MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 02, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160502 1021.50 1036.25 1012.25 1035.50 +14.50 44,049 13,555 -13,777
Jul16 160502 1029.75 1044.75 1020.50 1043.75 +14.00 201,131 425,770 +6,175
Aug16 160502 1030.00 1044.50 1021.00 1044.00 +13.50 19,596 35,508 +318
Sep16 160502 1016.75 1030.00 1007.50 1029.00 +11.75 8,623 19,973 +1,140
Nov16 160502 1007.00 1018.75 997.75 1017.75 +10.00 75,164 231,809 -912
Jan17 160502 1007.25 1020.00 998.75 1019.25 +10.25 5,089 13,691 +659
Mar17 160502 1000.25 1011.50 991.75 1010.75 +9.25 5,121 26,303 +1,163
May17 160502 996.75 1008.00 989.25 1007.75 +10.00 3,800 15,471 +614
Jul17 160502 999.50 1010.00 993.75 1009.75 +10.50 1,017 6,797 +27
Aug17 160502 1003.50 1003.50 1003.50 1003.50 +10.00 49 185 +5
Sep17 160502 983.00 983.00 983.00 983.00 +10.25 22 63 +12
Nov17 160502 957.00 968.50 951.75 967.75 +9.75 886 11,064 -163
Jan18 160502 970.25 970.25 970.25 970.25 +9.75 0 90 +0
Mar18 160502 973.25 973.25 973.25 973.25 +9.50 0 38 +0
Total Volume and Open Interest 364,561 800,492 -4,737
Soybean Meal(CBOT)
May16 160502 331.70 345.60 329.50 345.30 +13.20 27,371 6,415 -4,138
Jul16 160502 335.20 347.70 331.90 347.30 +12.50 99,892 186,968 +412
Aug16 160502 333.40 345.40 331.30 345.00 +10.80 11,501 29,163 +300
Sep16 160502 332.00 343.10 330.00 342.80 +9.80 10,196 23,048 -514
Oct16 160502 330.70 339.70 327.60 339.10 +8.80 5,059 14,701 -212
Dec16 160502 329.30 339.00 326.60 338.40 +8.60 24,855 58,940 -196
Jan17 160502 326.70 336.20 325.50 335.80 +8.20 1,877 5,410 +126
Mar17 160502 321.70 330.20 320.20 329.80 +7.50 2,057 7,972 +342
May17 160502 317.70 327.80 317.70 327.50 +7.90 1,320 7,309 +105
Jul17 160502 319.50 328.30 318.20 328.20 +8.50 1,063 5,913 -104
Total Volume and Open Interest 185,518 349,781 -3,956
Soybean Oil(CBOT)
May16 160502 32.83 32.92 32.17 32.19 -0.69 36,663 7,052 -10,830
Jul16 160502 33.15 33.30 32.43 32.50 -0.64 94,485 225,790 -4,023
Aug16 160502 33.25 33.40 32.56 32.63 -0.63 13,870 27,850 +318
Sep16 160502 33.39 33.51 32.70 32.76 -0.63 7,110 24,165 +101
Oct16 160502 33.56 33.66 32.84 32.89 -0.63 4,077 11,961 +226
Dec16 160502 33.74 33.89 33.10 33.17 -0.58 18,593 75,237 +1,148
Jan17 160502 33.92 34.01 33.30 33.36 -0.60 1,616 6,962 +66
Mar17 160502 34.07 34.17 33.38 33.45 -0.60 2,082 9,806 -24
May17 160502 34.00 34.00 33.44 33.53 -0.56 730 6,006 +67
Jul17 160502 34.21 34.21 33.58 33.65 -0.55 757 3,681 -277
Total Volume and Open Interest 180,663 407,773 -13,367
Canola(WCE)
May16 160502 498.2 498.7 496.5 498.7 -0.5 3,025 2,713 -1,770
Jul16 160502 500.7 504.0 494.7 499.7 -1.3 19,229 97,271 +3,109
Nov16 160502 494.5 496.4 491.6 496.0 +1.5 4,711 54,211 +2,695
Jan17 160502 498.9 500.0 496.3 499.6 +1.8 106 3,621 +85
Mar17 160502 499.9 500.4 499.1 500.4 +1.0 25 769 +16
Total Volume and Open Interest 27,096 158,841 +4,135
Corn(CBOT)
May16 160502 388.75 390.75 383.50 390.25 unch 74,352 21,879 -28,747
Jul16 160502 390.25 392.25 385.25 391.75 unch 235,764 718,011 +17,792
Sep16 160502 390.75 392.50 384.75 392.25 +0.50 40,089 213,156 +584
Dec16 160502 393.00 396.50 388.50 396.50 +1.25 92,584 290,641 +628
Mar17 160502 401.00 404.50 396.25 404.50 +1.75 14,368 54,162 -417
May17 160502 405.00 409.25 401.25 409.25 +1.75 2,493 11,233 +420
Jul17 160502 410.25 415.00 406.00 413.50 +2.00 6,969 28,257 +875
Sep17 160502 406.00 408.50 402.50 408.50 +1.50 426 3,369 +151
Dec17 160502 407.25 410.00 403.00 409.75 +1.25 3,276 29,122 +488
Mar18 160502 419.00 419.00 412.00 418.50 +1.00 34 773 +18
Total Volume and Open Interest 470,368 1,372,573 -8,207
Wheat(CBOT)
May16 160502 476.00 479.00 471.75 477.00 -1.00 15,480 3,966 -7,952
Jul16 160502 486.75 490.00 481.25 487.75 -0.75 86,055 240,749 +5,237
Sep16 160502 496.00 499.50 491.50 498.50 +0.25 17,352 55,933 -413
Dec16 160502 514.00 517.00 509.50 516.75 +0.75 13,474 61,690 +1,759
Mar17 160502 532.50 534.00 527.25 534.00 +1.00 4,079 15,171 +265
May17 160502 543.00 544.25 537.00 544.00 +0.75 685 3,469 -22
Total Volume and Open Interest 137,993 386,346 -810
Wheat(KCBT)
May16 160502 461.50 461.50 455.50 461.00 -4.25 10,603 2,053 -6,072
Jul16 160502 476.50 479.25 467.50 474.25 -4.25 24,724 125,489 +2,171
Sep16 160502 491.75 493.75 483.25 490.00 -4.25 4,827 21,949 +200
Dec16 160502 517.00 517.50 507.25 514.00 -4.25 4,178 29,913 +308
Mar17 160502 529.00 529.00 522.25 528.75 -4.25 1,262 11,898 +358
May17 160502 534.75 538.25 534.50 538.25 -4.00 435 3,495 +152
Jul17 160502 539.75 543.50 537.25 543.50 -3.75 191 1,381 +92
Total Volume and Open Interest 46,245 196,475 -2,798
Wheat(MGE)
May16 160502 544.00 544.00 544.00 544.00 +4.00 2,757 428 -1,479
Jul16 160502 544.00 549.50 541.75 548.75 +1.75 4,899 31,190 +217
Sep16 160502 551.50 558.00 549.50 557.25 +2.25 1,258 9,593 -40
Dec16 160502 565.00 568.00 561.00 567.75 +2.25 640 8,628 +101
Mar17 160502 570.25 575.50 569.75 575.50 +1.75 272 4,819 +90
May17 160502 575.00 580.50 575.00 580.50 +1.75 74 2,028 +19
Total Volume and Open Interest 9,941 57,272 -1,092
Oats(CBOT)
May16 160502 192.25 192.25 192.25 192.25 -1.25 689 250 -494
Jul16 160502 206.00 208.75 203.50 205.50 -0.25 884 7,541 +353
Sep16 160502 215.00 215.00 212.75 214.25 +0.25 64 213 -1
Dec16 160502 222.50 223.75 221.75 223.50 +1.50 34 1,210 +5
Total Volume and Open Interest 1,671 9,241 -137
Rough Rice(CBOT)
May16 160502 10.87 11.06 10.87 11.06 +0.22 907 508 -568
Jul16 160502 11.11 11.36 11.11 11.34 +0.22 1,222 8,096 +360
Sep16 160502 11.35 11.47 11.35 11.47 +0.22 165 1,341 +66
Nov16 160502 11.44 11.55 11.44 11.55 +0.23 38 355 +11
Total Volume and Open Interest 2,339 10,324 -133
Live Cattle(CME)
Jun16 160502 114.930 116.930 114.900 115.800 +0.870 27,802 130,808 -811
Aug16 160502 112.635 114.500 112.500 113.730 +1.300 12,367 62,417 +302
Oct16 160502 112.535 114.385 112.480 113.580 +1.250 7,866 46,661 +844
Dec16 160502 112.680 114.580 112.635 113.700 +1.065 3,321 21,743 +328
Feb17 160502 111.830 113.580 111.830 112.850 +1.020 1,084 6,564 +98
Apr17 160502 111.785 113.050 111.635 112.450 +1.120 464 4,630 +81
Total Volume and Open Interest 54,892 274,080 -509
Feeder Cattle(CME)
May16 160502 140.685 143.100 140.380 141.435 +1.000 3,417 9,504 -535
Aug16 160502 140.330 143.550 140.200 141.500 +1.120 6,010 21,642 +758
Sep16 160502 140.380 143.630 140.380 141.435 +0.935 946 4,700 +111
Oct16 160502 139.500 143.130 139.500 140.935 +1.035 615 3,646 +89
Nov16 160502 135.935 138.950 135.935 137.050 +1.400 208 2,568 +54
Jan17 160502 132.325 135.000 132.150 133.435 +2.285 31 310 +1
Mar17 160502 132.685 134.035 132.685 132.850 +2.550 8 47 +0
Total Volume and Open Interest 11,235 42,417 -2,295
Lean Hogs(CME)
May16 160502 77.900 78.535 77.580 78.430 +0.530 340 1,809 -75
Jun16 160502 82.200 82.850 81.785 82.700 +1.000 17,520 79,357 -2,263
Jul16 160502 82.000 83.150 81.800 83.135 +1.350 4,164 26,792 +121
Aug16 160502 81.135 81.900 80.930 81.850 +0.965 4,888 36,600 +21
Oct16 160502 70.080 70.450 69.800 70.385 +0.655 3,590 44,025 +606
Dec16 160502 64.535 65.200 64.500 65.180 +0.730 1,854 24,052 +143
Feb17 160502 67.450 67.800 67.350 67.800 +0.620 883 7,141 +144
Apr17 160502 70.200 70.550 70.200 70.550 +0.470 434 3,344 +181
Total Volume and Open Interest 33,687 223,770 -1,117
Class III Milk(CME)
Apr16 160502 13.63 13.63 13.63 13.63 +0.01 124 3,620 -10
May16 160502 13.14 13.15 12.96 13.03 -0.14 349 5,072 -84
Jun16 160502 13.16 13.17 12.94 12.99 -0.27 331 4,711 +50
Jul16 160502 13.47 13.48 13.27 13.31 -0.20 198 3,902 +71
Aug16 160502 14.14 14.14 13.95 13.99 -0.17 129 3,380 +77
Sep16 160502 14.67 14.67 14.51 14.55 -0.12 50 2,869 -2
Oct16 160502 14.81 14.81 14.75 14.75 -0.08 22 2,423 +2
Nov16 160502 14.83 14.88 14.78 14.78 -0.06 29 2,365 -1
Dec16 160502 14.88 14.92 14.85 14.86 -0.02 16 2,276 -9
Jan17 160502 14.95 14.95 14.95 14.95 unch 18 568 +4
Feb17 160502 15.10 15.11 15.10 15.10 -0.03 12 583 +8
Mar17 160502 15.29 15.29 15.20 15.24 -0.05 20 491 +11
Apr17 160502 15.29 15.29 15.29 15.29 unch 8 287 +3
Total Volume and Open Interest 1,315 33,578 +124
Cocoa(ICE)
May16 160502 3224 3224 3189 3189 -18 5 47 +0
Jul16 160502 3220 3225 3193 3217 -16 15,598 101,449 +1,052
Sep16 160502 3219 3223 3194 3217 -15 7,566 58,288 -483
Dec16 160502 3195 3198 3170 3193 -11 3,970 35,600 +837
Mar17 160502 3157 3166 3140 3163 -7 2,341 35,418 +694
May17 160502 3149 3157 3149 3156 -6 686 5,417 +263
Jul17 160502 3143 3151 3143 3149 -6 5 1,870 +0
Total Volume and Open Interest 30,180 244,237 +2,364
Coffee "C"(ICE)
May16 160502 122.10 122.10 119.00 119.10 -1.75 83 1,069 -30
Jul16 160502 121.80 122.80 119.45 119.65 -1.85 23,887 92,566 +1,437
Sep16 160502 123.30 124.55 121.35 121.50 -1.85 6,332 39,907 +855
Dec16 160502 126.50 126.90 123.85 124.00 -1.75 4,597 26,833 -29
Mar17 160502 128.75 129.10 126.30 126.45 -1.65 1,452 9,563 -142
May17 160502 129.45 129.45 127.70 127.85 -1.65 725 5,829 +218
Total Volume and Open Interest 38,353 183,601 +2,831
Orange Juice(ICE)
May16 160502 134.35 134.35 134.35 134.35 +9.80 240 460 -202
Jul16 160502 129.55 137.00 129.55 136.65 +8.20 1,178 9,298 -43
Sep16 160502 131.00 136.80 131.00 136.70 +8.20 194 1,697 +8
Nov16 160502 134.00 137.40 133.70 137.40 +8.10 119 943 +70
Jan17 160502 137.00 138.50 137.00 138.20 +8.00 7 151 +6
Mar17 160502 139.15 139.15 139.15 139.15 +8.00 0 1 +0
Total Volume and Open Interest 1,738 12,550 -161
Sugar #11(ICE)
Jul16 160502 16.45 16.47 16.04 16.21 -0.11 49,573 380,617 +6,856
Oct16 160502 16.68 16.73 16.37 16.53 -0.06 20,981 187,238 +1,945
Mar17 160502 17.11 17.15 16.84 17.02 unch 10,896 119,203 +456
May17 160502 16.79 16.79 16.55 16.74 +0.05 1,735 18,723 +26
Jul17 160502 16.45 16.49 16.29 16.46 +0.10 2,072 26,101 +352
Oct17 160502 16.30 16.33 16.14 16.33 +0.14 400 19,491 +25
Mar18 160502 16.32 16.47 16.25 16.46 +0.14 265 7,985 +112
May18 160502 16.10 16.25 16.09 16.25 +0.12 5 1,811 -3
Total Volume and Open Interest 105,639 775,105 -1,125
London Cocoa(LCE)
May16 160429 2266 2314 2266 2313 +44 5,634 59,422 +658
Jul16 160429 2277 2319 2277 2316 +37 13,840 82,684 +2,769
Sep16 160429 2259 2294 2255 2292 +38 7,131 60,837 +2,211
Dec16 160429 2221 2251 2218 2248 +34 2,990 51,627 +179
Mar17 160429 2186 2213 2185 2211 +33 3,604 44,043 +1,241
May17 160429 2191 2209 2184 2208 +34 493 7,780 -46
Jul17 160429 2188 2205 2185 2205 +34 15 1,589 -6
Total Volume and Open Interest 33,711 308,441 +7,003
London Sugar(LCE)
Aug16 160429 456.10 469.00 456.10 467.40 +9.70 2,766 54,200 +901
Oct16 160429 452.50 465.00 452.50 463.40 +10.00 1,893 17,181 +332
Dec16 160429 451.90 464.00 451.90 462.30 +9.60 869 11,173 +176
Mar17 160429 453.40 464.20 453.40 462.60 +9.60 922 8,564 +99
May17 160429 452.30 459.80 452.20 458.20 +8.50 66 2,387 +37
Total Volume and Open Interest 6,638 95,487 +1,640
Cotton(ICE)
May16 160502 64.36 64.36 64.36 64.36 +0.60 7 86 -25
Jul16 160502 63.81 64.50 63.36 64.37 +0.60 12,927 112,909 +182
Oct16 160502 64.03 65.04 64.03 64.71 +1.25 1 18 +0
Dec16 160502 62.77 63.56 62.30 63.42 +0.70 5,896 62,336 +545
Mar17 160502 62.97 63.68 62.61 63.51 +0.53 349 9,559 +7
May17 160502 63.25 63.88 63.25 63.73 +0.44 64 2,273 +14
Total Volume and Open Interest 19,279 191,228 +720
Lumber(CME)
May16 160502 296.8 298.8 293.0 294.5 -1.1 251 1,078 -84
Jul16 160502 305.1 306.6 301.5 302.9 -2.4 459 2,791 +181
Sep16 160502 307.8 308.6 304.6 305.2 -2.1 63 228 +13
Nov16 160502 305.4 305.4 305.4 305.4 -2.1 1 39 +1
Total Volume and Open Interest 774 4,172 +111
Crude Oil(NYM)
Jun16 160502 45.90 46.15 44.54 44.78 -1.14 487,412 491,482 -9,533
Jul16 160502 46.64 46.84 45.28 45.48 -1.21 110,355 261,105 +5,458
Aug16 160502 47.11 47.26 45.74 45.91 -1.23 39,190 99,906 +2,155
Sep16 160502 47.45 47.55 46.10 46.26 -1.24 26,375 125,931 +8
Oct16 160502 47.44 47.81 46.42 46.56 -1.22 13,311 60,757 +219
Nov16 160502 47.48 48.03 46.75 46.84 -1.18 6,530 50,646 -736
Dec16 160502 48.10 48.30 46.94 47.09 -1.13 45,086 202,672 -1,067
Jan17 160502 48.16 48.39 47.21 47.28 -1.10 2,775 34,932 -482
Feb17 160502 47.60 47.96 47.31 47.43 -1.08 2,004 22,730 +367
Mar17 160502 48.18 48.66 47.45 47.57 -1.06 3,994 40,173 +440
Apr17 160502 48.28 48.71 47.63 47.69 -1.05 823 10,838 -15
May17 160502 48.11 48.11 47.81 47.81 -1.03 580 12,670 +223
Jun17 160502 48.50 48.99 47.80 47.93 -1.02 8,743 49,132 +581
Jul17 160502 48.36 48.37 48.01 48.01 -1.02 554 11,432 +128
Aug17 160502 48.11 48.11 48.11 48.11 -1.01 471 7,892 +121
Sep17 160502 48.24 48.24 48.24 48.24 -0.99 1,655 22,273 +148
Total Volume and Open Interest 776,023 1,727,210 +271
e-miNY Crude Oil(NYM)
Jun16 160502 45.975 46.150 44.525 44.775 -1.150 11,452 3,044 +259
Jul16 160502 46.650 46.800 45.275 45.475 -1.225 171 527 +18
Aug16 160502 46.650 47.150 45.800 45.900 -1.250 28 78 -6
Sep16 160502 46.250 46.250 46.250 46.250 -1.250 12 106 +12
Oct16 160502 46.750 46.750 46.550 46.550 -1.225 1 65 +0
Nov16 160502 46.850 46.850 46.850 46.850 -1.175 1 14 +1
Dec16 160502 48.100 48.100 47.025 47.100 -1.125 2 267 +0
Jan17 160502 47.275 47.275 47.275 47.275 -1.100 1 17 -1
Feb17 160502 47.425 47.425 47.425 47.425 -1.075 0 5 +0
Mar17 160502 47.575 47.575 47.575 47.575 -1.050 0 13 +0
Total Volume and Open Interest 11,673 4,271 +283
NY Harbor ULSD(NYM)
Jun16 160502 137.92 139.39 134.95 135.55 -3.05 53,908 106,084 +2,110
Jul16 160502 138.84 140.14 135.91 136.48 -2.95 18,303 66,676 +1,333
Aug16 160502 139.84 141.20 137.12 137.67 -2.91 9,692 31,622 +600
Sep16 160502 141.42 142.85 138.93 139.40 -2.84 7,030 25,838 +48
Oct16 160502 143.06 144.40 140.78 141.33 -2.75 3,065 17,287 -97
Nov16 160502 145.90 146.20 143.21 143.23 -2.64 1,707 12,519 -215
Dec16 160502 146.47 148.11 144.34 144.93 -2.56 7,858 52,248 -1,241
Jan17 160502 148.76 149.24 146.38 146.53 -2.45 858 19,414 -83
Feb17 160502 150.08 150.08 147.23 147.23 -2.36 576 5,877 +117
Mar17 160502 147.31 147.69 147.25 147.25 -2.29 483 7,552 +35
Apr17 160502 147.51 148.01 146.78 146.78 -2.28 222 2,677 -15
May17 160502 147.07 147.07 147.07 147.07 -2.28 123 2,320 -25
Jun17 160502 149.94 149.94 147.21 147.62 -2.29 368 8,112 +171
Jul17 160502 148.50 148.50 148.50 148.50 -2.22 56 1,122 +6
Total Volume and Open Interest 124,026 385,443 -5,973
RBOB Gasoline(NYM)
Jun16 160502 159.80 161.05 155.64 156.28 -4.16 53,892 124,671 +2,564
Jul16 160502 160.23 161.36 156.28 156.89 -3.95 27,248 58,123 +2,424
Aug16 160502 159.00 160.04 155.43 155.92 -3.71 11,658 33,463 -679
Sep16 160502 156.40 156.86 152.91 153.49 -3.54 10,980 47,285 +487
Oct16 160502 141.67 142.47 138.45 138.97 -3.34 5,273 29,000 +664
Nov16 160502 137.91 138.36 135.14 135.43 -3.19 3,429 16,965 +525
Dec16 160502 135.48 136.42 132.61 133.18 -3.07 6,673 32,978 +599
Jan17 160502 135.40 135.40 132.52 132.96 -3.01 1,178 6,922 +348
Feb17 160502 133.96 134.02 133.96 134.02 -2.99 362 1,364 -16
Mar17 160502 135.97 135.97 135.97 135.97 -2.97 436 2,301 -92
Total Volume and Open Interest 143,718 387,094 -2,091
e-miNY RBOB Gasoline(NYM)
Jun16 160502 156.30 156.30 156.28 156.30 -4.10      
Jul16 160502 156.90 156.90 156.89 156.90 -3.90      
Aug16 160502 155.90 155.92 155.90 155.90 -3.70      
Sep16 160502 153.50 153.50 153.49 153.50 -3.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun16 160502 2.132 2.143 2.026 2.042 -0.136 181,446 275,167 +5,909
Jul16 160502 2.272 2.294 2.204 2.218 -0.104 86,123 207,806 +281
Aug16 160502 2.360 2.385 2.308 2.321 -0.091 40,212 57,736 +511
Sep16 160502 2.410 2.431 2.357 2.370 -0.087 32,715 108,633 -2,019
Oct16 160502 2.480 2.500 2.432 2.449 -0.076 39,844 99,193 +2,334
Nov16 160502 2.697 2.704 2.646 2.664 -0.066 11,300 39,804 +845
Dec16 160502 3.000 3.000 2.949 2.969 -0.059 5,590 44,503 +163
Jan17 160502 3.129 3.133 3.076 3.097 -0.060 15,542 77,794 +2,063
Feb17 160502 3.115 3.116 3.065 3.087 -0.058 2,610 18,529 +40
Mar17 160502 3.077 3.077 3.022 3.043 -0.055 6,893 47,240 -442
Apr17 160502 2.871 2.877 2.836 2.854 -0.039 7,087 47,199 -806
May17 160502 2.852 2.867 2.832 2.847 -0.031 2,802 13,590 +510
Jun17 160502 2.888 2.891 2.860 2.875 -0.030 643 6,575 -130
Jul17 160502 2.912 2.912 2.892 2.909 -0.030 1,488 5,732 +664
Aug17 160502 2.907 2.920 2.905 2.920 -0.031 163 4,599 +30
Sep17 160502 2.905 2.918 2.898 2.917 -0.032 94 2,826 +40
Total Volume and Open Interest 435,371 1,103,189 +9,899
Brent Crude Oil(ICE)
Jul16 160502 47.37 47.40 45.72 45.83 -1.54 274,447 588,422 +487
Aug16 160502 47.76 47.76 46.14 46.24 -1.50 73,776 212,131 +2,946
Sep16 160502 47.83 48.09 46.56 46.65 -1.44 53,944 198,322 -440
Oct16 160502 48.07 48.36 46.90 46.99 -1.35 20,685 108,741 +505
Nov16 160502 48.23 48.60 47.16 47.29 -1.28 12,235 97,778 -361
Dec16 160502 48.75 48.88 47.46 47.61 -1.22 59,703 326,884 +1,312
Jan17 160502 48.71 49.02 47.78 47.88 -1.17 4,818 53,575 -187
Feb17 160502 48.74 49.24 48.02 48.12 -1.14 4,221 49,046 -583
Mar17 160502 49.15 49.48 48.24 48.38 -1.11 2,750 37,930 +354
Apr17 160502 48.85 49.19 48.57 48.61 -1.10 2,783 19,418 +635
May17 160502 48.83 48.83 48.83 48.83 -1.08 1,444 20,546 +296
Jun17 160502 49.75 50.11 48.92 49.05 -1.05 15,171 72,204 +779
Jul17 160502 49.28 49.28 49.28 49.28 -1.03 308 13,835 +40
Aug17 160502 49.48 49.48 49.48 49.48 -1.01 566 11,362 +225
Total Volume and Open Interest 675,401 2,247,360 -37,988
Gas Oil(ICE)
May16 160502 411.00 414.50 401.75 410.25 -2.75 31,975 89,318 -7,465
Jun16 160502 412.00 415.50 403.00 411.50 -2.50 57,126 146,902 +1,558
Jul16 160502 414.75 418.00 405.75 414.00 -2.50 25,736 71,372 +1,496
Aug16 160502 418.50 421.75 410.00 417.75 -2.50 13,813 38,050 +569
Sep16 160502 423.25 426.25 415.00 422.50 -2.25 10,476 38,529 -847
Oct16 160502 428.75 431.25 421.00 427.75 -2.25 4,382 36,168 +249
Nov16 160502 432.00 434.50 423.50 431.00 -2.25 2,626 22,317 -304
Dec16 160502 435.75 437.25 425.75 433.75 -2.25 12,551 89,404 +87
Jan17 160502 439.50 440.00 430.75 437.50 -2.00 1,204 23,374 +355
Feb17 160502 443.00 443.50 434.25 441.00 -1.75 584 12,674 -122
Total Volume and Open Interest 171,274 731,606 -3,400
Ethanol(CBOT)
May16 160502 1.506 1.525 1.506 1.525 -0.020 75 87 -60
Jun16 160502 1.520 1.535 1.508 1.532 unch 339 1,914 +111
Jul16 160502 1.515 1.527 1.515 1.527 +0.002 13 1,028 +2
Aug16 160502 1.515 1.515 1.515 1.515 +0.002 6 249 -2
Sep16 160502 1.510 1.511 1.510 1.511 +0.002 17 553 +8
Oct16 160502 1.493 1.493 1.493 1.493 +0.002 0 161 +0
Nov16 160502 1.476 1.476 1.476 1.476 +0.002 1 143 +0
Dec16 160502 1.452 1.464 1.447 1.464 +0.002 41 470 +30
Total Volume and Open Interest 492 4,605 +89
WTI Crude Oil(ICE)
Jun16 160502 46.08 46.14 44.55 44.78 -1.14 38,076 86,604 -2,115
Jul16 160502 46.82 46.84 45.28 45.48 -1.21 35,393 68,037 -743
Aug16 160502 47.24 47.25 45.73 45.91 -1.23 18,772 23,702 -235
Sep16 160502 46.93 47.59 46.10 46.26 -1.24 9,455 28,451 -579
Oct16 160502 47.40 47.68 46.40 46.56 -1.22 4,766 9,688 -338
Nov16 160502 47.52 47.52 46.79 46.84 -1.18 2,410 12,192 +163
Dec16 160502 47.77 48.13 47.00 47.09 -1.13 9,446 74,697 +1,574
Jan17 160502 47.25 47.52 47.23 47.28 -1.10 631 5,562 +150
Feb17 160502 47.43 47.43 47.43 47.43 -1.08 249 4,482 +53
Mar17 160502 47.57 47.57 47.57 47.57 -1.06 665 4,724 -128
Apr17 160502 47.69 47.69 47.69 47.69 -1.05 93 2,430 +13
May17 160502 47.81 47.81 47.81 47.81 -1.03 74 1,280 +51
Jun17 160502 48.50 48.50 47.90 47.93 -1.02 3,017 24,947 +254
Jul17 160502 48.01 48.01 48.01 48.01 -1.02 58 1,510 +42
Aug17 160502 48.11 48.11 48.11 48.11 -1.01 6 446 +5
Sep17 160502 48.24 48.24 48.24 48.24 -0.99 138 3,155 +16
Total Volume and Open Interest 126,898 423,469 -880
US Dollar Index(ICE)
Jun16 160502 92.995 93.065 92.500 92.618 -0.438 29,787 64,254 +2,929
Sep16 160502 93.000 93.090 92.520 92.713 -0.435 545 2,480 -11
Dec16 160502 93.020 93.030 92.740 92.757 -0.430 50 369 -8
Total Volume and Open Interest 30,402 67,304 +2,922
Australian Dollar(CME)
Jun16 160502 75.93 76.59 75.81 76.42 +0.55 105,652 151,035 +1,681
Sep16 160502 75.68 76.28 75.54 76.13 +0.55 178 1,376 -22
Dec16 160502 75.88 75.88 75.88 75.88 +0.55 1 28 -1
Total Volume and Open Interest 105,831 152,445 +1,658
British Pound(CME)
Jun16 160502 145.99 146.98 145.92 146.68 +0.55 83,017 242,525 +3,683
Sep16 160502 146.11 147.02 146.01 146.74 +0.55 74 1,074 +4
Dec16 160502 146.85 147.07 146.85 146.85 +0.55 30 240 +25
Total Volume and Open Interest 83,123 243,872 +3,714
Canadian Dollar(CME)
Jun16 160502 79.72 79.92 79.60 79.69 -0.05 63,024 119,326 +2,995
Sep16 160502 79.70 79.91 79.61 79.69 -0.05 142 2,191 +51
Dec16 160502 79.83 79.88 79.66 79.70 -0.04 115 1,783 +55
Mar17 160502 79.78 79.89 79.65 79.70 -0.04 5 131 +0
Total Volume and Open Interest 63,286 123,495 +3,101
Japanese Yen(CME)
Jun16 160502 94.10 94.30 93.70 94.02 +0.24 242,571 167,783 +2,693
Sep16 160502 94.33 94.57 94.02 94.32 +0.24 454 873 -16
Dec16 160502 94.70 94.84 94.40 94.68 +0.24 10 100 +7
Total Volume and Open Interest 243,062 168,841 +2,699
Swiss Franc(CME)
Jun16 160502 104.48 105.06 104.30 104.92 +0.48 17,918 41,785 -243
Sep16 160502 104.91 105.52 104.80 105.40 +0.47 8 92 +3
Dec16 160502 105.92 105.98 105.92 105.92 +0.48 0 24 +0
Total Volume and Open Interest 17,926 41,916 -240
EuroFX(CME)
Jun16 160502 114.74 115.52 114.62 115.37 +0.72 169,940 337,530 +2,375
Sep16 160502 115.10 115.87 114.99 115.74 +0.72 712 3,057 -192
Dec16 160502 115.55 116.20 115.55 116.14 +0.72 15 1,194 +12
Total Volume and Open Interest 170,714 342,825 +2,210
Mexican Peso(CME)
May16 160502 580.13 580.13 580.13 580.13 unch      
Jun16 160502 579.63 582.00 576.88 578.50 unch 51,662 87,157 -3,092
Total Volume and Open Interest 55,803 117,973 +1,045
Brazilian Real(CME)
Jun16 160502 287.00 287.40 282.40 284.40 -3.30 8,790 25,120 +6,365
Jul16 160502 280.80 282.05 280.40 282.05 -3.05 0 15 +0
Aug16 160502 279.40 279.40 279.40 279.40 -3.10      
Sep16 160502 276.65 276.65 276.30 276.65 -3.10 0 2 +0
Total Volume and Open Interest 18,342 42,184 -13
30-Year T-Bonds(CBOT)
Jun16 160502 163~010 163~170 161~300 162~060 -1~040 241,160 518,313 -277
Sep16 160502 161~200 162~040 160~200 160~260 -1~040 173 2,432 +83
Dec16 160502 159~180 159~180 159~180 159~180 -1~040      
Total Volume and Open Interest 241,333 520,745 -194
10-Year T-Notes(CBOT)
Jun16 160502 129~295 130~050 129~200 129~225 -0~115 1,477,696 2,674,719 +9,989
Sep16 160502 129~255 130~000 129~165 129~175 -0~120 3,536 14,694 +1,702
Dec16 160502 128~230 128~230 128~230 128~230 -0~120      
Total Volume and Open Interest 1,481,232 2,689,413 +11,691
5-Year T-Notes(CBOT)
Jun16 160502 120~270 120~312 120~216 120~226 -0~064 690,938 2,425,032 -25,870
Sep16 160502 120~190 120~190 120~104 120~106 -0~066 9,843 50,088 +5,756
Dec16 160502 120~092 120~092 120~092 120~092 -0~066      
Total Volume and Open Interest 700,781 2,475,120 -20,114
2 Year T-Notes(CBOT)
Jun16 160502 109~092 109~104 109~076 109~086 -0~012 294,036 1,038,299 -3,865
Sep16 160502 109~052 109~054 109~042 109~050 -0~014 2,432 4,384 +706
Dec16 160502 109~034 109~034 109~034 109~034 -0~014      
Total Volume and Open Interest 296,468 1,042,683 -3,159
Eurodollars(CME)
Jun16 160502 99.320 99.325 99.315 99.325 unch 224,516 1,198,053 -15,939
Sep16 160502 99.220 99.225 99.205 99.215 -0.005 266,503 1,013,232 -6,964
Dec16 160502 99.130 99.140 99.110 99.125 -0.010 310,593 1,383,507 +12,301
Mar17 160502 99.065 99.080 99.045 99.060 -0.020 261,264 849,497 -21,558
Jun17 160502 99.010 99.025 98.980 98.995 -0.025 200,712 827,294 -2,720
Sep17 160502 98.945 98.960 98.915 98.925 -0.030 154,963 706,105 +6,077
Dec17 160502 98.875 98.890 98.840 98.850 -0.035 221,388 996,474 -4,590
Mar18 160502 98.815 98.835 98.785 98.795 -0.035 148,902 480,534 +1,449
Jun18 160502 98.770 98.775 98.720 98.730 -0.035 101,652 426,810 -1,024
Sep18 160502 98.695 98.710 98.655 98.665 -0.040 87,268 355,551 -826
Dec18 160502 98.620 98.645 98.580 98.590 -0.045 77,145 484,117 -593
Mar19 160502 98.555 98.585 98.520 98.530 -0.045 70,312 296,945 +5,856
Jun19 160502 98.500 98.525 98.455 98.465 -0.045 41,186 248,782 +1,372
Sep19 160502 98.430 98.460 98.385 98.400 -0.045 27,816 181,151 +535
Dec19 160502 98.355 98.385 98.315 98.325 -0.050 31,184 197,375 +1,042
Mar20 160502 98.305 98.330 98.255 98.265 -0.050 27,495 102,182 +1,107
Jun20 160502 98.240 98.270 98.190 98.205 -0.050 23,639 56,944 -571
Sep20 160502 98.180 98.205 98.125 98.140 -0.055 20,848 60,865 +1,349
Total Volume and Open Interest 2,352,362 10,188,954 -22,354
Ultra T-Bond(CBOT)
Jun16 160502 171~00 171~21 169~17 169~28 -1~15 81,111 620,107 -3,056
Sep16 160502 171~31 171~31 171~31 171~31 -1~17 5 77 +5
Dec16 160502 171~09 171~09 171~09 171~09 -1~17      
Total Volume and Open Interest 81,116 620,184 -3,051
Ultra 10-Yr T-Note(CBOT)
Jun16 160502 140~135 140~210 139~315 140~000 -0~180 54,717 118,133 +2,667
Sep16 160502 140~165 140~165 140~165 140~165 -0~185      
Dec16 160502 140~165 140~165 140~165 140~165 -0~185      
Total Volume and Open Interest 54,717 118,133 +2,667
30 Day Federal Funds(CBOT)
May16 160502 99.637 99.637 99.635 99.635 unch 8,657 137,000 -4,533
Jun16 160502 99.615 99.620 99.615 99.615 unch 24,555 82,545 +1,488
Jul16 160502 99.595 99.595 99.590 99.595 unch 37,365 234,990 +4,990
Aug16 160502 99.555 99.560 99.550 99.555 unch 17,345 107,988 -1,493
Sep16 160502 99.535 99.540 99.530 99.540 unch 2,149 26,376 +408
Oct16 160502 99.500 99.505 99.490 99.500 unch 6,944 65,384 +2,158
Total Volume and Open Interest 115,527 962,888 +3,363
3-Mth Euro-Yen(CME)
Jun16 160502 99.990 99.990 99.990 99.990 unch      
Sep16 160502 99.990 99.990 99.990 99.990 unch      
Dec16 160502 99.990 99.990 99.990 99.990 unch      
Mar17 160502 99.990 99.990 99.990 99.990 unch      
Jun17 160502 99.990 99.990 99.990 99.990 unch      
Sep17 160502 99.990 99.990 99.990 99.990 unch      
Dec17 160502 99.990 99.990 99.990 99.990 unch      
Mar18 160502 99.995 99.995 99.995 99.995 unch      
Jun18 160502 99.855 99.855 99.855 99.855 unch      
Sep18 160502 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160502 99.99 99.99 99.99 99.99 unch      
Sep16 160502 99.99 99.99 99.99 99.99 unch      
Dec16 160502 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160502 99.99 99.99 99.99 99.99 unch      
Jun17 160502 99.99 99.99 99.99 99.99 unch      
Sep17 160502 99.99 99.99 99.99 99.99 unch      
Dec17 160502 99.99 99.99 99.99 99.99 unch      
Mar18 160502 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160502 151.73 151.90 151.65 151.79 +0.29 1,963 16,603 -508
Sep16 160502 151.08 151.08 151.08 151.08 +0.14      
Dec16 160502 151.08 151.08 151.08 151.08 +0.14      
Total Volume and Open Interest 1,963 16,603 -508
Euro-Buxl(EUREX)
Jun16 160502 163.76 165.22 163.56 164.18 +0.70 52,768 129,724 -1,937
Sep16 160502 172.18 172.18 172.18 172.18 +0.70 0 12 +0
Dec16 160502 172.18 172.18 172.18 172.18 +0.70      
Total Volume and Open Interest 52,768 129,736 -1,937
Euro-Bund(EUREX)
Jun16 160502 162.05 162.40 161.84 161.86 -0.02 829,153 1,353,976 +10,321
Sep16 160502 161.04 161.25 160.79 160.79 -0.01 7,342 84,243 +4,573
Dec16 160502 159.36 159.36 159.36 159.36 -0.02      
Total Volume and Open Interest 836,495 1,438,219 +14,894
Euro-Bobl(EUREX)
Jun16 160502 130.93 131.01 130.84 130.87 +0.02 424,892 1,003,705 -10,728
Sep16 160502 131.83 131.83 131.71 131.71 +0.03 1,424 9,762 +974
Dec16 160502 130.87 130.87 130.87 130.87 +0.02 0 1 +0
Total Volume and Open Interest 426,316 1,013,468 -9,754
Euro-Schatz(EUREX)
Jun16 160502 111.78 111.79 111.75 111.75 -0.01 184,093 897,130 -6,342
Sep16 160502 111.74 111.74 111.71 111.71 -0.01 567 10,928 +542
Dec16 160502 111.71 111.71 111.71 111.71 -0.01      
Total Volume and Open Interest 184,660 908,058 -5,800
3-Mth Euribor(EUREX)
Jun16 160502 100.255 100.255 100.255 100.255 unch 5 11,773 -5
Sep16 160502 100.260 100.260 100.260 100.260 -0.005 15 6,431 -10
Dec16 160502 100.270 100.270 100.270 100.270 -0.005 10 2,737 -10
Total Volume and Open Interest 53 74,211 -35
Long Gilt(LIFFE)
Jun16 160429 119~26 119~28 119~11 119~19 -0~01 173,435 482,822 -3,750
Sep16 160429 120~26 120~26 120~26 120~26 -0~05      
Total Volume and Open Interest 173,435 482,822 -3,750
3-Mth Short Sterling(LIFFE)
Jun16 160429 99.39 99.40 99.39 99.40 +0.01 12,770 381,691 -4,915
Sep16 160429 99.37 99.38 99.37 99.38 +0.01 28,701 415,054 -296
Dec16 160429 99.34 99.34 99.32 99.33 unch 59,858 444,705 +3,509
Mar17 160429 99.28 99.29 99.26 99.28 +0.01 27,658 330,423 +1,213
Jun17 160429 99.22 99.24 99.20 99.21 unch 49,432 304,197 +1,046
Sep17 160429 99.16 99.18 99.14 99.15 unch 32,121 271,433 +637
Total Volume and Open Interest 353,365 3,151,276 +11,030
3-Mth Euribor(LIFFE)
Jun16 160502 100.255 100.260 100.250 100.255 unch 14,806 540,143 -3,222
Sep16 160502 100.265 100.270 100.260 100.265 unch 33,893 444,318 -5,921
Dec16 160502 100.275 100.285 100.270 100.275 -0.005 26,144 467,700 -3,869
Total Volume and Open Interest 372,699 3,470,697 -5,911
3-Mth Aus T-Bills(SFE)
Jun16 160502 97.90 97.91 97.88 97.90 -0.01 70,689 222,785 -14,824
Sep16 160502 97.98 97.99 97.96 97.97 -0.01 82,594 231,768 -24,023
Dec16 160502 98.01 98.03 97.99 98.02 unch 70,894 201,039 +1,590
Mar17 160502 98.02 98.05 98.01 98.04 +0.01 42,462 118,703 +19
Jun17 160502 98.02 98.05 98.01 98.03 unch 20,950 81,185 +6,498
Sep17 160502 98.00 98.03 97.98 98.01 unch 12,250 68,244 +175
Dec17 160502 97.97 98.00 97.95 97.98 unch 8,504 46,157 -1,806
Mar18 160502 97.94 97.96 97.91 97.94 -0.01 3,039 22,665 +1,330
Jun18 160502 97.90 97.93 97.88 97.91 unch 670 14,048 +246
Sep18 160502 97.86 97.86 97.86 97.86 unch 571 2,540 -87
Total Volume and Open Interest 314,027 1,013,339 -30,474
10-Year Aus T-Bonds(SFE)
Jun16 160502 97.48 97.50 97.43 97.48 -0.01 179,961 841,960 +13,948
Sep16 160502 97.48 97.48 97.48 97.48 -0.01      
Total Volume and Open Interest 179,961 841,960 +13,948
3-Year Aus T-Bonds(SFE)
Jun16 160502 98.14 98.15 98.11 98.14 -0.01 384,511 810,391 -41,720
Sep16 160502 98.14 98.14 98.14 98.14 -0.01      
Total Volume and Open Interest 384,511 810,391 -41,720
Gold(CMX)
Jun16 160502 1293.2 1306.0 1289.6 1295.8 +5.3 227,214 390,097 +19,431
Aug16 160502 1296.6 1308.0 1292.1 1298.1 +5.5 8,181 48,279 +4,081
Oct16 160502 1299.5 1308.9 1295.3 1300.0 +5.6 2,304 22,663 -340
Dec16 160502 1299.8 1311.5 1295.8 1301.9 +5.6 2,109 31,777 +263
Feb17 160502 1302.3 1311.9 1299.8 1303.8 +5.7 63 3,735 -55
Apr17 160502 1304.7 1305.7 1304.7 1305.7 +5.8 0 3,017 +0
Jun17 160502 1307.5 1307.5 1307.5 1307.5 +5.9 0 8,717 +0
Aug17 160502 1309.2 1309.2 1309.2 1309.2 +6.0 0 111 +0
Oct17 160502 1310.8 1310.8 1310.8 1310.8 +6.0 0 635 +0
Dec17 160502 1312.7 1315.5 1309.0 1312.4 +5.9 5 6,270 +5
Feb18 160502 1314.1 1314.1 1314.1 1314.1 +5.9      
Total Volume and Open Interest 241,366 525,414 +23,385
Silver(CMX)
May16 160502 1785.0 1803.0 1752.0 1765.6 -13.3 24,298 5,603 -5,887
Jul16 160502 1792.0 1806.0 1753.0 1768.2 -13.7 72,240 140,119 +5,075
Sep16 160502 1796.5 1807.0 1758.5 1773.0 -13.4 2,061 20,132 +613
Dec16 160502 1801.0 1817.0 1764.0 1779.3 -13.1 1,230 28,825 +437
Mar17 160502 1813.0 1813.0 1771.0 1785.6 -12.8 42 2,672 +3
May17 160502 1789.4 1789.4 1789.4 1789.4 -12.7 0 156 +0
Jul17 160502 1805.5 1805.5 1788.0 1793.2 -12.5 0 2,267 +0
Total Volume and Open Interest 100,545 203,677 +207
Platinum(NYMEX)
Jul16 160502 1078.5 1088.0 1073.2 1086.4 +8.0 13,506 57,716 +731
Oct16 160502 1079.2 1088.8 1079.0 1088.0 +8.0 124 5,298 +46
Jan17 160502 1089.7 1089.7 1089.7 1089.7 +8.0 1 21 +0
Apr17 160502 1091.6 1091.6 1091.6 1091.6 +8.0 0 5 +0
Total Volume and Open Interest 13,677 63,147 +794
Palladium(NYMEX)
Jun16 160502 626.80 631.75 617.15 624.75 -2.90 4,299 19,959 -180
Sep16 160502 628.25 631.40 620.95 625.75 -2.85 332 2,751 +299
Dec16 160502 621.00 626.90 621.00 626.90 -2.85 0 150 +0
Total Volume and Open Interest 4,632 22,888 +119
Copper(CMX)
May16 160502 226.75 228.50 225.45 226.15 -1.75 9,800 5,661 -3,069
Jul16 160502 228.70 229.40 225.65 226.65 -1.70 51,110 112,289 +4,270
Sep16 160502 228.45 229.80 226.25 227.25 -1.65 3,126 21,778 +879
Dec16 160502 228.40 230.20 227.15 227.80 -1.55 709 24,976 +193
Mar17 160502 227.95 228.30 227.70 228.10 -1.55 15 3,015 +11
Total Volume and Open Interest 65,760 174,918 +2,326
E-mini DJIA Index(CBOT)
Jun16 160502 17737 17832 17667 17799 +106 192,719 123,563 +438
Sep16 160502 17617 17740 17596 17710 +104 70 1,385 +17
Dec16 160502 17557 17647 17557 17647 +104 22 68 +4
Mar17 160502 17587 17587 17587 17587 +104      
Total Volume and Open Interest 192,811 125,016 +459
S & P 500(CME)
Jun16 160502 2059.80 2077.00 2055.80 2074.30 +15.20 6,078 78,862 +365
Sep16 160502 2057.50 2068.70 2050.20 2066.40 +15.20 1 1,526 +1
Dec16 160502 2059.70 2062.00 2043.50 2059.70 +15.20 0 1 +0
Mar17 160502 2054.10 2056.40 2037.90 2054.10 +15.20      
Total Volume and Open Interest 6,079 80,389 +366
S & P 500 E-Mini(Globex)
Jun16 160502 2060.75 2077.50 2055.50 2074.25 +15.25 1,938,653 2,820,781 -16,544
Sep16 160502 2052.25 2069.50 2047.75 2066.50 +15.25 8,977 25,426 +1,360
Dec16 160502 2044.50 2062.75 2041.00 2059.75 +15.25 648 3,169 +64
Mar17 160502 2032.75 2054.00 2032.75 2054.00 +15.00 0 62 +0
Total Volume and Open Interest 1,948,278 2,849,440 -15,120
NASDAQ 100 E-Mini(Globex)
Jun16 160502 4337.00 4378.50 4318.00 4369.00 +37.50 306,766 231,995 +3,347
Sep16 160502 4324.30 4370.50 4311.80 4361.80 +37.50 60 310 +3
Dec16 160502 4359.00 4359.00 4359.00 4359.00 +37.50 0 87 +0
Total Volume and Open Interest 306,828 232,404 +3,352
S&P Midcap 400(CME) e-Mini
Jun16 160502 1461.00 1472.30 1456.50 1471.50 +13.20 14,780 79,202 -438
Sep16 160502 1467.20 1467.20 1467.20 1467.20 +13.20 0 7 +0
Dec16 160502 1468.50 1468.50 1468.50 1468.50 +13.20 0 12 +0
Total Volume and Open Interest 14,780 79,221 -438
Volatility Index(CBOE)
May16 160502 16.85 17.25 15.60 15.78 -1.10 109,656 227,239 -8,101
Jun16 160502 19.00 19.31 18.10 18.18 -0.80 58,117 110,933 +5,162
Jul16 160502 19.85 20.10 19.15 19.18 -0.60 13,904 35,782 +163
Aug16 160502 20.18 20.35 19.55 19.58 -0.50 7,235 32,257 -402
Total Volume and Open Interest 200,119 445,514 -3,128
Russell 2000(ICE)
Jun16 160502 1130.10 1138.70 1124.80 1137.50 +9.90 95,189 373,264 -1,844
Sep16 160502 1130.00 1132.30 1128.80 1132.30 +9.90 8 43 +1
Dec16 160502 1129.00 1129.00 1129.00 1129.00 +9.90 0 10 +0
Total Volume and Open Interest 95,197 373,567 -1,843
Nikkei 225(CME)
Jun16 160502 15955 16235 15920 16175 +250 40,258 34,308 -84
Sep16 160502 16245 16260 16215 16215 +250 13 35 +5
Total Volume and Open Interest 40,271 34,348 -79
Nikkei 225(SGX)
Jun16 160502 16095 16185 15840 16160 +10 167,446 251,586 +12,652
Sep16 160502 16120 16130 15935 16130 +5 593 1,177 +441
Dec16 160502 16015 16015 16015 16015 +10 0 3,711 +0
Total Volume and Open Interest 168,169 263,245 +13,151
Nikkei 225(CME) Yen
Jun16 160502 15880 16185 15865 16130 +270 133,322 103,086 +14,510
Sep16 160502 16085 16115 16085 16085 +270 74 86 +12
Dec16 160502 16075 16075 16075 16075 +270      
Total Volume and Open Interest 133,396 103,272 +14,522
Nikkei 225(CME) e-Mini Yen
Jun16 160502 16000 16140 15980 16130 +270 0 51 +0
Sep16 160502 16080 16085 16080 16080 +260      
Dec16 160502 16070 16075 16070 16070 +260      
Total Volume and Open Interest 0 51 +0
CAC 40(EURONEXT)
May16 160502 4382.5 4411.5 4379.5 4393.5 +18.0 73,791 300,353 +11,267
Jun16 160502 4352.5 4362.5 4334.0 4346.5 +17.5 1,370 15,300 +265
Jul16 160502 4339.0 4339.0 4339.0 4339.0 +18.0      
Total Volume and Open Interest 75,161 315,688 +11,532
Hang Seng Index(HKFE)
May16 160429 21182 21375 20835 20854 -334 66,972 93,177 +22,179
Jun16 160429 20901 21085 20568 20582 -322 245 6,873 +63
Total Volume and Open Interest 188,317 130,740 -8,354
DAX(EUREX)
Jun16 160502 10080.5 10169.0 10076.0 10122.0 +36.5 120,360 124,716 +2,879
Sep16 160502 10107.5 10153.0 10075.5 10112.5 +36.5 574 1,695 +59
Dec16 160502 10101.5 10101.5 10101.5 10101.5 +36.0 18 2,910 +5
Total Volume and Open Interest 120,952 129,321 +2,943
Mini-DAX(EUREX)
Jun16 160502 10088.0 10171.0 10076.0 10122.0 +37.0 23,245 7,118 +1,062
Sep16 160502 10111.0 10151.0 10095.0 10112.0 +36.0 58 179 -4
Dec16 160502 10102.0 10111.0 10101.0 10101.0 +37.0 3 11 +0
Total Volume and Open Interest 23,306 7,308 +1,058
FT-SE 100(EURONEXT)
Jun16 160429 6238.00 6250.00 6187.50 6212.00 -58.50 114,619 563,243 -5,243
Sep16 160429 6159.50 6159.50 6159.50 6159.50 -58.50 1,078 2,992 +1,039
Dec16 160429 6126.50 6126.50 6126.50 6126.50 -58.50      
Total Volume and Open Interest 115,697 566,235 -4,204
SPI 200(SFE)
Jun16 160502 5230.0 5241.0 5156.0 5223.0 -8.0 40,010 247,475 +1,991
Sep16 160502 5147.0 5175.0 5137.0 5175.0 -8.0 343 2,314 +60
Dec16 160502 5161.0 5161.0 5161.0 5161.0 -8.0 0 2,163 +0
Total Volume and Open Interest 40,432 253,014 +2,116
FTSE MIB(ISE)
Jun16 160502 18300.00 18375.00 17885.00 18040.00 -209.00 34,275 64,152 +83
Sep16 160502 17920.00 18065.00 17800.00 17905.00 -209.00 36 293 +2
Dec16 160502 17798.00 17798.00 17798.00 17798.00 -209.00      
Total Volume and Open Interest 34,311 64,445 +85
KOSPI 200(KFE)
Jun16 160502 245.20 245.45 243.55 244.25 -1.10 164,616 123,085 +1,458
Sep16 160502 246.05 246.10 244.35 244.95 -1.10 531 6,659 +72
Dec16 160502 246.00 246.00 246.00 246.00 -1.10 1 2,387 +1
Total Volume and Open Interest 165,148 133,621 +1,538
GSCI(CME)
May16 160502 359.50 359.50 354.20 354.35 -6.05 422 11,694 +21
Jun16 160502 356.95 356.95 356.95 356.95 -5.95 150 230 +150
Jul16 160502 359.20 359.20 359.20 359.20 -5.95      
Total Volume and Open Interest 572 11,924 +171
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521