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 Mon April 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160425 985.00 1020.00 977.25 999.75 +12.75 134,189 139,181 -7,234
Jul16 160425 994.50 1029.75 986.25 1009.75 +13.50 300,834 389,383 +9,524
Aug16 160425 996.50 1031.50 988.50 1011.75 +13.25 28,313 28,401 +1,554
Sep16 160425 980.25 1020.75 980.25 1003.50 +14.50 18,634 17,983 +180
Nov16 160425 980.00 1012.75 976.25 997.75 +14.75 144,151 222,930 -5,639
Jan17 160425 985.50 1014.25 979.75 1000.25 +14.00 6,642 11,967 +1,044
Mar17 160425 984.75 1008.75 979.50 994.75 +9.75 6,298 21,272 +304
May17 160425 979.00 1004.75 979.00 993.75 +8.50 3,185 10,241 -179
Jul17 160425 983.50 1009.50 983.50 996.50 +7.75 2,119 6,233 -178
Aug17 160425 988.25 992.00 984.00 992.00 +7.50 31 185 -5
Sep17 160425 972.25 972.25 972.25 972.25 +7.75 4 51 +4
Nov17 160425 954.25 973.00 949.50 958.25 +4.00 1,535 10,450 +128
Jan18 160425 960.00 960.00 960.00 960.00 +3.25 4 77 +2
Mar18 160425 963.25 963.25 963.25 963.25 +3.25 7 38 +3
Total Volume and Open Interest 645,958 858,563 -489
Soybean Meal(CBOT)
May16 160425 310.40 325.20 305.70 316.40 +4.70 66,252 50,126 -9,670
Jul16 160425 313.10 328.30 308.40 319.50 +4.90 118,965 173,991 +4,053
Aug16 160425 311.30 328.00 308.60 319.50 +5.00 18,105 27,147 +984
Sep16 160425 312.60 327.70 308.50 319.60 +5.30 14,830 23,721 -931
Oct16 160425 309.80 325.40 307.10 318.60 +6.60 10,647 14,709 -1,086
Dec16 160425 310.30 325.80 307.10 319.10 +6.90 37,726 55,065 +694
Jan17 160425 308.40 324.10 306.80 317.60 +6.60 3,120 4,340 +276
Mar17 160425 306.30 320.30 305.20 314.90 +5.60 2,006 5,962 +74
May17 160425 306.00 319.30 305.80 314.20 +5.10 2,892 5,737 +838
Jul17 160425 307.90 320.40 306.80 315.10 +4.90 3,088 5,009 +412
Total Volume and Open Interest 277,693 369,737 -4,359
Soybean Oil(CBOT)
May16 160425 34.01 34.25 33.75 33.90 -0.09 70,476 86,898 -16,614
Jul16 160425 34.35 34.53 34.04 34.20 -0.10 114,567 217,011 +1,372
Aug16 160425 34.52 34.64 34.18 34.31 -0.09 14,498 24,221 -501
Sep16 160425 34.62 34.73 34.29 34.44 -0.09 7,675 20,953 +86
Oct16 160425 34.70 34.83 34.40 34.52 -0.09 5,931 10,759 -152
Dec16 160425 34.86 35.02 34.56 34.67 -0.12 27,501 68,106 +259
Jan17 160425 34.80 35.06 34.68 34.81 -0.06 2,633 6,018 +89
Mar17 160425 34.75 35.11 34.75 34.82 -0.03 2,498 7,804 -7
May17 160425 34.79 35.03 34.73 34.80 -0.03 1,520 5,544 +422
Jul17 160425 34.82 35.11 34.82 34.89 -0.07 851 3,793 +24
Total Volume and Open Interest 249,098 460,833 -15,051
Canola(WCE)
May16 160425 489.5 497.7 486.6 496.3 +6.9 8,474 21,809 -3,509
Jul16 160425 493.5 500.4 490.5 498.7 +5.1 24,972 88,174 +1,485
Nov16 160425 487.2 495.0 486.0 493.0 +4.4 8,618 48,768 +2,042
Jan17 160425 491.8 499.9 491.3 497.9 +4.5 631 3,262 +602
Mar17 160425 493.2 500.7 493.2 499.1 +4.0 142 640 +103
Total Volume and Open Interest 42,869 162,895 +751
Corn(CBOT)
May16 160425 371.25 385.00 368.50 377.00 +5.25 191,428 173,454 -18,478
Jul16 160425 374.75 389.50 372.00 381.75 +6.25 346,636 683,728 +19,435
Sep16 160425 375.00 389.25 372.50 382.25 +6.75 56,855 209,662 +1,647
Dec16 160425 380.00 393.25 377.75 387.75 +6.75 134,133 286,225 +5,595
Mar17 160425 387.75 401.00 386.25 396.50 +7.50 13,506 54,593 +2,091
May17 160425 391.25 405.00 390.00 401.75 +8.25 2,875 10,123 +187
Jul17 160425 395.75 409.25 394.00 406.50 +9.25 4,203 24,717 +517
Sep17 160425 396.00 402.25 396.00 402.25 +8.75 562 2,919 +116
Dec17 160425 394.50 407.50 393.00 403.25 +8.50 4,398 26,518 +1,173
Mar18 160425 410.00 415.00 410.00 411.75 +8.25 92 737 +15
Total Volume and Open Interest 754,890 1,474,642 +12,315
Wheat(CBOT)
May16 160425 466.75 478.75 462.00 471.25 +4.25 62,582 60,277 -9,497
Jul16 160425 473.75 485.50 468.50 477.75 +3.75 148,402 233,231 -1,290
Sep16 160425 483.00 494.75 478.00 487.25 +3.75 21,857 56,853 -765
Dec16 160425 500.00 511.50 495.25 504.25 +4.00 18,529 55,985 +760
Mar17 160425 514.50 526.00 511.50 519.00 +3.75 4,306 13,458 +245
May17 160425 524.00 535.00 521.50 527.75 +3.00 1,597 3,637 +17
Total Volume and Open Interest 258,626 428,393 -10,459
Wheat(KCBT)
May16 160425 460.50 470.00 451.75 462.50 +0.75 12,934 27,957 -3,512
Jul16 160425 474.25 481.25 465.75 473.75 +0.25 32,069 117,619 -2,370
Sep16 160425 487.75 495.00 480.75 488.00 +0.25 6,690 20,108 +245
Dec16 160425 509.00 517.00 503.00 511.00 +1.00 4,599 26,977 +189
Mar17 160425 524.00 531.00 516.75 524.75 +0.75 1,591 10,726 +493
May17 160425 530.00 533.50 530.00 533.50 +0.25 420 2,897 -2
Jul17 160425 538.50 538.75 535.00 537.75 +0.75 238 1,169 +44
Total Volume and Open Interest 58,572 207,761 -4,911
Wheat(MGE)
May16 160425 525.50 536.50 522.75 527.75 +2.25 6,181 9,964 -2,256
Jul16 160425 532.25 544.75 529.25 537.50 +4.25 9,879 28,579 +57
Sep16 160425 542.75 552.25 537.75 545.00 +2.50 1,378 9,166 -116
Dec16 160425 550.00 562.75 548.50 555.50 +2.50 748 8,328 +88
Mar17 160425 560.00 572.75 559.75 563.75 +1.25 890 4,652 +128
May17 160425 577.75 577.75 569.75 569.75 +1.00 137 1,964 +9
Total Volume and Open Interest 19,240 63,205 -2,072
Oats(CBOT)
May16 160425 196.00 199.50 194.25 197.00 -0.50 1,051 2,825 -613
Jul16 160425 207.25 209.25 204.25 206.25 -1.00 1,852 6,179 +357
Sep16 160425 214.50 215.00 213.25 214.00 -1.50 85 211 +9
Dec16 160425 221.75 223.00 221.00 221.75 -1.50 230 1,075 +95
Total Volume and Open Interest 3,224 10,299 -151
Rough Rice(CBOT)
May16 160425 10.59 10.91 10.49 10.84 +0.35 1,028 4,566 -575
Jul16 160425 10.85 11.18 10.74 11.09 +0.34 810 5,547 +163
Sep16 160425 11.03 11.35 10.96 11.20 +0.27 42 1,143 +8
Nov16 160425 11.10 11.44 11.10 11.30 +0.27 14 225 +2
Total Volume and Open Interest 1,901 11,524 -403
Live Cattle(CME)
Apr16 160425 125.050 125.730 124.150 125.550 +0.820 2,840 8,088 -1,419
Jun16 160425 114.650 116.700 114.650 116.600 +1.950 22,285 138,193 +120
Aug16 160425 111.750 113.500 111.580 113.400 +1.850 9,849 61,763 +814
Oct16 160425 111.800 113.300 111.600 113.230 +1.780 7,048 44,290 +600
Dec16 160425 111.900 113.250 111.800 113.200 +1.550 3,350 20,662 +1,061
Feb17 160425 111.080 112.350 111.080 112.285 +1.385 2,313 5,994 +28
Total Volume and Open Interest 48,327 283,885 +1,417
Feeder Cattle(CME)
Apr16 160425 147.950 148.100 145.750 146.035 -1.915 601 3,121 -6
May16 160425 143.130 143.850 142.150 143.250 +0.800 2,938 11,564 -264
Aug16 160425 142.630 143.630 141.785 143.250 +1.150 2,872 17,958 +140
Sep16 160425 142.685 142.830 141.285 142.700 +1.120 866 4,744 +131
Oct16 160425 140.900 142.150 140.550 142.080 +1.250 819 2,930 +268
Nov16 160425 136.550 137.935 136.435 137.700 +1.200 335 2,427 +73
Jan17 160425 133.200 133.950 132.800 133.785 +1.035 141 271 +29
Total Volume and Open Interest 8,585 43,054 +369
Lean Hogs(CME)
May16 160425 75.680 75.680 73.450 74.930 -0.770 346 2,029 -4
Jun16 160425 78.900 78.930 77.580 78.450 -0.380 13,027 82,900 +219
Jul16 160425 79.430 79.600 78.550 79.430 -0.050 2,665 25,279 +514
Aug16 160425 79.230 79.500 78.450 79.285 +0.055 2,193 35,537 +382
Oct16 160425 68.500 69.000 68.250 68.950 +0.315 2,670 42,304 +935
Dec16 160425 63.650 63.985 63.380 63.950 +0.250 1,383 23,198 -184
Feb17 160425 66.535 66.975 66.500 66.975 +0.395 486 6,700 +5
Apr17 160425 69.450 69.885 69.450 69.885 +0.285 381 2,884 +235
Total Volume and Open Interest 23,156 221,449 +2,103
Class III Milk(CME)
Apr16 160425 13.66 13.66 13.64 13.64 -0.01 114 3,561 -34
May16 160425 13.30 13.34 13.25 13.28 -0.02 504 5,113 -20
Jun16 160425 13.42 13.49 13.41 13.44 -0.04 378 4,601 +84
Jul16 160425 13.81 13.89 13.79 13.84 -0.01 257 3,545 +126
Aug16 160425 14.45 14.49 14.45 14.47 +0.01 136 2,959 +78
Sep16 160425 14.89 14.92 14.84 14.89 -0.01 69 2,683 -1
Oct16 160425 15.10 15.12 15.09 15.09 -0.05 38 2,410 +17
Nov16 160425 15.13 15.15 15.12 15.13 unch 26 2,332 +4
Dec16 160425 15.11 15.16 15.10 15.10 -0.02 44 2,229 +36
Jan17 160425 15.20 15.20 15.16 15.16 -0.04 50 528 +30
Feb17 160425 15.35 15.37 15.35 15.35 unch 58 543 +55
Mar17 160425 15.45 15.48 15.45 15.45 +0.02 57 471 +40
Apr17 160425 15.40 15.43 15.40 15.40 +0.02 32 264 +28
Total Volume and Open Interest 1,818 32,196 +483
Cocoa(ICE)
May16 160425 3159 3159 3106 3113 -24 3 100 -1
Jul16 160425 3160 3177 3134 3167 +12 22,367 99,606 -801
Sep16 160425 3159 3171 3131 3165 +16 9,988 59,801 +1,050
Dec16 160425 3130 3144 3107 3140 +20 4,207 31,688 +1,244
Mar17 160425 3100 3115 3088 3111 +22 2,878 31,454 +1,296
May17 160425 3091 3107 3081 3102 +21 379 5,187 +218
Jul17 160425 3085 3102 3081 3096 +22 1 1,733 +0
Total Volume and Open Interest 39,874 235,545 +3,045
Coffee "C"(ICE)
May16 160425 122.50 123.20 122.30 123.10 +0.35 620 1,440 -385
Jul16 160425 123.90 123.90 122.80 123.55 +0.20 29,458 95,391 +534
Sep16 160425 125.65 125.65 124.55 125.30 +0.25 6,673 38,432 +312
Dec16 160425 127.85 127.85 126.80 127.50 +0.20 3,318 27,831 +346
Mar17 160425 129.65 129.90 129.00 129.80 +0.30 862 9,345 +81
May17 160425 131.15 131.25 130.50 131.25 +0.25 329 5,364 +43
Total Volume and Open Interest 41,946 184,851 +1,024
Orange Juice(ICE)
May16 160425 125.30 127.45 124.90 126.75 +1.00 855 1,987 -627
Jul16 160425 128.70 128.75 126.25 128.40 -0.30 1,713 8,605 +451
Sep16 160425 128.20 129.40 127.35 129.25 unch 129 1,505 +59
Nov16 160425 129.00 130.05 128.30 130.05 +0.25 109 658 +62
Jan17 160425 130.85 130.85 130.85 130.85 +0.35 39 134 +36
Mar17 160425 131.80 131.80 131.80 131.80 +0.35 0 1 +0
Total Volume and Open Interest 2,845 12,890 -19
Sugar #11(ICE)
May16 160425 15.33 15.70 15.19 15.63 +0.37 25,728 76,634 -8,024
Jul16 160425 15.55 15.95 15.41 15.89 +0.42 72,880 348,091 +894
Oct16 160425 15.80 16.22 15.70 16.18 +0.43 22,352 175,760 +2,371
Mar17 160425 16.24 16.65 16.15 16.62 +0.42 11,012 114,639 +2,156
May17 160425 15.99 16.44 15.94 16.40 +0.42 2,026 17,947 +586
Jul17 160425 15.80 16.21 15.78 16.17 +0.41 595 24,379 +166
Oct17 160425 15.77 16.10 15.73 16.07 +0.40 292 19,136 +8
Mar18 160425 16.20 16.25 16.20 16.22 +0.39 96 7,595 +0
Total Volume and Open Interest 135,026 790,438 -1,847
London Cocoa(LCE)
May16 160425 2272 2277 2253 2266 -4 5,732 60,619 -59
Jul16 160425 2289 2293 2266 2282 -5 15,055 73,399 +2,700
Sep16 160425 2266 2272 2246 2260 -6 7,003 57,152 +609
Dec16 160425 2225 2229 2206 2221 -3 3,956 52,056 +437
Mar17 160425 2190 2195 2173 2187 -3 4,132 40,013 +744
May17 160425 2171 2185 2171 2180 -3 410 7,541 -22
Jul17 160425 2175 2175 2175 2175 -3 37 1,548 +0
Total Volume and Open Interest 36,357 292,773 +4,413
London Sugar(LCE)
Aug16 160425 455.50 462.30 452.10 460.40 +7.10 5,586 52,134 +316
Oct16 160425 450.70 456.50 446.90 455.50 +7.10 1,978 16,607 +105
Dec16 160425 449.60 455.60 445.80 454.50 +7.00 1,142 10,472 +5
Mar17 160425 449.60 455.30 445.50 454.20 +7.00 1,031 8,176 -29
May17 160425 443.40 452.00 442.90 450.90 +7.10 45 2,241 +1
Total Volume and Open Interest 9,788 91,429 +401
Cotton(ICE)
May16 160425 63.89 65.94 63.15 64.77 +1.69 3,731 3,108 -2,317
Jul16 160425 63.69 64.35 63.10 64.04 +0.35 26,914 112,212 +460
Oct16 160425 63.13 63.13 63.13 63.13 +0.10 8 19 -1
Dec16 160425 62.43 62.94 61.72 62.72 +0.20 11,402 59,194 +1,089
Mar17 160425 62.51 63.24 62.03 63.06 +0.22 1,402 9,038 +372
May17 160425 63.19 63.56 63.15 63.42 +0.24 414 2,129 +141
Total Volume and Open Interest 44,047 189,644 -295
Lumber(CME)
May16 160425 281.0 291.1 277.5 286.9 +5.5 492 1,753 -205
Jul16 160425 287.7 297.0 283.8 293.7 +6.7 290 2,001 +129
Sep16 160425 295.1 296.4 295.1 295.7 +9.3 5 179 +3
Nov16 160425 290.4 295.6 290.4 290.4 +3.4 1 39 +0
Total Volume and Open Interest 788 4,008 -73
Crude Oil(NYM)
Jun16 160425 43.75 44.04 42.58 42.64 -1.09 671,103 496,153 -17,374
Jul16 160425 44.54 44.86 43.53 43.59 -0.95 130,962 253,053 -252
Aug16 160425 44.99 45.33 44.10 44.15 -0.86 38,078 93,139 +191
Sep16 160425 45.26 45.67 44.53 44.59 -0.78 39,692 126,701 -4,057
Oct16 160425 45.51 45.95 44.86 44.96 -0.71 22,268 60,086 -2,806
Nov16 160425 45.38 46.17 45.25 45.31 -0.66 18,939 52,353 +3,304
Dec16 160425 46.18 46.57 45.41 45.61 -0.63 60,225 196,718 -909
Jan17 160425 46.31 46.56 45.84 45.87 -0.60 4,639 36,823 +450
Feb17 160425 46.10 46.87 46.03 46.09 -0.58 3,064 23,340 +203
Mar17 160425 46.37 47.12 46.25 46.29 -0.56 5,398 43,392 +97
Apr17 160425 46.60 47.19 46.46 46.47 -0.54 1,708 10,308 -23
May17 160425 47.07 47.15 46.64 46.64 -0.52 1,818 12,634 +881
Jun17 160425 47.12 47.60 46.57 46.80 -0.50 10,332 47,282 -778
Jul17 160425 47.49 47.49 46.93 46.93 -0.48 1,392 11,389 +329
Aug17 160425 47.06 47.06 47.06 47.06 -0.46 682 7,408 +171
Sep17 160425 47.50 47.50 47.21 47.21 -0.44 1,219 21,620 +133
Total Volume and Open Interest 1,038,867 1,705,948 -18,407
e-miNY Crude Oil(NYM)
Jun16 160425 43.725 44.050 42.600 42.650 -1.075 14,166 2,330 -291
Jul16 160425 44.375 44.775 43.600 43.600 -0.950 242 451 +6
Aug16 160425 44.575 45.100 44.100 44.150 -0.850 33 76 +14
Sep16 160425 45.425 45.425 44.600 44.600 -0.775 10 93 +0
Oct16 160425 45.050 45.050 44.950 44.950 -0.725 4 65 +2
Nov16 160425 45.300 45.300 45.300 45.300 -0.675 0 13 +0
Dec16 160425 46.200 46.200 45.600 45.600 -0.650 1 267 +0
Jan17 160425 46.025 46.025 45.875 45.875 -0.600 0 16 +0
Feb17 160425 46.100 46.100 46.100 46.100 -0.575 1 5 +1
Mar17 160425 46.300 46.300 46.300 46.300 -0.550 1 13 +0
Total Volume and Open Interest 14,514 3,617 -316
NY Harbor ULSD(NYM)
May16 160425 131.40 132.35 128.75 129.03 -1.86 32,561 41,989 -5,538
Jun16 160425 132.12 133.28 129.64 129.91 -1.83 60,224 90,395 +3,150
Jul16 160425 133.11 134.39 130.98 131.19 -1.80 23,357 61,905 +186
Aug16 160425 134.32 135.80 132.50 132.74 -1.70 12,613 27,877 +72
Sep16 160425 135.80 137.44 134.36 134.65 -1.63 8,801 25,723 +176
Oct16 160425 137.47 139.41 136.58 136.72 -1.60 4,401 15,745 +438
Nov16 160425 140.80 141.37 138.73 138.80 -1.58 4,179 12,623 +1,581
Dec16 160425 141.65 143.31 140.33 140.66 -1.58 9,767 53,797 +5
Jan17 160425 144.34 144.70 142.18 142.30 -1.58 2,438 18,957 +656
Feb17 160425 145.03 145.03 143.14 143.14 -1.56 940 4,861 +477
Mar17 160425 145.39 145.39 143.31 143.31 -1.51 884 7,366 -280
Apr17 160425 144.46 144.46 142.96 142.96 -1.44 334 2,450 +80
May17 160425 143.77 144.00 143.32 143.32 -1.35 193 2,251 -13
Jun17 160425 145.70 146.03 143.91 143.91 -1.25 788 7,627 +61
Total Volume and Open Interest 162,506 395,960 +1,060
RBOB Gasoline(NYM)
May16 160425 153.50 153.75 150.01 151.31 -1.78 37,154 40,477 -7,999
Jun16 160425 155.13 155.53 151.76 153.14 -1.70 68,019 105,718 +5,878
Jul16 160425 155.50 155.85 152.20 153.61 -1.59 33,375 51,066 +237
Aug16 160425 154.12 154.51 151.15 152.43 -1.53 20,340 33,478 +386
Sep16 160425 150.31 152.22 149.82 149.94 -1.58 17,817 47,127 +1,280
Oct16 160425 136.58 137.65 135.51 135.62 -1.46 8,971 27,122 -1,959
Nov16 160425 132.92 134.15 132.00 132.11 -1.46 7,143 15,125 +1,098
Dec16 160425 130.66 131.94 128.87 129.84 -1.46 8,194 32,079 +1,209
Jan17 160425 130.45 131.68 129.65 129.65 -1.46 1,451 6,031 +170
Feb17 160425 132.79 133.07 130.92 130.92 -1.44 366 1,286 -3
Total Volume and Open Interest 205,587 390,051 +712
e-miNY RBOB Gasoline(NYM)
May16 160425 151.30 151.31 151.30 151.30 -1.80 0 1 +0
Jun16 160425 153.10 153.14 153.10 153.10 -1.70      
Jul16 160425 153.60 153.61 153.60 153.60 -1.60      
Aug16 160425 152.40 152.43 152.40 152.40 -1.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May16 160425 2.160 2.176 2.043 2.063 -0.077 147,696 52,242 -23,562
Jun16 160425 2.276 2.304 2.161 2.187 -0.080 120,720 251,048 +10,141
Jul16 160425 2.385 2.427 2.286 2.311 -0.072 52,634 201,795 +1,561
Aug16 160425 2.465 2.494 2.357 2.381 -0.068 26,176 55,810 -842
Sep16 160425 2.483 2.528 2.392 2.415 -0.065 21,249 115,553 +1,775
Oct16 160425 2.557 2.583 2.457 2.479 -0.062 29,430 96,574 +1,422
Nov16 160425 2.774 2.774 2.658 2.683 -0.050 7,871 39,485 +899
Dec16 160425 3.032 3.062 2.957 2.982 -0.034 7,906 42,252 -303
Jan17 160425 3.147 3.190 3.087 3.114 -0.029 15,563 75,243 -568
Feb17 160425 3.157 3.175 3.079 3.105 -0.022 4,093 18,034 +487
Mar17 160425 3.076 3.122 3.029 3.057 -0.015 7,733 46,152 -676
Apr17 160425 2.865 2.882 2.806 2.829 -0.006 7,079 47,993 +1,081
May17 160425 2.830 2.830 2.800 2.817 -0.001 2,005 11,325 -132
Jun17 160425 2.856 2.856 2.830 2.845 +0.001 521 6,479 +75
Jul17 160425 2.887 2.887 2.862 2.878 +0.003 380 4,412 +36
Aug17 160425 2.875 2.892 2.875 2.892 +0.004 298 4,121 +10
Total Volume and Open Interest 452,865 1,116,720 -8,311
Brent Crude Oil(ICE)
Jun16 160425 45.13 45.59 44.26 44.48 -0.63 312,602 258,422 -37,265
Jul16 160425 45.26 45.46 44.21 44.32 -0.75 208,109 510,725 +22,374
Aug16 160425 45.45 45.82 44.61 44.73 -0.73 91,677 196,043 -917
Sep16 160425 45.78 46.19 45.01 45.15 -0.71 76,508 178,454 -3,409
Oct16 160425 46.08 46.51 45.35 45.50 -0.69 39,498 109,974 +1,491
Nov16 160425 46.39 46.80 45.73 45.84 -0.64 25,680 100,236 +1,221
Dec16 160425 46.75 47.13 46.00 46.21 -0.59 86,855 331,304 -2,258
Jan17 160425 46.61 47.37 46.40 46.52 -0.55 5,828 49,925 +78
Feb17 160425 46.92 47.60 46.74 46.80 -0.54 4,591 49,039 -416
Mar17 160425 47.14 47.70 46.97 47.10 -0.52 5,439 37,936 +68
Apr17 160425 47.20 47.54 47.20 47.37 -0.50 1,968 18,897 +541
May17 160425 47.63 47.63 47.63 47.63 -0.48 3,441 20,213 +681
Jun17 160425 47.96 48.64 47.70 47.88 -0.46 18,909 69,114 -1,071
Jul17 160425 47.67 48.12 47.67 48.12 -0.45 1,151 13,961 +270
Total Volume and Open Interest 922,908 2,317,463 -15,939
Gas Oil(ICE)
May16 160425 393.00 396.50 385.00 393.00 -2.75 62,695 113,668 -11,766
Jun16 160425 393.75 398.25 387.25 394.75 -3.00 76,075 141,510 -1,054
Jul16 160425 398.50 401.50 391.00 398.25 -2.50 32,236 61,657 +2,290
Aug16 160425 401.75 405.75 396.00 402.75 -2.25 12,783 36,609 -698
Sep16 160425 406.25 410.50 401.25 407.75 -2.00 16,790 38,802 -2,393
Oct16 160425 409.50 415.75 406.75 413.25 -1.50 6,323 34,288 +622
Nov16 160425 414.50 419.00 410.25 416.75 -1.25 3,185 21,714 +49
Dec16 160425 417.50 421.75 413.00 419.50 -1.25 16,980 88,733 -1,179
Jan17 160425 420.75 424.75 417.25 423.25 -1.00 579 21,557 -22
Feb17 160425 423.25 428.25 420.75 426.75 -0.75 455 12,423 +39
Total Volume and Open Interest 237,952 732,999 -15,422
Ethanol(CBOT)
May16 160425 1.511 1.547 1.506 1.536 +0.016 371 841 -182
Jun16 160425 1.505 1.534 1.502 1.526 +0.014 428 1,322 +177
Jul16 160425 1.520 1.520 1.519 1.519 +0.014 27 975 +14
Aug16 160425 1.520 1.520 1.506 1.506 +0.014 4 237 +3
Sep16 160425 1.505 1.506 1.495 1.495 +0.014 13 452 +13
Oct16 160425 1.477 1.477 1.477 1.477 +0.014 0 193 +0
Nov16 160425 1.463 1.463 1.460 1.460 +0.014 47 165 +40
Dec16 160425 1.448 1.448 1.448 1.448 +0.014 47 391 +0
Total Volume and Open Interest 937 4,576 +65
WTI Crude Oil(ICE)
Jun16 160425 43.64 44.05 42.59 42.64 -1.09 66,002 94,460 -2,560
Jul16 160425 44.33 44.87 43.56 43.59 -0.95 46,567 58,587 -1,908
Aug16 160425 44.80 45.35 44.12 44.15 -0.86 17,271 22,573 -268
Sep16 160425 44.89 45.64 44.57 44.59 -0.78 12,020 26,910 -424
Oct16 160425 45.20 45.98 44.92 44.96 -0.71 7,870 9,011 -564
Nov16 160425 45.51 46.28 45.31 45.31 -0.66 5,640 12,183 -806
Dec16 160425 45.78 46.50 45.50 45.61 -0.63 11,783 70,967 -63
Jan17 160425 45.90 45.90 45.87 45.87 -0.60 834 5,437 +18
Feb17 160425 46.12 46.12 46.09 46.09 -0.58 546 4,336 +65
Mar17 160425 46.29 46.29 46.29 46.29 -0.56 531 4,786 -24
Apr17 160425 46.47 46.47 46.47 46.47 -0.54 121 2,470 -39
May17 160425 46.64 46.64 46.64 46.64 -0.52 102 1,226 -47
Jun17 160425 47.04 47.29 46.80 46.80 -0.50 1,075 22,630 -331
Jul17 160425 46.93 46.93 46.93 46.93 -0.48 50 1,426 -14
Aug17 160425 47.06 47.06 47.06 47.06 -0.46 41 437 +23
Sep17 160425 47.21 47.21 47.21 47.21 -0.44 74 3,141 +24
Total Volume and Open Interest 174,552 408,643 -6,584
US Dollar Index(ICE)
Jun16 160425 95.045 95.100 94.650 94.800 -0.280 44,400 59,976 +682
Sep16 160425 95.180 95.180 94.770 94.900 -0.280 577 2,170 +116
Dec16 160425 95.245 95.245 94.820 94.952 -0.278 36 352 +0
Total Volume and Open Interest 45,035 62,641 +816
Australian Dollar(CME)
Jun16 160425 76.92 77.12 76.75 76.91 -0.01 118,725 147,135 +1,898
Sep16 160425 76.50 76.79 76.44 76.59 -0.01 307 929 +32
Dec16 160425 76.31 76.31 76.31 76.31 -0.01 1 29 -1
Total Volume and Open Interest 119,033 148,098 +1,929
British Pound(CME)
Jun16 160425 144.53 145.25 144.04 144.79 +0.71 105,350 233,051 -473
Sep16 160425 144.48 145.29 144.13 144.86 +0.71 182 877 -1
Dec16 160425 145.00 145.41 144.98 144.98 +0.71 5 205 +3
Total Volume and Open Interest 105,538 234,162 -471
Canadian Dollar(CME)
Jun16 160425 79.02 79.03 78.63 78.84 unch 71,047 111,341 +27
Sep16 160425 78.90 79.01 78.65 78.84 unch 419 2,041 +15
Dec16 160425 78.95 79.02 78.73 78.84 -0.02 118 1,356 +45
Mar17 160425 78.85 79.00 78.74 78.85 -0.01 3 105 +3
Total Volume and Open Interest 71,587 114,857 +90
Japanese Yen(CME)
Jun16 160425 89.54 90.33 89.53 89.96 +0.31 111,448 177,810 -987
Sep16 160425 90.01 90.63 89.87 90.27 +0.31 98 568 +15
Dec16 160425 90.60 90.94 90.60 90.66 +0.31 0 93 +0
Total Volume and Open Interest 111,548 178,521 -970
Swiss Franc(CME)
Jun16 160425 102.40 102.91 102.36 102.65 +0.27 30,669 43,051 -111
Sep16 160425 103.33 103.37 103.12 103.13 +0.27 39 93 -2
Dec16 160425 103.64 103.80 103.64 103.64 +0.26 1 24 +0
Total Volume and Open Interest 30,709 43,183 -113
EuroFX(CME)
Jun16 160425 112.41 112.95 112.36 112.76 +0.31 255,261 338,050 +2,769
Sep16 160425 112.83 113.30 112.77 113.13 +0.31 503 3,095 +48
Dec16 160425 113.53 113.66 113.53 113.53 +0.32 15 1,162 +0
Total Volume and Open Interest 255,970 342,987 +2,991
Mexican Peso(CME)
May16 160425 566.25 566.25 566.25 566.25 -6.00      
Jun16 160425 569.38 571.13 564.38 564.75 -6.00 50,520 106,067 -2,008
Total Volume and Open Interest 50,531 123,776 -2,016
Brazilian Real(CME)
May16 160425 279.10 281.85 279.00 281.30 +2.20 156 25,607 -27
Jun16 160425 277.50 279.95 277.50 278.90 +2.20 44 5,198 +12
Jul16 160425 276.60 276.60 276.60 276.60 +2.15 0 15 +0
Aug16 160425 274.15 274.15 274.15 274.15 +2.15      
Total Volume and Open Interest 200 30,842 -15
30-Year T-Bonds(CBOT)
Jun16 160425 162~150 162~260 161~210 161~300 -0~170 287,597 527,610 -14,774
Sep16 160425 161~040 161~100 160~110 160~190 -0~170 344 1,224 +79
Dec16 160425 159~110 159~110 159~110 159~110 -0~170      
Total Volume and Open Interest 287,941 528,834 -14,695
10-Year T-Notes(CBOT)
Jun16 160425 129~165 129~225 129~090 129~120 -0~030 1,397,890 2,734,256 -36,524
Sep16 160425 129~085 129~135 129~050 129~065 -0~035 2,391 10,174 +563
Dec16 160425 128~120 128~120 128~120 128~120 -0~035      
Total Volume and Open Interest 1,400,281 2,744,430 -35,961
5-Year T-Notes(CBOT)
Jun16 160425 120~162 120~202 120~126 120~144 -0~014 680,273 2,477,119 +3,264
Sep16 160425 120~066 120~066 120~016 120~016 -0~022 5,587 28,502 +4,554
Dec16 160425 120~002 120~002 120~002 120~002 -0~022      
Total Volume and Open Interest 685,860 2,505,621 +7,818
2 Year T-Notes(CBOT)
Jun16 160425 109~064 109~074 109~052 109~056 -0~006 263,486 1,033,258 -7,582
Sep16 160425 109~020 109~022 109~014 109~014 -0~012 1,530 2,926 -459
Dec16 160425 109~000 109~000 109~000 109~000 -0~012      
Total Volume and Open Interest 265,016 1,036,184 -8,041
Eurodollars(CME)
Jun16 160425 99.285 99.300 99.285 99.290 unch 138,359 1,188,708 -6,642
Sep16 160425 99.180 99.195 99.170 99.175 -0.005 202,401 1,014,234 -10,097
Dec16 160425 99.095 99.105 99.075 99.080 -0.010 337,518 1,270,657 +35,804
Mar17 160425 99.035 99.050 99.015 99.015 -0.015 209,047 882,327 +2,116
Jun17 160425 98.970 98.985 98.945 98.950 -0.015 222,142 841,963 -4,674
Sep17 160425 98.900 98.920 98.875 98.885 -0.015 155,332 705,548 -5,880
Dec17 160425 98.820 98.845 98.800 98.805 -0.015 251,060 1,041,422 -6,939
Mar18 160425 98.760 98.790 98.740 98.745 -0.015 155,186 503,445 -6,166
Jun18 160425 98.695 98.725 98.670 98.680 -0.015 97,208 429,711 -4,407
Sep18 160425 98.630 98.665 98.605 98.615 -0.015 85,806 357,225 -2,717
Dec18 160425 98.560 98.595 98.535 98.545 -0.015 104,070 512,155 -8,320
Mar19 160425 98.500 98.535 98.475 98.485 -0.015 76,712 299,898 -4,873
Jun19 160425 98.435 98.470 98.410 98.420 -0.015 55,218 257,743 +1,111
Sep19 160425 98.370 98.405 98.345 98.355 -0.020 42,094 183,162 -1,759
Dec19 160425 98.300 98.335 98.275 98.285 -0.020 36,262 192,553 -1,688
Mar20 160425 98.240 98.280 98.215 98.230 -0.015 24,518 103,570 +188
Jun20 160425 98.180 98.215 98.155 98.170 -0.015 20,148 59,635 -2,092
Sep20 160425 98.130 98.155 98.095 98.110 -0.015 18,689 58,591 -735
Total Volume and Open Interest 2,282,649 10,198,355 -24,689
Ultra T-Bond(CBOT)
Jun16 160425 170~04 170~18 169~04 169~17 -0~18 75,440 625,403 -4,749
Sep16 160425 171~19 171~19 171~19 171~19 -0~21 0 18 +0
Dec16 160425 170~29 170~29 170~29 170~29 -0~21      
Total Volume and Open Interest 75,440 625,421 -4,749
Ultra 10-Yr T-Note(CBOT)
Jun16 160425 139~235 139~315 139~150 139~175 -0~055 57,570 113,909 +827
Sep16 160425 140~010 140~010 140~010 140~010 -0~025      
Dec16 160425 140~010 140~010 140~010 140~010 -0~025      
Total Volume and Open Interest 57,570 113,909 +827
30 Day Federal Funds(CBOT)
Apr16 160425 99.635 99.637 99.635 99.637 unch 4,440 120,991 +1
May16 160425 99.635 99.635 99.630 99.630 unch 146,818 196,059 +3,149
Jun16 160425 99.605 99.610 99.605 99.605 unch 11,915 77,524 +1,435
Jul16 160425 99.575 99.580 99.575 99.580 unch 21,237 201,053 +1,795
Aug16 160425 99.535 99.540 99.530 99.535 unch 13,109 109,256 -4,744
Sep16 160425 99.520 99.530 99.515 99.520 unch 3,880 27,164 +1,441
Total Volume and Open Interest 243,085 990,813 -4,817
3-Mth Euro-Yen(CME)
Jun16 160425 99.990 99.990 99.990 99.990 +0.415      
Sep16 160425 99.990 99.990 99.990 99.990 unch      
Dec16 160425 99.990 99.990 99.990 99.990 unch      
Mar17 160425 99.990 99.990 99.990 99.990 unch      
Jun17 160425 99.990 99.990 99.990 99.990 unch      
Sep17 160425 99.990 99.990 99.990 99.990 unch      
Dec17 160425 99.990 99.990 99.990 99.990 unch      
Mar18 160425 99.995 99.995 99.995 99.995 unch      
Jun18 160425 99.855 99.855 99.855 99.855 unch      
Sep18 160425 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160425 99.99 99.99 99.99 99.99 unch      
Sep16 160425 99.99 99.99 99.99 99.99 unch      
Dec16 160425 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160425 99.99 99.99 99.99 99.99 unch      
Jun17 160425 99.99 99.99 99.99 99.99 unch      
Sep17 160425 99.99 99.99 99.99 99.99 unch      
Dec17 160425 99.99 99.99 99.99 99.99 unch      
Mar18 160425 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160425 152.03 152.03 151.48 151.55 -0.30 939 16,846 +175
Sep16 160425 150.99 150.99 150.99 150.99 -0.30      
Dec16 160425 150.99 150.99 150.99 150.99 -0.30      
Total Volume and Open Interest 939 16,846 +175
Euro-Buxl(EUREX)
Jun16 160425 165.46 165.60 163.42 164.18 -1.08 52,863 130,879 -606
Sep16 160425 172.88 172.88 172.88 172.88 -1.28 1 12 +0
Dec16 160425 172.88 172.88 172.88 172.88 -1.28      
Total Volume and Open Interest 52,864 130,891 -606
Euro-Bund(EUREX)
Jun16 160425 162.70 162.80 161.90 162.18 -0.31 984,561 1,361,260 +9,594
Sep16 160425 161.51 161.77 160.94 161.13 -0.35 9,309 58,259 +6,188
Dec16 160425 159.68 159.68 159.68 159.68 -0.31      
Total Volume and Open Interest 993,870 1,419,519 +15,782
Euro-Bobl(EUREX)
Jun16 160425 131.21 131.27 130.98 131.03 -0.07 556,966 984,968 +16,438
Sep16 160425 132.13 132.13 131.88 131.92 -0.08 3,549 7,051 +3,093
Dec16 160425 131.03 131.03 131.03 131.03 -0.07 0 1 +0
Total Volume and Open Interest 560,515 992,020 +19,531
Euro-Schatz(EUREX)
Jun16 160425 111.84 111.85 111.81 111.81 -0.01 295,328 922,032 -4,215
Sep16 160425 111.79 111.79 111.79 111.79 -0.01 0 52 +0
Dec16 160425 111.79 111.79 111.79 111.79 -0.01      
Total Volume and Open Interest 295,328 922,084 -4,215
3-Mth Euribor(EUREX)
Jun16 160425 100.255 100.255 100.255 100.255 unch 25 11,733 +0
Sep16 160425 100.270 100.270 100.270 100.270 unch 75 6,451 +4
Dec16 160425 100.295 100.295 100.295 100.295 +0.005 58 2,841 -13
Total Volume and Open Interest 309 74,289 +4
Long Gilt(LIFFE)
Jun16 160425 119~16 119~24 119~08 119~18 -0~00 215,278 487,948 -4,035
Sep16 160425 121~03 121~03 121~03 121~03 -0~00      
Total Volume and Open Interest 215,278 487,948 -4,035
3-Mth Short Sterling(LIFFE)
Jun16 160425 99.40 99.40 99.39 99.39 unch 45,715 396,039 -9,849
Sep16 160425 99.37 99.37 99.36 99.36 -0.01 33,593 417,203 +5,860
Dec16 160425 99.33 99.33 99.31 99.32 -0.01 40,024 420,800 +2,516
Mar17 160425 99.28 99.28 99.26 99.27 -0.01 45,918 323,482 +1,155
Jun17 160425 99.23 99.23 99.20 99.22 -0.01 52,772 316,875 -2,600
Sep17 160425 99.17 99.17 99.14 99.16 -0.01 51,033 283,193 -1,595
Total Volume and Open Interest 507,711 3,196,978 -19,906
3-Mth Euribor(LIFFE)
Jun16 160425 100.255 100.255 100.250 100.250 unch 69,994 548,200 -1,669
Sep16 160425 100.270 100.275 100.265 100.265 unch 64,756 501,587 -3,599
Dec16 160425 100.290 100.300 100.290 100.290 +0.005 59,491 459,986 +1,120
Total Volume and Open Interest 638,447 3,519,970 +17,147
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 160425 1231.6 1240.9 1231.6 1238.9 +10.2 124 1,494 -209
Jun16 160425 1234.5 1243.8 1231.3 1240.2 +10.2 272,941 383,471 +4,514
Aug16 160425 1235.6 1245.2 1234.0 1241.9 +10.2 4,059 40,659 +757
Oct16 160425 1236.8 1245.3 1235.0 1243.5 +10.2 1,504 22,556 +56
Dec16 160425 1239.0 1247.9 1237.9 1245.2 +10.2 2,789 30,234 -159
Feb17 160425 1240.2 1246.9 1240.2 1246.9 +10.2 73 3,828 -2
Apr17 160425 1248.6 1248.6 1248.6 1248.6 +10.2 0 2,943 +0
Jun17 160425 1242.5 1250.3 1242.5 1250.3 +10.2 55 8,720 +0
Aug17 160425 1251.9 1251.9 1251.9 1251.9 +10.2 0 114 +0
Oct17 160425 1253.5 1253.5 1253.5 1253.5 +10.2 10 632 +10
Dec17 160425 1252.3 1256.9 1248.8 1255.2 +10.3 57 6,358 -8
Feb18 160425 1256.8 1256.8 1256.8 1256.8 +10.3      
Total Volume and Open Interest 283,852 511,334 +4,520
Silver(CMX)
May16 160425 1690.0 1714.0 1681.0 1700.9 +10.9 142,292 56,863 -14,092
Jul16 160425 1695.0 1719.5 1686.5 1705.9 +10.9 56,358 98,005 +19,842
Sep16 160425 1708.5 1722.5 1692.0 1710.2 +10.8 2,676 15,955 +482
Dec16 160425 1713.0 1728.0 1698.0 1715.7 +10.8 3,345 20,754 +194
Mar17 160425 1722.5 1727.5 1721.1 1721.1 +10.5 251 1,615 +146
May17 160425 1724.8 1724.8 1724.8 1724.8 +10.5 2 160 +0
Jul17 160425 1728.5 1728.5 1728.5 1728.5 +10.5 48 2,263 +33
Total Volume and Open Interest 205,423 199,231 +6,648
Platinum(NYMEX)
Apr16 160425 1015.4 1016.7 1015.4 1016.7 +6.7 3 127 +0
Jul16 160425 1009.2 1020.6 1000.3 1018.5 +7.3 15,940 57,180 +353
Oct16 160425 1009.1 1020.7 1002.0 1020.2 +7.3 305 4,962 +226
Jan17 160425 1021.9 1021.9 1021.9 1021.9 +7.3 5 19 +5
Total Volume and Open Interest 16,297 62,359 +590
Palladium(NYMEX)
Jun16 160425 606.00 609.05 595.00 605.60 -0.60 6,909 21,836 -532
Sep16 160425 607.35 607.55 605.40 606.45 -0.55 34 1,756 +14
Dec16 160425 608.05 608.05 608.05 608.05 -0.55 3 146 +1
Total Volume and Open Interest 6,946 23,767 -518
Copper(CMX)
May16 160425 226.55 227.25 224.45 225.25 -1.20 100,980 36,246 -15,953
Jul16 160425 227.00 227.60 224.80 225.60 -1.25 38,659 93,288 +5,056
Sep16 160425 227.45 228.05 225.70 226.15 -1.10 4,156 20,447 -368
Dec16 160425 227.70 228.40 225.85 226.75 -1.00 1,136 22,206 +197
Mar17 160425 228.05 228.30 227.15 227.15 -0.90 43 2,739 +18
Total Volume and Open Interest 146,169 182,734 -11,207
E-mini DJIA Index(CBOT)
Jun16 160425 17963 17967 17773 17902 -15 151,053 121,786 +1,408
Sep16 160425 17818 17818 17700 17811 -15 80 1,330 -6
Dec16 160425 17748 17748 17748 17748 -15 3 59 +3
Mar17 160425 17688 17688 17688 17688 -15      
Total Volume and Open Interest 151,136 123,175 +1,405
S & P 500(CME)
Jun16 160425 2090.10 2090.30 2071.20 2083.20 -2.80 8,423 73,462 +1,686
Sep16 160425 2075.10 2075.80 2063.80 2075.10 -2.70 0 948 +0
Dec16 160425 2068.50 2069.10 2057.10 2068.50 -2.60 0 2 -1
Mar17 160425 2063.20 2063.80 2051.80 2063.20 -2.60      
Total Volume and Open Interest 8,423 74,412 +1,685
S & P 500 E-Mini(Globex)
Jun16 160425 2091.50 2091.50 2071.00 2083.25 -2.75 1,638,276 2,826,367 -30,734
Sep16 160425 2081.25 2082.50 2063.00 2075.00 -2.75 2,965 22,239 +1,351
Dec16 160425 2074.25 2075.00 2056.25 2068.50 -2.50 110 2,485 -7
Mar17 160425 2053.00 2063.25 2053.00 2063.25 -2.50 0 63 +0
Total Volume and Open Interest 1,641,351 2,851,156 -29,390
NASDAQ 100 E-Mini(Globex)
Jun16 160425 4477.00 4479.80 4436.00 4472.30 +6.50 239,652 229,942 -3,773
Sep16 160425 4466.00 4469.80 4432.00 4465.00 +6.20 116 342 +5
Dec16 160425 4446.30 4462.50 4439.30 4462.50 +6.20 0 87 +0
Total Volume and Open Interest 239,768 230,378 -3,768
S&P Midcap 400(CME) e-Mini
Jun16 160425 1477.10 1477.90 1460.60 1466.30 -7.80 16,066 80,904 +682
Sep16 160425 1462.00 1462.00 1459.90 1462.00 -7.80 0 7 +0
Dec16 160425 1463.30 1463.30 1463.30 1463.30 -7.80 0 12 +0
Total Volume and Open Interest 16,066 80,923 +682
Volatility Index(CBOE)
Apr16 160420 13.30 13.55 12.65 12.66 -0.59 80,471 81,361 +81,361
May16 160425 16.10 16.85 16.05 16.23 +0.05 85,688 269,566 -453
Jun16 160425 17.95 18.52 17.88 18.18 +0.15 44,679 71,090 +7,752
Jul16 160425 18.90 19.43 18.88 19.13 +0.15 19,138 33,943 +1,909
Total Volume and Open Interest 170,886 441,010 +12,637
Russell 2000(ICE)
Jun16 160425 1147.80 1149.10 1131.20 1135.90 -8.90 81,232 374,364 +892
Sep16 160425 1130.30 1130.30 1130.30 1130.30 -8.90 11 43 -8
Dec16 160425 1127.00 1127.00 1127.00 1127.00 -8.90 0 10 +0
Total Volume and Open Interest 81,243 374,667 +884
Nikkei 225(CME)
Jun16 160425 17800 17825 17385 17500 -300 19,763 32,671 +1,295
Sep16 160425 17830 17830 17530 17540 -275 1 6 -3
Total Volume and Open Interest 19,764 32,682 +1,292
Nikkei 225(SGX)
Jun16 160425 17545 17740 17400 17455 -125 97,931 233,584 +9,916
Sep16 160425 17585 17610 17375 17425 -125 45 716 +0
Dec16 160425 17310 17310 17310 17310 -125 0 3,711 +0
Total Volume and Open Interest 98,082 244,291 +9,964
Nikkei 225(CME) Yen
Jun16 160425 17770 17770 17330 17455 -285 70,144 81,315 +350
Sep16 160425 17460 17460 17305 17410 -285 22 89 +6
Dec16 160425 17400 17400 17295 17400 -285      
Total Volume and Open Interest 70,166 81,504 +456
Nikkei 225(CME) e-Mini Yen
Jun16 160425 17460 17460 17455 17460 -280 0 51 +0
Sep16 160425 17410 17410 17410 17410 -280      
Dec16 160425 17400 17400 17400 17400 -280      
Total Volume and Open Interest 0 51 +0
CAC 40(EURONEXT)
May16 160425 4498.0 4508.5 4454.5 4480.0 -23.0 96,278 280,292 +10,579
Jun16 160425 4454.0 4455.5 4408.0 4432.0 -23.0 675 11,335 +240
Jul16 160425 4425.0 4425.0 4425.0 4425.0 -23.0      
Total Volume and Open Interest 96,953 291,662 +10,819
Hang Seng Index(HKFE)
Apr16 160425 21469 21559 21266 21291 -190 130,114 101,778 -777
May16 160425 21300 21444 21164 21187 -175 3,378 8,654 +1,186
Jun16 160425 21069 21147 20900 20909 -182 650 6,314 +250
Total Volume and Open Interest 134,577 119,417 +875
DAX(EUREX)
Jun16 160425 10398.0 10438.0 10261.5 10329.5 -67.0 108,190 117,456 +1,210
Sep16 160425 10378.5 10416.0 10261.0 10320.0 -67.0 277 1,576 -11
Dec16 160425 10310.0 10310.0 10310.0 10310.0 -66.5 50 2,895 +44
Total Volume and Open Interest 108,517 121,927 +1,243
Mini-DAX(EUREX)
Jun16 160425 10402.0 10437.0 10263.0 10329.0 -68.0 23,333 6,695 +82
Sep16 160425 10395.0 10395.0 10270.0 10319.0 -68.0 28 124 -1
Dec16 160425 10275.0 10309.0 10275.0 10309.0 -68.0 2 7 +1
Total Volume and Open Interest 23,363 6,826 +82
FT-SE 100(EURONEXT)
Jun16 160425 6275.50 6277.50 6200.00 6211.00 -40.50 123,170 586,741 -8,730
Sep16 160425 6215.00 6215.00 6157.50 6157.50 -41.00 8 1,845 +3
Dec16 160425 6124.50 6124.50 6124.50 6124.50 -41.00      
Total Volume and Open Interest 123,178 588,586 -8,727
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 160425 18305.00 18355.00 17925.00 18002.00 -284.00 31,886 66,812 +343
Sep16 160425 17980.00 17990.00 17835.00 17867.00 -284.00 21 300 +2
Dec16 160425 17752.00 17752.00 17752.00 17752.00 -264.00      
Total Volume and Open Interest 31,907 67,112 +345
KOSPI 200(KFE)
Jun16 160425 248.40 248.95 247.55 248.50 -0.20 111,699 120,676 +1,536
Sep16 160425 249.20 249.65 248.40 249.25 -0.35 423 6,663 +190
Dec16 160425 250.25 250.25 250.25 250.25 -0.35 2 2,410 +1
Total Volume and Open Interest 112,125 131,214 +1,728
GSCI(CME)
May16 160425 348.75 349.65 344.95 345.05 -2.85 38 11,742 +20
Jun16 160425 347.80 351.80 347.80 347.80 -2.60 5 5 +5
Jul16 160425 350.05 350.05 350.05 350.05 -2.60      
Total Volume and Open Interest 43 11,747 +25
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