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 Fri May 06, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160506 1002.00 1026.25 1000.00 1026.25 +22.75 6,322 3,649 -1,772
Jul16 160506 1012.50 1037.25 1008.50 1034.75 +22.50 180,104 427,840 +8,925
Aug16 160506 1014.25 1039.25 1011.00 1037.00 +22.25 21,861 36,278 +411
Sep16 160506 1005.25 1030.00 1002.25 1027.50 +21.00 7,151 20,210 +209
Nov16 160506 1001.50 1024.25 997.00 1022.00 +20.50 70,002 237,227 +4,843
Jan17 160506 1002.25 1025.25 999.25 1023.25 +20.25 7,344 15,802 +1,128
Mar17 160506 989.75 1013.00 989.50 1010.50 +16.50 10,699 32,559 +1,803
May17 160506 987.75 1006.50 986.25 1004.75 +14.50 5,803 18,062 +962
Jul17 160506 989.25 1008.00 989.25 1006.50 +15.00 2,591 7,590 +416
Aug17 160506 1000.75 1000.75 1000.75 1000.75 +15.25 25 170 -7
Sep17 160506 983.75 983.75 983.75 983.75 +15.75 4 59 -4
Nov17 160506 957.25 974.00 956.50 972.50 +16.75 1,018 11,563 -2
Jan18 160506 975.00 975.00 974.00 974.00 +15.00 0 83 +0
Mar18 160506 976.25 976.25 976.25 976.25 +15.50 0 38 +0
Total Volume and Open Interest 312,926 811,312 +16,912
Soybean Meal(CBOT)
May16 160506 335.00 342.70 334.80 341.20 +6.20 1,364 2,094 -936
Jul16 160506 337.30 344.60 336.10 342.80 +6.00 65,926 184,157 +2,595
Aug16 160506 336.00 342.80 335.20 341.10 +5.60 7,398 28,979 -619
Sep16 160506 334.30 341.40 333.70 339.70 +5.80 4,680 23,916 +287
Oct16 160506 330.70 338.40 330.70 337.00 +6.20 2,591 14,039 -43
Dec16 160506 330.30 338.10 330.10 337.30 +6.50 14,875 63,225 +563
Jan17 160506 330.00 336.20 328.80 335.70 +6.70 1,709 6,064 +100
Mar17 160506 322.60 328.90 322.20 328.30 +5.10 3,122 9,799 +464
May17 160506 321.10 326.40 319.60 325.40 +4.60 3,543 9,186 +680
Jul17 160506 320.70 326.80 320.30 326.00 +4.40 1,681 6,669 +451
Total Volume and Open Interest 107,162 352,681 +3,611
Soybean Oil(CBOT)
May16 160506 32.03 32.81 32.03 32.81 +0.80 2,364 1,931 -1,082
Jul16 160506 32.20 33.13 32.01 33.06 +0.80 68,330 218,687 -1,680
Aug16 160506 32.31 33.24 32.18 33.18 +0.80 7,076 32,229 +157
Sep16 160506 32.52 33.36 32.27 33.30 +0.78 5,628 25,666 +780
Oct16 160506 32.50 33.47 32.50 33.42 +0.77 3,629 13,480 +106
Dec16 160506 32.90 33.70 32.67 33.64 +0.74 13,928 77,999 +664
Jan17 160506 33.06 33.81 32.85 33.74 +0.68 2,096 7,202 +192
Mar17 160506 33.11 33.79 32.89 33.72 +0.62 4,710 10,080 +177
May17 160506 33.17 33.72 33.09 33.72 +0.56 4,079 8,366 +1,034
Jul17 160506 33.32 33.81 33.31 33.81 +0.52 1,222 3,347 -183
Total Volume and Open Interest 113,513 408,159 +94
Canola(WCE)
May16 160506 505.5 505.5 505.5 505.5 +10.8 0 800 -63
Jul16 160506 499.8 510.9 496.7 510.5 +10.8 20,137 103,418 +1,202
Nov16 160506 499.7 506.9 497.3 506.5 +7.0 14,109 55,441 -1,057
Jan17 160506 503.5 509.6 501.3 509.4 +6.5 868 4,622 +533
Mar17 160506 506.2 509.9 506.2 509.7 +6.5 176 915 +124
Total Volume and Open Interest 35,377 165,586 +823
Corn(CBOT)
May16 160506 372.25 377.50 372.25 376.00 +4.25 10,039 4,032 -4,185
Jul16 160506 373.75 379.00 373.50 377.50 +3.75 187,471 687,387 -17,528
Sep16 160506 375.75 380.25 375.25 379.50 +3.75 42,178 213,725 +288
Dec16 160506 381.50 386.00 381.00 384.75 +3.25 58,621 305,809 +513
Mar17 160506 390.00 395.00 390.00 394.25 +3.50 8,519 56,776 +548
May17 160506 396.25 400.25 396.25 399.75 +3.50 1,318 11,527 +50
Jul17 160506 401.25 404.75 401.25 404.50 +3.25 3,037 29,109 +735
Sep17 160506 398.25 399.00 397.00 399.00 +3.00 116 3,446 +46
Dec17 160506 398.00 401.00 397.75 400.00 +2.75 752 29,325 +5
Mar18 160506 406.00 409.00 406.00 409.00 +2.75 0 767 +0
Total Volume and Open Interest 312,052 1,343,894 -19,528
Wheat(CBOT)
May16 160506 453.50 458.50 453.25 453.25 +0.25 343 397 -310
Jul16 160506 463.00 470.25 462.00 463.75 +0.50 61,245 240,825 -2,489
Sep16 160506 473.25 480.00 472.00 474.50 +1.25 14,063 56,607 +1,775
Dec16 160506 490.50 497.00 488.75 492.00 +1.50 9,031 65,538 +105
Mar17 160506 507.00 513.25 506.50 509.25 +1.75 1,505 17,028 +169
May17 160506 515.50 522.50 515.50 518.25 +1.00 366 3,866 -26
Total Volume and Open Interest 86,795 390,257 -783
Wheat(KCBT)
May16 160506 442.50 442.50 441.00 441.00 +0.75 775 798 +429
Jul16 160506 452.75 456.50 450.50 453.50 +0.75 16,837 129,644 -364
Sep16 160506 469.75 472.50 467.00 470.25 +1.25 5,333 21,774 +225
Dec16 160506 493.75 497.00 491.25 494.75 +1.00 3,894 33,339 +1,280
Mar17 160506 508.00 512.25 508.00 510.50 +0.75 1,514 12,041 +24
May17 160506 522.25 522.25 520.00 520.50 +0.50 1,215 5,019 +924
Jul17 160506 525.25 529.75 525.25 526.75 +1.00 121 2,090 +45
Total Volume and Open Interest 29,689 205,004 +2,563
Wheat(MGE)
May16 160506 531.00 531.00 531.00 531.00 unch 0 184 +0
Jul16 160506 531.00 538.50 530.25 535.00 +3.25 4,808 30,112 -1,232
Sep16 160506 538.50 545.00 538.50 542.75 +3.75 1,243 10,191 +135
Dec16 160506 550.00 556.00 550.00 553.75 +3.50 887 9,027 +0
Mar17 160506 561.25 565.50 561.25 563.50 +4.25 270 5,025 +16
May17 160506 568.50 568.50 568.50 568.50 +4.00 16 2,085 +3
Total Volume and Open Interest 7,233 57,225 -1,071
Oats(CBOT)
May16 160506 182.75 183.00 181.25 181.25 +0.50 8 1 -9
Jul16 160506 192.00 194.50 191.50 193.00 +0.50 615 7,781 +133
Sep16 160506 203.75 206.00 203.25 204.50 unch 144 198 +0
Dec16 160506 215.75 218.00 215.75 216.50 +0.50 172 1,339 +16
Total Volume and Open Interest 939 9,359 +140
Rough Rice(CBOT)
May16 160506 11.21 11.21 11.21 11.21 +0.09 44 44 -5
Jul16 160506 11.34 11.47 11.27 11.41 +0.03 719 7,830 -92
Sep16 160506 11.58 11.61 11.57 11.57 +0.03 43 1,346 +2
Nov16 160506 11.70 11.70 11.68 11.68 +0.05 13 417 +1
Total Volume and Open Interest 830 9,668 -92
Live Cattle(CME)
Jun16 160506 119.635 120.950 119.385 120.730 +1.095 23,218 122,481 -1,395
Aug16 160506 117.400 118.080 117.135 117.900 +0.470 14,116 72,810 +2,243
Oct16 160506 116.930 117.450 116.580 117.385 +0.455 8,142 47,879 +929
Dec16 160506 116.450 116.950 116.200 116.885 +0.405 3,179 23,540 +526
Feb17 160506 115.385 115.930 115.100 115.885 +0.500 805 7,300 +190
Apr17 160506 114.200 114.900 114.035 114.830 +0.530 288 4,994 +53
Total Volume and Open Interest 49,803 280,069 +2,553
Feeder Cattle(CME)
May16 160506 147.950 148.750 146.950 147.380 -0.570 2,633 8,363 -347
Aug16 160506 147.485 148.185 146.535 147.185 +0.150 5,418 23,620 +535
Sep16 160506 145.785 146.750 145.330 146.050 +0.365 1,243 4,687 +18
Oct16 160506 144.000 144.735 143.600 144.350 +0.550 1,373 3,881 +136
Nov16 160506 139.800 140.600 139.500 140.500 +0.700 833 3,128 +315
Jan17 160506 136.500 136.600 135.735 136.550 +0.515 61 406 +18
Mar17 160506 134.900 135.000 134.800 134.950 +0.125 26 81 +5
Total Volume and Open Interest 11,587 44,166 +680
Lean Hogs(CME)
May16 160506 77.480 77.480 76.500 76.800 -0.780 240 1,789 -156
Jun16 160506 82.250 82.250 81.035 81.285 -1.045 17,866 71,746 -2,207
Jul16 160506 82.900 82.980 81.980 82.250 -0.885 6,938 32,507 +1,416
Aug16 160506 81.930 81.930 81.300 81.635 -0.315 5,357 38,948 +748
Oct16 160506 70.300 70.580 70.035 70.300 -0.250 3,054 45,806 +840
Dec16 160506 64.930 65.150 64.800 65.050 -0.175 1,277 26,223 +259
Feb17 160506 67.650 68.000 67.535 67.950 +0.050 516 7,843 +103
Apr17 160506 70.430 70.750 70.300 70.730 -0.020 242 3,695 +119
Total Volume and Open Interest 35,514 229,237 +1,135
Class III Milk(CME)
May16 160506 12.87 12.90 12.82 12.87 unch 635 4,756 -78
Jun16 160506 12.98 12.98 12.82 12.92 -0.09 494 4,926 +15
Jul16 160506 13.29 13.34 13.24 13.34 +0.01 276 4,301 +123
Aug16 160506 13.92 14.01 13.89 14.00 +0.08 420 3,961 +204
Sep16 160506 14.59 14.66 14.53 14.65 +0.11 126 3,071 +44
Oct16 160506 14.81 14.85 14.75 14.81 +0.03 172 2,496 +50
Nov16 160506 14.89 14.89 14.81 14.84 +0.03 105 2,418 +14
Dec16 160506 14.85 14.90 14.85 14.89 +0.03 105 2,317 +14
Jan17 160506 15.00 15.03 15.00 15.03 +0.08 22 664 +20
Feb17 160506 15.10 15.13 15.10 15.13 +0.07 26 665 +8
Mar17 160506 15.25 15.28 15.25 15.28 +0.06 27 580 +7
Apr17 160506 15.28 15.28 15.28 15.28 +0.08 78 376 +56
May17 160506 15.35 15.35 15.35 15.35 +0.06 92 318 +76
Total Volume and Open Interest 2,669 31,813 +627
Cocoa(ICE)
May16 160506 3047 3047 3047 3047 -84 1 31 -2
Jul16 160506 3150 3152 3066 3074 -84 19,714 102,311 +1,048
Sep16 160506 3159 3160 3078 3086 -80 8,494 61,236 +1,192
Dec16 160506 3137 3141 3061 3070 -77 3,428 39,224 +330
Mar17 160506 3110 3110 3036 3044 -75 1,657 37,354 +326
May17 160506 3091 3091 3030 3038 -76 53 5,615 +2
Jul17 160506 3085 3085 3023 3033 -75 6 1,877 +1
Total Volume and Open Interest 33,355 253,800 +2,896
Coffee "C"(ICE)
May16 160506 124.00 124.00 122.55 123.45 +2.55 8 1,056 -2
Jul16 160506 122.00 124.80 121.80 124.50 +3.00 14,641 97,967 +1,040
Sep16 160506 123.60 126.50 123.60 126.25 +3.00 4,583 43,261 +1,228
Dec16 160506 126.40 128.85 126.00 128.65 +2.90 3,872 26,833 -370
Mar17 160506 128.50 131.35 128.50 131.20 +2.90 1,432 11,244 +402
May17 160506 130.75 132.75 130.10 132.75 +2.90 301 6,138 +21
Total Volume and Open Interest 25,128 195,230 +2,417
Orange Juice(ICE)
May16 160506 142.10 142.10 142.10 142.10 +3.70 1 414 +0
Jul16 160506 137.00 141.05 136.00 140.60 +3.70 479 8,525 -88
Sep16 160506 136.10 140.80 136.10 140.40 +3.50 113 1,929 +10
Nov16 160506 136.60 140.60 136.60 140.50 +2.70 34 979 +19
Jan17 160506 140.75 140.75 140.75 140.75 +1.95 0 149 +0
Mar17 160506 141.85 141.85 141.85 141.85 +2.10 0 1 +0
Total Volume and Open Interest 627 11,997 -59
Sugar #11(ICE)
Jul16 160506 15.71 16.04 15.62 15.74 -0.10 77,659 411,788 +13,033
Oct16 160506 16.05 16.35 15.97 16.09 -0.07 29,677 187,560 +1,620
Mar17 160506 16.66 16.83 16.50 16.60 -0.04 18,728 124,662 +1,460
May17 160506 16.29 16.52 16.23 16.33 -0.03 6,978 19,547 +362
Jul17 160506 16.02 16.24 15.96 16.08 -0.01 4,647 28,598 +1,197
Oct17 160506 15.90 16.13 15.89 15.98 +0.01 2,034 19,573 -158
Mar18 160506 16.05 16.28 16.05 16.15 +0.03 682 8,486 +66
May18 160506 15.84 15.98 15.84 15.93 +0.03 323 1,980 +32
Total Volume and Open Interest 140,949 806,884 +17,741
London Cocoa(LCE)
May16 160506 2272 2272 2216 2225 -49 13,020 34,896 -7,405
Jul16 160506 2283 2284 2234 2239 -48 15,333 95,991 +3,056
Sep16 160506 2264 2264 2217 2222 -45 10,892 60,982 +52
Dec16 160506 2225 2225 2179 2186 -42 6,024 55,811 -73
Mar17 160506 2189 2189 2144 2151 -41 4,399 46,363 -20
May17 160506 2180 2180 2143 2146 -41 340 8,936 +22
Jul17 160506 2167 2167 2141 2141 -41 11 1,604 +11
Total Volume and Open Interest 50,019 305,042 -4,357
London Sugar(LCE)
Aug16 160506 460.20 462.00 454.40 458.40 -2.80 3,880 56,628 +710
Oct16 160506 457.50 458.40 451.10 454.70 -2.50 1,776 18,319 +380
Dec16 160506 457.30 457.50 450.50 454.20 -1.90 481 11,758 +72
Mar17 160506 456.20 457.70 450.80 454.40 -1.00 440 8,849 +87
May17 160506 452.30 453.40 447.20 450.60 -0.30 323 2,399 +51
Total Volume and Open Interest 7,146 100,214 +1,429
Cotton(ICE)
May16 160506 62.00 62.00 61.63 61.63 unch 5 56 -4
Jul16 160506 62.02 62.20 61.66 61.83 +0.04 16,306 110,903 -1,959
Oct16 160506 62.05 62.27 61.90 62.11 +0.28 10 50 -6
Dec16 160506 61.25 61.55 61.01 61.37 +0.36 4,749 63,453 -738
Mar17 160506 61.43 61.88 61.40 61.71 +0.30 129 9,988 +12
May17 160506 61.95 62.17 61.75 62.11 +0.31 3 2,310 +0
Total Volume and Open Interest 21,204 190,729 -2,695
Lumber(CME)
May16 160506 299.2 299.2 294.3 296.5 +0.1 116 564 -73
Jul16 160506 306.2 308.8 303.1 303.9 +1.6 324 3,319 +30
Sep16 160506 311.2 312.7 308.0 309.7 -0.8 29 299 +4
Nov16 160506 309.5 309.5 309.5 309.5 -0.1 2 40 +0
Total Volume and Open Interest 471 4,260 -39
Crude Oil(NYM)
Jun16 160506 44.52 45.34 43.54 44.66 +0.34 711,125 470,121 +174
Jul16 160506 45.04 45.97 44.16 45.32 +0.41 218,772 273,184 -2,774
Aug16 160506 45.49 46.35 44.56 45.74 +0.44 61,273 106,092 +1,398
Sep16 160506 45.82 46.69 44.89 46.12 +0.47 39,148 131,912 -873
Oct16 160506 46.15 46.96 45.22 46.46 +0.49 17,853 61,791 +22
Nov16 160506 45.79 47.25 45.68 46.79 +0.51 13,842 50,432 -1,409
Dec16 160506 46.71 47.52 45.83 47.07 +0.52 73,975 208,743 +1,583
Jan17 160506 46.95 47.70 46.11 47.30 +0.53 4,371 34,938 +286
Feb17 160506 46.51 47.78 46.44 47.48 +0.54 3,021 22,913 +103
Mar17 160506 47.27 47.99 46.44 47.64 +0.54 4,091 40,924 -135
Apr17 160506 46.78 48.05 46.73 47.78 +0.53 1,535 11,327 +211
May17 160506 47.51 47.92 47.51 47.92 +0.53 1,233 13,258 +85
Jun17 160506 47.41 48.38 46.86 48.05 +0.54 15,367 54,274 +2,450
Jul17 160506 47.16 48.14 47.16 48.14 +0.55 705 11,431 +22
Aug17 160506 48.25 48.25 48.25 48.25 +0.56 439 8,247 +131
Sep17 160506 48.38 48.38 48.38 48.38 +0.57 2,171 23,720 +722
Total Volume and Open Interest 1,192,924 1,750,070 +1,442
e-miNY Crude Oil(NYM)
Jun16 160506 44.525 45.325 43.525 44.650 +0.325 17,175 2,599 -154
Jul16 160506 45.100 45.950 44.200 45.325 +0.425 366 570 +7
Aug16 160506 44.925 46.300 44.600 45.750 +0.450 32 116 +12
Sep16 160506 46.025 46.125 46.025 46.125 +0.475 4 108 +1
Oct16 160506 46.800 46.800 46.450 46.450 +0.475 0 63 +0
Nov16 160506 46.800 46.800 46.800 46.800 +0.525 4 13 -2
Dec16 160506 46.725 47.150 46.725 47.075 +0.525 5 267 +1
Jan17 160506 47.300 47.300 47.300 47.300 +0.525 0 18 +0
Feb17 160506 47.475 47.475 47.475 47.475 +0.525 0 5 +0
Mar17 160506 47.650 47.650 47.650 47.650 +0.550 0 13 +0
Total Volume and Open Interest 17,588 3,914 -133
NY Harbor ULSD(NYM)
Jun16 160506 133.41 135.83 130.47 133.73 +0.86 59,350 100,361 -2,957
Jul16 160506 134.50 136.82 131.53 134.69 +0.83 30,117 74,541 +1,075
Aug16 160506 135.81 138.04 132.86 135.98 +0.81 18,977 36,404 +1,007
Sep16 160506 136.22 139.68 134.68 137.74 +0.81 11,669 28,135 +97
Oct16 160506 138.26 140.93 136.86 139.68 +0.80 5,724 18,109 -108
Nov16 160506 140.34 143.50 139.10 141.62 +0.78 4,123 14,115 +327
Dec16 160506 141.61 145.12 140.45 143.33 +0.74 10,020 52,465 +466
Jan17 160506 142.30 146.55 142.25 144.89 +0.69 1,136 19,431 -131
Feb17 160506 143.10 147.07 143.10 145.72 +0.69 578 6,199 +263
Mar17 160506 146.06 146.06 145.91 145.91 +0.70 700 6,823 -206
Apr17 160506 145.62 145.62 145.62 145.62 +0.72 282 2,636 -51
May17 160506 144.30 146.52 143.93 146.09 +0.73 255 2,384 +32
Jun17 160506 145.24 147.14 145.24 146.86 +0.76 820 8,664 +33
Jul17 160506 147.92 147.92 147.92 147.92 +0.76 376 1,294 +97
Total Volume and Open Interest 145,759 393,063 -83
RBOB Gasoline(NYM)
Jun16 160506 149.55 151.90 146.64 149.62 +0.48 83,794 109,684 -7,876
Jul16 160506 150.53 152.64 147.57 150.58 +0.63 60,010 66,858 +3,336
Aug16 160506 149.47 152.09 147.14 150.20 +0.77 31,306 39,450 +2,049
Sep16 160506 146.34 149.88 145.25 148.23 +0.85 22,392 48,456 -1,178
Oct16 160506 133.56 136.12 131.54 134.48 +0.95 10,883 30,316 -1,268
Nov16 160506 130.34 132.92 128.50 131.33 +0.96 5,523 17,845 -445
Dec16 160506 128.24 131.10 126.71 129.50 +0.97 10,202 35,595 +172
Jan17 160506 127.49 129.67 127.36 129.67 +1.02 1,051 7,182 +173
Feb17 160506 129.72 131.02 128.68 131.02 +1.07 441 1,441 -7
Mar17 160506 133.24 133.24 133.24 133.24 +1.10 916 2,927 +122
Total Volume and Open Interest 230,411 390,450 -4,264
e-miNY RBOB Gasoline(NYM)
Jun16 160506 149.60 149.62 149.60 149.60 +0.50 0 1 +0
Jul16 160506 150.60 150.60 150.58 150.60 +0.60      
Aug16 160506 150.20 150.20 150.20 150.20 +0.80      
Sep16 160506 148.20 148.23 148.20 148.20 +0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160506 2.084 2.109 2.045 2.101 +0.025 131,086 258,071 -5,975
Jul16 160506 2.240 2.266 2.211 2.243 +0.005 49,170 211,803 +680
Aug16 160506 2.330 2.350 2.303 2.323 -0.002 26,188 57,040 -587
Sep16 160506 2.378 2.397 2.352 2.366 -0.006 22,782 106,380 +641
Oct16 160506 2.454 2.481 2.435 2.445 -0.008 21,159 110,394 +1,650
Nov16 160506 2.682 2.710 2.660 2.669 -0.014 7,931 39,635 -423
Dec16 160506 2.996 3.020 2.967 2.975 -0.017 4,694 45,667 -88
Jan17 160506 3.119 3.148 3.100 3.106 -0.013 10,021 78,008 -323
Feb17 160506 3.111 3.135 3.092 3.099 -0.013 3,340 18,337 -199
Mar17 160506 3.069 3.089 3.045 3.053 -0.016 6,357 45,957 -88
Apr17 160506 2.889 2.905 2.863 2.872 -0.018 6,939 45,833 -129
May17 160506 2.884 2.898 2.857 2.863 -0.022 676 13,925 -90
Jun17 160506 2.912 2.922 2.890 2.892 -0.023 442 6,555 +94
Jul17 160506 2.957 2.957 2.922 2.928 -0.023 633 6,494 +239
Aug17 160506 2.956 2.961 2.937 2.937 -0.023 76 4,781 +23
Sep17 160506 2.956 2.956 2.925 2.933 -0.023 92 2,908 +19
Total Volume and Open Interest 292,299 1,101,198 -4,499
Brent Crude Oil(ICE)
Jul16 160506 45.16 46.12 44.19 45.37 +0.36 293,821 526,356 -24,759
Aug16 160506 45.59 46.56 44.62 45.86 +0.41 116,866 215,674 +4,861
Sep16 160506 46.01 47.01 45.06 46.35 +0.46 70,427 213,140 +3,740
Oct16 160506 46.35 47.35 45.42 46.72 +0.48 31,877 112,513 +54
Nov16 160506 46.69 47.61 45.75 47.05 +0.48 29,948 99,907 -2,154
Dec16 160506 46.98 47.96 46.10 47.39 +0.48 82,693 311,977 -7,446
Jan17 160506 47.21 48.22 46.39 47.69 +0.49 7,390 54,937 -169
Feb17 160506 47.41 48.42 46.68 47.98 +0.51 4,514 50,213 +314
Mar17 160506 47.64 48.71 46.99 48.29 +0.53 6,584 37,827 -212
Apr17 160506 48.50 48.58 48.50 48.58 +0.54 1,982 19,683 +103
May17 160506 48.76 48.83 48.76 48.83 +0.54 1,047 20,776 -29
Jun17 160506 48.41 49.48 47.81 49.08 +0.54 22,925 74,588 -1,009
Jul17 160506 49.33 49.33 49.33 49.33 +0.54 839 15,257 +165
Aug17 160506 49.55 49.55 49.55 49.55 +0.54 588 11,826 +275
Total Volume and Open Interest 714,737 2,145,450 -23,117
Gas Oil(ICE)
May16 160506 393.75 402.25 386.75 400.00 +1.25 28,395 67,674 -2,905
Jun16 160506 396.00 404.25 388.25 401.75 +1.50 74,714 147,058 +3,534
Jul16 160506 399.25 407.75 392.00 405.50 +1.75 38,916 81,452 +3,969
Aug16 160506 403.75 412.25 396.75 410.00 +2.00 19,544 42,436 -691
Sep16 160506 409.00 417.00 402.00 415.25 +1.75 16,438 40,779 +811
Oct16 160506 412.50 422.25 407.75 420.75 +1.50 9,727 40,116 +990
Nov16 160506 417.25 424.50 411.50 424.25 +1.50 5,317 24,482 +583
Dec16 160506 421.50 429.00 414.75 427.00 +1.25 21,770 89,243 +1,545
Jan17 160506 424.25 431.25 418.75 431.00 +1.25 1,834 24,139 -49
Feb17 160506 428.00 435.00 423.75 434.75 +1.25 1,447 12,506 +55
Total Volume and Open Interest 230,666 737,683 +9,807
Ethanol(CBOT)
Jun16 160506 1.505 1.517 1.505 1.512 +0.017 347 2,015 +43
Jul16 160506 1.505 1.505 1.497 1.501 +0.012 150 1,025 -60
Aug16 160506 1.495 1.495 1.495 1.495 +0.012 31 256 +2
Sep16 160506 1.460 1.486 1.460 1.486 +0.012 67 610 +48
Oct16 160506 1.464 1.468 1.464 1.468 +0.012 70 184 +18
Nov16 160506 1.451 1.451 1.451 1.451 +0.012 63 199 +6
Dec16 160506 1.416 1.437 1.416 1.437 +0.012 233 790 +62
Jan17 160506 1.433 1.433 1.433 1.433 +0.012      
Total Volume and Open Interest 961 5,079 +95
WTI Crude Oil(ICE)
Jun16 160506 44.43 45.34 43.54 44.66 +0.34 53,129 84,219 -1,070
Jul16 160506 44.86 45.97 44.16 45.32 +0.41 63,710 74,459 +472
Aug16 160506 45.19 46.30 44.56 45.74 +0.44 26,866 32,220 +1,336
Sep16 160506 45.21 46.64 44.91 46.12 +0.47 13,770 29,064 -665
Oct16 160506 45.54 46.94 45.29 46.46 +0.49 6,257 10,672 -62
Nov16 160506 45.86 47.08 45.63 46.79 +0.51 3,616 12,449 +14
Dec16 160506 46.23 47.48 45.86 47.07 +0.52 14,942 76,468 -677
Jan17 160506 46.13 47.68 46.13 47.30 +0.53 811 5,961 +62
Feb17 160506 46.32 47.65 46.32 47.48 +0.54 489 4,629 +27
Mar17 160506 47.64 47.64 47.64 47.64 +0.54 319 4,717 -74
Apr17 160506 47.78 47.78 47.78 47.78 +0.53 147 2,506 -3
May17 160506 47.92 47.92 47.92 47.92 +0.53 106 1,303 +38
Jun17 160506 47.16 48.06 47.16 48.05 +0.54 597 26,687 -9
Jul17 160506 48.14 48.14 48.14 48.14 +0.55 18 1,483 -3
Aug17 160506 48.25 48.25 48.25 48.25 +0.56 25 451 +7
Sep17 160506 48.38 48.38 48.38 48.38 +0.57 1,054 4,131 +996
Total Volume and Open Interest 189,656 446,915 +1,586
US Dollar Index(ICE)
Jun16 160506 93.750 93.955 93.085 93.882 +0.103 30,460 65,834 -2,007
Sep16 160506 93.845 94.005 93.200 93.973 +0.100 646 3,178 +174
Dec16 160506 93.920 94.040 93.700 94.007 +0.095 16 476 +11
Total Volume and Open Interest 31,131 69,709 -1,819
Australian Dollar(CME)
Jun16 160506 74.54 74.68 73.28 73.51 -0.98 113,082 138,380 -2,681
Sep16 160506 74.29 74.39 73.00 73.26 -0.96 419 1,804 +194
Dec16 160506 72.90 73.04 72.90 73.04 -0.95 0 18 +0
Total Volume and Open Interest 113,501 140,208 -2,487
British Pound(CME)
Jun16 160506 144.85 145.54 144.16 144.21 -0.57 95,738 243,561 -3,254
Sep16 160506 144.82 145.49 144.24 144.28 -0.57 127 1,071 -27
Dec16 160506 144.56 145.25 144.37 144.39 -0.57 2 233 +0
Total Volume and Open Interest 95,868 244,899 -3,281
Canadian Dollar(CME)
Jun16 160506 77.75 77.95 77.21 77.31 -0.44 109,278 117,186 -2,266
Sep16 160506 77.67 77.90 77.21 77.31 -0.44 261 2,342 +39
Dec16 160506 77.56 77.84 77.28 77.32 -0.44 117 1,929 +51
Mar17 160506 77.33 77.84 77.30 77.33 -0.44 0 167 +0
Total Volume and Open Interest 109,662 121,694 -2,170
Japanese Yen(CME)
Jun16 160506 93.29 94.04 93.17 93.42 +0.10 107,067 162,386 +2,040
Sep16 160506 93.55 94.31 93.48 93.72 +0.10 111 982 -11
Dec16 160506 94.31 94.56 93.87 94.07 +0.09 0 103 +0
Total Volume and Open Interest 107,178 163,558 +2,029
Swiss Franc(CME)
Jun16 160506 103.49 103.79 102.93 103.04 -0.32 17,836 41,797 +339
Sep16 160506 103.91 104.14 103.42 103.52 -0.32 11 155 -4
Dec16 160506 104.22 104.47 104.01 104.01 -0.34 0 24 +0
Total Volume and Open Interest 17,847 41,991 +335
EuroFX(CME)
Jun16 160506 114.17 114.98 113.99 114.10 -0.01 195,794 360,901 +6,767
Sep16 160506 114.46 115.34 114.36 114.46 -0.02 364 4,045 +78
Dec16 160506 115.15 115.51 114.80 114.85 -0.02 16 1,196 -5
Total Volume and Open Interest 196,185 367,303 +6,842
Mexican Peso(CME)
May16 160506 560.25 560.25 560.25 560.25 +2.00      
Jun16 160506 557.25 559.38 548.63 558.75 +2.00 108,418 96,281 +18,055
Total Volume and Open Interest 108,473 134,565 +18,032
Brazilian Real(CME)
Jun16 160506 280.50 284.00 278.00 283.55 +3.15 2,149 26,111 +861
Jul16 160506 274.00 281.15 274.00 281.15 +3.20 0 16 +0
Aug16 160506 278.65 278.65 274.95 278.65 +3.20      
Sep16 160506 275.90 275.90 271.75 275.90 +3.20 0 2 +0
Total Volume and Open Interest 2,149 26,149 +861
30-Year T-Bonds(CBOT)
Jun16 160506 165~120 166~160 164~280 165~010 -0~120 208,397 507,578 +998
Sep16 160506 163~290 165~010 163~160 163~200 -0~120 678 3,414 +98
Dec16 160506 162~120 162~120 162~120 162~120 -0~120      
Total Volume and Open Interest 209,075 510,992 +1,096
10-Year T-Notes(CBOT)
Jun16 160506 130~240 131~065 130~145 130~170 -0~065 1,118,669 2,631,378 -7,985
Sep16 160506 130~210 131~045 130~130 130~150 -0~065 6,355 25,593 +2,155
Dec16 160506 129~270 129~270 129~270 129~270 unch      
Total Volume and Open Interest 1,125,024 2,656,971 -5,830
5-Year T-Notes(CBOT)
Jun16 160506 121~096 121~186 121~044 121~056 -0~034 555,417 2,410,653 +6,685
Sep16 160506 120~304 121~072 120~260 120~262 -0~036 10,339 64,791 +6,432
Dec16 160506 120~246 120~246 120~246 120~246 -0~036      
Total Volume and Open Interest 565,756 2,475,444 +13,117
2 Year T-Notes(CBOT)
Jun16 160506 109~132 109~162 109~116 109~122 -0~010 239,954 1,052,083 +1,495
Sep16 160506 109~104 109~120 109~096 109~096 -0~010 8,683 13,926 +7,647
Dec16 160506 109~082 109~082 109~082 109~082 -0~010      
Total Volume and Open Interest 248,637 1,066,009 +9,142
Eurodollars(CME)
Jun16 160506 99.335 99.355 99.325 99.335 unch 245,048 1,191,158 +11,173
Sep16 160506 99.260 99.285 99.240 99.245 -0.010 244,940 1,059,847 +13,642
Dec16 160506 99.185 99.225 99.160 99.170 -0.010 306,462 1,406,348 +3,463
Mar17 160506 99.140 99.185 99.110 99.120 -0.015 206,742 873,821 +18,251
Jun17 160506 99.090 99.140 99.055 99.065 -0.020 193,436 852,851 +8,565
Sep17 160506 99.035 99.090 99.000 99.010 -0.020 134,799 702,605 -2,387
Dec17 160506 98.970 99.025 98.935 98.945 -0.020 177,576 1,026,054 +15,755
Mar18 160506 98.920 98.980 98.885 98.895 -0.025 128,182 487,498 +2,515
Jun18 160506 98.870 98.920 98.830 98.840 -0.025 96,255 428,310 +806
Sep18 160506 98.815 98.865 98.770 98.780 -0.030 67,429 356,363 -4,293
Dec18 160506 98.745 98.800 98.705 98.715 -0.025 79,695 496,515 +8,062
Mar19 160506 98.690 98.745 98.650 98.660 -0.025 65,806 297,077 -5,069
Jun19 160506 98.635 98.680 98.590 98.600 -0.025 42,092 254,357 -114
Sep19 160506 98.565 98.615 98.530 98.540 -0.020 32,051 185,275 +317
Dec19 160506 98.495 98.545 98.460 98.470 -0.020 52,381 206,656 +1,536
Mar20 160506 98.440 98.485 98.405 98.410 -0.025 31,495 106,269 +1,790
Jun20 160506 98.380 98.425 98.340 98.350 -0.025 24,214 57,568 +1,776
Sep20 160506 98.325 98.370 98.280 98.290 -0.020 17,576 60,223 +1,501
Total Volume and Open Interest 2,216,481 10,392,098 +88,266
Ultra T-Bond(CBOT)
Jun16 160506 173~18 174~31 172~27 173~01 -0~18 62,006 620,610 +475
Sep16 160506 175~14 175~16 175~06 175~09 -0~18 1,004 2,125 +981
Dec16 160506 174~19 174~19 174~19 174~19 -0~18      
Total Volume and Open Interest 63,010 622,735 +1,456
Ultra 10-Yr T-Note(CBOT)
Jun16 160506 141~150 142~005 141~000 141~035 -0~110 55,963 117,239 +3,927
Sep16 160506 141~210 141~210 141~210 141~210 -0~110 0 168 +0
Dec16 160506 141~210 141~210 141~210 141~210 -0~110      
Total Volume and Open Interest 55,963 117,407 +3,927
30 Day Federal Funds(CBOT)
May16 160506 99.635 99.637 99.635 99.637 unch 20,657 122,416 -1,224
Jun16 160506 99.620 99.630 99.615 99.620 unch 8,452 84,487 +1,627
Jul16 160506 99.600 99.620 99.595 99.605 +0.005 22,844 233,339 +848
Aug16 160506 99.565 99.590 99.560 99.565 unch 14,721 118,400 +4,468
Sep16 160506 99.555 99.580 99.545 99.555 unch 4,089 32,228 +1,566
Oct16 160506 99.535 99.560 99.520 99.525 -0.005 13,400 68,621 +2,365
Total Volume and Open Interest 105,426 848,318 +11,998
3-Mth Euro-Yen(CME)
Jun16 160506 99.990 99.990 99.990 99.990 unch      
Sep16 160506 99.990 99.990 99.990 99.990 unch      
Dec16 160506 99.990 99.990 99.990 99.990 unch      
Mar17 160506 99.990 99.990 99.990 99.990 unch      
Jun17 160506 99.990 99.990 99.990 99.990 unch      
Sep17 160506 99.990 99.990 99.990 99.990 unch      
Dec17 160506 99.990 99.990 99.990 99.990 unch      
Mar18 160506 99.995 99.995 99.995 99.995 unch      
Jun18 160506 99.855 99.855 99.855 99.855 unch      
Sep18 160506 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160505 99.99 99.99 99.99 99.99 unch      
Sep16 160505 99.99 99.99 99.99 99.99 unch      
Dec16 160505 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160505 99.99 99.99 99.99 99.99 unch      
Jun17 160505 99.99 99.99 99.99 99.99 unch      
Sep17 160505 99.99 99.99 99.99 99.99 unch      
Dec17 160505 99.99 99.99 99.99 99.99 unch      
Mar18 160505 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160505 151.80 151.83 151.70 151.78 -0.02 424 16,753 -118
Sep16 160505 151.08 151.08 151.08 151.08 unch      
Dec16 160505 151.08 151.08 151.08 151.08 unch      
Total Volume and Open Interest 424 16,753 -118
Euro-Buxl(EUREX)
Jun16 160506 168.76 169.08 167.48 168.48 +0.86 36,157 131,893 -263
Sep16 160506 177.46 177.46 177.46 177.46 +1.24 0 13 +0
Dec16 160506 177.46 177.46 177.46 177.46 +1.24      
Total Volume and Open Interest 36,157 131,906 -263
Euro-Bund(EUREX)
Jun16 160506 163.80 163.93 163.42 163.82 +0.32 736,786 1,357,096 +3,398
Sep16 160506 162.74 162.84 162.48 162.84 +0.34 13,592 102,196 +8,966
Dec16 160506 161.32 161.32 161.32 161.32 +0.32      
Total Volume and Open Interest 750,378 1,459,292 +12,364
Euro-Bobl(EUREX)
Jun16 160506 131.38 131.42 131.28 131.40 +0.08 509,967 1,007,572 +3,623
Sep16 160506 132.31 132.31 132.31 132.31 +0.09 1,393 19,991 +1,328
Dec16 160506 131.40 131.40 131.40 131.40 +0.08 0 1 +0
Total Volume and Open Interest 511,360 1,027,564 +4,951
Euro-Schatz(EUREX)
Jun16 160506 111.83 111.86 111.82 111.85 +0.02 178,586 870,527 -7,090
Sep16 160506 111.80 111.80 111.80 111.80 +0.02 3,322 30,796 +3,322
Dec16 160506 111.80 111.80 111.80 111.80 +0.02      
Total Volume and Open Interest 181,908 901,323 -3,768
3-Mth Euribor(EUREX)
Jun16 160506 100.260 100.260 100.260 100.260 unch 0 11,759 +0
Sep16 160506 100.275 100.275 100.275 100.275 unch 3 6,347 +0
Dec16 160506 100.290 100.295 100.290 100.295 +0.005 0 2,674 +0
Total Volume and Open Interest 420 74,484 +258
Long Gilt(LIFFE)
Jun16 160506 120~31 121~12 120~30 121~09 +0~17 183,342 477,469 -5,801
Sep16 160506 122~23 122~23 122~23 122~23 +0~20 0 5 +0
Total Volume and Open Interest 183,342 477,474 -5,801
3-Mth Short Sterling(LIFFE)
Jun16 160506 99.40 99.41 99.40 99.41 +0.01 19,708 370,212 -3,303
Sep16 160506 99.41 99.43 99.40 99.43 +0.03 57,646 412,488 -6,273
Dec16 160506 99.39 99.42 99.39 99.42 +0.04 100,107 435,859 +1,918
Mar17 160506 99.35 99.40 99.35 99.39 +0.04 62,969 328,158 -3,509
Jun17 160506 99.32 99.36 99.31 99.35 +0.05 55,317 302,632 -5,070
Sep17 160506 99.27 99.32 99.27 99.30 +0.05 54,650 259,053 -908
Total Volume and Open Interest 598,719 3,129,255 -17,222
3-Mth Euribor(LIFFE)
Jun16 160506 100.255 100.260 100.255 100.255 unch 42,706 551,230 -1,177
Sep16 160506 100.270 100.280 100.270 100.275 unch 69,981 418,478 -16,889
Dec16 160506 100.285 100.295 100.285 100.290 unch 66,028 479,732 +6,610
Total Volume and Open Interest 432,792 3,462,966 -34,126
3-Mth Aus T-Bills(SFE)
Jun16 160506 97.98 98.06 97.98 98.05 +0.06 51,370 202,042 -7,646
Sep16 160506 98.07 98.17 98.06 98.16 +0.08 104,193 238,485 +20,007
Dec16 160506 98.13 98.24 98.12 98.23 +0.09 58,018 187,850 -10,527
Mar17 160506 98.17 98.28 98.15 98.28 +0.11 44,460 121,549 -562
Jun17 160506 98.17 98.29 98.17 98.29 +0.11 26,642 85,351 +2,271
Sep17 160506 98.15 98.29 98.15 98.28 +0.11 15,986 68,407 +1,766
Dec17 160506 98.12 98.26 98.12 98.25 +0.11 11,724 48,078 +1,887
Mar18 160506 98.09 98.23 98.07 98.22 +0.12 5,596 24,440 +1,363
Jun18 160506 98.05 98.20 98.04 98.19 +0.13 1,246 14,509 +433
Sep18 160506 98.01 98.15 98.00 98.14 +0.12 761 3,136 +494
Total Volume and Open Interest 320,044 998,155 +9,471
10-Year Aus T-Bonds(SFE)
Jun16 160506 97.61 97.73 97.59 97.72 +0.10 175,845 852,079 +17,935
Sep16 160506 97.72 97.72 97.72 97.72 +0.10      
Total Volume and Open Interest 175,845 852,079 +17,935
3-Year Aus T-Bonds(SFE)
Jun16 160506 98.31 98.46 98.29 98.44 +0.12 327,924 791,176 -9,301
Sep16 160506 98.44 98.44 98.44 98.44 +0.12      
Total Volume and Open Interest 327,924 791,176 -9,301
Gold(CMX)
Jun16 160506 1279.3 1297.7 1276.2 1294.0 +21.7 212,954 403,678 -1,209
Aug16 160506 1281.5 1299.9 1279.7 1296.4 +21.8 15,903 72,649 +3,036
Oct16 160506 1283.8 1300.8 1283.8 1298.4 +21.9 3,759 22,395 -912
Dec16 160506 1284.9 1303.7 1283.7 1300.4 +22.1 3,402 34,104 +452
Feb17 160506 1300.0 1304.9 1294.4 1302.3 +22.2 829 5,063 +513
Apr17 160506 1302.9 1304.0 1300.6 1304.0 +22.2 805 3,139 -1
Jun17 160506 1301.9 1305.6 1301.9 1305.6 +22.3 612 9,270 +519
Aug17 160506 1307.3 1311.2 1304.5 1307.3 +22.5 0 112 +0
Oct17 160506 1308.8 1308.8 1308.8 1308.8 +22.5 0 686 +0
Dec17 160506 1310.0 1310.3 1307.0 1310.3 +22.5 364 7,030 +131
Feb18 160506 1311.7 1311.7 1311.7 1311.7 +22.4      
Total Volume and Open Interest 238,899 568,370 +2,596
Silver(CMX)
May16 160506 1734.0 1759.0 1733.5 1750.7 +20.5 421 1,566 -300
Jul16 160506 1737.0 1763.5 1722.0 1752.7 +20.0 51,199 139,762 +2,465
Sep16 160506 1745.0 1766.5 1728.0 1757.4 +20.0 1,368 20,424 +157
Dec16 160506 1750.0 1772.0 1739.5 1763.6 +20.0 1,992 29,670 +299
Mar17 160506 1750.0 1773.5 1740.0 1769.7 +20.0 72 3,097 +61
May17 160506 1773.2 1773.2 1773.2 1773.2 +19.9 0 156 +0
Jul17 160506 1775.5 1776.7 1775.5 1776.7 +19.7 305 2,445 +214
Total Volume and Open Interest 55,704 201,121 +2,884
Platinum(NYMEX)
Jul16 160506 1063.8 1085.8 1060.3 1085.1 +21.3 10,312 58,769 +349
Oct16 160506 1066.6 1086.8 1064.7 1086.6 +21.4 467 5,813 +172
Jan17 160506 1088.4 1088.4 1088.4 1088.4 +21.4 0 21 +0
Apr17 160506 1090.1 1090.1 1090.1 1090.1 +21.2 0 6 +0
Total Volume and Open Interest 10,802 64,679 +521
Palladium(NYMEX)
Jun16 160506 601.95 609.00 597.90 607.20 +6.50 4,882 18,417 -279
Sep16 160506 599.25 610.00 599.25 608.30 +6.60 792 4,303 +421
Dec16 160506 609.30 609.30 609.30 609.30 +6.60 34 169 +19
Total Volume and Open Interest 5,715 22,912 +163
Copper(CMX)
May16 160506 214.25 216.45 214.00 215.10 unch 963 3,827 -835
Jul16 160506 214.40 217.00 213.55 215.40 unch 59,893 114,039 +1,928
Sep16 160506 215.15 217.40 214.35 216.05 -0.05 4,149 23,657 -336
Dec16 160506 216.30 218.00 215.00 216.75 +0.05 1,289 25,205 -101
Mar17 160506 217.15 217.25 215.40 217.25 +0.15 466 3,149 +159
Total Volume and Open Interest 67,369 177,330 +872
E-mini DJIA Index(CBOT)
Jun16 160506 17569 17685 17475 17671 +97 162,200 123,492 +419
Sep16 160506 17471 17588 17398 17583 +96 94 1,412 -12
Dec16 160506 17520 17520 17520 17520 +96 3 90 +1
Mar17 160506 17460 17460 17460 17460 +96      
Total Volume and Open Interest 162,297 124,994 +408
S & P 500(CME)
Jun16 160506 2043.00 2053.50 2030.50 2052.70 +8.80 4,659 76,256 -62
Sep16 160506 2044.70 2044.70 2028.00 2044.70 +8.70 0 1,522 -1
Dec16 160506 2037.50 2037.50 2021.00 2037.50 +8.50 50 93 +0
Mar17 160506 2031.60 2031.60 2015.10 2031.60 +8.50      
Total Volume and Open Interest 4,709 77,871 -63
S & P 500 E-Mini(Globex)
Jun16 160506 2043.50 2054.50 2030.50 2052.75 +8.75 1,557,981 2,793,137 +17,093
Sep16 160506 2034.75 2046.25 2023.00 2044.75 +8.75 6,909 31,622 +155
Dec16 160506 2027.00 2038.50 2015.75 2037.50 +8.50 262 4,384 -38
Mar17 160506 2031.50 2031.50 2018.75 2031.50 +8.50 2 58 +0
Total Volume and Open Interest 1,565,159 2,829,207 +17,214
NASDAQ 100 E-Mini(Globex)
Jun16 160506 4299.30 4333.80 4271.00 4328.30 +28.00 235,256 242,401 +2,096
Sep16 160506 4292.30 4325.80 4265.00 4320.50 +27.70 71 345 -2
Dec16 160506 4317.80 4317.80 4272.30 4317.80 +27.80 2 87 +0
Total Volume and Open Interest 235,329 242,842 +2,094
S&P Midcap 400(CME) e-Mini
Jun16 160506 1443.80 1451.90 1434.50 1450.80 +7.00 15,205 79,084 -16
Sep16 160506 1446.50 1446.50 1433.50 1446.50 +7.00 0 6 +0
Dec16 160506 1447.80 1447.80 1447.80 1447.80 +7.00 0 12 +0
Total Volume and Open Interest 15,205 79,102 -16
Volatility Index(CBOE)
May16 160506 16.75 17.27 15.70 15.73 -1.00 83,934 191,587 -8,649
Jun16 160506 19.08 19.50 18.30 18.33 -0.75 54,867 145,998 +8,245
Jul16 160506 20.00 20.40 19.44 19.48 -0.50 15,743 36,991 -564
Aug16 160506 20.30 20.70 19.85 19.88 -0.45 7,099 34,435 -646
Total Volume and Open Interest 171,243 452,611 -73
Russell 2000(ICE)
Jun16 160506 1104.30 1114.90 1097.50 1113.90 +9.40 95,066 380,050 +2,507
Sep16 160506 1105.90 1108.80 1103.00 1108.80 +9.40 9 38 -5
Dec16 160506 1105.50 1105.50 1105.50 1105.50 +9.40 0 10 +0
Total Volume and Open Interest 95,075 380,348 +2,502
Nikkei 225(CME)
Jun16 160506 16110 16310 15885 16110 +25 7,201 34,711 +55
Sep16 160506 16345 16350 15900 16150 +25 0 36 +0
Total Volume and Open Interest 7,201 34,752 +55
Nikkei 225(SGX)
Jun16 160506 16025 16270 15960 16025 +35 13,692 247,067 -1,454
Sep16 160506 16195 16195 16000 16000 +40 0 1,181 +0
Dec16 160506 15885 15885 15885 15885 +40 0 3,711 +0
Total Volume and Open Interest 13,692 259,252 -1,454
Nikkei 225(CME) Yen
Jun16 160506 16070 16270 15840 16080 +35 23,911 97,552 +993
Sep16 160506 16035 16200 15810 16035 +35 0 68 +0
Dec16 160506 16025 16025 15925 16025 +35      
Total Volume and Open Interest 23,911 97,720 +993
Nikkei 225(CME) e-Mini Yen
Jun16 160506 15930 16080 15930 16080 +40 0 54 +0
Sep16 160506 16030 16035 16030 16030 +30      
Dec16 160506 16020 16025 16020 16020 +30      
Total Volume and Open Interest 0 54 +0
CAC 40(EURONEXT)
May16 160506 4271.0 4299.5 4218.5 4275.5 -8.5 92,391 301,710 -3,610
Jun16 160506 4224.0 4252.0 4174.0 4228.5 -8.5 888 17,383 -218
Jul16 160506 4221.0 4221.0 4221.0 4221.0 -8.5 25 25 +25
Total Volume and Open Interest 93,305 319,154 -3,802
Hang Seng Index(HKFE)
May16 160506 20294 20374 19887 19975 -309 117,505 100,307 +1,140
Jun16 160506 20068 20068 19636 19706 -306 931 7,457 +31
Total Volume and Open Interest 118,853 110,722 +1,258
DAX(EUREX)
Jun16 160506 9814.0 9931.5 9736.0 9876.5 +47.5 104,791 122,100 -2,445
Sep16 160506 9803.0 9921.0 9758.0 9866.5 +47.5 68 1,756 -12
Dec16 160506 9892.5 9892.5 9856.5 9856.5 +47.5 2 2,936 +0
Total Volume and Open Interest 104,861 126,792 -2,457
Mini-DAX(EUREX)
Jun16 160506 9817.0 9930.0 9736.0 9877.0 +48.0 22,390 6,355 -72
Sep16 160506 9803.0 9912.0 9736.0 9867.0 +48.0 28 174 +6
Dec16 160506 9787.0 9901.0 9787.0 9857.0 +48.0 8 15 +4
Total Volume and Open Interest 22,426 6,544 -62
FT-SE 100(EURONEXT)
Jun16 160506 6080.00 6120.00 6014.50 6087.50 +18.50 141,817 569,578 +3,699
Sep16 160506 5984.00 6034.50 5984.00 6034.50 +18.50 2,036 5,279 +2,001
Dec16 160506 6001.50 6001.50 5983.00 6001.50 +18.50      
Total Volume and Open Interest 143,853 574,857 +5,700
SPI 200(SFE)
Jun16 160506 5268.0 5269.0 5171.0 5248.0 -18.0 43,532 266,216 +7,653
Sep16 160506 5211.0 5211.0 5198.0 5198.0 -19.0 3 2,382 +0
Dec16 160506 5184.0 5184.0 5184.0 5184.0 -19.0 54 2,199 +36
Total Volume and Open Interest 43,893 272,195 +7,826
FTSE MIB(ISE)
Jun16 160506 17550.00 17615.00 17210.00 17444.00 -89.00 32,553 64,603 -1,651
Sep16 160506 17270.00 17460.00 17105.00 17309.00 -89.00 16 317 -9
Dec16 160506 17194.00 17194.00 17194.00 17194.00 -97.00      
Total Volume and Open Interest 32,569 64,920 -1,660
KOSPI 200(KFE)
Jun16 160506 243.35 243.35 243.35 243.35 unch 85,861 116,143 -1,564
Sep16 160506 244.00 244.00 244.00 244.00 unch 239 6,811 +100
Dec16 160506 245.10 245.10 245.10 245.10 unch 8 2,412 +5
Total Volume and Open Interest 86,108 126,856 -1,459
GSCI(CME)
May16 160506 345.50 352.90 345.25 349.45 +1.70 652 10,767 -507
Jun16 160506 352.65 355.55 347.85 352.25 +2.05 573 1,080 +500
Jul16 160506 354.50 354.50 354.50 354.50 +2.05      
Total Volume and Open Interest 1,225 11,847 -7
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!!!