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 Tue May 03, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160503 1035.00 1047.50 1015.00 1021.50 -14.00 15,257 7,789 -5,766
Jul16 160503 1043.75 1057.00 1023.00 1030.00 -13.75 149,917 422,837 -2,933
Aug16 160503 1043.75 1057.25 1025.00 1032.00 -12.00 11,220 36,038 +530
Sep16 160503 1027.75 1041.75 1012.25 1019.00 -10.00 6,094 20,055 +82
Nov16 160503 1017.00 1030.75 1003.00 1010.25 -7.50 50,986 232,072 +263
Jan17 160503 1018.00 1031.25 1004.00 1011.00 -8.25 5,088 13,948 +257
Mar17 160503 1010.00 1021.75 995.25 999.25 -11.50 3,165 26,971 +668
May17 160503 1006.25 1018.75 992.75 995.00 -12.75 2,289 15,820 +349
Jul17 160503 1009.00 1020.00 994.00 996.00 -13.75 2,519 6,960 +163
Aug17 160503 1010.00 1010.00 989.75 989.75 -13.75 20 178 -7
Sep17 160503 969.50 969.50 969.50 969.50 -13.50 24 63 +0
Nov17 160503 965.00 974.75 955.00 957.25 -10.50 800 11,199 +135
Jan18 160503 975.00 975.00 959.50 959.50 -10.75 21 82 -8
Mar18 160503 962.75 962.75 962.75 962.75 -10.50 0 38 +0
Total Volume and Open Interest 247,400 794,225 -6,267
Soybean Meal(CBOT)
May16 160503 344.50 350.40 338.00 339.50 -5.80 3,171 5,389 -1,026
Jul16 160503 347.30 353.40 339.70 341.80 -5.50 59,534 185,820 -1,148
Aug16 160503 343.90 350.20 338.20 340.20 -4.80 5,643 29,509 +346
Sep16 160503 341.90 347.70 336.20 338.80 -4.00 5,615 23,475 +427
Oct16 160503 338.60 344.10 332.90 335.90 -3.20 2,793 14,552 -149
Dec16 160503 338.30 343.60 332.20 335.50 -2.90 17,081 61,012 +2,072
Jan17 160503 336.80 340.30 329.70 332.20 -3.60 1,410 5,688 +278
Mar17 160503 329.00 334.10 323.30 324.90 -4.90 1,102 8,064 +92
May17 160503 326.60 331.90 320.80 321.50 -6.00 968 7,381 +72
Jul17 160503 329.00 332.20 321.50 321.90 -6.30 566 5,908 -5
Total Volume and Open Interest 97,937 350,753 +972
Soybean Oil(CBOT)
May16 160503 32.39 32.51 31.94 32.13 -0.06 7,711 6,961 -91
Jul16 160503 32.50 32.88 32.15 32.41 -0.09 69,148 225,488 -302
Aug16 160503 32.62 33.00 32.27 32.54 -0.09 4,650 29,103 +1,253
Sep16 160503 32.78 33.13 32.43 32.68 -0.08 4,561 24,192 +27
Oct16 160503 32.99 33.26 32.56 32.82 -0.07 4,763 13,187 +1,226
Dec16 160503 33.28 33.58 32.80 33.08 -0.09 15,408 77,248 +2,011
Jan17 160503 33.55 33.66 32.98 33.23 -0.13 1,561 7,250 +288
Mar17 160503 33.46 33.82 33.03 33.28 -0.17 2,254 10,222 +416
May17 160503 33.56 33.72 33.13 33.32 -0.21 817 6,258 +252
Jul17 160503 33.73 33.91 33.24 33.45 -0.20 409 3,622 -59
Total Volume and Open Interest 111,438 412,769 +4,996
Canola(WCE)
May16 160503 497.6 497.6 497.6 497.6 -1.1 1,078 1,878 -835
Jul16 160503 499.7 504.9 495.6 503.6 +3.9 12,674 98,066 +795
Nov16 160503 495.6 499.7 493.0 498.8 +2.8 4,431 54,700 +489
Jan17 160503 496.5 503.0 496.5 502.0 +2.4 183 3,738 +117
Mar17 160503 502.8 502.8 502.8 502.8 +2.4 23 776 +7
Total Volume and Open Interest 18,489 159,464 +623
Corn(CBOT)
May16 160503 390.25 393.50 375.75 378.25 -12.00 20,109 15,056 -6,823
Jul16 160503 391.75 395.00 377.00 379.75 -12.00 127,658 720,674 +2,663
Sep16 160503 392.00 394.75 378.75 381.50 -10.75 22,483 214,493 +1,337
Dec16 160503 396.00 398.50 384.00 387.00 -9.50 41,537 292,928 +2,287
Mar17 160503 403.50 406.00 392.50 395.50 -9.00 5,859 54,429 +267
May17 160503 408.75 410.75 397.75 400.25 -9.00 1,114 11,250 +17
Jul17 160503 413.00 415.00 402.00 405.00 -8.50 2,414 28,452 +195
Sep17 160503 403.50 404.00 397.75 400.50 -8.00 193 3,360 -9
Dec17 160503 409.75 410.50 400.50 402.75 -7.00 1,007 29,268 +146
Mar18 160503 417.00 419.00 411.00 411.75 -6.75 6 774 +1
Total Volume and Open Interest 222,415 1,372,657 +84
Wheat(CBOT)
May16 160503 480.00 481.50 458.25 459.75 -17.25 5,031 1,292 -2,674
Jul16 160503 487.00 492.75 468.25 470.75 -17.00 72,813 240,777 +28
Sep16 160503 497.00 503.25 478.75 481.25 -17.25 19,802 54,687 -1,246
Dec16 160503 515.25 521.25 496.25 498.75 -18.00 23,351 60,451 -1,239
Mar17 160503 535.00 538.00 513.00 515.50 -18.50 4,788 15,550 +379
May17 160503 543.25 547.50 523.00 525.75 -18.25 1,660 3,674 +205
Total Volume and Open Interest 128,411 382,085 -4,261
Wheat(KCBT)
May16 160503 448.00 448.00 442.00 442.00 -19.00 1,619 1,107 -946
Jul16 160503 473.25 478.50 455.25 455.75 -18.50 22,839 127,625 +2,136
Sep16 160503 490.00 493.50 471.50 472.25 -17.75 6,627 21,991 +42
Dec16 160503 513.75 518.25 495.75 496.75 -17.25 5,302 31,731 +1,818
Mar17 160503 531.00 532.00 512.00 512.25 -16.50 1,438 11,950 +52
May17 160503 542.00 542.00 521.00 522.00 -16.25 1,060 3,807 +312
Jul17 160503 545.00 545.00 527.00 527.25 -16.25 748 1,746 +365
Total Volume and Open Interest 39,638 200,254 +3,779
Wheat(MGE)
May16 160503 540.00 540.00 533.75 534.25 -9.75 273 194 -234
Jul16 160503 548.00 551.25 534.50 536.25 -12.50 3,300 31,477 +287
Sep16 160503 556.25 558.75 543.25 544.25 -13.00 674 9,706 +113
Dec16 160503 567.00 569.00 553.50 554.75 -13.00 772 8,709 +81
Mar17 160503 576.00 577.25 562.00 562.75 -12.75 371 4,878 +59
May17 160503 582.00 582.25 567.50 568.25 -12.25 74 2,047 +19
Total Volume and Open Interest 5,472 57,603 +331
Oats(CBOT)
May16 160503 186.75 186.75 186.75 186.75 -5.50 142 146 -104
Jul16 160503 205.00 206.75 196.00 199.00 -6.50 376 7,645 +104
Sep16 160503 215.00 215.00 207.00 209.50 -4.75 51 201 -12
Dec16 160503 222.25 222.25 216.50 219.00 -4.50 47 1,233 +23
Total Volume and Open Interest 625 9,260 +19
Rough Rice(CBOT)
May16 160503 11.04 11.17 10.94 11.17 +0.11 175 166 -342
Jul16 160503 11.31 11.46 11.21 11.44 +0.11 422 8,168 +72
Sep16 160503 11.42 11.60 11.42 11.59 +0.12 42 1,332 -9
Nov16 160503 11.56 11.68 11.56 11.68 +0.13 24 355 +0
Total Volume and Open Interest 663 10,045 -279
Live Cattle(CME)
Jun16 160503 116.550 116.850 115.750 116.385 +0.585 24,638 129,113 -1,695
Aug16 160503 114.330 114.800 113.785 114.350 +0.620 13,185 64,892 +2,475
Oct16 160503 114.050 114.535 113.635 114.330 +0.750 7,574 46,701 +40
Dec16 160503 114.150 114.430 113.580 114.300 +0.600 4,221 21,949 +206
Feb17 160503 113.300 113.480 112.580 113.430 +0.580 1,141 6,702 +138
Apr17 160503 112.900 112.930 112.230 112.750 +0.300 719 4,845 +215
Total Volume and Open Interest 51,649 275,132 +1,052
Feeder Cattle(CME)
May16 160503 142.000 143.735 141.235 143.400 +1.965 2,655 9,530 +26
Aug16 160503 141.785 143.435 141.080 143.050 +1.550 5,143 22,068 +426
Sep16 160503 142.185 142.735 140.985 142.500 +1.065 1,370 4,655 -45
Oct16 160503 141.550 141.935 140.330 141.600 +0.665 863 3,805 +159
Nov16 160503 137.500 137.900 136.285 137.685 +0.635 300 2,601 +33
Jan17 160503 133.450 134.150 132.630 134.000 +0.565 40 328 +18
Mar17 160503 132.380 133.400 132.000 133.285 +0.435 17 63 +16
Total Volume and Open Interest 10,388 43,050 +633
Lean Hogs(CME)
May16 160503 78.330 78.580 77.800 78.480 +0.050 327 1,777 -32
Jun16 160503 82.730 83.135 82.100 82.930 +0.230 21,190 77,652 -1,705
Jul16 160503 83.000 83.450 82.700 83.350 +0.215 5,026 27,511 +719
Aug16 160503 81.830 82.150 81.500 81.930 +0.080 6,603 36,870 +270
Oct16 160503 70.200 70.580 70.050 70.450 +0.065 4,879 43,603 -422
Dec16 160503 64.975 65.250 64.800 65.180 unch 2,240 24,407 +355
Feb17 160503 67.680 67.885 67.550 67.830 +0.030 556 7,272 +131
Apr17 160503 70.450 70.600 70.400 70.600 +0.050 122 3,399 +55
Total Volume and Open Interest 40,955 223,149 -621
Class III Milk(CME)
Apr16 160503 13.62 13.63 13.61 13.62 -0.01 46 3,605 -15
May16 160503 12.99 13.04 12.92 12.95 -0.08 258 5,005 -67
Jun16 160503 12.95 12.98 12.82 12.92 -0.07 197 4,798 +87
Jul16 160503 13.27 13.29 13.07 13.12 -0.19 109 3,938 +36
Aug16 160503 13.95 13.97 13.75 13.80 -0.19 73 3,397 +17
Sep16 160503 14.55 14.55 14.38 14.40 -0.15 96 2,901 +32
Oct16 160503 14.77 14.77 14.65 14.65 -0.10 41 2,411 -12
Nov16 160503 14.83 14.85 14.71 14.71 -0.07 55 2,369 +4
Dec16 160503 14.85 14.90 14.75 14.75 -0.11 26 2,281 +5
Jan17 160503 14.97 14.99 14.86 14.86 -0.09 11 575 +7
Feb17 160503 15.15 15.15 14.96 14.96 -0.14 10 593 +10
Mar17 160503 15.29 15.30 15.14 15.14 -0.10 11 500 +9
Apr17 160503 15.30 15.30 15.15 15.15 -0.14 2 287 +0
Total Volume and Open Interest 941 33,685 +107
Cocoa(ICE)
May16 160503 3195 3196 3153 3178 -11 7 41 -6
Jul16 160503 3237 3240 3189 3205 -12 23,107 101,629 +180
Sep16 160503 3241 3241 3189 3206 -11 8,972 58,495 +207
Dec16 160503 3211 3216 3164 3181 -12 5,039 36,649 +1,049
Mar17 160503 3180 3186 3132 3151 -12 2,659 35,937 +519
May17 160503 3180 3180 3139 3144 -12 96 5,414 -3
Jul17 160503 3165 3173 3137 3137 -12 20 1,875 +5
Total Volume and Open Interest 39,909 246,185 +1,948
Coffee "C"(ICE)
May16 160503 120.80 120.80 118.60 118.60 -0.50 67 1,068 -1
Jul16 160503 120.30 121.50 119.15 119.25 -0.40 15,718 93,223 +657
Sep16 160503 122.35 123.40 121.00 121.15 -0.35 3,627 40,381 +474
Dec16 160503 124.90 125.75 123.65 123.75 -0.25 2,069 27,071 +238
Mar17 160503 126.80 128.10 126.25 126.30 -0.15 580 9,601 +38
May17 160503 128.80 129.10 127.75 127.80 -0.05 272 5,872 +43
Total Volume and Open Interest 23,001 185,212 +1,611
Orange Juice(ICE)
May16 160503 133.50 133.50 133.50 133.50 -0.85 69 414 -46
Jul16 160503 136.05 138.70 133.40 134.50 -2.15 1,282 8,819 -479
Sep16 160503 136.95 138.35 133.65 134.55 -2.15 351 1,819 +122
Nov16 160503 138.00 138.00 135.25 135.25 -2.15 59 927 -16
Jan17 160503 136.05 136.05 136.05 136.05 -2.15 0 151 +0
Mar17 160503 137.00 137.00 137.00 137.00 -2.15 0 1 +0
Total Volume and Open Interest 1,761 12,131 -419
Sugar #11(ICE)
Jul16 160503 16.15 16.32 15.88 16.25 +0.04 75,778 397,149 +16,532
Oct16 160503 16.42 16.59 16.22 16.53 unch 30,517 186,725 -513
Mar17 160503 17.01 17.05 16.72 16.99 -0.03 14,232 120,232 +1,029
May17 160503 16.71 16.74 16.43 16.66 -0.08 4,224 19,080 +357
Jul17 160503 16.42 16.44 16.12 16.33 -0.13 2,214 26,438 +337
Oct17 160503 16.29 16.29 15.97 16.14 -0.19 817 19,390 -101
Mar18 160503 16.38 16.38 16.12 16.22 -0.24 298 8,050 +65
May18 160503 16.17 16.17 15.94 16.05 -0.20 47 1,815 +4
Total Volume and Open Interest 128,316 783,440 +8,335
London Cocoa(LCE)
May16 160503 2310 2310 2288 2300 -13 5,845 58,326 -1,096
Jul16 160503 2307 2314 2292 2305 -11 17,024 83,387 +703
Sep16 160503 2290 2290 2270 2282 -10 9,103 61,271 +434
Dec16 160503 2245 2246 2227 2240 -8 8,456 52,906 +1,279
Mar17 160503 2206 2209 2189 2205 -6 4,730 45,296 +1,253
May17 160503 2202 2202 2192 2202 -6 865 7,877 +97
Jul17 160503 2197 2197 2187 2197 -8 14 1,593 +4
Total Volume and Open Interest 46,037 311,115 +2,674
London Sugar(LCE)
Aug16 160503 464.10 468.90 459.30 467.90 +0.50 2,753 54,834 +634
Oct16 160503 460.60 464.30 456.30 463.10 -0.30 1,037 17,125 -56
Dec16 160503 459.60 462.20 455.80 462.00 -0.30 541 11,285 +112
Mar17 160503 460.80 462.20 455.90 461.50 -1.10 654 8,477 -87
May17 160503 457.60 458.40 453.00 457.30 -0.90 12 2,387 +0
Total Volume and Open Interest 5,007 96,098 +611
Cotton(ICE)
May16 160503 62.62 63.05 62.50 63.05 -1.31 17 69 -17
Jul16 160503 64.44 64.65 62.16 63.06 -1.31 12,738 113,502 +593
Oct16 160503 62.88 63.30 62.73 63.30 -1.41 0 18 +0
Dec16 160503 63.48 63.69 61.52 62.35 -1.07 4,069 62,720 +384
Mar17 160503 63.63 63.68 61.62 62.57 -0.94 289 9,690 +131
May17 160503 63.27 63.27 62.20 62.93 -0.80 5 2,271 -2
Total Volume and Open Interest 17,187 192,333 +1,105
Lumber(CME)
May16 160503 291.2 291.2 284.1 288.8 -5.7 420 788 -290
Jul16 160503 298.5 299.5 295.1 297.5 -5.4 626 3,142 +351
Sep16 160503 302.9 302.9 298.7 301.6 -3.6 60 266 +38
Nov16 160503 304.9 304.9 301.0 304.9 -0.5 4 40 +1
Total Volume and Open Interest 1,115 4,274 +102
Crude Oil(NYM)
Jun16 160503 44.92 45.35 43.32 43.65 -1.13 598,439 489,408 -2,074
Jul16 160503 45.56 46.03 44.12 44.41 -1.07 134,085 267,241 +6,136
Aug16 160503 46.02 46.45 44.63 44.90 -1.01 60,049 105,438 +5,532
Sep16 160503 46.15 46.79 45.03 45.32 -0.94 40,782 126,734 +803
Oct16 160503 46.49 47.04 45.38 45.68 -0.88 17,580 61,203 +446
Nov16 160503 46.83 47.27 45.75 46.01 -0.83 12,023 51,068 +422
Dec16 160503 47.09 47.55 45.99 46.29 -0.80 63,908 201,993 -679
Jan17 160503 47.32 47.43 46.30 46.52 -0.76 9,375 35,160 +228
Feb17 160503 47.55 47.55 46.47 46.69 -0.74 3,065 23,110 +380
Mar17 160503 47.78 47.97 46.55 46.85 -0.72 5,427 40,105 -68
Apr17 160503 47.24 47.55 46.76 46.99 -0.70 1,618 10,990 +152
May17 160503 47.12 47.16 47.12 47.12 -0.69 1,158 12,945 +275
Jun17 160503 48.11 48.31 46.99 47.24 -0.69 12,957 49,764 +632
Jul17 160503 47.62 47.62 47.12 47.32 -0.69 944 11,579 +147
Aug17 160503 47.18 47.43 47.18 47.43 -0.68 395 7,963 +71
Sep17 160503 47.57 47.57 47.57 47.57 -0.67 1,079 22,385 +112
Total Volume and Open Interest 992,941 1,742,404 +15,194
e-miNY Crude Oil(NYM)
Jun16 160503 44.825 45.350 43.325 43.650 -1.125 15,897 3,061 +17
Jul16 160503 45.425 46.050 44.150 44.400 -1.075 373 528 +1
Aug16 160503 45.850 46.250 44.825 44.900 -1.000 24 81 +3
Sep16 160503 46.525 46.525 45.150 45.325 -0.925 4 104 -2
Oct16 160503 46.225 46.225 45.600 45.675 -0.875 0 65 +0
Nov16 160503 45.975 46.000 45.900 46.000 -0.850 0 14 +0
Dec16 160503 47.050 47.700 46.300 46.300 -0.800 19 280 +13
Jan17 160503 46.525 46.525 46.525 46.525 -0.750 1 18 +1
Feb17 160503 46.700 46.700 46.700 46.700 -0.725 0 5 +0
Mar17 160503 46.850 46.850 46.850 46.850 -0.725 0 13 +0
Total Volume and Open Interest 16,343 4,319 +48
NY Harbor ULSD(NYM)
Jun16 160503 135.82 137.00 132.19 133.34 -2.21 69,685 106,695 +611
Jul16 160503 136.69 137.92 133.26 134.37 -2.11 32,836 70,144 +3,468
Aug16 160503 137.67 138.66 134.60 135.61 -2.06 14,900 32,813 +1,191
Sep16 160503 139.59 139.59 136.45 137.34 -2.06 9,541 26,504 +666
Oct16 160503 140.55 141.08 138.57 139.24 -2.09 3,856 17,353 +66
Nov16 160503 142.04 142.59 140.61 141.16 -2.07 2,243 12,398 -121
Dec16 160503 146.29 146.36 142.14 142.88 -2.05 9,969 52,391 +143
Jan17 160503 146.03 146.08 143.85 144.48 -2.05 1,755 19,714 +300
Feb17 160503 146.78 146.80 144.90 145.21 -2.02 987 5,998 +121
Mar17 160503 145.25 145.70 145.25 145.26 -1.99 1,287 7,262 -290
Apr17 160503 146.26 146.26 144.82 144.82 -1.96 299 2,707 +30
May17 160503 146.00 146.00 145.01 145.19 -1.88 199 2,373 +53
Jun17 160503 146.63 147.30 145.19 145.83 -1.79 1,158 8,107 -5
Jul17 160503 147.39 147.39 146.81 146.81 -1.69 25 1,126 +4
Total Volume and Open Interest 149,781 387,589 +2,146
RBOB Gasoline(NYM)
Jun16 160503 155.84 156.41 149.66 151.00 -5.28 52,530 126,035 +1,364
Jul16 160503 156.14 157.14 150.64 151.92 -4.97 25,194 59,592 +1,469
Aug16 160503 155.00 156.16 150.10 151.31 -4.61 10,717 33,080 -383
Sep16 160503 152.60 153.45 148.10 149.24 -4.25 9,966 48,026 +741
Oct16 160503 139.28 139.28 133.99 135.26 -3.71 5,163 29,171 +171
Nov16 160503 135.24 135.26 130.89 131.96 -3.47 3,014 16,876 -89
Dec16 160503 132.56 133.81 128.76 129.96 -3.22 8,118 33,680 +702
Jan17 160503 132.26 132.26 128.79 129.89 -3.07 626 6,941 +19
Feb17 160503 132.12 132.12 131.08 131.08 -2.94 405 1,417 +53
Mar17 160503 133.95 134.04 132.59 133.19 -2.78 587 2,537 +236
Total Volume and Open Interest 118,428 386,546 -548
e-miNY RBOB Gasoline(NYM)
Jun16 160503 151.00 151.00 151.00 151.00 -5.30      
Jul16 160503 151.90 151.92 151.90 151.90 -5.00      
Aug16 160503 151.30 151.31 151.30 151.30 -4.60      
Sep16 160503 149.20 149.24 149.20 149.20 -4.30      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun16 160503 2.053 2.104 2.041 2.086 +0.044 228,083 270,375 -4,792
Jul16 160503 2.229 2.272 2.213 2.254 +0.036 104,401 209,148 +1,342
Aug16 160503 2.336 2.370 2.321 2.350 +0.029 50,913 56,709 -1,027
Sep16 160503 2.379 2.415 2.372 2.397 +0.027 43,333 105,840 -2,793
Oct16 160503 2.456 2.491 2.454 2.474 +0.025 50,148 102,712 +3,519
Nov16 160503 2.666 2.692 2.665 2.681 +0.017 11,944 39,928 +124
Dec16 160503 2.959 2.991 2.958 2.974 +0.005 9,999 44,177 -326
Jan17 160503 3.091 3.115 3.084 3.099 +0.002 19,276 78,260 +466
Feb17 160503 3.085 3.106 3.078 3.091 +0.004 2,889 18,762 +233
Mar17 160503 3.039 3.062 3.031 3.049 +0.006 6,311 47,282 +42
Apr17 160503 2.858 2.864 2.847 2.862 +0.008 7,453 46,350 -849
May17 160503 2.843 2.858 2.841 2.856 +0.009 2,079 13,904 +314
Jun17 160503 2.874 2.885 2.868 2.884 +0.009 568 6,717 +142
Jul17 160503 2.924 2.924 2.902 2.918 +0.009 1,214 5,934 +202
Aug17 160503 2.921 2.930 2.921 2.928 +0.008 521 4,776 +177
Sep17 160503 2.922 2.925 2.922 2.925 +0.008 244 2,840 +14
Total Volume and Open Interest 541,072 1,100,404 -2,785
Brent Crude Oil(ICE)
Jul16 160503 45.80 46.40 44.62 44.97 -0.86 297,848 587,191 -1,231
Aug16 160503 46.22 46.80 45.06 45.37 -0.87 85,928 214,433 +2,302
Sep16 160503 46.61 47.20 45.50 45.79 -0.86 66,534 207,115 +8,793
Oct16 160503 46.97 47.52 45.85 46.13 -0.86 31,946 111,038 +2,297
Nov16 160503 47.26 47.81 46.16 46.44 -0.85 23,374 97,028 -750
Dec16 160503 47.56 48.12 46.50 46.77 -0.84 78,822 325,331 -1,553
Jan17 160503 48.17 48.34 46.80 47.06 -0.82 8,094 54,027 +452
Feb17 160503 48.40 48.62 47.06 47.31 -0.81 4,489 49,532 +486
Mar17 160503 48.67 48.89 47.36 47.58 -0.80 3,297 37,846 -84
Apr17 160503 48.70 48.70 47.76 47.82 -0.79 1,272 19,489 +71
May17 160503 48.05 48.05 48.05 48.05 -0.78 728 20,697 +151
Jun17 160503 49.33 49.55 48.08 48.28 -0.77 12,583 74,020 +1,816
Jul17 160503 48.57 48.57 48.40 48.52 -0.76 477 13,977 +142
Aug17 160503 48.73 48.73 48.73 48.73 -0.75 461 11,461 +99
Total Volume and Open Interest 657,037 2,195,167 -52,193
Gas Oil(ICE)
May16 160503 403.75 407.75 392.75 394.00 -16.25 46,905 78,280 -11,038
Jun16 160503 404.25 409.00 394.25 395.50 -16.00 90,394 137,876 -9,026
Jul16 160503 407.25 411.50 397.25 398.50 -15.50 50,748 73,583 +2,211
Aug16 160503 410.75 415.50 401.50 402.75 -15.00 16,135 40,186 +2,136
Sep16 160503 416.00 420.25 406.50 408.00 -14.50 13,598 39,374 +845
Oct16 160503 425.75 425.75 412.25 413.75 -14.00 8,596 37,063 +895
Nov16 160503 424.25 428.75 416.25 417.50 -13.50 6,643 23,965 +1,648
Dec16 160503 427.00 432.25 419.25 420.50 -13.25 18,935 88,250 -1,154
Jan17 160503 435.75 435.75 424.25 424.50 -13.00 4,133 24,278 +904
Feb17 160503 435.50 437.50 428.00 428.25 -12.75 1,348 12,409 -265
Total Volume and Open Interest 266,587 719,421 -12,185
Ethanol(CBOT)
May16 160503 1.515 1.515 1.513 1.513 -0.012 65 36 -51
Jun16 160503 1.536 1.538 1.497 1.507 -0.025 184 1,978 +64
Jul16 160503 1.505 1.505 1.496 1.502 -0.025 10 1,024 -4
Aug16 160503 1.495 1.495 1.490 1.490 -0.025 1 249 +0
Sep16 160503 1.502 1.502 1.482 1.486 -0.025 1 553 +0
Oct16 160503 1.463 1.468 1.463 1.468 -0.025 0 161 +0
Nov16 160503 1.446 1.451 1.446 1.451 -0.025 15 148 +5
Dec16 160503 1.452 1.452 1.439 1.439 -0.025 215 675 +205
Total Volume and Open Interest 491 4,824 +219
WTI Crude Oil(ICE)
Jun16 160503 44.75 45.34 43.32 43.65 -1.13 40,851 83,865 -2,739
Jul16 160503 45.42 46.04 44.13 44.41 -1.07 39,991 68,150 +113
Aug16 160503 45.80 46.40 44.63 44.90 -1.01 22,781 26,497 +2,795
Sep16 160503 46.50 46.58 45.03 45.32 -0.94 14,150 29,653 +1,202
Oct16 160503 46.79 46.86 45.46 45.68 -0.88 5,543 9,733 +45
Nov16 160503 47.13 47.13 45.79 46.01 -0.83 3,370 11,923 -269
Dec16 160503 47.10 47.50 45.98 46.29 -0.80 11,760 74,908 +211
Jan17 160503 47.48 47.55 46.30 46.52 -0.76 1,391 5,908 +346
Feb17 160503 47.00 47.00 46.69 46.69 -0.74 498 4,493 +11
Mar17 160503 46.85 46.85 46.85 46.85 -0.72 576 4,743 +19
Apr17 160503 46.99 46.99 46.99 46.99 -0.70 520 2,527 +97
May17 160503 47.12 47.12 47.12 47.12 -0.69 39 1,267 -13
Jun17 160503 47.65 47.65 47.12 47.24 -0.69 1,499 25,756 +809
Jul17 160503 47.32 47.32 47.32 47.32 -0.69 31 1,491 -19
Aug17 160503 47.43 47.43 47.43 47.43 -0.68 8 450 +4
Sep17 160503 47.57 47.57 47.57 47.57 -0.67 13 3,157 +2
Total Volume and Open Interest 148,442 427,132 +3,663
US Dollar Index(ICE)
Jun16 160503 92.620 93.030 91.880 92.930 +0.313 32,882 66,867 +2,613
Sep16 160503 92.565 93.080 92.000 93.030 +0.317 770 2,760 +280
Dec16 160503 92.620 93.075 92.095 93.075 +0.317 78 418 +49
Total Volume and Open Interest 33,741 70,256 +2,952
Australian Dollar(CME)
Jun16 160503 76.51 77.08 74.67 74.74 -1.68 91,838 148,105 -2,930
Sep16 160503 76.28 76.70 74.43 74.47 -1.66 127 1,422 +46
Dec16 160503 74.24 76.10 74.24 74.24 -1.64 15 17 -11
Total Volume and Open Interest 91,980 149,550 -2,895
British Pound(CME)
Jun16 160503 146.71 147.71 145.31 145.43 -1.25 107,187 245,716 +3,191
Sep16 160503 146.82 147.75 145.38 145.49 -1.25 110 1,080 +6
Dec16 160503 147.28 147.28 145.52 145.60 -1.25 1 240 +0
Total Volume and Open Interest 107,298 247,069 +3,197
Canadian Dollar(CME)
Jun16 160503 79.78 80.25 78.54 78.59 -1.10 85,772 119,281 -45
Sep16 160503 79.80 80.24 78.56 78.59 -1.10 150 2,265 +74
Dec16 160503 79.80 80.14 78.58 78.60 -1.10 28 1,802 +19
Mar17 160503 79.70 79.98 78.60 78.61 -1.09 4 131 +0
Total Volume and Open Interest 85,954 123,543 +48
Japanese Yen(CME)
Jun16 160503 94.07 94.83 93.82 94.06 +0.04 164,734 161,806 -5,977
Sep16 160503 94.53 95.12 94.18 94.36 +0.04 656 856 -17
Dec16 160503 95.49 95.49 94.63 94.72 +0.04 10 102 +2
Total Volume and Open Interest 165,401 162,848 -5,993
Swiss Franc(CME)
Jun16 160503 104.89 106.07 104.85 105.00 +0.08 23,842 40,855 -930
Sep16 160503 105.43 106.54 105.35 105.49 +0.09 12 98 +6
Dec16 160503 105.99 106.64 105.99 105.99 +0.07 0 24 +0
Total Volume and Open Interest 23,854 40,992 -924
EuroFX(CME)
Jun16 160503 115.43 116.31 115.09 115.21 -0.16 243,008 356,973 +19,443
Sep16 160503 115.86 116.66 115.47 115.58 -0.16 726 3,468 +411
Dec16 160503 116.50 117.01 115.93 115.97 -0.17 14 1,201 +7
Total Volume and Open Interest 243,895 362,767 +19,942
Mexican Peso(CME)
May16 160503 568.00 568.00 568.00 568.00 -12.13      
Jun16 160503 579.13 580.25 564.50 566.38 -12.13 59,760 81,050 -6,107
Total Volume and Open Interest 59,872 111,972 -6,001
Brazilian Real(CME)
Jun16 160503 282.60 282.60 277.00 277.95 -6.45 4,023 25,933 +813
Jul16 160503 275.55 275.55 275.55 275.55 -6.50 1 16 +1
Aug16 160503 272.95 272.95 272.95 272.95 -6.45      
Sep16 160503 270.35 270.35 270.35 270.35 -6.30 0 2 +0
Total Volume and Open Interest 4,024 25,971 -16,213
30-Year T-Bonds(CBOT)
Jun16 160503 161~300 164~100 161~300 163~270 +1~210 279,411 508,859 -9,454
Sep16 160503 160~280 162~290 160~280 162~150 +1~210 1,116 3,128 +696
Dec16 160503 161~070 161~070 161~070 161~070 +1~210      
Total Volume and Open Interest 280,527 511,987 -8,758
10-Year T-Notes(CBOT)
Jun16 160503 129~205 130~150 129~205 130~095 +0~190 1,496,779 2,654,474 -20,245
Sep16 160503 129~185 130~110 129~185 130~060 +0~205 3,055 15,782 +1,088
Dec16 160503 129~115 129~115 129~115 129~115 +0~205      
Total Volume and Open Interest 1,499,834 2,670,256 -19,157
5-Year T-Notes(CBOT)
Jun16 160503 120~224 121~050 120~220 121~014 +0~106 692,901 2,434,013 +8,981
Sep16 160503 120~180 120~254 120~180 120~222 +0~114 1,015 50,913 +825
Dec16 160503 120~206 120~206 120~206 120~206 +0~114      
Total Volume and Open Interest 693,916 2,484,926 +9,806
2 Year T-Notes(CBOT)
Jun16 160503 109~084 109~122 109~084 109~110 +0~022 265,485 1,041,363 +3,064
Sep16 160503 109~086 109~086 109~076 109~076 +0~026 328 4,595 +211
Dec16 160503 109~062 109~062 109~062 109~062 +0~026      
Total Volume and Open Interest 265,813 1,045,958 +3,275
Eurodollars(CME)
Jun16 160503 99.325 99.335 99.325 99.335 +0.010 110,998 1,184,253 -13,800
Sep16 160503 99.215 99.245 99.215 99.240 +0.025 146,412 1,014,546 +1,314
Dec16 160503 99.120 99.160 99.120 99.155 +0.030 192,753 1,387,186 +3,679
Mar17 160503 99.055 99.105 99.055 99.100 +0.040 134,921 854,650 +5,153
Jun17 160503 98.990 99.050 98.990 99.040 +0.045 150,432 819,390 -7,904
Sep17 160503 98.925 98.990 98.925 98.975 +0.050 106,397 703,509 -2,596
Dec17 160503 98.850 98.920 98.850 98.905 +0.055 122,044 989,159 -7,315
Mar18 160503 98.790 98.870 98.790 98.855 +0.060 90,687 481,322 +788
Jun18 160503 98.725 98.810 98.725 98.795 +0.065 62,616 426,302 -508
Sep18 160503 98.665 98.755 98.665 98.730 +0.065 56,528 357,540 +1,989
Dec18 160503 98.590 98.680 98.590 98.660 +0.070 48,337 484,071 -46
Mar19 160503 98.530 98.625 98.530 98.605 +0.075 47,387 301,410 +4,465
Jun19 160503 98.465 98.565 98.460 98.540 +0.075 30,782 251,352 +2,570
Sep19 160503 98.390 98.500 98.390 98.475 +0.075 25,839 183,032 +1,881
Dec19 160503 98.320 98.425 98.320 98.405 +0.080 22,656 199,104 +1,729
Mar20 160503 98.255 98.370 98.255 98.345 +0.080 15,359 102,428 +246
Jun20 160503 98.190 98.310 98.190 98.280 +0.075 14,837 55,986 -958
Sep20 160503 98.125 98.240 98.125 98.215 +0.075 11,662 60,411 -454
Total Volume and Open Interest 1,426,458 10,182,445 -6,509
Ultra T-Bond(CBOT)
Jun16 160503 169~19 172~13 169~19 171~25 +1~29 97,783 620,240 +133
Sep16 160503 174~04 174~04 173~30 173~30 +1~31 26 103 +26
Dec16 160503 173~08 173~08 173~08 173~08 +1~31      
Total Volume and Open Interest 97,809 620,343 +159
Ultra 10-Yr T-Note(CBOT)
Jun16 160503 139~290 141~015 139~290 140~265 +0~265 70,194 115,416 -2,717
Sep16 160503 141~120 141~120 141~120 141~120 +0~275      
Dec16 160503 141~120 141~120 141~120 141~120 +0~275      
Total Volume and Open Interest 70,194 115,416 -2,717
30 Day Federal Funds(CBOT)
May16 160503 99.637 99.640 99.637 99.640 +0.005 8,242 131,583 -5,417
Jun16 160503 99.615 99.625 99.615 99.615 unch 6,914 81,490 -1,055
Jul16 160503 99.595 99.605 99.590 99.595 unch 23,934 236,344 +1,354
Aug16 160503 99.555 99.565 99.550 99.560 +0.005 10,512 109,799 +1,811
Sep16 160503 99.540 99.555 99.540 99.545 +0.005 1,145 26,164 -212
Oct16 160503 99.500 99.520 99.500 99.515 +0.015 3,568 66,209 +825
Total Volume and Open Interest 62,634 838,580 -124,308
3-Mth Euro-Yen(CME)
Jun16 160503 99.990 99.990 99.990 99.990 unch      
Sep16 160503 99.990 99.990 99.990 99.990 unch      
Dec16 160503 99.990 99.990 99.990 99.990 unch      
Mar17 160503 99.990 99.990 99.990 99.990 unch      
Jun17 160503 99.990 99.990 99.990 99.990 unch      
Sep17 160503 99.990 99.990 99.990 99.990 unch      
Dec17 160503 99.990 99.990 99.990 99.990 unch      
Mar18 160503 99.995 99.995 99.995 99.995 unch      
Jun18 160503 99.855 99.855 99.855 99.855 unch      
Sep18 160503 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160503 99.99 99.99 99.99 99.99 unch      
Sep16 160503 99.99 99.99 99.99 99.99 unch      
Dec16 160503 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160503 99.99 99.99 99.99 99.99 unch      
Jun17 160503 99.99 99.99 99.99 99.99 unch      
Sep17 160503 99.99 99.99 99.99 99.99 unch      
Dec17 160503 99.99 99.99 99.99 99.99 unch      
Mar18 160503 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160503 151.82 151.82 151.66 151.73 -0.06 887 16,560 -43
Sep16 160503 151.02 151.02 151.02 151.02 -0.06      
Dec16 160503 151.02 151.02 151.02 151.02 -0.06      
Total Volume and Open Interest 887 16,560 -43
Euro-Buxl(EUREX)
Jun16 160503 164.44 166.98 164.04 166.70 +2.52 52,580 127,235 -2,489
Sep16 160503 174.70 174.70 174.70 174.70 +2.52 1 13 +1
Dec16 160503 174.70 174.70 174.70 174.70 +2.52      
Total Volume and Open Interest 52,581 127,248 -2,488
Euro-Bund(EUREX)
Jun16 160503 162.03 163.12 161.90 163.03 +1.17 868,168 1,362,432 +8,456
Sep16 160503 161.01 162.05 160.97 162.00 +1.21 4,733 88,383 +4,140
Dec16 160503 160.53 160.53 160.53 160.53 +1.17      
Total Volume and Open Interest 872,901 1,450,815 +12,596
Euro-Bobl(EUREX)
Jun16 160503 130.90 131.20 130.86 131.17 +0.30 625,017 1,019,994 +16,289
Sep16 160503 131.77 132.06 131.77 132.06 +0.35 5,422 15,046 +5,284
Dec16 160503 131.17 131.17 131.17 131.17 +0.30 0 1 +0
Total Volume and Open Interest 630,439 1,035,041 +21,573
Euro-Schatz(EUREX)
Jun16 160503 111.76 111.81 111.75 111.80 +0.05 263,595 892,642 -4,488
Sep16 160503 111.77 111.77 111.76 111.76 +0.05 12,692 23,402 +12,474
Dec16 160503 111.76 111.76 111.76 111.76 +0.05      
Total Volume and Open Interest 276,287 916,044 +7,986
3-Mth Euribor(EUREX)
Jun16 160503 100.260 100.260 100.255 100.260 +0.005 0 11,773 +0
Sep16 160503 100.270 100.275 100.270 100.270 +0.010 10 6,429 -2
Dec16 160503 100.275 100.285 100.275 100.280 +0.010 4 2,733 -4
Total Volume and Open Interest 137 74,202 -9
Long Gilt(LIFFE)
Jun16 160503 119~18 120~12 119~17 120~08 +0~21 179,582 482,552 -270
Sep16 160503 121~18 121~18 121~18 121~18 +0~24      
Total Volume and Open Interest 179,582 482,552 -270
3-Mth Short Sterling(LIFFE)
Jun16 160503 99.40 99.40 99.40 99.40 +0.00 42,291 380,636 -1,055
Sep16 160503 99.37 99.40 99.37 99.39 +0.01 33,058 419,395 +4,341
Dec16 160503 99.33 99.37 99.33 99.36 +0.03 50,681 448,242 +3,537
Mar17 160503 99.29 99.33 99.28 99.32 +0.04 36,181 330,667 +244
Jun17 160503 99.22 99.28 99.21 99.27 +0.06 45,271 303,028 -1,169
Sep17 160503 99.16 99.23 99.15 99.21 +0.06 38,166 270,354 -1,079
Total Volume and Open Interest 404,983 3,161,307 +10,031
3-Mth Euribor(LIFFE)
Jun16 160503 100.255 100.260 100.255 100.255 unch 71,379 549,859 +9,716
Sep16 160503 100.265 100.275 100.260 100.265 unch 75,651 440,645 -3,673
Dec16 160503 100.275 100.285 100.270 100.280 +0.005 79,317 468,940 +1,240
Total Volume and Open Interest 626,371 3,494,573 +23,876
3-Mth Aus T-Bills(SFE)
Jun16 160503 97.89 98.01 97.85 98.00 +0.10 47,075 214,368 -8,417
Sep16 160503 97.97 98.10 97.92 98.08 +0.11 41,561 216,669 -15,099
Dec16 160503 98.01 98.14 97.96 98.13 +0.11 32,600 188,340 -12,699
Mar17 160503 98.04 98.18 97.98 98.17 +0.13 20,867 118,841 +138
Jun17 160503 98.03 98.19 97.98 98.18 +0.15 12,100 79,783 -1,402
Sep17 160503 98.01 98.16 97.96 98.15 +0.14 13,341 68,233 -11
Dec17 160503 97.98 98.13 97.93 98.12 +0.14 6,998 46,280 +123
Mar18 160503 97.94 98.08 97.88 98.08 +0.14 3,884 23,263 +598
Jun18 160503 97.87 98.05 97.84 98.04 +0.13 1,077 14,295 +247
Sep18 160503 97.80 97.99 97.79 97.99 +0.13 478 2,838 +298
Total Volume and Open Interest 180,106 977,220 -36,119
10-Year Aus T-Bonds(SFE)
Jun16 160503 97.48 97.56 97.43 97.54 +0.06 122,149 840,670 -1,290
Sep16 160503 97.54 97.54 97.54 97.54 +0.06      
Total Volume and Open Interest 122,149 840,670 -1,290
3-Year Aus T-Bonds(SFE)
Jun16 160503 98.14 98.27 98.08 98.26 +0.12 245,726 799,477 -10,914
Sep16 160503 98.26 98.26 98.26 98.26 +0.12      
Total Volume and Open Interest 245,726 799,477 -10,914
Gold(CMX)
Jun16 160503 1293.4 1303.9 1284.0 1291.8 -4.0 273,994 405,312 +15,215
Aug16 160503 1295.6 1306.0 1286.4 1294.1 -4.0 19,275 56,629 +8,350
Oct16 160503 1296.0 1307.7 1289.1 1295.9 -4.1 1,799 22,754 +91
Dec16 160503 1299.6 1309.1 1290.0 1297.8 -4.1 3,224 32,094 +317
Feb17 160503 1302.8 1310.8 1292.0 1299.6 -4.2 827 3,686 -49
Apr17 160503 1305.2 1305.8 1296.1 1301.4 -4.3 52 2,967 -50
Jun17 160503 1306.9 1306.9 1303.0 1303.0 -4.5 37 8,685 -32
Aug17 160503 1301.0 1304.7 1301.0 1304.7 -4.5 0 111 +0
Oct17 160503 1306.3 1306.3 1306.3 1306.3 -4.5 0 635 +0
Dec17 160503 1307.9 1307.9 1307.9 1307.9 -4.5 369 6,555 +285
Feb18 160503 1309.6 1309.6 1309.6 1309.6 -4.5      
Total Volume and Open Interest 300,076 549,520 +24,106
Silver(CMX)
May16 160503 1758.5 1773.0 1736.0 1747.4 -18.2 4,872 2,920 -2,683
Jul16 160503 1760.5 1776.0 1736.5 1749.9 -18.3 66,179 139,867 -252
Sep16 160503 1766.0 1778.0 1743.0 1754.6 -18.4 2,012 20,153 +21
Dec16 160503 1773.0 1784.5 1748.0 1760.8 -18.5 1,591 28,965 +140
Mar17 160503 1775.0 1775.0 1760.5 1767.0 -18.6 146 2,752 +80
May17 160503 1770.7 1770.7 1770.7 1770.7 -18.7 0 156 +0
Jul17 160503 1774.5 1774.5 1774.5 1774.5 -18.7 53 2,229 -38
Total Volume and Open Interest 75,795 201,170 -2,507
Platinum(NYMEX)
Jul16 160503 1080.5 1092.3 1065.1 1071.6 -14.8 12,376 57,907 +191
Oct16 160503 1086.9 1090.9 1068.0 1073.2 -14.8 568 5,537 +239
Jan17 160503 1074.9 1074.9 1074.9 1074.9 -14.8 1 21 +0
Apr17 160503 1076.8 1076.8 1076.8 1076.8 -14.8 1 6 +1
Total Volume and Open Interest 12,996 63,567 +420
Palladium(NYMEX)
Jun16 160503 622.75 626.00 600.40 608.85 -15.90 5,027 19,705 -254
Sep16 160503 625.75 625.75 604.30 609.85 -15.90 537 3,199 +448
Dec16 160503 608.55 611.00 608.55 611.00 -15.90 1 149 -1
Total Volume and Open Interest 5,565 23,073 +185
Copper(CMX)
May16 160503 225.55 225.65 220.80 221.45 -4.70 2,527 4,892 -769
Jul16 160503 226.50 226.95 221.10 221.90 -4.75 69,028 113,546 +1,257
Sep16 160503 227.40 227.50 221.80 222.55 -4.70 5,780 23,427 +1,649
Dec16 160503 226.95 228.00 222.55 223.10 -4.70 2,329 25,404 +428
Mar17 160503 225.05 225.15 223.40 223.45 -4.65 160 3,052 +37
Total Volume and Open Interest 80,864 177,668 +2,750
E-mini DJIA Index(CBOT)
Jun16 160503 17806 17814 17585 17673 -126 207,630 123,339 -224
Sep16 160503 17719 17719 17500 17585 -125 80 1,389 +4
Dec16 160503 17510 17550 17470 17522 -125 25 88 +20
Mar17 160503 17462 17462 17462 17462 -125      
Total Volume and Open Interest 207,735 124,816 -200
S & P 500(CME)
Jun16 160503 2075.00 2075.80 2048.50 2056.90 -17.40 8,783 76,949 -1,913
Sep16 160503 2043.50 2050.40 2041.40 2049.00 -17.40 1 1,527 +1
Dec16 160503 2042.00 2042.70 2034.70 2042.00 -17.70 0 1 +0
Mar17 160503 2036.40 2037.10 2029.10 2036.40 -17.70      
Total Volume and Open Interest 8,784 78,477 -1,912
S & P 500 E-Mini(Globex)
Jun16 160503 2075.50 2076.25 2048.00 2057.00 -17.25 2,419,757 2,773,168 -47,613
Sep16 160503 2067.00 2068.00 2040.25 2049.00 -17.50 7,795 30,486 +5,060
Dec16 160503 2061.00 2061.25 2033.25 2042.00 -17.75 977 3,654 +485
Mar17 160503 2036.50 2036.50 2032.50 2036.50 -17.50 2 60 -2
Total Volume and Open Interest 2,428,531 2,807,370 -42,070
NASDAQ 100 E-Mini(Globex)
Jun16 160503 4372.00 4374.50 4319.50 4334.50 -34.50 402,426 244,210 +12,215
Sep16 160503 4358.00 4365.30 4313.50 4327.30 -34.50 104 305 -5
Dec16 160503 4324.50 4324.50 4321.30 4324.50 -34.50 1 87 +0
Total Volume and Open Interest 402,531 244,614 +12,210
S&P Midcap 400(CME) e-Mini
Jun16 160503 1472.40 1472.40 1442.40 1452.00 -19.50 18,971 78,774 -428
Sep16 160503 1452.00 1452.00 1442.00 1447.70 -19.50 0 7 +0
Dec16 160503 1449.00 1449.00 1446.70 1449.00 -19.50 0 12 +0
Total Volume and Open Interest 18,971 78,793 -428
Volatility Index(CBOE)
May16 160503 15.85 17.20 15.65 16.63 +0.85 151,273 221,012 -6,227
Jun16 160503 18.18 19.20 18.13 18.93 +0.75 83,749 123,204 +12,271
Jul16 160503 19.19 20.05 19.15 19.83 +0.65 27,191 36,317 +535
Aug16 160503 19.60 20.35 19.60 20.13 +0.55 13,763 32,721 +464
Total Volume and Open Interest 290,385 452,851 +7,337
Russell 2000(ICE)
Jun16 160503 1137.70 1138.40 1112.10 1118.20 -19.30 123,849 372,897 -367
Sep16 160503 1113.00 1113.00 1113.00 1113.00 -19.30 3 43 +0
Dec16 160503 1109.70 1109.70 1109.70 1109.70 -19.30 0 10 +0
Total Volume and Open Interest 123,852 373,200 -367
Nikkei 225(CME)
Jun16 160503 16165 16200 15865 15975 -200 19,173 35,813 +1,505
Sep16 160503 16270 16275 16015 16015 -200 1 35 +0
Total Volume and Open Interest 19,174 35,853 +1,505
Nikkei 225(SGX)
Jun16 160503 16130 16180 15945 16005 -155 58,083 252,535 +949
Sep16 160503 16075 16075 15975 15975 -155 6 1,168 -9
Dec16 160503 15860 15860 15860 15860 -155 0 3,711 +0
Total Volume and Open Interest 58,093 264,187 +942
Nikkei 225(CME) Yen
Jun16 160503 16130 16150 15825 15935 -195 51,541 102,228 -858
Sep16 160503 15890 15890 15805 15890 -195 1 68 -18
Dec16 160503 15880 15880 15880 15880 -195      
Total Volume and Open Interest 51,542 102,396 -876
Nikkei 225(CME) e-Mini Yen
Jun16 160503 15880 15940 15880 15940 -190 20 53 +2
Sep16 160503 15890 15890 15890 15890 -190      
Dec16 160503 15880 15880 15880 15880 -190      
Total Volume and Open Interest 20 53 +2
CAC 40(EURONEXT)
May16 160503 4399.0 4401.0 4314.0 4322.5 -71.0 99,437 301,311 +958
Jun16 160503 4344.5 4350.5 4268.0 4275.5 -71.0 978 17,363 +2,063
Jul16 160503 4268.5 4268.5 4268.5 4268.5 -70.5      
Total Volume and Open Interest 100,415 318,709 +3,021
Hang Seng Index(HKFE)
May16 160503 20857 20987 20502 20544 -310 127,797 97,820 +4,643
Jun16 160503 20637 20716 20231 20270 -312 1,255 6,885 +12
Total Volume and Open Interest 152,217 126,546 -4,194
DAX(EUREX)
Jun16 160503 10135.0 10144.0 9930.0 9956.5 -165.5 129,429 124,052 -664
Sep16 160503 10070.0 10070.0 9929.5 9946.5 -166.0 214 1,736 +41
Dec16 160503 9936.0 9936.0 9936.0 9936.0 -165.5 2 2,910 +0
Total Volume and Open Interest 129,645 128,698 -623
Mini-DAX(EUREX)
Jun16 160503 10137.0 10143.0 9928.0 9956.0 -166.0 24,228 6,431 -687
Sep16 160503 10129.0 10129.0 9925.0 9946.0 -166.0 47 171 -8
Dec16 160503 9967.0 9968.0 9925.0 9935.0 -166.0 5 12 +1
Total Volume and Open Interest 24,280 6,614 -694
FT-SE 100(EURONEXT)
Jun16 160503 6247.00 6254.50 6114.50 6148.00 -64.00 148,531 561,540 -1,703
Sep16 160503 6088.00 6112.00 6088.00 6095.00 -64.50 240 3,226 +234
Dec16 160503 6062.00 6062.00 6062.00 6062.00 -64.50      
Total Volume and Open Interest 148,771 564,766 -1,469
SPI 200(SFE)
Jun16 160503 5222.0 5356.0 5183.0 5355.0 +132.0 32,450 245,743 -1,732
Sep16 160503 5307.0 5307.0 5307.0 5307.0 +132.0 0 2,334 +20
Dec16 160503 5293.0 5293.0 5293.0 5293.0 +132.0 0 2,163 +0
Total Volume and Open Interest 32,560 251,405 -1,609
FTSE MIB(ISE)
Jun16 160503 18015.00 18035.00 17500.00 17614.00 -426.00 40,137 63,441 -711
Sep16 160503 17690.00 17690.00 17380.00 17479.00 -426.00 32 302 +9
Dec16 160503 17372.00 17372.00 17372.00 17372.00 -426.00      
Total Volume and Open Interest 40,169 63,743 -702
KOSPI 200(KFE)
Jun16 160503 244.30 245.00 243.80 244.45 +0.20 128,991 118,851 -4,234
Sep16 160503 245.10 245.65 244.60 245.15 +0.20 638 6,729 +70
Dec16 160503 246.20 246.20 246.15 246.15 +0.15 0 2,387 +0
Total Volume and Open Interest 129,629 129,457 -4,164
GSCI(CME)
May16 160503 352.00 353.60 347.05 348.95 -5.40 336 11,537 -157
Jun16 160503 351.80 351.80 350.15 351.80 -5.15 100 330 +100
Jul16 160503 354.05 354.05 354.05 354.05 -5.15      
Total Volume and Open Interest 436 11,867 -57
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!