MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 04, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160504 1017.00 1036.00 1012.75 1024.50 +3.00 7,457 6,582 -1,207
Jul16 160504 1027.00 1045.75 1022.00 1034.00 +4.00 134,434 428,028 +5,191
Aug16 160504 1028.50 1047.25 1024.50 1036.00 +4.00 11,815 36,168 +130
Sep16 160504 1016.75 1034.25 1013.00 1024.00 +5.00 5,281 20,242 +187
Nov16 160504 1008.50 1025.75 1006.00 1015.50 +5.25 50,572 232,595 +523
Jan17 160504 1010.00 1026.25 1007.00 1016.50 +5.50 3,509 14,414 +466
Mar17 160504 998.00 1013.50 996.75 1004.50 +5.25 3,437 27,895 +924
May17 160504 994.00 1007.25 991.25 998.00 +3.00 2,277 16,305 +485
Jul17 160504 997.75 1008.25 996.25 999.75 +3.75 1,364 7,086 +126
Aug17 160504 988.00 997.75 988.00 992.50 +2.75 0 178 +0
Sep17 160504 974.50 974.50 974.50 974.50 +5.00 0 63 +0
Nov17 160504 955.00 968.75 955.00 962.50 +5.25 466 11,322 +123
Jan18 160504 964.25 964.25 964.25 964.25 +4.75 0 82 +0
Mar18 160504 967.25 967.25 967.25 967.25 +4.50 0 38 +0
Total Volume and Open Interest 220,614 801,175 +6,950
Soybean Meal(CBOT)
May16 160504 337.00 347.40 335.00 343.00 +3.50 2,259 3,791 -1,598
Jul16 160504 339.90 350.20 336.20 345.00 +3.20 68,622 185,882 +62
Aug16 160504 337.80 348.10 335.40 343.20 +3.00 7,892 30,152 +643
Sep16 160504 337.60 345.80 334.10 341.20 +2.40 7,042 23,006 -469
Oct16 160504 334.70 342.10 331.50 338.00 +2.10 5,457 13,918 -634
Dec16 160504 333.80 341.60 331.40 337.50 +2.00 20,298 61,452 +440
Jan17 160504 331.80 337.80 328.50 334.80 +2.60 1,068 5,813 +125
Mar17 160504 323.90 331.60 322.20 327.90 +3.00 1,357 8,418 +354
May17 160504 321.40 328.30 320.10 324.60 +3.10 1,947 8,001 +620
Jul17 160504 322.60 328.80 321.20 325.30 +3.40 1,442 6,064 +156
Total Volume and Open Interest 117,912 350,788 +35
Soybean Oil(CBOT)
May16 160504 32.27 32.62 32.20 32.20 +0.07 6,502 4,418 -2,543
Jul16 160504 32.45 32.98 32.28 32.47 +0.06 72,561 221,242 -4,246
Aug16 160504 32.53 33.11 32.44 32.59 +0.05 9,833 30,818 +1,715
Sep16 160504 32.72 33.19 32.62 32.72 +0.04 5,243 24,136 -56
Oct16 160504 32.83 33.32 32.77 32.84 +0.02 3,857 13,298 +111
Dec16 160504 33.12 33.66 32.97 33.08 unch 13,358 77,333 +85
Jan17 160504 33.20 33.73 33.16 33.18 -0.05 1,234 7,210 -40
Mar17 160504 33.39 33.79 33.16 33.19 -0.09 3,183 9,852 -370
May17 160504 33.28 33.69 33.14 33.19 -0.13 1,786 6,680 +422
Jul17 160504 33.42 33.86 33.27 33.29 -0.16 744 3,543 -79
Total Volume and Open Interest 119,664 407,753 -5,016
Canola(WCE)
May16 160504 495.7 495.7 495.7 495.7 -1.9 468 418 -1,460
Jul16 160504 503.4 507.8 498.7 501.5 -2.1 12,567 99,087 +1,021
Nov16 160504 498.8 506.2 494.5 500.5 +1.7 5,635 56,133 +1,433
Jan17 160504 499.3 509.1 497.1 504.0 +2.0 308 3,949 +211
Mar17 160504 504.9 509.0 504.3 504.3 +1.5 65 791 +15
Total Volume and Open Interest 19,043 160,684 +1,220
Corn(CBOT)
May16 160504 376.50 377.50 372.50 373.25 -5.00 8,370 11,174 -3,882
Jul16 160504 379.75 382.00 376.25 376.75 -3.00 150,457 719,560 -1,114
Sep16 160504 381.50 383.75 378.50 379.00 -2.50 21,112 214,571 +78
Dec16 160504 387.00 389.25 384.00 385.00 -2.00 44,781 295,743 +2,815
Mar17 160504 396.00 397.50 392.75 393.75 -1.75 8,408 55,510 +1,081
May17 160504 401.00 402.25 397.75 399.00 -1.25 1,079 11,407 +157
Jul17 160504 404.25 406.50 402.00 403.50 -1.50 2,715 29,270 +818
Sep17 160504 401.50 402.25 397.50 398.75 -1.75 75 3,393 +33
Dec17 160504 403.00 405.00 400.00 401.25 -1.50 673 29,323 +55
Mar18 160504 410.25 410.25 410.25 410.25 -1.50 12 774 +0
Total Volume and Open Interest 237,723 1,372,705 +48
Wheat(CBOT)
May16 160504 460.75 465.25 460.00 460.50 +0.75 1,837 864 -428
Jul16 160504 470.75 476.50 468.75 471.25 +0.50 60,203 243,643 +2,866
Sep16 160504 481.25 486.50 479.75 481.50 +0.25 11,126 55,029 +342
Dec16 160504 498.75 504.25 497.75 498.75 unch 9,573 61,718 +1,267
Mar17 160504 516.75 521.00 514.50 515.25 -0.25 2,475 16,315 +765
May17 160504 525.75 529.75 524.50 525.00 -0.75 648 3,561 -113
Total Volume and Open Interest 86,158 386,877 +4,792
Wheat(KCBT)
May16 160504 444.00 444.00 444.00 444.00 +2.00 682 660 -447
Jul16 160504 456.25 462.25 455.00 457.75 +2.00 17,890 127,824 +199
Sep16 160504 472.00 478.75 471.50 474.50 +2.25 2,839 21,462 -529
Dec16 160504 496.50 503.50 496.25 499.50 +2.75 2,089 31,965 +234
Mar17 160504 513.00 517.75 512.50 515.25 +3.00 319 12,035 +85
May17 160504 526.25 526.25 525.50 525.50 +3.50 201 3,801 -6
Jul17 160504 534.50 534.50 531.25 531.25 +4.00 73 1,783 +37
Total Volume and Open Interest 24,097 199,828 -426
Wheat(MGE)
May16 160504 534.75 534.75 534.75 534.75 +0.50 94 186 -8
Jul16 160504 536.50 543.50 536.25 541.00 +4.75 2,860 31,724 +247
Sep16 160504 545.75 550.50 544.25 546.75 +2.50 681 9,783 +77
Dec16 160504 556.00 560.50 555.25 557.00 +2.25 816 9,004 +295
Mar17 160504 564.00 568.25 562.25 565.50 +2.75 365 5,001 +123
May17 160504 570.50 570.50 570.00 570.00 +1.75 13 2,055 +8
Total Volume and Open Interest 4,831 58,347 +744
Oats(CBOT)
May16 160504 183.00 183.00 183.00 183.00 -3.75 4 12 -134
Jul16 160504 198.00 199.75 194.00 195.00 -4.00 284 7,671 +26
Sep16 160504 210.25 210.25 206.75 206.75 -2.75 36 194 -7
Dec16 160504 218.00 219.00 216.25 217.00 -2.00 55 1,255 +22
Total Volume and Open Interest 379 9,167 -93
Rough Rice(CBOT)
May16 160504 11.18 11.18 11.17 11.18 +0.01 61 66 -100
Jul16 160504 11.40 11.56 11.40 11.44 unch 649 7,999 -169
Sep16 160504 11.59 11.70 11.56 11.61 +0.02 68 1,335 +3
Nov16 160504 11.70 11.75 11.70 11.70 +0.02 121 404 +49
Total Volume and Open Interest 899 9,828 -217
Live Cattle(CME)
Jun16 160504 115.550 117.700 115.050 117.450 +1.065 21,221 126,216 -2,897
Aug16 160504 113.500 115.480 113.135 115.300 +0.950 13,332 68,195 +3,303
Oct16 160504 113.430 115.230 113.230 115.080 +0.750 6,408 46,314 -387
Dec16 160504 113.550 115.000 113.350 114.885 +0.585 2,633 22,585 +636
Feb17 160504 112.535 114.035 112.480 113.885 +0.455 726 6,874 +172
Apr17 160504 111.900 113.100 111.885 112.980 +0.230 282 4,928 +83
Total Volume and Open Interest 44,670 276,085 +953
Feeder Cattle(CME)
May16 160504 142.580 145.330 142.150 144.935 +1.535 2,277 9,118 -412
Aug16 160504 142.050 144.185 141.550 143.630 +0.580 5,031 22,443 +375
Sep16 160504 141.535 143.185 140.785 142.650 +0.150 781 4,663 +8
Oct16 160504 140.550 141.550 139.200 141.130 -0.470 913 3,762 -43
Nov16 160504 136.435 137.450 135.250 137.100 -0.585 509 2,648 +47
Jan17 160504 132.685 133.700 131.700 133.435 -0.565 67 351 +23
Mar17 160504 131.750 132.650 131.500 132.235 -1.050 7 60 -3
Total Volume and Open Interest 9,585 43,045 -5
Lean Hogs(CME)
May16 160504 78.480 78.480 77.330 77.385 -1.095 481 1,916 +139
Jun16 160504 82.930 82.930 81.535 81.830 -1.100 15,557 75,976 -1,676
Jul16 160504 83.100 83.250 82.450 82.600 -0.750 6,516 29,632 +2,121
Aug16 160504 81.750 81.850 81.250 81.430 -0.500 4,700 37,354 +484
Oct16 160504 70.300 70.400 69.900 70.300 -0.150 3,329 44,405 +802
Dec16 160504 65.000 65.200 64.750 65.150 -0.030 3,138 25,458 +1,051
Feb17 160504 67.650 67.850 67.475 67.830 unch 582 7,605 +333
Apr17 160504 70.430 70.600 70.285 70.550 -0.050 188 3,516 +117
Total Volume and Open Interest 34,492 226,521 +3,372
Class III Milk(CME)
Apr16 160503 13.62 13.63 13.61 13.62 -0.01 46 3,605 -15
May16 160504 12.96 13.00 12.87 12.93 -0.02 301 4,864 -141
Jun16 160504 12.95 12.98 12.85 12.91 -0.01 331 4,916 +118
Jul16 160504 13.15 13.19 13.04 13.15 +0.03 252 4,059 +121
Aug16 160504 13.77 13.89 13.65 13.77 -0.03 187 3,510 +113
Sep16 160504 14.42 14.52 14.35 14.42 +0.02 110 2,973 +72
Oct16 160504 14.70 14.70 14.56 14.67 +0.02 33 2,433 +22
Nov16 160504 14.72 14.72 14.61 14.66 -0.05 24 2,385 +16
Dec16 160504 14.75 14.79 14.65 14.74 -0.01 16 2,291 +10
Jan17 160504 14.86 14.86 14.80 14.82 -0.04 7 577 +2
Feb17 160504 14.97 15.00 14.97 15.00 +0.04 3 596 +3
Mar17 160504 15.14 15.15 15.07 15.13 -0.01 8 508 +8
Apr17 160504 15.16 15.18 15.07 15.12 -0.03 5 291 +4
Total Volume and Open Interest 1,310 34,060 +375
Cocoa(ICE)
May16 160504 3158 3159 3158 3159 -19 1 41 +0
Jul16 160504 3196 3199 3142 3186 -19 10,135 101,888 +259
Sep16 160504 3193 3199 3145 3189 -17 4,164 59,036 +541
Dec16 160504 3168 3174 3122 3166 -15 1,381 36,685 +36
Mar17 160504 3135 3142 3092 3137 -14 1,092 36,060 +123
May17 160504 3116 3131 3094 3131 -13 112 5,411 -3
Jul17 160504 3088 3125 3088 3125 -12 5 1,875 +0
Total Volume and Open Interest 16,903 247,147 +962
Coffee "C"(ICE)
May16 160504 118.90 119.15 118.80 119.10 +0.50 33 1,068 +0
Jul16 160504 119.60 120.40 118.90 119.70 +0.45 14,493 95,353 +2,130
Sep16 160504 121.65 122.10 120.80 121.55 +0.40 5,881 40,801 +420
Dec16 160504 124.45 124.75 123.45 124.15 +0.40 3,545 27,277 +206
Mar17 160504 127.00 127.20 126.00 126.75 +0.45 696 9,898 +297
May17 160504 128.50 128.65 127.90 128.30 +0.50 325 5,972 +100
Total Volume and Open Interest 25,552 188,457 +3,245
Orange Juice(ICE)
May16 160504 139.80 139.80 139.80 139.80 +6.30 0 414 +0
Jul16 160504 135.50 139.00 135.35 138.30 +3.80 1,082 8,749 -70
Sep16 160504 135.55 138.85 135.55 138.35 +3.80 155 1,861 +42
Nov16 160504 137.80 139.00 137.25 139.00 +3.75 28 944 +17
Jan17 160504 139.80 139.80 139.80 139.80 +3.75 3 149 -2
Mar17 160504 140.75 140.75 140.75 140.75 +3.75 0 1 +0
Total Volume and Open Interest 1,268 12,118 -13
Sugar #11(ICE)
Jul16 160504 16.25 16.79 16.22 16.65 +0.40 37,850 395,912 -1,237
Oct16 160504 16.54 17.02 16.51 16.90 +0.37 11,843 186,365 -360
Mar17 160504 16.96 17.43 16.95 17.33 +0.34 7,460 121,344 +1,112
May17 160504 16.67 17.03 16.61 16.98 +0.32 2,243 19,105 +25
Jul17 160504 16.33 16.66 16.27 16.63 +0.30 1,358 26,906 +468
Oct17 160504 16.14 16.45 16.06 16.42 +0.28 423 19,520 +130
Mar18 160504 16.25 16.54 16.23 16.51 +0.29 176 8,140 +90
May18 160504 16.05 16.31 16.04 16.28 +0.23 39 1,835 +20
Total Volume and Open Interest 61,392 783,688 +248
London Cocoa(LCE)
May16 160504 2297 2303 2264 2299 -1 0 51,069 -7,257
Jul16 160504 2304 2311 2272 2307 +2 0 88,206 +4,819
Sep16 160504 2280 2288 2251 2285 +3 0 61,300 +29
Dec16 160504 2238 2245 2209 2245 +5 0 54,092 +1,186
Mar17 160504 2202 2209 2174 2209 +4 0 46,472 +1,176
May17 160504 2200 2206 2171 2206 +4 0 8,370 +493
Jul17 160504 2201 2201 2201 2201 +4 0 1,702 +109
Total Volume and Open Interest 83,083 311,670 +555
London Sugar(LCE)
Aug16 160504 469.00 479.20 468.00 476.80 +8.90 0 55,340 +506
Oct16 160504 464.10 474.10 463.20 472.30 +9.20 0 17,661 +536
Dec16 160504 464.00 472.20 462.20 471.10 +9.10 0 11,526 +241
Mar17 160504 463.60 471.50 461.70 470.30 +8.80 0 8,793 +316
May17 160504 459.40 466.10 457.80 464.90 +7.60 0 2,348 -39
Total Volume and Open Interest 8,397 97,738 +1,640
Cotton(ICE)
May16 160504 62.50 62.50 62.17 62.17 -0.88 0 65 -4
Jul16 160504 63.05 63.19 62.30 62.78 -0.28 13,491 114,570 +1,068
Oct16 160504 62.64 63.06 62.64 62.83 -0.47 47 59 +41
Dec16 160504 62.30 62.36 61.56 62.00 -0.35 4,684 63,550 +830
Mar17 160504 62.15 62.57 61.87 62.34 -0.23 633 9,865 +175
May17 160504 62.69 62.69 62.62 62.66 -0.27 165 2,269 -2
Total Volume and Open Interest 19,313 194,427 +2,094
Lumber(CME)
May16 160504 288.7 291.8 286.8 291.0 +2.2 121 741 -47
Jul16 160504 296.9 300.6 293.6 298.9 +1.4 274 3,222 +80
Sep16 160504 303.0 304.4 299.0 304.1 +2.5 30 288 +22
Nov16 160504 302.0 302.5 302.0 302.4 -2.5 0 40 +0
Total Volume and Open Interest 425 4,329 +55
Crude Oil(NYM)
Jun16 160504 43.85 44.88 43.22 43.78 +0.13 464,027 483,665 -5,743
Jul16 160504 44.59 45.57 43.92 44.42 +0.01 106,142 279,097 +11,856
Aug16 160504 45.13 46.02 44.39 44.86 -0.04 34,057 107,074 +1,636
Sep16 160504 45.60 46.36 44.79 45.24 -0.08 29,281 128,777 +2,043
Oct16 160504 45.83 46.66 45.12 45.57 -0.11 17,201 62,924 +1,721
Nov16 160504 46.24 46.95 45.43 45.88 -0.13 14,266 51,050 -18
Dec16 160504 46.45 47.22 45.70 46.15 -0.14 42,298 203,387 +1,394
Jan17 160504 46.66 47.36 45.99 46.38 -0.14 5,800 34,750 -410
Feb17 160504 47.27 47.47 46.56 46.56 -0.13 2,672 22,915 -195
Mar17 160504 47.05 47.65 46.40 46.74 -0.11 3,278 40,436 +331
Apr17 160504 47.34 47.78 46.49 46.90 -0.09 993 10,998 +8
May17 160504 47.62 47.80 46.75 47.05 -0.07 1,029 13,004 +59
Jun17 160504 47.15 48.04 46.74 47.18 -0.06 8,075 50,152 +388
Jul17 160504 47.85 47.94 46.92 47.27 -0.05 1,160 11,287 -292
Aug17 160504 47.38 47.38 47.38 47.38 -0.05 744 8,026 +63
Sep17 160504 47.51 47.51 47.51 47.51 -0.06 1,003 22,740 +355
Total Volume and Open Interest 748,754 1,755,667 +13,263
e-miNY Crude Oil(NYM)
Jun16 160504 43.850 44.875 43.225 43.775 +0.125 11,027 2,729 -332
Jul16 160504 44.550 45.550 43.925 44.425 +0.025 259 523 -5
Aug16 160504 45.000 45.700 44.500 44.850 -0.050 25 78 -3
Sep16 160504 46.300 46.300 45.250 45.250 -0.075 1 103 -1
Oct16 160504 45.575 45.575 45.575 45.575 -0.100 2 65 +0
Nov16 160504 46.625 46.625 45.850 45.875 -0.125 0 14 +0
Dec16 160504 47.125 47.125 46.025 46.150 -0.150 5 281 +1
Jan17 160504 46.375 46.375 46.375 46.375 -0.150 0 18 +0
Feb17 160504 46.550 46.550 46.550 46.550 -0.150 0 5 +0
Mar17 160504 46.750 46.750 46.750 46.750 -0.100 0 13 +0
Total Volume and Open Interest 11,325 3,983 -336
NY Harbor ULSD(NYM)
Jun16 160504 134.28 136.26 131.40 132.82 -0.52 56,666 104,444 -2,251
Jul16 160504 135.29 137.16 132.45 133.79 -0.58 23,456 71,769 +1,625
Aug16 160504 136.12 138.30 133.76 135.04 -0.57 9,941 33,550 +737
Sep16 160504 137.43 139.99 135.55 136.76 -0.58 5,748 27,222 +718
Oct16 160504 139.45 141.75 137.54 138.67 -0.57 3,352 17,143 -210
Nov16 160504 141.61 143.53 139.83 140.60 -0.56 2,718 13,099 +701
Dec16 160504 143.31 145.37 141.17 142.33 -0.55 6,030 52,077 -314
Jan17 160504 145.03 146.45 143.44 143.92 -0.56 957 19,863 +149
Feb17 160504 146.83 146.83 144.06 144.69 -0.52 450 5,995 -3
Mar17 160504 146.47 147.29 144.80 144.80 -0.46 701 7,034 -228
Apr17 160504 145.00 147.03 143.75 144.40 -0.42 395 2,633 -74
May17 160504 146.36 146.36 144.82 144.82 -0.37 380 2,358 -15
Jun17 160504 147.42 147.42 144.45 145.52 -0.31 759 8,270 +163
Jul17 160504 147.81 147.81 145.75 146.54 -0.27 97 1,170 +44
Total Volume and Open Interest 112,182 388,416 +827
RBOB Gasoline(NYM)
Jun16 160504 151.93 153.76 146.55 148.66 -2.34 49,457 123,170 -2,865
Jul16 160504 152.79 154.58 147.66 149.58 -2.34 28,273 59,738 +146
Aug16 160504 152.05 153.91 147.33 149.08 -2.23 13,705 35,320 +2,240
Sep16 160504 149.55 151.67 145.55 147.07 -2.17 10,089 48,545 +519
Oct16 160504 136.01 137.72 131.86 133.16 -2.10 7,569 28,611 -560
Nov16 160504 132.68 134.25 128.81 130.00 -1.96 4,453 17,841 +965
Dec16 160504 130.46 132.42 126.90 128.14 -1.82 5,032 34,094 +414
Jan17 160504 131.36 131.93 127.38 128.19 -1.70 487 6,992 +51
Feb17 160504 132.44 132.44 128.45 129.46 -1.62 204 1,421 +4
Mar17 160504 133.04 133.04 130.48 131.65 -1.54 586 2,866 +329
Total Volume and Open Interest 121,296 388,005 +1,459
e-miNY RBOB Gasoline(NYM)
Jun16 160504 148.70 148.70 148.66 148.70 -2.30 1 1 +1
Jul16 160504 149.60 149.60 149.58 149.60 -2.30      
Aug16 160504 149.10 149.10 149.08 149.10 -2.20      
Sep16 160504 147.10 147.10 147.07 147.10 -2.10      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jun16 160504 2.086 2.160 2.061 2.141 +0.055 161,764 268,969 -1,406
Jul16 160504 2.247 2.313 2.228 2.296 +0.042 63,429 209,214 +66
Aug16 160504 2.344 2.400 2.321 2.381 +0.031 34,303 57,891 +1,182
Sep16 160504 2.391 2.443 2.369 2.423 +0.026 20,281 105,327 -513
Oct16 160504 2.470 2.515 2.446 2.497 +0.023 26,717 104,527 +1,815
Nov16 160504 2.670 2.718 2.654 2.709 +0.028 6,327 39,978 +50
Dec16 160504 2.967 3.002 2.951 2.995 +0.021 7,057 45,711 +1,534
Jan17 160504 3.087 3.125 3.075 3.118 +0.019 11,020 78,092 -168
Feb17 160504 3.071 3.116 3.068 3.110 +0.019 2,416 18,805 +43
Mar17 160504 3.037 3.073 3.026 3.068 +0.019 6,951 46,311 -971
Apr17 160504 2.850 2.889 2.850 2.885 +0.023 9,141 45,923 -427
May17 160504 2.858 2.882 2.854 2.879 +0.023 2,270 14,001 +97
Jun17 160504 2.883 2.909 2.883 2.909 +0.025 560 6,537 -180
Jul17 160504 2.902 2.947 2.902 2.945 +0.027 475 6,008 +74
Aug17 160504 2.931 2.955 2.931 2.955 +0.027 386 4,761 -15
Sep17 160504 2.929 2.951 2.929 2.951 +0.026 275 2,851 +11
Total Volume and Open Interest 356,268 1,102,635 +2,231
Brent Crude Oil(ICE)
Jul16 160504 45.21 46.01 44.19 44.62 -0.35 168,090 568,786 -18,405
Aug16 160504 45.29 46.41 44.63 45.06 -0.31 43,842 213,347 -1,086
Sep16 160504 46.06 46.79 45.10 45.51 -0.28 28,728 206,998 -117
Oct16 160504 46.38 47.12 45.46 45.87 -0.26 12,171 110,770 -268
Nov16 160504 46.69 47.40 45.78 46.21 -0.23 12,365 98,383 +1,355
Dec16 160504 47.02 47.72 46.14 46.56 -0.21 35,016 325,010 -321
Jan17 160504 47.30 47.98 46.47 46.87 -0.19 2,918 54,003 -24
Feb17 160504 47.43 48.21 46.76 47.15 -0.16 1,718 49,243 -289
Mar17 160504 47.70 48.46 47.06 47.45 -0.13 2,356 38,135 +289
Apr17 160504 48.09 48.66 47.34 47.73 -0.09 489 19,494 +5
May17 160504 47.63 47.98 47.63 47.98 -0.07 526 20,828 +131
Jun17 160504 48.41 49.11 47.83 48.23 -0.05 8,502 74,009 -11
Jul17 160504 48.48 48.48 48.48 48.48 -0.04 342 14,219 +242
Aug17 160504 48.70 48.70 48.70 48.70 -0.03 120 11,512 +51
Total Volume and Open Interest 335,273 2,176,705 -18,462
Gas Oil(ICE)
May16 160504 398.00 405.00 390.25 394.25 +0.25 11,497 76,680 -1,600
Jun16 160504 401.50 406.00 391.50 395.75 +0.25 34,898 137,939 +63
Jul16 160504 402.75 409.00 394.75 399.00 +0.50 18,566 73,411 -172
Aug16 160504 406.75 413.00 399.50 403.50 +0.75 8,124 41,549 +1,363
Sep16 160504 412.00 417.75 404.75 408.75 +0.75 6,676 39,300 -74
Oct16 160504 417.25 423.25 410.50 414.50 +0.75 4,278 38,021 +958
Nov16 160504 421.25 426.75 414.25 418.00 +0.50 2,228 24,192 +227
Dec16 160504 424.00 429.50 417.25 421.00 +0.50 8,934 88,084 -166
Jan17 160504 427.75 433.25 421.25 424.75 +0.25 782 24,253 -25
Feb17 160504 431.25 436.75 425.00 428.25 unch 472 12,515 +106
Total Volume and Open Interest 100,128 720,624 +1,203
Ethanol(CBOT)
Jun16 160504 1.500 1.516 1.490 1.495 -0.012 148 1,949 -29
Jul16 160504 1.504 1.510 1.490 1.491 -0.011 36 1,017 -7
Aug16 160504 1.494 1.494 1.485 1.485 -0.005 11 249 +0
Sep16 160504 1.478 1.478 1.476 1.476 -0.010 6 559 +6
Oct16 160504 1.460 1.460 1.458 1.458 -0.010 0 161 +0
Nov16 160504 1.455 1.455 1.441 1.441 -0.010 0 148 +0
Dec16 160504 1.445 1.445 1.424 1.429 -0.010 33 708 +33
Jan17 160504 1.425 1.425 1.425 1.425 -0.010      
Total Volume and Open Interest 248 4,813 -11
WTI Crude Oil(ICE)
Jun16 160504 43.85 44.88 43.23 43.78 +0.13 28,739 85,516 +1,651
Jul16 160504 44.64 45.58 43.93 44.42 +0.01 36,943 75,430 +7,280
Aug16 160504 45.15 46.02 44.40 44.86 -0.04 18,734 29,223 +2,726
Sep16 160504 45.42 46.37 44.82 45.24 -0.08 9,150 30,092 +439
Oct16 160504 45.67 46.62 45.26 45.57 -0.11 9,649 11,001 +1,268
Nov16 160504 45.99 46.88 45.63 45.88 -0.13 6,277 13,133 +1,210
Dec16 160504 46.26 47.23 45.78 46.15 -0.14 7,265 75,580 +672
Jan17 160504 47.15 47.27 46.14 46.38 -0.14 627 6,009 +101
Feb17 160504 47.31 47.31 46.56 46.56 -0.13 319 4,606 +113
Mar17 160504 46.74 46.74 46.74 46.74 -0.11 121 4,807 +64
Apr17 160504 46.90 46.90 46.90 46.90 -0.09 41 2,524 -3
May17 160504 47.05 47.05 47.05 47.05 -0.07 43 1,272 +5
Jun17 160504 47.89 47.90 47.18 47.18 -0.06 1,709 26,678 +922
Jul17 160504 47.27 47.27 47.27 47.27 -0.05 7 1,488 -3
Aug17 160504 47.38 47.38 47.38 47.38 -0.05 3 453 +3
Sep17 160504 47.51 47.51 47.51 47.51 -0.06 27 3,135 -22
Total Volume and Open Interest 122,351 444,553 +17,421
US Dollar Index(ICE)
Jun16 160504 92.955 93.360 92.835 93.188 +0.257 22,398 66,536 -331
Sep16 160504 93.055 93.450 92.960 93.285 +0.255 489 2,834 +74
Dec16 160504 93.295 93.400 92.985 93.323 +0.248 35 404 -14
Total Volume and Open Interest 22,935 69,984 -272
Australian Dollar(CME)
Jun16 160504 74.69 75.06 74.35 74.46 -0.28 71,844 144,650 -3,455
Sep16 160504 74.64 74.79 74.08 74.19 -0.28 149 1,481 +59
Dec16 160504 73.96 73.96 73.96 73.96 -0.28 0 17 +0
Total Volume and Open Interest 71,993 146,154 -3,396
British Pound(CME)
Jun16 160504 145.37 145.73 144.62 145.01 -0.42 52,290 247,233 +1,517
Sep16 160504 145.39 145.77 144.71 145.08 -0.41 69 1,095 +15
Dec16 160504 144.75 145.64 144.75 145.18 -0.42 0 240 +0
Total Volume and Open Interest 52,359 248,601 +1,532
Canadian Dollar(CME)
Jun16 160504 78.60 78.76 77.60 77.74 -0.85 55,305 119,686 +405
Sep16 160504 78.68 78.74 77.61 77.74 -0.85 139 2,278 +13
Dec16 160504 78.71 78.75 77.65 77.76 -0.84 20 1,816 +14
Mar17 160504 77.77 78.75 77.68 77.77 -0.84 18 148 +17
Total Volume and Open Interest 55,482 123,992 +449
Japanese Yen(CME)
Jun16 160504 93.62 94.21 93.23 93.61 -0.45 103,326 162,150 +344
Sep16 160504 93.81 94.49 93.54 93.91 -0.45 240 958 +102
Dec16 160504 94.26 94.78 94.00 94.26 -0.46 3 101 -1
Total Volume and Open Interest 103,570 163,294 +446
Swiss Franc(CME)
Jun16 160504 104.89 105.06 104.44 104.76 -0.24 16,481 40,288 -567
Sep16 160504 105.51 105.54 104.93 105.25 -0.24 56 133 +35
Dec16 160504 105.76 105.76 105.51 105.76 -0.23 0 24 +0
Total Volume and Open Interest 16,537 40,460 -532
EuroFX(CME)
Jun16 160504 115.14 115.44 114.80 115.15 -0.06 147,983 357,502 +529
Sep16 160504 115.50 115.79 115.18 115.52 -0.06 473 3,490 +22
Dec16 160504 115.68 116.13 115.59 115.91 -0.06 28 1,210 +9
Total Volume and Open Interest 148,550 363,360 +593
Mexican Peso(CME)
May16 160504 562.75 562.75 562.75 562.75 -5.25      
Jun16 160504 565.63 565.88 558.13 561.13 -5.25 34,650 80,310 -740
Total Volume and Open Interest 34,651 111,232 -740
Brazilian Real(CME)
Jun16 160504 278.15 281.60 277.20 279.90 +1.95 1,785 25,008 -925
Jul16 160504 277.60 277.60 277.60 277.60 +2.05 1 16 +0
Aug16 160504 275.30 275.30 275.30 275.30 +2.35      
Sep16 160504 272.40 272.40 272.40 272.40 +2.05 0 2 +0
Total Volume and Open Interest 1,786 25,046 -925
30-Year T-Bonds(CBOT)
Jun16 160504 163~270 164~220 163~140 164~120 +0~170 185,130 508,777 -82
Sep16 160504 162~220 163~070 162~060 162~310 +0~160 427 3,327 +199
Dec16 160504 161~230 161~230 161~230 161~230 +0~160      
Total Volume and Open Interest 185,557 512,104 +117
10-Year T-Notes(CBOT)
Jun16 160504 130~100 130~175 130~050 130~140 +0~045 890,234 2,645,168 -9,306
Sep16 160504 130~075 130~140 130~010 130~105 +0~045 8,028 19,229 +3,447
Dec16 160504 129~160 129~160 129~160 129~160 +0~045      
Total Volume and Open Interest 898,262 2,664,397 -5,859
5-Year T-Notes(CBOT)
Jun16 160504 121~022 121~062 120~304 121~042 +0~026 428,367 2,414,072 -19,941
Sep16 160504 120~234 120~264 120~194 120~250 +0~026 4,547 53,704 +2,791
Dec16 160504 120~234 120~234 120~234 120~234 +0~026      
Total Volume and Open Interest 432,914 2,467,776 -17,150
2 Year T-Notes(CBOT)
Jun16 160504 109~112 109~122 109~100 109~116 +0~006 172,583 1,051,954 +10,591
Sep16 160504 109~080 109~086 109~074 109~086 +0~010 1,017 5,275 +680
Dec16 160504 109~072 109~072 109~072 109~072 +0~010      
Total Volume and Open Interest 173,600 1,057,229 +11,271
Eurodollars(CME)
Jun16 160504 99.330 99.340 99.325 99.330 -0.005 82,030 1,180,322 -3,931
Sep16 160504 99.235 99.255 99.230 99.245 +0.005 106,836 1,019,504 +4,958
Dec16 160504 99.155 99.175 99.145 99.165 +0.010 118,544 1,387,968 +782
Mar17 160504 99.100 99.120 99.085 99.110 +0.010 79,344 852,633 -2,017
Jun17 160504 99.040 99.065 99.025 99.055 +0.015 103,411 824,244 +4,854
Sep17 160504 98.975 99.005 98.965 98.995 +0.020 74,504 703,190 -319
Dec17 160504 98.910 98.935 98.890 98.925 +0.020 84,774 995,656 +6,497
Mar18 160504 98.860 98.885 98.835 98.875 +0.020 63,432 481,686 +364
Jun18 160504 98.800 98.830 98.780 98.820 +0.025 51,991 424,026 -2,276
Sep18 160504 98.740 98.770 98.715 98.760 +0.030 44,755 358,599 +1,059
Dec18 160504 98.670 98.705 98.645 98.690 +0.030 32,563 482,635 -1,436
Mar19 160504 98.615 98.650 98.590 98.635 +0.030 32,776 300,300 -1,110
Jun19 160504 98.550 98.585 98.525 98.570 +0.030 23,372 252,053 +701
Sep19 160504 98.485 98.520 98.455 98.510 +0.035 17,011 182,873 -159
Dec19 160504 98.415 98.450 98.385 98.440 +0.035 18,544 201,251 +2,147
Mar20 160504 98.350 98.395 98.325 98.380 +0.035 13,808 102,455 +27
Jun20 160504 98.295 98.335 98.260 98.315 +0.035 9,940 56,669 +683
Sep20 160504 98.230 98.270 98.200 98.255 +0.040 9,423 60,550 +139
Total Volume and Open Interest 9,916,261 193,954 -9,988,491
Ultra T-Bond(CBOT)
Jun16 160504 171~27 172~23 171~09 172~10 +0~17 62,727 616,048 -4,192
Sep16 160504 174~10 174~16 174~10 174~16 +0~18 3 103 +0
Dec16 160504 173~26 173~26 173~26 173~26 +0~18      
Total Volume and Open Interest 62,730 616,151 -4,192
Ultra 10-Yr T-Note(CBOT)
Jun16 160504 140~270 141~045 140~200 141~010 +0~065 40,277 115,402 -14
Sep16 160504 141~185 141~185 141~185 141~185 +0~065 168 168 +168
Dec16 160504 141~185 141~185 141~185 141~185 +0~065      
Total Volume and Open Interest 40,445 115,570 +154
30 Day Federal Funds(CBOT)
May16 160504 99.640 99.640 99.635 99.637 -0.003 13,706 127,114 -4,469
Jun16 160504 99.620 99.625 99.620 99.620 +0.005 7,127 82,186 +696
Jul16 160504 99.595 99.600 99.595 99.600 +0.005 9,592 233,054 -3,290
Aug16 160504 99.560 99.565 99.560 99.560 unch 2,974 108,869 -930
Sep16 160504 99.545 99.555 99.545 99.550 +0.005 1,677 26,280 +116
Oct16 160504 99.515 99.530 99.510 99.520 +0.005 2,835 66,892 +683
Total Volume and Open Interest 48,625 830,611 -7,969
3-Mth Euro-Yen(CME)
Jun16 160504 99.990 99.990 99.990 99.990 unch      
Sep16 160504 99.990 99.990 99.990 99.990 unch      
Dec16 160504 99.990 99.990 99.990 99.990 unch      
Mar17 160504 99.990 99.990 99.990 99.990 unch      
Jun17 160504 99.990 99.990 99.990 99.990 unch      
Sep17 160504 99.990 99.990 99.990 99.990 unch      
Dec17 160504 99.990 99.990 99.990 99.990 unch      
Mar18 160504 99.995 99.995 99.995 99.995 unch      
Jun18 160504 99.855 99.855 99.855 99.855 unch      
Sep18 160504 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160504 99.99 99.99 99.99 99.99 unch      
Sep16 160504 99.99 99.99 99.99 99.99 unch      
Dec16 160504 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160504 99.99 99.99 99.99 99.99 unch      
Jun17 160504 99.99 99.99 99.99 99.99 unch      
Sep17 160504 99.99 99.99 99.99 99.99 unch      
Dec17 160504 99.99 99.99 99.99 99.99 unch      
Mar18 160504 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160504 151.67 151.80 151.63 151.80 +0.07 1,473 16,871 +311
Sep16 160504 151.08 151.08 151.08 151.08 +0.06      
Dec16 160504 151.08 151.08 151.08 151.08 +0.06      
Total Volume and Open Interest 1,473 16,871 +311
Euro-Buxl(EUREX)
Jun16 160504 166.52 166.98 165.66 166.34 -0.36 20,448 129,160 +1,925
Sep16 160504 174.34 174.34 174.34 174.34 -0.36 0 13 +0
Dec16 160504 174.34 174.34 174.34 174.34 -0.36      
Total Volume and Open Interest 20,448 129,173 +1,925
Euro-Bund(EUREX)
Jun16 160504 162.90 163.09 162.67 162.98 -0.05 299,158 1,355,000 -7,432
Sep16 160504 161.94 162.00 161.74 161.95 -0.05 2,210 89,675 +1,292
Dec16 160504 160.48 160.48 160.48 160.48 -0.05      
Total Volume and Open Interest 301,368 1,444,675 -6,140
Euro-Bobl(EUREX)
Jun16 160504 131.17 131.20 131.07 131.18 +0.01 262,217 1,007,458 -12,536
Sep16 160504 131.99 132.06 131.98 132.06 unch 2,123 17,113 +2,067
Dec16 160504 131.18 131.18 131.18 131.18 +0.01 0 1 +0
Total Volume and Open Interest 264,340 1,024,572 -10,469
Euro-Schatz(EUREX)
Jun16 160504 111.80 111.82 111.79 111.81 +0.00 106,526 889,160 -3,482
Sep16 160504 111.76 111.76 111.76 111.76 unch 132 23,532 +130
Dec16 160504 111.76 111.76 111.76 111.76 unch      
Total Volume and Open Interest 106,658 912,692 -3,352
3-Mth Euribor(EUREX)
Jun16 160504 100.260 100.260 100.260 100.260 unch 0 11,773 +0
Sep16 160504 100.270 100.270 100.270 100.270 unch 0 6,429 +0
Dec16 160504 100.285 100.285 100.285 100.285 +0.005 0 2,733 +0
Total Volume and Open Interest 40 74,242 +40
Long Gilt(LIFFE)
Jun16 160504 120~04 120~15 120~00 120~08 unch 0 481,543 -1,009
Sep16 160504 121~19 121~19 121~19 121~19 +0~01      
Total Volume and Open Interest 212,519 481,543 -1,009
3-Mth Short Sterling(LIFFE)
Jun16 160504 99.40 99.40 99.40 99.40 unch 0 373,115 -7,521
Sep16 160504 99.39 99.41 99.39 99.40 +0.01 0 420,726 +1,331
Dec16 160504 99.36 99.39 99.35 99.37 +0.01 0 444,571 -3,671
Mar17 160504 99.32 99.35 99.31 99.34 +0.02 0 328,096 -2,571
Jun17 160504 99.26 99.30 99.25 99.28 +0.01 0 304,222 +1,194
Sep17 160504 99.21 99.24 99.20 99.23 +0.02 0 260,652 -9,702
Total Volume and Open Interest 373,097 3,145,020 -16,287
3-Mth Euribor(LIFFE)
Jun16 160504 100.260 100.260 100.255 100.260 +0.005 71,379 549,859 +0
Sep16 160504 100.270 100.275 100.265 100.275 +0.010 75,651 440,645 +0
Dec16 160504 100.285 100.290 100.280 100.285 +0.005 79,317 468,940 +0
Total Volume and Open Interest 626,371 3,494,573 +0
3-Mth Aus T-Bills(SFE)
Jun16 160504 98.00 98.00 97.96 97.98 -0.02 19,890 210,173 -4,195
Sep16 160504 98.08 98.10 98.04 98.06 -0.02 28,848 209,862 -6,807
Dec16 160504 98.14 98.15 98.10 98.11 -0.02 26,678 183,034 -5,306
Mar17 160504 98.17 98.20 98.13 98.15 -0.02 16,925 118,376 -465
Jun17 160504 98.18 98.20 98.14 98.15 -0.03 8,769 78,929 -854
Sep17 160504 98.16 98.19 98.13 98.14 -0.01 8,016 65,669 -2,564
Dec17 160504 98.12 98.15 98.08 98.11 -0.01 3,113 46,272 -8
Mar18 160504 98.07 98.10 98.04 98.07 -0.01 3,838 22,891 -372
Jun18 160504 98.02 98.04 98.00 98.04 unch 490 14,022 -273
Sep18 160504 97.97 97.99 97.94 97.99 unch 0 2,469 -369
Total Volume and Open Interest 116,567 956,007 -21,213
10-Year Aus T-Bonds(SFE)
Jun16 160504 97.54 97.61 97.52 97.58 +0.04 95,395 836,514 -4,156
Sep16 160504 97.58 97.58 97.58 97.58 +0.04      
Total Volume and Open Interest 95,395 836,514 -4,156
3-Year Aus T-Bonds(SFE)
Jun16 160504 98.26 98.31 98.23 98.28 +0.02 136,859 782,416 -17,061
Sep16 160504 98.28 98.28 98.28 98.28 +0.02      
Total Volume and Open Interest 136,859 782,416 -17,061
Gold(CMX)
Jun16 160504 1287.7 1291.8 1273.6 1274.4 -17.4 198,256 399,302 -6,010
Aug16 160504 1289.7 1293.9 1275.9 1276.7 -17.4 20,214 59,529 +2,900
Oct16 160504 1291.0 1292.5 1278.6 1278.6 -17.3 1,766 22,847 +93
Dec16 160504 1293.1 1297.6 1279.9 1280.4 -17.4 7,206 32,866 +772
Feb17 160504 1293.0 1293.0 1281.9 1282.2 -17.4 2,413 4,451 +765
Apr17 160504 1290.9 1291.0 1283.9 1283.9 -17.5 187 3,021 +54
Jun17 160504 1285.4 1285.4 1285.4 1285.4 -17.6 76 8,685 +0
Aug17 160504 1287.1 1287.1 1287.1 1287.1 -17.6 50 111 +0
Oct17 160504 1288.7 1288.7 1288.7 1288.7 -17.6 123 686 +51
Dec17 160504 1304.4 1304.4 1290.3 1290.3 -17.6 571 6,900 +345
Feb18 160504 1291.9 1291.9 1291.9 1291.9 -17.7      
Total Volume and Open Interest 231,089 548,501 -1,019
Silver(CMX)
May16 160504 1747.5 1747.5 1720.0 1727.7 -19.7 1,122 2,127 -793
Jul16 160504 1745.0 1751.0 1721.5 1730.1 -19.8 55,822 138,396 -1,471
Sep16 160504 1749.5 1754.0 1729.0 1734.8 -19.8 2,951 20,276 +123
Dec16 160504 1755.0 1759.0 1733.0 1740.9 -19.9 4,434 29,082 +117
Mar17 160504 1747.0 1747.0 1747.0 1747.0 -20.0 235 2,909 +157
May17 160504 1750.6 1750.6 1750.6 1750.6 -20.1 50 156 +0
Jul17 160504 1754.3 1754.3 1754.3 1754.3 -20.2 53 2,230 +1
Total Volume and Open Interest 65,083 199,259 -1,911
Platinum(NYMEX)
Jul16 160504 1066.6 1069.2 1052.0 1055.6 -16.0 9,055 58,279 +372
Oct16 160504 1068.5 1070.0 1054.4 1057.1 -16.1 84 5,549 +12
Jan17 160504 1058.8 1058.8 1058.8 1058.8 -16.1 0 21 +0
Apr17 160504 1060.7 1060.7 1060.7 1060.7 -16.1 0 6 +0
Total Volume and Open Interest 9,152 63,947 +380
Palladium(NYMEX)
Jun16 160504 607.75 609.10 593.60 596.45 -12.40 3,285 19,517 -188
Sep16 160504 605.45 608.00 595.00 597.45 -12.40 530 3,561 +362
Dec16 160504 602.10 606.70 598.45 598.45 -12.55 2 149 +0
Total Volume and Open Interest 3,819 23,248 +175
Copper(CMX)
May16 160504 220.70 221.70 217.70 218.30 -3.15 646 4,740 -152
Jul16 160504 221.70 222.20 217.95 218.65 -3.25 29,601 111,844 -1,702
Sep16 160504 222.15 222.75 218.70 219.30 -3.25 1,523 23,505 +78
Dec16 160504 222.10 223.25 219.75 219.90 -3.20 371 25,592 +188
Mar17 160504 221.90 222.25 220.00 220.30 -3.15 36 3,066 +14
Total Volume and Open Interest 32,535 176,178 -1,490
E-mini DJIA Index(CBOT)
Jun16 160504 17678 17700 17526 17581 -92 129,889 125,710 +2,371
Sep16 160504 17598 17606 17444 17491 -94 118 1,426 +37
Dec16 160504 17400 17428 17400 17428 -94 24 92 +4
Mar17 160504 17368 17368 17368 17368 -94      
Total Volume and Open Interest 130,031 127,228 +2,412
S & P 500(CME)
Jun16 160504 2059.50 2059.80 2039.30 2046.90 -10.00 4,475 77,314 +365
Sep16 160504 2039.00 2039.00 2034.00 2039.00 -10.00 4 1,527 +0
Dec16 160504 2032.00 2032.00 2027.00 2032.00 -10.00 0 1 +0
Mar17 160504 2026.30 2026.30 2021.40 2026.30 -10.10      
Total Volume and Open Interest 4,479 78,842 +365
S & P 500 E-Mini(Globex)
Jun16 160504 2057.50 2060.25 2039.00 2047.00 -10.00 1,306,173 2,775,854 +2,686
Sep16 160504 2049.75 2052.00 2031.50 2039.00 -10.00 6,249 31,500 +1,014
Dec16 160504 2043.25 2044.75 2024.50 2032.00 -10.00 86 3,657 +3
Mar17 160504 2023.00 2026.25 2020.25 2026.25 -10.25 6 58 -2
Total Volume and Open Interest 1,312,514 2,811,071 +3,701
NASDAQ 100 E-Mini(Globex)
Jun16 160504 4335.50 4342.00 4292.30 4309.80 -24.70 221,470 237,758 -6,452
Sep16 160504 4326.80 4333.80 4284.30 4302.50 -24.80 94 322 +17
Dec16 160504 4302.00 4302.00 4293.00 4299.80 -24.70 0 87 +0
Total Volume and Open Interest 221,567 238,176 -6,438
S&P Midcap 400(CME) e-Mini
Jun16 160504 1454.70 1456.30 1440.30 1446.30 -5.70 16,710 80,105 +1,331
Sep16 160504 1442.00 1447.80 1438.90 1442.00 -5.70 0 7 +0
Dec16 160504 1443.30 1443.30 1443.30 1443.30 -5.70 0 12 +0
Total Volume and Open Interest 16,710 80,124 +1,331
Volatility Index(CBOE)
May16 160504 16.60 17.60 16.55 16.88 +0.25 96,733 208,950 -12,062
Jun16 160504 18.93 19.60 18.85 19.08 +0.15 59,078 128,586 +5,382
Jul16 160504 19.80 20.37 19.77 19.98 +0.15 15,805 36,228 -89
Aug16 160504 20.10 20.70 20.08 20.33 +0.20 7,655 34,717 +1,996
Total Volume and Open Interest 188,398 450,491 -2,360
Russell 2000(ICE)
Jun16 160504 1119.10 1123.00 1106.40 1110.60 -7.60 80,728 373,426 +529
Sep16 160504 1109.00 1110.50 1105.50 1105.50 -7.50 2 43 +0
Dec16 160504 1102.20 1102.20 1102.20 1102.20 -7.50 0 10 +0
Total Volume and Open Interest 80,730 373,729 +529
Nikkei 225(CME)
Jun16 160504 16035 16130 15865 15935 -40 16,838 34,480 -1,333
Sep16 160504 15975 15975 15975 15975 -40 3 34 -1
Total Volume and Open Interest 16,841 34,519 -1,334
Nikkei 225(SGX)
Jun16 160504 15945 16090 15820 15975 -30 89,555 253,227 +692
Sep16 160504 15945 15945 15945 15945 -30 19 1,181 +13
Dec16 160504 15830 15830 15830 15830 -30 0 3,711 +0
Total Volume and Open Interest 90,102 265,412 +1,225
Nikkei 225(CME) Yen
Jun16 160504 16000 16085 15815 15890 -45 50,896 96,040 -6,188
Sep16 160504 15845 16020 15790 15845 -45 0 68 +0
Dec16 160504 15835 15835 15835 15835 -45      
Total Volume and Open Interest 50,896 96,208 -6,188
Nikkei 225(CME) e-Mini Yen
Jun16 160504 15890 15890 15890 15890 -50 20 54 +1
Sep16 160504 15850 15850 15845 15850 -40      
Dec16 160504 15840 15840 15835 15840 -40      
Total Volume and Open Interest 20 54 +1
CAC 40(EURONEXT)
May16 160504 4329.5 4342.0 4267.0 4276.5 -46.0 62,311 299,120 -2,191
Jun16 160504 4281.5 4291.5 4221.5 4229.5 -46.0 335 17,345 -18
Jul16 160504 4242.0 4242.0 4222.5 4222.5 -46.0      
Total Volume and Open Interest 62,646 316,500 -2,209
Hang Seng Index(HKFE)
May16 160504 20526 20538 20274 20300 -244 106,242 98,118 +298
Jun16 160504 20250 20254 20000 20027 -243 442 7,101 +216
Total Volume and Open Interest 106,814 107,959 -18,587
DAX(EUREX)
Jun16 160504 9955.0 9974.5 9817.0 9828.0 -128.5 89,991 123,858 -194
Sep16 160504 9958.5 9960.0 9812.5 9818.0 -128.5 116 1,714 -22
Dec16 160504 9807.5 9807.5 9807.5 9807.5 -128.5 2 2,911 +1
Total Volume and Open Interest 90,109 128,483 -215
Mini-DAX(EUREX)
Jun16 160504 9960.0 9975.0 9819.0 9827.0 -129.0 18,029 5,975 -456
Sep16 160504 9958.0 9958.0 9811.0 9817.0 -129.0 29 175 +4
Dec16 160504 9900.0 9900.0 9806.0 9806.0 -129.0 2 11 -1
Total Volume and Open Interest 18,060 6,161 -453
FT-SE 100(EURONEXT)
Jun16 160504 6156.50 6162.00 6054.00 6060.00 -88.00 0 561,475 -65
Sep16 160504 6076.00 6076.00 6007.00 6007.00 -88.00 0 3,276 +50
Dec16 160504 5974.00 5974.00 5974.00 5974.00 -88.00      
Total Volume and Open Interest 144,475 564,751 -15
SPI 200(SFE)
Jun16 160504 5350.0 5350.0 5241.0 5250.0 -105.0 38,697 247,470 +1,727
Sep16 160504 5247.0 5247.0 5201.0 5201.0 -106.0 2 2,333 -1
Dec16 160504 5187.0 5187.0 5187.0 5187.0 -106.0 0 2,163 +0
Total Volume and Open Interest 38,702 253,129 +1,724
FTSE MIB(ISE)
Jun16 160504 17595.00 17755.00 17525.00 17590.00 -24.00 32,681 63,988 +547
Sep16 160504 17455.00 17600.00 17430.00 17455.00 -24.00 19 308 +6
Dec16 160504 17348.00 17348.00 17348.00 17348.00 -24.00      
Total Volume and Open Interest 32,700 64,296 +553
KOSPI 200(KFE)
Jun16 160504 243.80 243.90 242.30 243.35 -1.10 98,831 117,707 -1,144
Sep16 160504 244.55 244.55 243.05 244.00 -1.15 336 6,711 -18
Dec16 160504 245.10 245.10 245.10 245.10 -1.05 0 2,407 +20
Total Volume and Open Interest 99,167 128,315 -1,142
GSCI(CME)
May16 160504 353.00 353.10 345.65 347.85 -1.10 59 11,541 +4
Jun16 160504 350.60 355.75 348.55 350.60 -1.20 0 330 +0
Jul16 160504 352.85 352.85 352.85 352.85 -1.20      
Total Volume and Open Interest 59 11,871 +4
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