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 28, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160428 1015.50 1036.75 1008.50 1018.00 -1.00 88,136 38,734 -19,633
Jul16 160428 1024.75 1046.25 1018.00 1027.50 -1.00 216,279 418,518 +1,607
Aug16 160428 1023.50 1045.75 1018.00 1028.50 +0.75 16,481 32,962 +389
Sep16 160428 1010.25 1031.00 1004.25 1016.50 +2.50 6,034 19,074 -70
Nov16 160428 1000.25 1019.00 994.75 1008.50 +5.00 69,086 228,523 -2,700
Jan17 160428 1001.25 1019.00 995.75 1009.50 +5.25 3,264 12,608 +148
Mar17 160428 993.75 1011.50 990.75 1003.25 +4.50 5,929 24,637 +1,364
May17 160428 993.00 1008.75 988.00 1000.75 +4.50 4,375 14,246 +1,392
Jul17 160428 990.25 1010.00 990.00 1002.25 +4.00 2,189 6,779 +231
Aug17 160428 996.25 996.25 996.25 996.25 +3.00 0 179 +0
Sep17 160428 975.25 975.25 975.25 975.25 +1.75 0 51 +0
Nov17 160428 952.75 966.50 952.00 956.50 -1.00 1,123 10,789 +137
Jan18 160428 958.25 958.25 958.25 958.25 -0.75 1 90 +1
Mar18 160428 961.50 961.50 961.50 961.50 -0.75 0 38 +0
Total Volume and Open Interest 412,897 807,402 -17,134
Soybean Meal(CBOT)
May16 160428 324.30 336.70 322.50 330.60 +5.40 36,429 16,931 -5,974
Jul16 160428 327.20 339.90 325.60 333.40 +5.10 88,409 184,636 +2,481
Aug16 160428 326.80 338.70 325.70 332.60 +4.60 6,129 28,726 +316
Sep16 160428 325.30 337.00 324.10 331.60 +4.80 5,605 23,510 -549
Oct16 160428 322.20 333.30 322.20 329.50 +5.10 3,842 14,619 +118
Dec16 160428 323.00 332.50 321.20 329.60 +5.70 22,130 59,737 +745
Jan17 160428 322.90 330.10 321.20 327.60 +5.40 1,423 5,100 +127
Mar17 160428 316.50 325.70 316.20 323.10 +4.80 2,290 7,361 +726
May17 160428 315.80 323.80 315.20 320.90 +4.00 1,260 6,757 +326
Jul17 160428 316.40 323.70 316.40 321.20 +3.70 1,211 5,928 +352
Total Volume and Open Interest 168,814 357,327 -1,337
Soybean Oil(CBOT)
May16 160428 33.61 33.61 33.02 33.05 -0.57 59,397 30,306 -16,785
Jul16 160428 33.86 33.86 33.24 33.27 -0.60 88,602 233,730 +1,702
Aug16 160428 33.92 33.93 33.35 33.38 -0.61 3,151 26,857 +375
Sep16 160428 33.91 34.05 33.50 33.51 -0.61 2,340 24,124 +269
Oct16 160428 33.99 34.15 33.61 33.62 -0.60 1,200 11,624 -33
Dec16 160428 34.36 34.38 33.81 33.83 -0.59 13,870 72,656 +1,016
Jan17 160428 34.25 34.44 34.00 34.02 -0.55 1,167 6,743 +317
Mar17 160428 34.45 34.56 34.06 34.08 -0.52 2,131 9,559 +582
May17 160428 34.47 34.48 34.10 34.10 -0.50 940 5,844 -21
Jul17 160428 34.39 34.58 34.21 34.21 -0.48 494 4,021 +150
Total Volume and Open Interest 173,332 434,911 -12,428
Canola(WCE)
May16 160428 497.0 501.3 497.0 497.7 -1.8 5,427 6,988 -3,757
Jul16 160428 497.0 502.5 494.5 497.7 -1.0 18,385 92,277 +4,003
Nov16 160428 489.4 495.4 488.4 490.7 -0.1 3,596 51,252 +246
Jan17 160428 492.7 497.1 491.8 493.9 -0.6 200 3,425 +46
Mar17 160428 493.9 497.4 493.9 495.7 -0.7 103 745 +18
Total Volume and Open Interest 27,722 154,946 +560
Corn(CBOT)
May16 160428 379.75 390.75 378.75 387.00 +6.25 110,843 71,293 -22,701
Jul16 160428 383.75 395.25 382.50 391.25 +6.50 223,744 705,899 -2,158
Sep16 160428 384.25 393.75 383.00 390.50 +5.00 30,633 214,044 +1,461
Dec16 160428 389.50 397.75 387.25 394.50 +4.00 65,244 284,963 -3,806
Mar17 160428 398.25 405.50 396.75 403.00 +3.50 8,765 55,145 +612
May17 160428 403.25 410.25 402.75 408.00 +2.75 2,607 10,625 +18
Jul17 160428 408.00 415.00 407.00 412.75 +2.50 5,219 26,795 +434
Sep17 160428 409.25 409.25 405.50 407.00 +0.50 111 3,103 +4
Dec17 160428 406.00 411.50 404.50 409.25 +1.50 2,501 28,318 -58
Mar18 160428 420.00 420.00 416.75 417.50 +1.25 22 753 +6
Total Volume and Open Interest 449,739 1,402,906 -26,187
Wheat(CBOT)
May16 160428 474.75 486.75 472.00 475.50 +1.25 18,275 21,681 -6,786
Jul16 160428 484.25 497.00 481.50 485.50 +2.00 89,216 237,035 -1,826
Sep16 160428 493.25 506.50 491.00 495.25 +2.00 10,343 55,691 +1,117
Dec16 160428 510.00 522.50 508.25 512.25 +2.00 7,825 59,680 +1,363
Mar17 160428 526.00 538.25 523.50 528.75 +2.75 1,795 14,609 +311
May17 160428 534.00 546.00 534.00 538.50 +3.50 712 3,494 -234
Total Volume and Open Interest 128,619 397,145 -6,030
Wheat(KCBT)
May16 160428 464.00 472.75 459.75 461.00 -3.00 7,884 11,843 -2,983
Jul16 160428 476.50 486.00 473.25 474.50 -2.00 25,964 122,890 +259
Sep16 160428 491.75 501.25 488.75 490.25 -1.50 3,650 21,482 +565
Dec16 160428 515.50 524.50 512.25 514.00 -1.50 3,272 29,001 +410
Mar17 160428 528.75 539.00 528.25 528.25 -1.50 1,102 11,392 +187
May17 160428 545.00 545.50 537.00 537.25 -1.25 529 3,178 +220
Jul17 160428 545.00 551.00 542.25 542.25 -0.50 142 1,265 +22
Total Volume and Open Interest 42,545 201,352 -1,320
Wheat(MGE)
May16 160428 533.25 542.00 530.00 530.00 -3.50 3,684 3,735 -2,067
Jul16 160428 541.75 551.50 540.50 542.25 -0.25 4,844 30,078 +770
Sep16 160428 550.00 559.75 548.50 550.50 -0.25 644 9,341 -8
Dec16 160428 562.00 570.00 559.75 561.75 +0.75 311 8,512 +79
Mar17 160428 570.50 579.00 570.50 570.75 +0.25 267 4,695 +35
May17 160428 580.00 583.00 576.50 576.50 -0.50 106 1,998 +33
Total Volume and Open Interest 9,889 58,945 -1,144
Oats(CBOT)
May16 160428 195.75 197.00 192.50 194.25 -1.75 299 1,081 -221
Jul16 160428 208.25 210.25 205.50 206.75 -1.50 595 6,767 +100
Sep16 160428 217.00 217.25 214.00 214.75 -1.50 30 215 +9
Dec16 160428 223.75 225.75 222.75 222.75 -0.75 74 1,141 +46
Total Volume and Open Interest 1,007 9,231 -57
Rough Rice(CBOT)
May16 160428 10.77 10.95 10.73 10.73 -0.10 1,021 2,201 -633
Jul16 160428 11.03 11.22 10.99 11.01 -0.10 1,505 6,950 +396
Sep16 160428 11.27 11.36 11.16 11.16 -0.09 144 1,256 +16
Nov16 160428 11.34 11.42 11.24 11.24 -0.08 97 317 +37
Total Volume and Open Interest 2,814 10,750 -202
Live Cattle(CME)
Apr16 160428 125.400 125.700 122.500 122.850 -3.150 2,220 3,125 -1,503
Jun16 160428 116.850 117.330 114.800 114.800 -3.000 22,740 132,220 -2,412
Aug16 160428 113.800 114.550 111.700 111.750 -2.950 10,573 61,142 -634
Oct16 160428 113.450 114.200 111.385 111.580 -2.805 5,388 45,455 +429
Dec16 160428 113.600 114.150 111.330 111.885 -2.445 4,798 21,158 -27
Feb17 160428 112.500 113.200 110.800 111.000 -2.480 1,111 6,344 +134
Total Volume and Open Interest 47,336 274,631 -3,901
Feeder Cattle(CME)
Apr16 160428 145.950 146.000 145.400 145.535 -0.765 768 2,901 -21
May16 160428 144.150 144.600 140.580 140.580 -4.500 2,263 10,773 -378
Aug16 160428 142.950 143.830 139.800 139.800 -4.500 4,032 19,783 +149
Sep16 160428 142.685 143.785 139.880 139.935 -4.445 583 4,683 -63
Oct16 160428 142.100 143.035 139.380 139.380 -4.500 570 3,228 -8
Nov16 160428 138.130 138.650 134.935 134.950 -4.485 140 2,484 -18
Jan17 160428 134.250 134.700 130.935 131.435 -4.000 22 294 +4
Total Volume and Open Interest 8,379 44,186 -336
Lean Hogs(CME)
May16 160428 76.980 77.700 76.930 77.330 +0.780 254 1,872 -45
Jun16 160428 80.000 80.850 79.800 80.785 +1.305 12,807 82,736 -75
Jul16 160428 80.300 81.330 80.300 81.250 +1.050 3,183 26,371 +440
Aug16 160428 79.900 80.830 79.800 80.750 +0.965 3,782 36,546 -17
Oct16 160428 69.330 70.000 69.330 69.850 +0.465 2,821 42,816 -314
Dec16 160428 64.285 64.680 64.150 64.475 +0.190 953 23,413 +188
Feb17 160428 67.200 67.430 67.100 67.225 +0.090 237 6,741 +15
Apr17 160428 70.035 70.250 70.035 70.135 +0.085 83 3,005 +33
Total Volume and Open Interest 24,131 224,126 +232
Class III Milk(CME)
Apr16 160428 13.62 13.63 13.62 13.63 unch 26 3,563 +3
May16 160428 13.15 13.26 13.12 13.21 +0.08 294 5,149 -6
Jun16 160428 13.35 13.38 13.26 13.35 +0.07 284 4,726 +72
Jul16 160428 13.55 13.61 13.52 13.58 +0.05 261 3,746 +75
Aug16 160428 14.21 14.22 14.17 14.22 +0.06 244 3,097 +86
Sep16 160428 14.69 14.72 14.65 14.69 +0.06 162 2,770 +41
Oct16 160428 14.83 14.89 14.80 14.86 +0.09 81 2,397 -9
Nov16 160428 14.84 14.94 14.84 14.88 +0.10 48 2,339 -6
Dec16 160428 14.84 14.89 14.84 14.88 +0.06 43 2,240 -6
Jan17 160428 14.92 14.95 14.92 14.95 +0.06 5 537 +4
Feb17 160428 15.14 15.15 15.07 15.13 +0.04 7 557 +6
Mar17 160428 15.28 15.29 15.25 15.29 +0.01 10 478 +3
Apr17 160428 15.29 15.29 15.29 15.29 unch 3 269 +0
Total Volume and Open Interest 1,510 32,871 +288
Cocoa(ICE)
May16 160428 3170 3170 3157 3157 -13 9 47 -8
Jul16 160428 3186 3202 3164 3182 -8 19,769 99,220 +3,043
Sep16 160428 3183 3197 3162 3179 -8 9,209 58,749 +1,561
Dec16 160428 3154 3167 3133 3151 -6 4,323 34,333 +793
Mar17 160428 3123 3136 3104 3119 -5 3,164 33,569 +760
May17 160428 3116 3119 3096 3110 -4 391 5,166 +8
Jul17 160428 3094 3103 3092 3103 -4 114 1,820 +54
Total Volume and Open Interest 37,004 239,023 +6,197
Coffee "C"(ICE)
May16 160428 121.25 121.65 120.00 120.40 -0.65 121 1,137 -78
Jul16 160428 121.85 122.60 120.40 120.95 -0.55 14,215 90,415 -1,532
Sep16 160428 123.80 124.30 122.20 122.75 -0.55 3,128 37,931 +89
Dec16 160428 126.05 126.60 124.60 125.15 -0.50 2,047 27,208 -23
Mar17 160428 128.80 128.80 127.10 127.55 -0.50 902 9,614 -94
May17 160428 130.30 130.30 128.55 129.00 -0.50 240 5,467 +55
Total Volume and Open Interest 21,040 178,924 -1,495
Orange Juice(ICE)
May16 160428 124.20 127.60 124.00 126.15 +2.00 515 956 -406
Jul16 160428 127.00 128.50 124.00 125.85 -1.00 1,027 9,388 +277
Sep16 160428 129.00 129.00 125.00 126.55 -1.15 89 1,628 +28
Nov16 160428 129.40 129.40 126.85 128.00 -0.70 45 789 +26
Jan17 160428 128.85 128.90 128.00 128.90 -0.60 3 142 +2
Mar17 160428 129.85 129.85 129.85 129.85 -0.60 0 1 +0
Total Volume and Open Interest 1,679 12,904 -73
Sugar #11(ICE)
May16 160428 15.50 15.50 15.26 15.32 -0.23 31,925 33,545 -14,007
Jul16 160428 15.83 15.83 15.55 15.71 -0.13 70,780 363,915 +7,035
Oct16 160428 16.15 16.15 15.89 16.06 -0.11 18,750 181,851 +1,273
Mar17 160428 16.61 16.62 16.36 16.53 -0.10 8,485 116,236 -34
May17 160428 16.37 16.38 16.14 16.28 -0.14 1,276 18,412 +150
Jul17 160428 16.08 16.08 15.91 16.02 -0.18 1,040 25,141 +323
Oct17 160428 15.99 15.99 15.84 15.92 -0.20 493 19,332 +116
Mar18 160428 16.14 16.14 16.00 16.09 -0.20 109 7,763 +42
Total Volume and Open Interest 132,881 772,450 -5,104
London Cocoa(LCE)
May16 160428 2278 2283 2257 2269 -10 5,074 58,764 +634
Jul16 160428 2289 2294 2269 2279 -13 11,930 79,915 +2,058
Sep16 160428 2265 2268 2245 2254 -13 5,072 58,626 +724
Dec16 160428 2225 2227 2205 2214 -12 5,704 51,448 -1,222
Mar17 160428 2188 2191 2170 2178 -12 3,834 42,802 +1,339
May17 160428 2183 2186 2170 2174 -10 451 7,826 -54
Jul17 160428 2169 2171 2169 2171 -8 10 1,595 -1
Total Volume and Open Interest 32,076 301,438 +3,479
London Sugar(LCE)
Aug16 160428 458.60 459.40 454.30 457.70 -3.10 3,889 53,299 +156
Oct16 160428 453.30 455.00 450.00 453.40 -2.90 2,186 16,849 +30
Dec16 160428 452.60 454.30 449.50 452.70 -3.00 875 10,997 +159
Mar17 160428 451.90 454.60 449.60 453.00 -2.80 633 8,465 +122
May17 160428 447.80 450.20 446.70 449.70 -2.40 68 2,350 -7
Total Volume and Open Interest 7,758 93,847 +503
Cotton(ICE)
May16 160428 63.45 63.70 63.43 63.69 -0.38 92 186 -168
Jul16 160428 64.22 64.22 63.30 63.69 -0.46 15,445 113,650 -420
Oct16 160428 63.26 63.26 63.26 63.26 -0.56 0 19 +0
Dec16 160428 62.90 62.97 62.16 62.54 -0.46 7,762 62,351 +717
Mar17 160428 63.08 63.15 62.28 62.69 -0.49 888 9,528 +348
May17 160428 63.38 63.38 62.72 62.96 -0.51 238 2,252 +117
Total Volume and Open Interest 25,011 191,716 +304
Lumber(CME)
May16 160428 296.9 301.6 295.9 300.5 +4.3 408 1,311 -65
Jul16 160428 305.2 310.0 303.9 309.2 +3.8 338 2,384 +156
Sep16 160428 307.7 313.5 307.0 310.9 +4.1 27 182 +2
Nov16 160428 312.3 312.3 311.3 312.3 +5.5 3 39 -1
Total Volume and Open Interest 776 3,952 +92
Crude Oil(NYM)
Jun16 160428 45.30 46.14 44.94 46.03 +0.70 564,392 498,333 +11,808
Jul16 160428 46.17 46.95 45.79 46.87 +0.67 116,896 255,549 +2,594
Aug16 160428 46.57 47.40 46.28 47.35 +0.65 31,243 97,258 +1,564
Sep16 160428 46.95 47.78 46.65 47.72 +0.63 26,691 126,447 -1,811
Oct16 160428 47.15 48.03 46.95 48.00 +0.60 14,109 59,608 -369
Nov16 160428 47.51 48.26 47.47 48.25 +0.56 9,539 50,876 -1,898
Dec16 160428 47.82 48.52 47.48 48.46 +0.52 44,814 200,926 +190
Jan17 160428 47.95 48.63 47.95 48.63 +0.48 2,565 35,684 -844
Feb17 160428 48.42 48.79 48.09 48.77 +0.45 1,382 22,436 -195
Mar17 160428 48.32 48.95 48.29 48.91 +0.43 2,797 39,702 -100
Apr17 160428 48.61 49.04 48.49 49.04 +0.42 1,108 10,571 +126
May17 160428 48.70 49.15 48.70 49.15 +0.41 621 12,394 +39
Jun17 160428 48.60 49.31 48.39 49.26 +0.41 8,092 48,231 -441
Jul17 160428 48.77 49.34 48.77 49.34 +0.40 388 11,414 +129
Aug17 160428 49.43 49.43 49.43 49.43 +0.39 330 7,639 +132
Sep17 160428 49.53 49.53 49.53 49.53 +0.37 502 21,885 -12
Total Volume and Open Interest 844,397 1,714,689 +12,136
e-miNY Crude Oil(NYM)
Jun16 160428 45.300 46.125 44.950 46.025 +0.700 12,496 2,621 +268
Jul16 160428 46.025 46.950 45.825 46.875 +0.675 201 479 +2
Aug16 160428 46.600 47.350 46.250 47.350 +0.650 23 82 -7
Sep16 160428 46.800 47.725 46.725 47.725 +0.625 6 94 +2
Oct16 160428 47.500 48.000 47.500 48.000 +0.600 3 66 +2
Nov16 160428 47.850 48.250 47.850 48.250 +0.550 0 13 +0
Dec16 160428 48.175 48.450 48.175 48.450 +0.500 1 266 +1
Jan17 160428 48.350 48.625 48.350 48.625 +0.475 0 18 +0
Feb17 160428 48.775 48.775 48.775 48.775 +0.450 0 5 +0
Mar17 160428 48.900 48.900 48.900 48.900 +0.425 0 13 +0
Total Volume and Open Interest 12,736 3,895 +266
NY Harbor ULSD(NYM)
May16 160428 137.99 140.84 137.11 140.46 +2.51 26,883 20,656 -11,668
Jun16 160428 138.63 141.09 137.50 140.77 +2.43 55,740 102,315 +7,641
Jul16 160428 139.41 141.81 138.41 141.58 +2.34 21,588 64,135 +992
Aug16 160428 140.21 142.91 139.67 142.72 +2.23 12,030 29,663 +2,316
Sep16 160428 142.07 144.49 141.89 144.33 +2.15 5,939 26,192 +254
Oct16 160428 144.50 146.22 143.87 146.10 +2.06 2,218 16,730 +339
Nov16 160428 146.10 147.96 145.85 147.84 +1.95 1,786 12,531 -470
Dec16 160428 147.55 149.58 146.72 149.41 +1.86 7,120 53,569 +140
Jan17 160428 148.33 150.84 148.33 150.84 +1.79 1,617 19,674 -196
Feb17 160428 150.57 151.50 149.74 151.41 +1.73 807 5,627 +314
Mar17 160428 149.60 151.35 149.60 151.35 +1.68 664 7,398 +8
Apr17 160428 149.08 150.81 149.04 150.81 +1.64 192 2,461 +4
May17 160428 151.04 151.04 151.01 151.01 +1.60 150 2,325 +41
Jun17 160428 150.39 151.43 149.83 151.43 +1.57 699 7,822 -85
Total Volume and Open Interest 138,787 393,354 -981
RBOB Gasoline(NYM)
May16 160428 157.68 159.93 156.28 159.80 +1.72 31,534 19,812 -7,171
Jun16 160428 159.22 161.20 157.58 161.07 +1.60 62,152 120,481 +7,310
Jul16 160428 159.53 161.59 158.07 161.45 +1.70 29,669 55,070 +2,063
Aug16 160428 158.12 160.42 156.99 160.32 +1.81 11,710 34,845 +670
Sep16 160428 155.30 157.95 154.68 157.82 +1.86 8,328 47,146 +538
Oct16 160428 140.97 143.18 140.28 143.11 +1.71 4,583 27,955 +80
Nov16 160428 137.28 139.51 136.68 139.36 +1.62 2,730 16,018 -48
Dec16 160428 134.61 137.06 134.39 136.89 +1.54 5,338 31,970 -240
Jan17 160428 134.69 136.62 134.24 136.60 +1.47 564 6,501 +101
Feb17 160428 136.22 137.73 135.77 137.73 +1.42 109 1,390 +15
Total Volume and Open Interest 157,136 392,081 +3,341
e-miNY RBOB Gasoline(NYM)
May16 160428 159.80 159.80 159.80 159.80 +1.70 1 0 -1
Jun16 160428 161.10 161.10 161.07 161.10 +1.60      
Jul16 160428 161.50 161.50 161.45 161.50 +1.70      
Aug16 160428 160.30 160.32 160.30 160.30 +1.80      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jun16 160428 2.149 2.155 2.054 2.078 -0.075 143,286 267,455 +5,541
Jul16 160428 2.300 2.300 2.231 2.253 -0.052 46,900 206,184 +1,603
Aug16 160428 2.390 2.390 2.322 2.358 -0.035 18,333 55,749 +1,848
Sep16 160428 2.430 2.430 2.364 2.404 -0.028 12,903 111,733 -672
Oct16 160428 2.495 2.499 2.435 2.475 -0.026 17,809 96,857 +857
Nov16 160428 2.707 2.723 2.666 2.701 -0.023 7,852 42,869 +779
Dec16 160428 3.023 3.029 2.993 3.023 -0.016 5,268 43,104 +631
Jan17 160428 3.151 3.161 3.123 3.153 -0.016 8,625 75,479 +46
Feb17 160428 3.153 3.153 3.116 3.142 -0.016 2,793 18,292 +162
Mar17 160428 3.093 3.098 3.071 3.096 -0.015 6,385 47,556 +1,199
Apr17 160428 2.871 2.890 2.857 2.887 +0.001 6,279 48,691 +674
May17 160428 2.851 2.874 2.841 2.872 +0.003 1,974 12,389 -119
Jun17 160428 2.876 2.899 2.873 2.899 +0.002 549 6,689 +138
Jul17 160428 2.912 2.935 2.912 2.934 +0.002 392 4,542 +44
Aug17 160428 2.948 2.948 2.937 2.948 +0.002 128 4,549 -2
Sep17 160428 2.950 2.950 2.930 2.948 +0.002 62 2,797 -16
Total Volume and Open Interest 335,837 1,096,857 -2,174
Brent Crude Oil(ICE)
Jun16 160428 47.10 48.19 46.74 48.14 +0.96 199,235 145,792 -43,067
Jul16 160428 46.87 47.82 46.51 47.77 +0.84 174,906 586,940 +18,130
Aug16 160428 47.18 48.15 46.86 48.11 +0.83 60,001 214,626 +7,474
Sep16 160428 47.58 48.47 47.21 48.44 +0.79 53,110 187,778 -325
Oct16 160428 47.77 48.72 47.52 48.68 +0.74 25,309 108,049 -2,344
Nov16 160428 48.05 48.96 47.80 48.93 +0.71 20,214 98,908 -1,641
Dec16 160428 48.37 49.25 48.09 49.22 +0.69 62,701 326,045 +1,291
Jan17 160428 48.57 49.46 48.57 49.46 +0.68 9,653 53,231 +2,274
Feb17 160428 48.74 49.67 48.74 49.67 +0.66 6,212 49,397 +595
Mar17 160428 49.36 49.90 49.19 49.90 +0.65 2,702 37,518 -123
Apr17 160428 49.51 50.11 49.51 50.11 +0.63 945 18,863 -92
May17 160428 49.99 50.30 49.99 50.30 +0.62 663 20,311 +132
Jun17 160428 49.62 50.51 49.47 50.48 +0.60 9,938 69,042 +773
Jul17 160428 50.67 50.67 50.67 50.67 +0.59 450 13,971 +41
Total Volume and Open Interest 651,200 2,304,906 -16,416
Gas Oil(ICE)
May16 160428 410.25 419.25 408.50 415.25 +12.75 34,483 106,192 -1,255
Jun16 160428 412.50 420.75 410.25 416.50 +12.75 64,240 149,301 +1,673
Jul16 160428 414.75 423.00 412.75 419.00 +12.75 26,108 70,054 +4,698
Aug16 160428 418.75 426.50 417.00 422.75 +12.50 12,103 35,742 -1,007
Sep16 160428 423.25 430.75 421.50 427.25 +12.50 13,414 39,871 -41
Oct16 160428 427.25 435.75 427.25 432.25 +12.25 5,562 35,990 +71
Nov16 160428 431.50 438.75 430.25 435.25 +12.00 3,618 22,453 -6
Dec16 160428 434.00 441.25 432.50 437.50 +11.75 18,794 88,578 -500
Jan17 160428 436.75 444.25 436.75 441.00 +11.75 3,017 22,665 +440
Feb17 160428 440.50 447.25 440.00 444.00 +11.50 1,826 12,771 -73
Total Volume and Open Interest 195,507 746,251 +3,611
Ethanol(CBOT)
May16 160428 1.540 1.555 1.534 1.535 -0.003 219 361 -186
Jun16 160428 1.536 1.555 1.527 1.534 unch 152 1,648 +111
Jul16 160428 1.527 1.527 1.527 1.527 unch 3 1,001 +0
Aug16 160428 1.523 1.523 1.515 1.515 +0.001 2 247 +0
Sep16 160428 1.513 1.513 1.511 1.511 +0.008 0 515 +0
Oct16 160428 1.493 1.493 1.493 1.493 +0.008 7 147 -2
Nov16 160428 1.476 1.476 1.476 1.476 +0.008 7 125 +1
Dec16 160428 1.470 1.470 1.463 1.464 +0.005 16 418 +9
Total Volume and Open Interest 406 4,462 -67
WTI Crude Oil(ICE)
Jun16 160428 45.21 46.13 44.95 46.03 +0.70 38,600 89,713 +427
Jul16 160428 46.07 46.92 45.81 46.87 +0.67 36,122 69,080 +7,450
Aug16 160428 46.52 47.39 46.27 47.35 +0.65 12,486 23,849 +830
Sep16 160428 46.88 47.75 46.64 47.72 +0.63 7,216 28,072 +235
Oct16 160428 47.18 48.00 46.94 48.00 +0.60 5,365 9,665 -198
Nov16 160428 47.47 48.25 47.22 48.25 +0.56 2,225 12,012 +164
Dec16 160428 47.69 48.50 47.46 48.46 +0.52 7,562 72,532 +538
Jan17 160428 48.06 48.63 48.05 48.63 +0.48 403 5,389 -21
Feb17 160428 48.77 48.77 48.77 48.77 +0.45 173 4,358 +7
Mar17 160428 48.91 48.91 48.91 48.91 +0.43 146 4,825 +9
Apr17 160428 49.04 49.04 49.04 49.04 +0.42 76 2,441 -13
May17 160428 49.15 49.15 49.15 49.15 +0.41 79 1,207 -8
Jun17 160428 48.35 49.26 48.35 49.26 +0.41 1,031 23,192 +501
Jul17 160428 49.34 49.34 49.34 49.34 +0.40 60 1,473 +32
Aug17 160428 49.43 49.43 49.43 49.43 +0.39 3 441 +0
Sep17 160428 49.53 49.53 49.53 49.53 +0.37 17 3,140 +0
Total Volume and Open Interest 114,046 421,442 +10,667
US Dollar Index(ICE)
Jun16 160428 94.350 94.570 93.665 93.728 -0.640 21,392 60,980 +1,207
Sep16 160428 94.515 94.615 93.780 93.817 -0.630 777 2,492 +176
Dec16 160428 94.475 94.475 93.855 93.870 -0.622 6 374 -2
Total Volume and Open Interest 22,187 64,034 +1,393
Australian Dollar(CME)
Jun16 160428 75.79 76.45 75.64 76.22 +0.60 83,370 154,703 +2,541
Sep16 160428 75.51 76.14 75.37 75.92 +0.59 83 965 +9
Dec16 160428 75.44 75.67 75.44 75.67 +0.58 0 29 +0
Total Volume and Open Interest 83,454 155,703 +2,551
British Pound(CME)
Jun16 160428 145.36 146.26 145.25 146.11 +0.70 105,410 242,616 +4,872
Sep16 160428 145.45 146.30 145.33 146.18 +0.70 102 967 +40
Dec16 160428 146.28 146.35 145.49 146.28 +0.69 10 215 +10
Total Volume and Open Interest 105,522 243,829 +4,922
Canadian Dollar(CME)
Jun16 160428 79.40 79.91 79.32 79.85 +0.61 53,261 117,117 +1,612
Sep16 160428 79.42 79.90 79.33 79.85 +0.61 104 2,076 +16
Dec16 160428 79.55 79.91 79.42 79.85 +0.60 37 1,718 +14
Mar17 160428 79.86 79.91 79.86 79.86 +0.59 0 105 +0
Total Volume and Open Interest 53,402 121,080 +1,642
Japanese Yen(CME)
Jun16 160428 89.81 92.80 89.47 92.61 +2.66 85,363 167,790 -1,879
Sep16 160428 90.05 93.07 89.79 92.90 +2.65 85 831 +24
Dec16 160428 90.43 93.33 90.29 93.26 +2.64 1 92 +0
Total Volume and Open Interest 85,449 168,767 -1,855
Swiss Franc(CME)
Jun16 160428 103.14 103.73 102.92 103.64 +0.44 18,483 42,733 -543
Sep16 160428 103.79 104.19 103.44 104.12 +0.44 29 88 -5
Dec16 160428 104.62 104.62 104.08 104.62 +0.42 0 24 +0
Total Volume and Open Interest 18,512 42,860 -548
EuroFX(CME)
Jun16 160428 113.39 113.83 113.10 113.64 +0.23 162,696 334,842 +1,645
Sep16 160428 113.76 114.18 113.52 114.01 +0.23 846 3,189 +9
Dec16 160428 114.47 114.53 113.92 114.41 +0.22 17 1,183 +7
Total Volume and Open Interest 163,831 340,200 +1,891
Mexican Peso(CME)
May16 160428 579.88 579.88 579.88 579.88 +4.13      
Jun16 160428 574.75 579.50 571.63 578.25 +4.13 44,460 97,470 -5,994
Total Volume and Open Interest 47,063 117,178 -3,995
Brazilian Real(CME)
May16 160428 283.80 286.95 283.75 286.65 +2.85 2,873 23,471 -1,749
Jun16 160428 281.35 284.30 281.30 283.95 +2.65 521 5,509 -16
Jul16 160428 281.60 281.60 281.60 281.60 +2.70 0 15 +0
Aug16 160428 279.05 279.05 279.05 279.05 +2.65      
Total Volume and Open Interest 3,394 29,017 -1,765
30-Year T-Bonds(CBOT)
Jun16 160428 162~190 163~160 162~010 162~240 +0~020 219,322 518,404 -3,254
Sep16 160428 161~210 162~010 160~240 161~130 +0~020 626 1,669 +271
Dec16 160428 160~050 160~050 160~050 160~050 +0~020      
Total Volume and Open Interest 219,948 520,073 -2,983
10-Year T-Notes(CBOT)
Jun16 160428 129~275 130~055 129~210 129~305 +0~055 1,058,861 2,667,447 -4,142
Sep16 160428 129~255 130~000 129~160 129~255 +0~060 3,270 11,168 +1,786
Dec16 160428 128~310 128~310 128~310 128~310 +0~060      
Total Volume and Open Interest 1,062,131 2,678,615 -2,356
5-Year T-Notes(CBOT)
Jun16 160428 120~230 120~296 120~192 120~262 +0~060 590,675 2,463,101 -17,956
Sep16 160428 120~110 120~174 120~082 120~142 +0~062 3,170 39,925 +1,990
Dec16 160428 120~126 120~126 120~126 120~126 +0~062      
Total Volume and Open Interest 593,845 2,503,026 -15,966
2 Year T-Notes(CBOT)
Jun16 160428 109~066 109~096 109~064 109~090 +0~032 253,480 1,051,591 +4,971
Sep16 160428 109~036 109~060 109~030 109~054 +0~042 34 2,894 +7
Dec16 160428 109~040 109~040 109~040 109~040 +0~042      
Total Volume and Open Interest 253,514 1,054,485 +4,978
Eurodollars(CME)
Jun16 160428 99.315 99.325 99.310 99.325 +0.015 227,138 1,222,781 +15,924
Sep16 160428 99.200 99.220 99.195 99.220 +0.030 182,983 1,009,534 +5,395
Dec16 160428 99.110 99.135 99.095 99.135 +0.045 257,375 1,310,537 +902
Mar17 160428 99.045 99.080 99.030 99.075 +0.050 197,148 875,640 +3,534
Jun17 160428 98.980 99.020 98.965 99.015 +0.055 223,828 832,126 -4,698
Sep17 160428 98.915 98.960 98.900 98.950 +0.055 155,554 687,729 -12,085
Dec17 160428 98.840 98.885 98.820 98.875 +0.055 222,512 1,002,648 -23,591
Mar18 160428 98.785 98.830 98.760 98.820 +0.055 122,378 483,177 -9,040
Jun18 160428 98.725 98.770 98.700 98.755 +0.050 79,943 425,506 -1,716
Sep18 160428 98.665 98.705 98.635 98.690 +0.045 77,323 358,299 +726
Dec18 160428 98.595 98.635 98.565 98.620 +0.045 92,059 497,740 -8,417
Mar19 160428 98.540 98.580 98.510 98.560 +0.040 60,137 295,320 -3,519
Jun19 160428 98.480 98.515 98.445 98.495 +0.035 48,503 248,442 -2,596
Sep19 160428 98.415 98.455 98.385 98.430 +0.030 33,511 180,644 -110
Dec19 160428 98.350 98.385 98.315 98.360 +0.030 39,718 193,711 -7,195
Mar20 160428 98.295 98.330 98.255 98.300 +0.025 29,348 101,996 -1,325
Jun20 160428 98.225 98.270 98.195 98.240 +0.025 18,145 57,124 +224
Sep20 160428 98.170 98.210 98.135 98.175 +0.015 16,881 58,698 +474
Total Volume and Open Interest 2,142,089 10,144,940 -47,585
Ultra T-Bond(CBOT)
Jun16 160428 170~08 171~10 169~15 170~14 +0~02 69,955 622,011 -584
Sep16 160428 172~18 172~18 172~18 172~18 +0~03 3 72 +3
Dec16 160428 171~28 171~28 171~28 171~28 +0~03      
Total Volume and Open Interest 69,958 622,083 -581
Ultra 10-Yr T-Note(CBOT)
Jun16 160428 140~040 140~205 139~300 140~105 +0~075 48,363 112,565 +699
Sep16 160428 140~275 140~275 140~275 140~275 +0~085      
Dec16 160428 140~275 140~275 140~275 140~275 +0~085      
Total Volume and Open Interest 48,363 112,565 +699
30 Day Federal Funds(CBOT)
Apr16 160428 99.635 99.637 99.635 99.637 unch 3,436 120,364 -593
May16 160428 99.635 99.640 99.635 99.635 unch 6,116 177,886 +342
Jun16 160428 99.615 99.620 99.610 99.615 +0.005 10,768 79,977 -793
Jul16 160428 99.590 99.595 99.585 99.595 +0.015 39,731 214,183 -6,969
Aug16 160428 99.545 99.555 99.540 99.555 +0.020 15,524 110,269 -1,188
Sep16 160428 99.535 99.540 99.520 99.535 +0.020 5,323 24,887 -1,698
Total Volume and Open Interest 99,318 978,589 -17,332
3-Mth Euro-Yen(CME)
Jun16 160428 99.990 99.990 99.990 99.990 unch      
Sep16 160428 99.990 99.990 99.990 99.990 unch      
Dec16 160428 99.990 99.990 99.990 99.990 unch      
Mar17 160428 99.990 99.990 99.990 99.990 unch      
Jun17 160428 99.990 99.990 99.990 99.990 unch      
Sep17 160428 99.990 99.990 99.990 99.990 unch      
Dec17 160428 99.990 99.990 99.990 99.990 unch      
Mar18 160428 99.995 99.995 99.995 99.995 unch      
Jun18 160428 99.855 99.855 99.855 99.855 unch      
Sep18 160428 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160428 99.99 99.99 99.99 99.99 unch      
Sep16 160428 99.99 99.99 99.99 99.99 unch      
Dec16 160428 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160428 99.99 99.99 99.99 99.99 unch      
Jun17 160428 99.99 99.99 99.99 99.99 unch      
Sep17 160428 99.99 99.99 99.99 99.99 unch      
Dec17 160428 99.99 99.99 99.99 99.99 unch      
Mar18 160428 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160428 151.41 151.80 151.27 151.50 +0.15 1,418 17,111 +279
Sep16 160428 150.94 150.94 150.94 150.94 +0.15      
Dec16 160428 150.94 150.94 150.94 150.94 +0.15      
Total Volume and Open Interest 1,418 17,111 +279
Euro-Buxl(EUREX)
Jun16 160428 163.80 165.16 163.46 164.10 +1.18 40,639 130,729 +382
Sep16 160428 172.10 172.10 172.10 172.10 +1.18 0 12 +0
Dec16 160428 172.10 172.10 172.10 172.10 +1.18      
Total Volume and Open Interest 40,639 130,741 +382
Euro-Bund(EUREX)
Jun16 160428 162.28 162.79 162.21 162.36 +0.51 733,116 1,375,457 -6,853
Sep16 160428 161.52 161.71 161.20 161.28 +0.51 3,789 77,365 +1,955
Dec16 160428 159.86 159.86 159.86 159.86 +0.51      
Total Volume and Open Interest 736,905 1,452,822 -4,898
Euro-Bobl(EUREX)
Jun16 160428 131.09 131.20 131.03 131.08 +0.11 380,775 1,006,790 -9,002
Sep16 160428 132.04 132.04 131.95 131.95 +0.14 345 8,495 +340
Dec16 160428 131.08 131.08 131.08 131.08 +0.11 0 1 +0
Total Volume and Open Interest 381,120 1,015,286 -8,662
Euro-Schatz(EUREX)
Jun16 160428 111.83 111.84 111.81 111.81 +0.00 165,118 908,314 -11,623
Sep16 160428 111.79 111.79 111.78 111.78 unch 5,784 4,934 +4,732
Dec16 160428 111.78 111.78 111.78 111.78 unch      
Total Volume and Open Interest 170,902 913,248 -6,891
3-Mth Euribor(EUREX)
Jun16 160428 100.260 100.260 100.260 100.260 +0.005 35 11,778 +15
Sep16 160428 100.275 100.275 100.275 100.275 +0.005 53 6,442 -7
Dec16 160428 100.290 100.290 100.290 100.290 unch 98 2,751 +10
Total Volume and Open Interest 288 74,260 +29
Long Gilt(LIFFE)
Jun16 160428 119~32 120~02 119~16 119~20 +0~08 252,281 486,572 -879
Sep16 160428 120~31 120~31 120~31 120~31 +0~08      
Total Volume and Open Interest 252,281 486,572 -879
3-Mth Short Sterling(LIFFE)
Jun16 160428 99.40 99.40 99.39 99.39 -0.01 29,712 386,606 +2,622
Sep16 160428 99.37 99.38 99.37 99.37 unch 31,311 415,350 +2,062
Dec16 160428 99.33 99.34 99.32 99.33 +0.01 72,340 441,196 +4,362
Mar17 160428 99.28 99.29 99.27 99.27 +0.01 51,230 329,210 -1,189
Jun17 160428 99.22 99.23 99.21 99.21 +0.01 61,630 303,151 -7,170
Sep17 160428 99.15 99.18 99.14 99.15 +0.02 61,581 270,796 -5,037
Total Volume and Open Interest 575,745 3,140,246 -27,180
3-Mth Euribor(LIFFE)
Jun16 160428 100.260 100.260 100.255 100.255 unch 25,491 546,152 -387
Sep16 160428 100.275 100.280 100.270 100.270 unch 61,881 465,416 -649
Dec16 160428 100.290 100.300 100.285 100.285 -0.005 23,197 462,210 -2,981
Total Volume and Open Interest 396,719 3,485,189 +3,709
3-Mth Aus T-Bills(SFE)
Jun16 160428 97.88 97.93 97.88 97.90 +0.02 8,984 230,428 +521
Sep16 160428 97.96 98.01 97.96 97.98 +0.02 6,341 235,645 +1,515
Dec16 160428 97.99 98.05 97.99 98.02 +0.03 5,104 182,996 -689
Mar17 160428 97.99 98.06 97.99 98.02 +0.03 8,445 119,031 -546
Jun17 160428 97.98 98.05 97.98 98.01 +0.03 3,778 74,627 +609
Sep17 160428 97.96 98.02 97.96 97.98 +0.02 2,259 65,458 +292
Dec17 160428 97.93 97.99 97.93 97.94 +0.02 2,367 47,662 +1,141
Mar18 160428 97.89 97.95 97.88 97.90 +0.02 934 21,056 -1,079
Jun18 160428 97.84 97.90 97.84 97.86 +0.02 549 13,793 +226
Sep18 160428 97.80 97.81 97.79 97.81 +0.03 61 2,487 +56
Total Volume and Open Interest 38,823 996,964 +2,046
10-Year Aus T-Bonds(SFE)
Jun16 160428 97.39 97.51 97.39 97.49 +0.10 70,784 821,410 -9,215
Sep16 160428 97.49 97.49 97.49 97.49 +0.10      
Total Volume and Open Interest 70,784 821,410 -9,215
3-Year Aus T-Bonds(SFE)
Jun16 160428 98.07 98.17 98.07 98.14 +0.07 138,248 788,993 -596
Sep16 160428 98.14 98.14 98.14 98.14 +0.07      
Total Volume and Open Interest 138,248 788,993 -596
Gold(CMX)
Jun16 160428 1247.3 1271.7 1239.1 1266.4 +16.0 148,114 367,577 +672
Aug16 160428 1249.5 1273.0 1241.1 1268.3 +16.0 5,332 43,394 +1,892
Oct16 160428 1250.8 1274.1 1242.7 1270.0 +16.0 1,468 23,007 +275
Dec16 160428 1251.7 1276.5 1245.4 1271.7 +16.0 1,516 31,077 -56
Feb17 160428 1264.2 1278.1 1262.9 1273.4 +16.0 53 3,827 -4
Apr17 160428 1275.1 1275.1 1275.1 1275.1 +16.0 22 2,921 -22
Jun17 160428 1276.9 1276.9 1276.9 1276.9 +16.0 40 8,731 +7
Aug17 160428 1278.6 1278.6 1278.6 1278.6 +16.0 0 111 +0
Oct17 160428 1280.2 1280.2 1280.2 1280.2 +16.0 3 635 +3
Dec17 160428 1281.9 1281.9 1281.9 1281.9 +16.0 0 6,267 +0
Feb18 160428 1283.6 1283.6 1283.6 1283.6 +16.1      
Total Volume and Open Interest 157,467 497,884 +2,448
Silver(CMX)
May16 160428 1723.0 1765.5 1714.0 1755.3 +26.4 83,610 27,030 -14,581
Jul16 160428 1728.5 1769.5 1718.5 1758.8 +25.3 43,023 124,188 +10,241
Sep16 160428 1732.0 1771.5 1729.5 1763.0 +25.1 2,040 19,037 +141
Dec16 160428 1737.5 1779.0 1730.0 1768.5 +25.1 7,430 27,628 +4,758
Mar17 160428 1759.0 1776.0 1756.0 1774.0 +25.0 182 2,622 +50
May17 160428 1777.7 1777.7 1777.7 1777.7 +25.0 0 156 +0
Jul17 160428 1781.3 1781.3 1781.3 1781.3 +24.9 22 2,267 +4
Total Volume and Open Interest 136,811 206,748 +711
Platinum(NYMEX)
Jul16 160428 1027.2 1055.6 1019.7 1050.7 +25.3 9,465 57,061 +255
Oct16 160428 1028.1 1055.7 1022.6 1052.3 +25.3 75 5,212 +10
Jan17 160428 1052.3 1053.9 1052.3 1053.9 +25.1 0 19 +0
Apr17 160428 1055.4 1055.4 1055.4 1055.4 +25.1 0 5 +0
Total Volume and Open Interest 9,574 62,482 +255
Palladium(NYMEX)
Jun16 160428 611.35 627.60 608.10 624.35 +14.70 4,185 20,352 -438
Sep16 160428 611.50 625.30 609.35 625.30 +14.75 521 2,428 +467
Dec16 160428 626.90 626.90 626.90 626.90 +14.70 1 150 +1
Total Volume and Open Interest 4,708 22,958 +29
Copper(CMX)
May16 160428 222.60 223.25 220.15 222.45 +0.80 49,154 13,955 -6,631
Jul16 160428 223.15 224.10 220.80 223.15 +0.70 39,704 103,502 +3,341
Sep16 160428 224.00 224.65 221.75 223.75 +0.70 3,076 20,158 +421
Dec16 160428 224.55 225.10 222.70 224.35 +0.70 1,161 24,363 +221
Mar17 160428 224.45 224.90 224.10 224.75 +0.70 257 2,921 +89
Total Volume and Open Interest 94,698 172,378 -2,430
E-mini DJIA Index(CBOT)
Jun16 160428 17976 17987 17716 17761 -202 120,626 120,318 -211
Sep16 160428 17778 17850 17650 17673 -200 36 1,360 +10
Dec16 160428 17600 17610 17578 17610 -200 5 59 +0
Mar17 160428 17550 17550 17550 17550 -200      
Total Volume and Open Interest 120,667 121,737 -201
S & P 500(CME)
Jun16 160428 2092.50 2094.00 2065.50 2072.40 -18.30 5,994 78,020 +2,752
Sep16 160428 2062.00 2084.70 2059.20 2064.50 -18.20 700 1,525 +577
Dec16 160428 2057.90 2078.20 2052.70 2057.90 -18.30 0 1 +0
Mar17 160428 2052.50 2072.80 2047.30 2052.50 -18.30      
Total Volume and Open Interest 6,694 79,546 +3,329
S & P 500 E-Mini(Globex)
Jun16 160428 2092.50 2094.25 2065.25 2072.50 -18.25 1,225,834 2,842,322 -5,007
Sep16 160428 2081.00 2086.50 2057.50 2064.50 -18.25 2,851 23,686 +1,075
Dec16 160428 2078.00 2078.75 2051.00 2058.00 -18.25 1,327 2,824 +93
Mar17 160428 2052.50 2052.50 2052.50 2052.50 -18.25 2 62 -2
Total Volume and Open Interest 1,230,015 2,868,896 -3,841
NASDAQ 100 E-Mini(Globex)
Jun16 160428 4432.00 4442.30 4346.30 4382.00 -41.80 212,776 226,332 -1,612
Sep16 160428 4432.30 4432.30 4340.30 4374.80 -42.00 36 370 +2
Dec16 160428 4372.00 4372.00 4349.50 4372.00 -42.00 0 87 +0
Total Volume and Open Interest 212,812 226,799 -1,610
S&P Midcap 400(CME) e-Mini
Jun16 160428 1486.60 1489.20 1463.80 1467.10 -18.70 15,953 79,390 -700
Sep16 160428 1462.80 1462.80 1462.30 1462.80 -18.70 0 7 +0
Dec16 160428 1464.10 1464.10 1464.10 1464.10 -18.70 0 12 +0
Total Volume and Open Interest 15,953 79,409 -700
Volatility Index(CBOE)
Apr16 160420 13.30 13.55 12.65 12.66 -0.59 80,471 81,361 +81,361
May16 160428 15.50 16.71 15.20 16.48 +1.00 69,383 242,312 -8,885
Jun16 160428 17.60 18.55 17.40 18.48 +0.85 39,504 94,644 +8,437
Jul16 160428 18.65 19.43 18.47 19.38 +0.75 10,200 34,597 -157
Total Volume and Open Interest 131,416 443,339 +1,400
Russell 2000(ICE)
Jun16 160428 1153.50 1154.40 1134.90 1139.80 -12.90 95,756 371,420 -3,139
Sep16 160428 1145.00 1145.50 1134.60 1134.60 -12.50 1 42 +0
Dec16 160428 1131.30 1131.30 1131.30 1131.30 -12.50 0 10 +0
Total Volume and Open Interest 95,757 371,722 -3,139
Nikkei 225(CME)
Jun16 160428 17490 17630 16170 16335 -1220 14,462 33,508 +567
Sep16 160428 17580 17580 16375 16375 -1220 0 8 -1
Total Volume and Open Interest 14,462 33,521 +566
Nikkei 225(SGX)
Jun16 160428 17315 17580 16485 16505 -765 74,363 233,907 +2,171
Sep16 160428 17240 17505 16480 16480 -765 80 688 +10
Dec16 160428 16360 16360 16360 16360 -765 0 3,711 +0
Total Volume and Open Interest 75,068 245,119 +2,702
Nikkei 225(CME) Yen
Jun16 160428 17470 17575 16120 16275 -1220 50,895 81,088 +2,265
Sep16 160428 17445 17500 16095 16230 -1220 0 73 +0
Dec16 160428 16220 16220 16220 16220 -1220      
Total Volume and Open Interest 50,895 81,261 +2,265
Nikkei 225(CME) e-Mini Yen
Jun16 160428 16280 16280 16275 16280 -1210 0 51 +0
Sep16 160428 16230 16230 16230 16230 -1220      
Dec16 160428 16220 16220 16220 16220 -1220      
Total Volume and Open Interest 0 51 +0
CAC 40(EURONEXT)
May16 160428 4473.0 4501.0 4424.0 4501.0 -2.0 74,722 287,880 +3,923
Jun16 160428 4422.0 4454.5 4382.0 4454.5 -1.5 3,220 14,402 +743
Jul16 160428 4446.5 4446.5 4446.5 4446.5 -1.5      
Total Volume and Open Interest 77,942 302,317 +4,666
Hang Seng Index(HKFE)
Apr16 160428 21314 21652 21287 21470 +180 165,500 58,673 -28,242
May16 160428 21216 21567 21122 21188 -7 65,056 70,998 +33,625
Jun16 160428 20927 21453 20845 20904 -15 554 6,810 +41
Total Volume and Open Interest 231,291 139,094 +5,413
DAX(EUREX)
Jun16 160428 10281.5 10364.0 10152.5 10342.5 +14.0 107,021 119,259 +1,928
Sep16 160428 10272.5 10350.5 10153.5 10333.0 +14.0 103 1,603 +36
Dec16 160428 10229.0 10332.5 10219.5 10322.0 +14.0 15 2,906 +13
Total Volume and Open Interest 107,139 123,768 +1,977
Mini-DAX(EUREX)
Jun16 160428 10284.0 10363.0 10154.0 10342.0 +13.0 17,034 6,009 -164
Sep16 160428 10268.0 10347.0 10151.0 10332.0 +13.0 34 176 +7
Dec16 160428 10206.0 10321.0 10140.0 10321.0 +13.0 12 10 +3
Total Volume and Open Interest 17,080 6,195 -154
FT-SE 100(EURONEXT)
Jun16 160428 6283.50 6295.00 6180.00 6270.50 +2.50 103,261 568,486 -745
Sep16 160428 6196.00 6225.00 6173.00 6218.00 +2.50 77 1,953 +70
Dec16 160428 6185.00 6185.00 6185.00 6185.00 +2.50      
Total Volume and Open Interest 103,338 570,439 -675
SPI 200(SFE)
Jun16 160428 5160.0 5220.0 5144.0 5201.0 +47.0 35,625 242,443 +4,455
Sep16 160428 5156.0 5156.0 5138.0 5153.0 +46.0 0 2,160 -8
Dec16 160428 5139.0 5139.0 5139.0 5139.0 +46.0 0 2,163 +0
Total Volume and Open Interest 35,630 247,527 +4,447
FTSE MIB(ISE)
Jun16 160428 18230.00 18640.00 18145.00 18578.00 +231.00 30,873 64,303 -1,227
Sep16 160428 18125.00 18500.00 18095.00 18443.00 +231.00 14 294 -6
Dec16 160428 18336.00 18336.00 18336.00 18336.00 +231.00      
Total Volume and Open Interest 30,887 64,597 -1,233
KOSPI 200(KFE)
Jun16 160428 249.25 250.30 246.45 246.45 -2.70 118,239 121,068 +394
Sep16 160428 250.00 251.00 247.25 247.25 -2.75 325 6,705 +101
Dec16 160428 248.50 248.50 248.50 248.50 -2.50 0 2,390 +0
Total Volume and Open Interest 118,564 131,648 +495
GSCI(CME)
May16 160428 357.50 359.95 357.40 359.90 +3.95 314 11,716 +69
Jun16 160428 362.65 362.65 362.65 362.65 +4.00 0 30 +0
Jul16 160428 364.90 364.90 364.90 364.90 +4.00      
Total Volume and Open Interest 314 11,746 +69
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