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 10, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160510 1018.50 1082.00 1018.50 1076.00 +57.25 1,539 1,953 -675
Jul16 160510 1025.75 1091.50 1023.50 1084.00 +57.50 144,530 423,213 +3,734
Aug16 160510 1027.75 1093.75 1026.25 1085.50 +56.75 9,974 38,112 +335
Sep16 160510 1019.00 1085.50 1017.25 1075.00 +54.50 3,377 20,506 +331
Nov16 160510 1015.00 1079.75 1012.50 1067.50 +51.75 54,603 237,284 -357
Jan17 160510 1015.50 1078.25 1014.50 1064.50 +47.50 4,148 16,639 +220
Mar17 160510 1005.00 1053.50 1002.00 1038.50 +33.50 3,774 33,286 +270
May17 160510 996.25 1043.25 996.25 1027.00 +27.75 2,303 18,480 +309
Jul17 160510 1003.50 1035.50 1000.00 1027.25 +26.25 1,313 7,825 +360
Aug17 160510 1019.50 1019.50 1019.50 1019.50 +24.75 0 169 +0
Sep17 160510 1002.75 1002.75 1002.75 1002.75 +24.75 0 64 +0
Nov17 160510 965.50 990.00 965.50 979.25 +12.75 1,037 11,795 +185
Jan18 160510 981.75 981.75 981.75 981.75 +13.25 2 82 +0
Mar18 160510 982.50 982.50 982.50 982.50 +12.25 0 39 +0
Total Volume and Open Interest 226,600 809,630 +4,712
Soybean Meal(CBOT)
May16 160510 343.10 364.90 342.90 360.40 +20.20 551 1,153 -412
Jul16 160510 339.60 359.70 339.00 359.70 +20.00 52,862 188,966 +3,404
Aug16 160510 338.50 358.30 338.40 358.30 +20.00 7,676 29,065 +579
Sep16 160510 337.40 357.40 336.50 357.40 +20.00 5,728 23,716 -27
Oct16 160510 337.10 355.30 337.00 355.30 +20.00 3,407 14,004 -32
Dec16 160510 335.60 355.80 335.00 355.60 +19.80 13,581 64,502 +1,268
Jan17 160510 334.20 354.40 334.20 352.70 +18.30 2,044 6,815 +679
Mar17 160510 326.90 345.70 326.80 341.50 +14.30 1,741 10,119 +422
May17 160510 324.80 341.20 324.80 335.60 +11.20 992 9,662 +237
Jul17 160510 327.10 340.00 326.90 335.40 +10.40 493 6,871 +46
Total Volume and Open Interest 89,120 359,440 +6,165
Soybean Oil(CBOT)
May16 160510 32.44 33.37 32.44 33.13 +0.59 1,173 783 -690
Jul16 160510 32.80 33.84 32.59 33.44 +0.61 66,958 213,278 -3,550
Aug16 160510 32.91 33.93 32.74 33.55 +0.60 4,740 32,725 +519
Sep16 160510 33.01 34.04 32.87 33.67 +0.60 4,324 25,183 -64
Oct16 160510 33.13 34.14 32.97 33.79 +0.61 2,905 13,295 -203
Dec16 160510 33.30 34.35 33.14 33.99 +0.63 14,446 77,671 +961
Jan17 160510 33.41 34.17 33.26 33.97 +0.51 1,721 7,724 +365
Mar17 160510 33.40 34.11 33.27 33.82 +0.38 2,113 10,315 +279
May17 160510 33.40 33.98 33.24 33.63 +0.22 842 8,808 +198
Jul17 160510 33.65 34.01 33.33 33.66 +0.17 292 3,285 -52
Total Volume and Open Interest 99,779 402,220 -2,254
Canola(WCE)
May16 160510 526.9 526.9 526.9 526.9 +15.8      
Jul16 160510 514.6 544.6 514.4 532.3 +16.2 12,370 106,375 +2,687
Nov16 160510 505.6 527.3 505.4 521.7 +14.6 5,359 57,822 +1,209
Jan17 160510 507.0 527.0 506.7 523.6 +15.1 146 4,831 +109
Mar17 160510 507.9 524.9 507.6 523.5 +15.0 60 964 +48
Total Volume and Open Interest 17,955 170,406 +4,062
Corn(CBOT)
May16 160510 367.75 383.00 367.00 378.50 +10.75 1,551 2,194 -935
Jul16 160510 368.75 386.00 368.00 381.00 +12.00 122,379 659,872 -12,951
Sep16 160510 370.75 387.25 370.00 382.75 +11.75 31,172 221,769 +8,017
Dec16 160510 377.00 392.00 375.25 387.75 +10.75 45,142 300,425 +1,549
Mar17 160510 386.50 400.75 384.75 396.75 +10.25 6,302 57,174 +123
May17 160510 392.00 406.00 390.25 402.25 +10.25 1,222 11,870 +173
Jul17 160510 397.00 410.75 395.00 407.25 +10.25 3,571 31,269 +1,614
Sep17 160510 392.00 406.25 392.00 402.25 +10.25 142 3,488 +40
Dec17 160510 394.50 409.00 393.75 404.75 +10.25 1,066 29,516 +74
Mar18 160510 414.75 414.75 413.50 413.50 +10.00 3 768 +1
Total Volume and Open Interest 212,554 1,320,326 -2,297
Wheat(CBOT)
May16 160510 450.00 458.75 446.75 451.50 +4.50 356 295 -72
Jul16 160510 457.25 468.75 455.25 461.25 +4.75 54,490 239,395 -1,856
Sep16 160510 467.25 478.75 465.75 472.00 +4.75 15,009 58,619 +1,101
Dec16 160510 486.00 497.00 484.50 490.50 +4.75 9,205 67,548 +1,366
Mar17 160510 505.00 514.25 502.00 508.25 +5.00 1,185 17,613 +68
May17 160510 513.50 522.75 511.75 517.75 +5.25 455 3,973 +61
Total Volume and Open Interest 80,983 393,570 +774
Wheat(KCBT)
May16 160510 438.00 438.00 435.00 436.75 +3.00 77 101 -78
Jul16 160510 446.00 455.25 444.00 448.25 +2.00 14,592 132,976 +608
Sep16 160510 463.75 472.25 461.50 465.50 +2.00 3,360 21,842 -85
Dec16 160510 488.25 496.75 485.75 490.00 +2.00 2,682 33,902 -12
Mar17 160510 504.50 510.50 502.00 506.25 +2.00 485 12,039 -14
May17 160510 514.00 516.50 514.00 516.50 +2.25 201 5,230 +37
Jul17 160510 525.75 529.00 522.75 522.75 +2.50 176 2,010 -81
Total Volume and Open Interest 21,573 208,399 +375
Wheat(MGE)
May16 160510 529.00 529.00 529.00 529.00 unch 0 34 -31
Jul16 160510 530.75 537.00 528.00 533.75 +3.50 2,693 28,422 -922
Sep16 160510 537.00 545.00 536.25 541.50 +3.75 725 10,702 +328
Dec16 160510 551.00 555.50 547.00 553.25 +3.25 370 9,522 +152
Mar17 160510 562.00 565.00 557.50 562.25 +2.25 79 5,081 +8
May17 160510 567.50 567.50 567.50 567.50 +2.00 0 2,107 +0
Total Volume and Open Interest 3,867 56,498 -465
Oats(CBOT)
May16 160510 178.25 181.25 178.25 181.25 +4.00 4 2 -1
Jul16 160510 187.50 193.75 186.00 192.00 +2.50 744 7,854 -76
Sep16 160510 199.25 204.00 198.75 203.50 +2.50 23 224 +7
Dec16 160510 211.75 218.75 211.75 216.50 +3.50 27 1,362 +12
Total Volume and Open Interest 841 9,523 -17
Rough Rice(CBOT)
May16 160510 11.17 11.17 11.17 11.17 +0.18 7 11 -2
Jul16 160510 11.19 11.52 11.14 11.40 +0.18 360 7,560 -67
Sep16 160510 11.33 11.67 11.33 11.56 +0.15 33 1,366 +13
Nov16 160510 11.70 11.70 11.69 11.69 +0.16 16 424 +5
Total Volume and Open Interest 416 9,391 -51
Live Cattle(CME)
Jun16 160510 123.385 123.850 122.850 123.285 -0.015 31,803 113,568 -6,268
Aug16 160510 119.580 120.000 118.950 119.785 +0.205 22,169 78,183 +3,083
Oct16 160510 118.785 119.230 118.080 119.050 +0.220 8,827 50,950 +1,117
Dec16 160510 118.200 118.700 117.700 118.500 +0.170 3,005 24,444 +562
Feb17 160510 117.250 117.680 116.730 117.550 +0.200 1,088 7,603 +214
Apr17 160510 116.000 116.480 115.600 116.250 +0.170 318 5,097 +50
Total Volume and Open Interest 67,336 280,965 -1,201
Feeder Cattle(CME)
May16 160510 150.800 151.150 149.500 150.200 -0.600 2,654 6,741 -1,147
Aug16 160510 150.850 151.250 149.630 150.330 -0.520 4,948 24,021 +124
Sep16 160510 149.785 150.100 148.450 149.130 -0.420 1,141 4,580 -163
Oct16 160510 147.880 148.435 146.650 147.685 -0.115 1,377 4,079 +135
Nov16 160510 143.500 144.050 142.350 143.550 +0.050 562 3,289 +54
Jan17 160510 138.700 139.750 138.535 139.130 -0.170 53 419 +9
Mar17 160510 137.580 137.630 136.850 137.250 -0.350 13 99 +4
Total Volume and Open Interest 10,748 43,228 -984
Lean Hogs(CME)
May16 160510 76.400 76.885 76.300 76.700 +0.600 226 1,601 -173
Jun16 160510 80.535 81.200 80.400 80.800 +0.650 20,886 66,076 -4,418
Jul16 160510 81.550 82.135 81.285 81.680 +0.450 11,444 36,661 +2,402
Aug16 160510 80.885 81.480 80.785 80.900 +0.050 7,395 39,655 +292
Oct16 160510 69.650 70.250 69.535 69.650 +0.100 3,027 47,144 +890
Dec16 160510 64.580 65.000 64.200 64.400 -0.050 999 26,897 +133
Feb17 160510 67.950 68.135 67.635 67.800 +0.050 352 8,186 +142
Apr17 160510 70.680 71.050 70.480 70.600 +0.100 91 3,954 +36
Total Volume and Open Interest 44,424 230,868 -692
Class III Milk(CME)
May16 160510 12.72 12.77 12.71 12.74 -0.01 226 4,698 -48
Jun16 160510 12.52 12.55 12.38 12.52 -0.07 322 4,950 +71
Jul16 160510 13.10 13.10 12.90 13.01 -0.08 89 4,339 +31
Aug16 160510 13.80 13.80 13.63 13.67 -0.15 60 4,070 +24
Sep16 160510 14.52 14.53 14.34 14.35 -0.14 78 3,158 +48
Oct16 160510 14.77 14.77 14.64 14.64 -0.10 32 2,499 +7
Nov16 160510 14.77 14.77 14.69 14.69 -0.10 7 2,421 +3
Dec16 160510 14.78 14.82 14.75 14.75 -0.06 19 2,330 +11
Jan17 160510 14.97 14.97 14.93 14.93 -0.04 15 683 +5
Feb17 160510 15.10 15.10 15.09 15.09 -0.01 5 690 +5
Mar17 160510 15.26 15.27 15.25 15.25 unch 5 604 +5
Apr17 160510 15.29 15.29 15.24 15.25 -0.01 0 388 +0
May17 160510 15.35 15.37 15.30 15.30 -0.05 0 331 +0
Total Volume and Open Interest 858 32,137 +162
Cocoa(ICE)
May16 160510 3105 3105 3081 3081 +22 7 30 +0
Jul16 160510 3084 3120 3076 3101 +22 25,307 94,698 -6,139
Sep16 160510 3092 3127 3087 3112 +24 11,635 62,485 -57
Dec16 160510 3080 3112 3074 3099 +24 6,600 41,719 +1,956
Mar17 160510 3051 3088 3051 3077 +25 2,400 37,828 +241
May17 160510 3063 3074 3062 3069 +24 455 5,642 +6
Jul17 160510 3067 3068 3059 3064 +25 96 1,849 -32
Total Volume and Open Interest 48,514 250,431 -3,999
Coffee "C"(ICE)
May16 160510 125.90 126.90 125.90 126.90 +1.75 247 387 -669
Jul16 160510 127.00 129.30 126.65 128.75 +2.30 22,657 96,573 -897
Sep16 160510 128.40 131.05 128.40 130.45 +2.35 8,955 43,798 +1,038
Dec16 160510 131.40 133.35 130.75 132.85 +2.35 4,583 26,677 +66
Mar17 160510 133.95 135.55 133.35 135.40 +2.35 1,855 11,691 +147
May17 160510 134.70 137.15 134.70 136.95 +2.35 114 6,231 +29
Total Volume and Open Interest 38,602 194,232 -294
Orange Juice(ICE)
May16 160510 145.45 145.45 142.30 145.45 +3.40 0 414 +0
Jul16 160510 140.25 144.00 138.80 143.20 +2.15 641 8,525 +52
Sep16 160510 140.45 143.75 140.25 142.95 +1.90 143 2,079 +37
Nov16 160510 141.05 143.95 141.05 143.35 +2.30 66 1,034 +15
Jan17 160510 143.00 144.30 141.75 143.95 +2.95 2 151 +2
Mar17 160510 145.20 145.20 145.20 145.20 +2.95 0 1 +0
Total Volume and Open Interest 852 12,204 +106
Sugar #11(ICE)
Jul16 160510 15.94 16.18 15.83 16.02 +0.14 61,567 394,048 -5,816
Oct16 160510 16.26 16.54 16.21 16.39 +0.13 28,838 190,756 +3,628
Mar17 160510 16.78 17.06 16.75 16.91 +0.13 9,595 125,346 +762
May17 160510 16.52 16.74 16.44 16.60 +0.12 2,607 20,306 -32
Jul17 160510 16.18 16.45 16.15 16.31 +0.12 2,007 29,171 +462
Oct17 160510 16.02 16.31 16.02 16.19 +0.13 551 20,671 +151
Mar18 160510 15.96 16.43 15.96 16.32 +0.12 144 8,682 +52
May18 160510 15.74 16.18 15.74 16.08 +0.11 10 1,980 +0
Total Volume and Open Interest 105,319 795,643 -793
London Cocoa(LCE)
May16 160510 2241 2261 2240 2253 +17 12,241 27,208 -5,868
Jul16 160510 2255 2276 2246 2266 +13 23,047 105,619 +6,230
Sep16 160510 2237 2254 2228 2245 +11 7,374 61,196 +187
Dec16 160510 2201 2218 2192 2208 +10 4,131 55,887 -183
Mar17 160510 2167 2181 2157 2173 +9 3,371 45,988 -201
May17 160510 2157 2171 2154 2165 +7 1,352 9,500 +248
Jul17 160510 2165 2165 2155 2159 +5 135 1,662 +58
Total Volume and Open Interest 51,662 307,543 +481
London Sugar(LCE)
Aug16 160510 464.30 468.00 461.30 465.20 +2.50 3,398 54,341 -761
Oct16 160510 460.60 464.20 458.00 461.30 +2.30 2,006 18,783 +76
Dec16 160510 460.30 463.70 458.00 461.20 +2.50 948 11,997 +106
Mar17 160510 461.00 464.10 458.00 461.20 +2.30 544 9,025 +200
May17 160510 457.10 460.70 454.50 457.50 +2.30 60 2,460 +11
Total Volume and Open Interest 6,972 98,927 -355
Cotton(ICE)
Jul16 160510 61.54 61.97 60.60 60.90 -0.43 12,709 107,311 -1,646
Oct16 160510 62.05 62.05 61.26 61.48 -0.16 6 46 -4
Dec16 160510 61.19 61.68 60.54 60.91 -0.13 5,007 65,586 +1,247
Mar17 160510 61.62 61.98 61.01 61.37 -0.05 131 10,031 +35
May17 160510 62.08 62.22 61.39 61.78 -0.10 16 2,308 -2
Jul17 160510 62.64 62.64 62.16 62.16 -0.06 32 2,050 +14
Total Volume and Open Interest 17,915 189,281 -390
Lumber(CME)
May16 160510 303.5 311.2 302.3 308.0 +3.3 213 250 -175
Jul16 160510 316.4 323.3 315.2 321.5 +7.6 368 3,468 +109
Sep16 160510 320.7 326.8 320.0 326.4 +6.7 66 395 +28
Nov16 160510 319.5 324.0 319.4 324.0 +4.5 4 45 +2
Total Volume and Open Interest 651 4,196 -36
Crude Oil(NYM)
Jun16 160510 43.25 44.79 43.03 44.66 +1.22 695,306 426,877 -47,027
Jul16 160510 43.88 45.48 43.65 45.35 +1.32 241,309 317,363 +40,755
Aug16 160510 44.26 45.94 44.12 45.83 +1.38 68,465 107,471 +1,539
Sep16 160510 44.71 46.36 44.53 46.27 +1.43 44,791 129,288 -3,424
Oct16 160510 45.06 46.73 45.03 46.66 +1.47 23,803 64,210 +771
Nov16 160510 45.40 47.05 45.26 47.00 +1.48 15,914 51,209 +254
Dec16 160510 45.67 47.36 45.53 47.28 +1.48 51,044 208,807 -105
Jan17 160510 45.85 47.59 45.85 47.51 +1.48 10,875 36,721 +911
Feb17 160510 46.67 47.70 46.37 47.70 +1.47 9,718 25,319 +1,684
Mar17 160510 46.16 47.90 46.16 47.86 +1.46 4,784 41,124 -245
Apr17 160510 47.11 48.00 46.98 48.00 +1.46 1,294 11,426 +61
May17 160510 47.46 48.20 47.46 48.13 +1.44 913 13,459 -124
Jun17 160510 46.70 48.31 46.61 48.25 +1.42 12,058 53,930 -572
Jul17 160510 46.85 48.33 46.83 48.33 +1.40 254 11,595 +116
Aug17 160510 48.39 48.43 48.39 48.42 +1.38 164 8,234 +17
Sep17 160510 47.32 48.54 47.32 48.53 +1.36 684 24,113 +182
Total Volume and Open Interest 1,203,659 1,757,627 -6,359
e-miNY Crude Oil(NYM)
Jun16 160510 43.250 44.775 43.025 44.650 +1.200 19,562 2,868 +138
Jul16 160510 43.750 45.425 43.700 45.350 +1.325 423 597 +14
Aug16 160510 44.325 45.850 44.325 45.825 +1.375 37 113 -9
Sep16 160510 44.975 46.375 44.975 46.275 +1.425 2 115 +1
Oct16 160510 46.650 46.650 46.650 46.650 +1.450 2 62 -1
Nov16 160510 46.675 47.000 46.675 47.000 +1.475 0 15 +0
Dec16 160510 47.050 47.275 47.050 47.275 +1.475 3 274 +0
Jan17 160510 46.250 47.500 46.250 47.500 +1.475 0 17 +0
Feb17 160510 47.700 47.700 47.700 47.700 +1.475 0 6 +0
Mar17 160510 47.850 47.850 47.850 47.850 +1.450 0 13 +0
Total Volume and Open Interest 20,033 4,223 +143
NY Harbor ULSD(NYM)
Jun16 160510 128.26 134.43 128.01 133.75 +5.12 64,041 89,791 -7,265
Jul16 160510 129.43 135.52 129.12 134.81 +5.14 31,626 79,221 +2,727
Aug16 160510 130.88 136.90 130.64 136.27 +5.18 17,396 36,301 -342
Sep16 160510 133.05 138.67 133.05 138.13 +5.17 11,409 28,562 +841
Oct16 160510 136.18 140.64 135.61 140.12 +5.14 6,032 18,374 -133
Nov16 160510 137.95 142.49 137.95 142.04 +5.10 4,296 15,125 +884
Dec16 160510 138.43 144.31 138.41 143.73 +5.05 9,829 51,288 +250
Jan17 160510 141.41 145.45 141.41 145.29 +5.01 1,666 18,369 -649
Feb17 160510 143.40 146.37 142.92 146.22 +5.00 681 6,289 +176
Mar17 160510 146.63 146.63 146.46 146.46 +4.96 262 6,825 +60
Apr17 160510 146.44 146.48 146.22 146.22 +4.92 206 2,844 +78
May17 160510 146.87 146.87 146.74 146.74 +4.89 184 2,371 -11
Jun17 160510 143.74 147.83 143.74 147.55 +4.85 174 8,715 +11
Jul17 160510 148.59 148.59 148.59 148.59 +4.79 135 1,279 -20
Total Volume and Open Interest 150,123 386,980 -3,561
RBOB Gasoline(NYM)
Jun16 160510 144.44 149.37 144.05 148.57 +4.30 62,668 103,877 -6,499
Jul16 160510 145.39 150.40 145.03 149.67 +4.43 45,025 76,556 +6,859
Aug16 160510 144.88 150.23 144.78 149.54 +4.54 20,091 40,972 +1,593
Sep16 160510 143.30 148.50 143.30 147.98 +4.71 14,118 48,669 +236
Oct16 160510 129.96 135.25 129.96 134.84 +4.95 8,769 31,435 -420
Nov16 160510 127.21 132.15 126.81 131.90 +4.99 4,948 17,970 +66
Dec16 160510 125.20 130.73 125.20 130.24 +4.97 8,268 35,815 +319
Jan17 160510 126.62 130.74 126.56 130.48 +4.91 804 7,287 -3
Feb17 160510 128.18 131.81 128.18 131.81 +4.80 207 1,445 -32
Mar17 160510 130.48 133.97 130.48 133.97 +4.69 319 3,128 +152
Total Volume and Open Interest 169,615 397,541 +1,860
e-miNY RBOB Gasoline(NYM)
Jun16 160510 148.60 148.60 148.57 148.60 +4.30 0 1 +0
Jul16 160510 149.70 149.70 149.67 149.70 +4.50      
Aug16 160510 149.50 149.54 149.50 149.50 +4.50      
Sep16 160510 148.00 148.00 147.98 148.00 +4.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160510 2.100 2.173 2.091 2.158 +0.060 128,478 235,930 -18,078
Jul16 160510 2.232 2.302 2.224 2.285 +0.056 74,453 219,675 +4,768
Aug16 160510 2.309 2.372 2.301 2.355 +0.051 22,146 58,527 -75
Sep16 160510 2.348 2.400 2.341 2.388 +0.046 23,784 106,444 +467
Oct16 160510 2.419 2.475 2.416 2.459 +0.040 23,938 111,096 +556
Nov16 160510 2.643 2.688 2.641 2.672 +0.026 9,748 39,524 +181
Dec16 160510 2.953 2.978 2.953 2.965 +0.011 6,895 45,817 +214
Jan17 160510 3.072 3.109 3.072 3.096 +0.008 12,625 77,435 +174
Feb17 160510 3.078 3.106 3.075 3.089 +0.007 2,704 18,599 +245
Mar17 160510 3.017 3.047 3.017 3.039 +0.004 6,263 44,908 -513
Apr17 160510 2.855 2.856 2.838 2.850 -0.001 6,472 46,144 +162
May17 160510 2.842 2.842 2.823 2.835 -0.006 1,419 13,815 +34
Jun17 160510 2.862 2.866 2.853 2.865 -0.007 913 6,636 +28
Jul17 160510 2.900 2.904 2.890 2.900 -0.008 502 6,769 +78
Aug17 160510 2.908 2.912 2.902 2.909 -0.008 206 4,864 -25
Sep17 160510 2.905 2.908 2.894 2.905 -0.009 172 2,884 +24
Total Volume and Open Interest 323,069 1,083,431 -13,141
Brent Crude Oil(ICE)
Jul16 160510 43.49 45.70 43.33 45.52 +1.89 283,651 478,804 -35,062
Aug16 160510 44.10 46.18 43.90 46.01 +1.82 123,532 224,778 +3,410
Sep16 160510 44.62 46.66 44.43 46.51 +1.79 82,453 238,314 +15,962
Oct16 160510 45.04 47.05 44.87 46.90 +1.77 35,319 116,060 +3,108
Nov16 160510 45.38 47.37 45.24 47.25 +1.75 23,788 102,585 +2,485
Dec16 160510 45.80 47.76 45.62 47.61 +1.72 67,743 310,188 +556
Jan17 160510 46.10 48.00 46.03 47.92 +1.70 6,251 54,799 -330
Feb17 160510 46.39 48.30 46.36 48.21 +1.66 3,785 50,086 -78
Mar17 160510 46.73 48.59 46.73 48.51 +1.62 7,841 39,702 +1,851
Apr17 160510 48.77 48.77 48.77 48.77 +1.59 1,549 20,433 -234
May17 160510 48.99 48.99 48.99 48.99 +1.54 725 20,710 +48
Jun17 160510 47.57 49.31 47.50 49.21 +1.50 13,607 77,784 +2,069
Jul17 160510 49.45 49.45 49.45 49.45 +1.47 1,403 16,528 +931
Aug17 160510 49.66 49.66 49.66 49.66 +1.45 522 11,912 -57
Total Volume and Open Interest 702,197 2,151,701 +927
Gas Oil(ICE)
May16 160510 379.25 399.25 379.25 393.25 +12.50 27,511 55,443 -1,284
Jun16 160510 381.75 400.75 380.25 394.75 +12.00 85,851 138,586 -9,705
Jul16 160510 385.50 404.00 384.50 398.50 +11.75 50,450 90,433 +6,999
Aug16 160510 390.50 408.50 390.00 402.75 +11.25 19,726 45,598 +2,433
Sep16 160510 396.00 414.00 396.00 408.25 +11.00 12,610 40,072 +41
Oct16 160510 404.00 419.75 403.75 414.00 +11.00 6,980 42,547 +1,002
Nov16 160510 405.75 423.50 405.00 417.75 +10.50 3,750 24,946 +282
Dec16 160510 409.25 426.50 408.50 421.00 +10.25 18,064 90,938 +1,480
Jan17 160510 415.75 430.00 415.75 425.00 +10.00 2,051 23,945 -41
Feb17 160510 419.75 433.75 419.75 429.00 +9.75 958 12,488 -112
Total Volume and Open Interest 238,359 734,393 +2,876
Ethanol(CBOT)
Jun16 160510 1.517 1.539 1.496 1.527 +0.031 107 2,020 -6
Jul16 160510 1.499 1.518 1.499 1.518 +0.031 60 1,048 +14
Aug16 160510 1.490 1.505 1.490 1.505 +0.024 39 273 +1
Sep16 160510 1.495 1.495 1.495 1.495 +0.023 81 651 +41
Oct16 160510 1.477 1.477 1.477 1.477 +0.023 4 185 +1
Nov16 160510 1.460 1.460 1.460 1.460 +0.023 0 199 +0
Dec16 160510 1.447 1.447 1.446 1.446 +0.023 2 788 -2
Jan17 160510 1.442 1.442 1.442 1.442 +0.023      
Total Volume and Open Interest 293 5,164 +49
WTI Crude Oil(ICE)
Jun16 160510 43.28 44.77 43.03 44.66 +1.22 56,152 76,504 -4,659
Jul16 160510 43.79 45.45 43.68 45.35 +1.32 50,728 77,538 -1,286
Aug16 160510 44.22 45.89 44.18 45.83 +1.38 23,653 32,248 -277
Sep16 160510 44.61 46.31 44.61 46.27 +1.43 14,304 29,344 +383
Oct16 160510 44.97 46.68 44.97 46.66 +1.47 7,723 10,273 -918
Nov16 160510 45.31 47.03 45.31 47.00 +1.48 3,314 13,023 +29
Dec16 160510 45.60 47.35 45.60 47.28 +1.48 8,957 76,591 +340
Jan17 160510 45.84 47.53 45.84 47.51 +1.48 922 6,038 +31
Feb17 160510 47.70 47.70 47.70 47.70 +1.47 447 4,694 +64
Mar17 160510 47.55 47.86 47.55 47.86 +1.46 260 4,682 +12
Apr17 160510 48.00 48.00 48.00 48.00 +1.46 138 2,529 +24
May17 160510 48.13 48.13 48.13 48.13 +1.44 119 1,305 -36
Jun17 160510 47.88 48.30 47.88 48.25 +1.42 1,599 25,727 -742
Jul17 160510 48.33 48.33 48.33 48.33 +1.40 12 1,487 -1
Aug17 160510 48.42 48.42 48.42 48.42 +1.38 2 456 -1
Sep17 160510 48.53 48.53 48.53 48.53 +1.36 25 4,135 +0
Total Volume and Open Interest 171,054 442,249 -6,497
US Dollar Index(ICE)
Jun16 160510 94.130 94.335 94.015 94.268 +0.153 21,437 63,413 -604
Sep16 160510 94.165 94.385 94.140 94.353 +0.143 565 2,939 +5
Dec16 160510 94.155 94.400 94.155 94.382 +0.137 65 463 +5
Total Volume and Open Interest 22,075 67,041 -590
Australian Dollar(CME)
Jun16 160510 73.05 73.65 72.90 73.49 +0.39 124,943 130,696 -3,726
Sep16 160510 72.72 73.38 72.66 73.23 +0.38 457 2,116 +243
Dec16 160510 73.01 73.01 73.01 73.01 +0.38 2 18 +0
Total Volume and Open Interest 125,402 132,836 -3,483
British Pound(CME)
Jun16 160510 144.09 144.80 143.91 144.36 +0.23 91,111 234,750 -7,708
Sep16 160510 144.31 144.84 143.99 144.43 +0.23 27 1,068 -5
Dec16 160510 144.55 144.86 144.17 144.55 +0.24 2 235 +2
Total Volume and Open Interest 91,140 236,087 -7,711
Canadian Dollar(CME)
Jun16 160510 77.16 77.47 77.04 77.36 +0.23 86,378 120,917 +2,072
Sep16 160510 77.14 77.45 77.05 77.36 +0.23 152 2,429 +15
Dec16 160510 77.10 77.47 77.07 77.38 +0.24 152 2,035 +109
Mar17 160510 77.39 77.47 77.13 77.39 +0.24 0 167 +0
Total Volume and Open Interest 86,684 125,630 +2,198
Japanese Yen(CME)
Jun16 160510 92.29 92.43 91.51 91.57 -0.69 118,205 161,243 -1,674
Sep16 160510 92.47 92.71 91.81 91.86 -0.70 227 1,032 +36
Dec16 160510 92.45 92.97 92.20 92.22 -0.69 1 103 +0
Total Volume and Open Interest 118,433 162,465 -1,638
Swiss Franc(CME)
Jun16 160510 103.07 103.25 102.56 102.62 -0.51 21,060 42,177 +660
Sep16 160510 103.20 103.71 103.06 103.10 -0.50 19 168 +5
Dec16 160510 103.59 103.59 103.59 103.59 -0.51 1 25 +1
Total Volume and Open Interest 21,080 42,385 +666
EuroFX(CME)
Jun16 160510 113.92 114.22 113.70 113.81 -0.19 188,664 342,559 -7,838
Sep16 160510 114.26 114.56 114.06 114.16 -0.19 426 4,225 -38
Dec16 160510 114.75 114.89 114.50 114.56 -0.18 6 1,189 -1
Total Volume and Open Interest 189,125 349,144 -7,871
Mexican Peso(CME)
May16 160510 555.25 555.25 555.25 555.25 +3.75      
Jun16 160510 547.63 554.75 547.00 553.63 +3.75 78,798 88,609 -3,239
Total Volume and Open Interest 78,917 126,914 -3,206
Brazilian Real(CME)
Jun16 160510 282.50 286.90 282.50 286.25 +3.75 1,613 26,875 +796
Jul16 160510 282.70 283.75 282.60 283.75 +3.80 2 16 +0
Aug16 160510 281.30 281.30 281.30 281.30 +3.95      
Sep16 160510 278.55 278.55 278.55 278.55 +3.90 1 3 +1
Total Volume and Open Interest 1,616 26,914 +797
30-Year T-Bonds(CBOT)
Jun16 160510 165~250 165~300 165~060 165~180 +0~030 266,767 513,607 +96
Sep16 160510 164~130 164~160 163~250 164~050 +0~030 628 3,533 +100
Dec16 160510 162~290 162~290 162~290 162~290 +0~030      
Total Volume and Open Interest 267,395 517,140 +196
10-Year T-Notes(CBOT)
Jun16 160510 130~280 130~290 130~200 130~250 -0~005 1,515,455 2,708,523 +28,639
Sep16 160510 130~240 130~265 130~195 130~235 -0~005 11,168 30,766 +4,506
Dec16 160510 130~035 130~035 130~035 130~035 -0~005      
Total Volume and Open Interest 1,526,623 2,739,289 +33,145
5-Year T-Notes(CBOT)
Jun16 160510 121~126 121~132 121~080 121~110 -0~002 787,147 2,448,240 +24,047
Sep16 160510 121~000 121~006 120~292 120~312 -0~002 44,181 87,532 +12,744
Dec16 160510 120~296 120~296 120~296 120~296 -0~002      
Total Volume and Open Interest 831,328 2,535,772 +36,791
2 Year T-Notes(CBOT)
Jun16 160510 109~142 109~142 109~124 109~132 -0~006 291,502 1,066,290 +2,983
Sep16 160510 109~120 109~120 109~102 109~106 -0~010 6,184 20,956 +5,683
Dec16 160510 109~092 109~092 109~092 109~092 -0~010      
Total Volume and Open Interest 297,686 1,087,246 +8,666
Eurodollars(CME)
Jun16 160510 99.355 99.355 99.345 99.350 unch 308,101 1,229,128 +14,795
Sep16 160510 99.275 99.275 99.260 99.265 -0.005 323,884 1,081,042 +9,533
Dec16 160510 99.205 99.205 99.180 99.185 -0.010 447,547 1,413,569 -1,353
Mar17 160510 99.160 99.160 99.135 99.135 -0.015 283,843 878,586 +10,521
Jun17 160510 99.110 99.110 99.080 99.085 -0.015 338,489 874,838 +4,844
Sep17 160510 99.055 99.060 99.025 99.035 -0.010 207,468 711,896 -5,800
Dec17 160510 98.990 98.995 98.960 98.970 -0.010 357,018 1,040,934 -6,034
Mar18 160510 98.945 98.945 98.910 98.925 -0.010 165,454 503,475 +3,919
Jun18 160510 98.890 98.890 98.855 98.870 -0.010 174,296 445,656 +11,273
Sep18 160510 98.830 98.840 98.800 98.815 -0.005 110,156 364,365 +4,463
Dec18 160510 98.765 98.775 98.735 98.750 -0.005 126,381 505,175 +3,027
Mar19 160510 98.720 98.720 98.685 98.700 -0.005 75,125 296,321 -1,640
Jun19 160510 98.665 98.665 98.625 98.640 -0.005 61,173 259,294 +8,359
Sep19 160510 98.600 98.600 98.560 98.580 -0.005 49,401 188,819 +2,262
Dec19 160510 98.525 98.530 98.490 98.510 -0.005 42,653 215,309 +7,591
Mar20 160510 98.470 98.470 98.435 98.450 -0.005 36,293 110,767 +5,384
Jun20 160510 98.405 98.410 98.370 98.385 -0.005 23,988 59,352 +1,747
Sep20 160510 98.340 98.345 98.310 98.325 -0.005 24,472 62,971 +565
Total Volume and Open Interest 3,237,695 10,605,615 +81,661
Ultra T-Bond(CBOT)
Jun16 160510 173~24 173~27 172~31 173~13 +0~03 81,008 625,096 +1,315
Sep16 160510 176~00 176~01 175~21 175~21 +0~03 181 2,618 +162
Dec16 160510 174~31 174~31 174~31 174~31 +0~03      
Total Volume and Open Interest 81,189 627,714 +1,477
Ultra 10-Yr T-Note(CBOT)
Jun16 160510 141~175 141~180 141~055 141~120 -0~005 56,254 120,853 +3,137
Sep16 160510 141~295 141~295 141~295 141~295 -0~005 0 168 +0
Dec16 160510 141~295 141~295 141~295 141~295 -0~005      
Total Volume and Open Interest 56,254 121,021 +3,137
30 Day Federal Funds(CBOT)
May16 160510 99.635 99.637 99.635 99.635 unch 13,871 120,197 -582
Jun16 160510 99.625 99.630 99.620 99.625 unch 24,485 84,037 -4,971
Jul16 160510 99.615 99.620 99.610 99.615 unch 71,597 237,271 -11,199
Aug16 160510 99.580 99.585 99.580 99.580 unch 37,485 145,293 +7,092
Sep16 160510 99.570 99.570 99.565 99.570 unch 10,105 32,735 +1,128
Oct16 160510 99.545 99.545 99.535 99.540 -0.005 17,183 81,508 +2,489
Total Volume and Open Interest 215,210 904,871 +160
3-Mth Euro-Yen(CME)
Jun16 160510 99.990 99.990 99.990 99.990 unch      
Sep16 160510 99.990 99.990 99.990 99.990 unch      
Dec16 160510 99.990 99.990 99.990 99.990 unch      
Mar17 160510 99.990 99.990 99.990 99.990 unch      
Jun17 160510 99.990 99.990 99.990 99.990 unch      
Sep17 160510 99.990 99.990 99.990 99.990 unch      
Dec17 160510 99.990 99.990 99.990 99.990 unch      
Mar18 160510 99.995 99.995 99.995 99.995 unch      
Jun18 160510 99.855 99.855 99.855 99.855 unch      
Sep18 160510 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160510 99.99 99.99 99.99 99.99 unch      
Sep16 160510 99.99 99.99 99.99 99.99 unch      
Dec16 160510 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160510 99.99 99.99 99.99 99.99 unch      
Jun17 160510 99.99 99.99 99.99 99.99 unch      
Sep17 160510 99.99 99.99 99.99 99.99 unch      
Dec17 160510 99.99 99.99 99.99 99.99 unch      
Mar18 160510 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160510 151.82 151.87 151.72 151.84 +0.01 1,538 16,658 -196
Sep16 160510 151.14 151.14 151.14 151.14 +0.01      
Dec16 160510 151.14 151.14 151.14 151.14 +0.01      
Total Volume and Open Interest 1,538 16,658 -196
Euro-Buxl(EUREX)
Jun16 160510 169.18 170.28 168.38 169.52 +0.44 31,322 147,215 +14,857
Sep16 160510 178.62 178.62 178.62 178.62 +0.44 20 43 +20
Dec16 160510 170.24 178.62 170.24 178.62 +0.44      
Total Volume and Open Interest 31,342 147,258 +14,877
Euro-Bund(EUREX)
Jun16 160510 164.05 164.36 163.86 164.26 +0.21 597,664 1,610,461 +249,263
Sep16 160510 162.91 163.36 162.91 163.29 +0.22 9,144 111,300 +5,527
Dec16 160510 161.76 161.76 161.76 161.76 +0.21      
Total Volume and Open Interest 606,808 1,721,761 +254,790
Euro-Bobl(EUREX)
Jun16 160510 131.43 131.50 131.39 131.45 +0.01 418,795 1,160,702 +137,406
Sep16 160510 132.37 132.37 132.36 132.36 unch 2,011 21,901 +1,827
Dec16 160510 131.45 131.45 131.45 131.45 +0.01 0 1 +0
Total Volume and Open Interest 420,806 1,182,604 +139,233
Euro-Schatz(EUREX)
Jun16 160510 111.85 111.85 111.83 111.84 -0.01 141,867 948,114 +85,671
Sep16 160510 111.81 111.81 111.79 111.79 -0.01 950 32,823 +755
Dec16 160510 111.79 111.79 111.79 111.79 -0.01      
Total Volume and Open Interest 142,817 980,937 +86,426
3-Mth Euribor(EUREX)
Jun16 160510 100.265 100.265 100.265 100.265 +0.005 0 11,738 +0
Sep16 160510 100.280 100.280 100.280 100.280 +0.005 0 6,322 +0
Dec16 160510 100.300 100.300 100.300 100.300 +0.005 2 2,674 +0
Total Volume and Open Interest 8 74,455 +3
Long Gilt(LIFFE)
Jun16 160510 121~07 121~15 121~03 121~14 +0~04 184,237 485,720 -362
Sep16 160510 123~03 123~03 123~03 123~03 +0~08 0 5 +0
Total Volume and Open Interest 184,237 485,725 -362
3-Mth Short Sterling(LIFFE)
Jun16 160510 99.41 99.42 99.40 99.40 unch 57,025 367,955 -2,279
Sep16 160510 99.43 99.45 99.43 99.43 unch 98,085 413,336 -71
Dec16 160510 99.43 99.44 99.42 99.43 unch 120,685 444,291 +10,370
Mar17 160510 99.42 99.42 99.40 99.41 unch 101,160 333,591 +6,762
Jun17 160510 99.38 99.39 99.36 99.37 -0.01 67,149 309,796 +6,998
Sep17 160510 99.34 99.34 99.31 99.33 unch 59,571 260,855 +2,405
Total Volume and Open Interest 702,509 3,151,191 +26,499
3-Mth Euribor(LIFFE)
Jun16 160510 100.255 100.265 100.255 100.265 +0.005 29,316 550,658 -1,909
Sep16 160510 100.275 100.280 100.275 100.280 +0.005 51,323 401,835 -16,208
Dec16 160510 100.295 100.300 100.290 100.295 unch 52,737 485,923 +6,966
Total Volume and Open Interest 385,099 3,440,673 -16,250
3-Mth Aus T-Bills(SFE)
Jun16 160510 98.06 98.06 98.03 98.04 -0.02 78,349 183,428 -11,725
Sep16 160510 98.18 98.19 98.15 98.16 -0.02 88,785 226,932 -9,741
Dec16 160510 98.25 98.28 98.22 98.23 -0.02 61,409 182,674 -2,035
Mar17 160510 98.29 98.33 98.27 98.28 -0.02 29,286 122,115 +992
Jun17 160510 98.31 98.34 98.29 98.29 -0.02 16,786 83,889 -2,941
Sep17 160510 98.29 98.33 98.27 98.28 -0.02 12,675 67,927 -1,510
Dec17 160510 98.26 98.31 98.25 98.25 -0.02 4,962 49,120 +685
Mar18 160510 98.24 98.28 98.21 98.21 -0.02 2,650 24,955 +143
Jun18 160510 98.19 98.24 98.17 98.18 -0.02 295 14,641 +50
Sep18 160510 98.15 98.19 98.13 98.13 -0.03 275 3,309 +22
Total Volume and Open Interest 295,594 963,390 -25,978
10-Year Aus T-Bonds(SFE)
Jun16 160510 97.69 97.75 97.67 97.71 +0.02 148,272 864,835 +2,370
Sep16 160510 97.71 97.71 97.71 97.71 +0.02      
Total Volume and Open Interest 148,272 864,835 +2,370
3-Year Aus T-Bonds(SFE)
Jun16 160510 98.45 98.49 98.43 98.44 -0.01 306,298 786,803 +3,387
Sep16 160510 98.44 98.44 98.44 98.44 -0.01      
Total Volume and Open Interest 306,298 786,803 +3,387
Gold(CMX)
Jun16 160510 1265.4 1272.0 1258.3 1264.8 -1.8 257,613 405,249 +5,164
Aug16 160510 1268.4 1274.2 1261.0 1267.3 -1.8 28,711 91,850 +14,887
Oct16 160510 1266.5 1273.6 1263.7 1269.4 -1.7 862 22,618 +223
Dec16 160510 1272.1 1276.5 1265.9 1271.4 -1.7 3,530 35,397 +759
Feb17 160510 1274.0 1278.2 1270.0 1273.4 -1.6 233 5,657 +15
Apr17 160510 1275.1 1275.1 1275.1 1275.1 -1.6 19 2,349 -11
Jun17 160510 1273.6 1280.0 1271.6 1276.7 -1.6 1,230 10,076 +789
Aug17 160510 1278.4 1278.4 1278.4 1278.4 -1.6 730 137 +25
Oct17 160510 1280.0 1280.0 1280.0 1280.0 -1.5 269 646 -40
Dec17 160510 1282.9 1283.8 1281.5 1281.5 -1.6 535 7,077 +33
Feb18 160510 1282.9 1282.9 1282.9 1282.9 -1.6      
Total Volume and Open Interest 294,315 591,340 +21,848
Silver(CMX)
May16 160510 1697.0 1713.0 1696.0 1707.5 +0.5 128 1,071 -240
Jul16 160510 1705.0 1719.0 1692.5 1709.2 +0.3 52,447 142,678 +1,246
Sep16 160510 1711.0 1722.0 1701.0 1713.9 +0.4 2,270 20,829 +385
Dec16 160510 1710.0 1728.5 1704.5 1720.0 +0.5 2,845 30,234 +280
Mar17 160510 1723.5 1726.1 1723.5 1726.1 +0.5 293 3,162 -12
May17 160510 1729.6 1729.6 1729.6 1729.6 +0.5 0 156 +0
Jul17 160510 1733.1 1733.1 1733.1 1733.1 +0.5 302 2,333 -111
Total Volume and Open Interest 58,875 204,736 +1,843
Platinum(NYMEX)
Jul16 160510 1046.0 1056.8 1042.1 1049.3 +2.5 10,770 59,350 +696
Oct16 160510 1046.4 1055.5 1046.4 1050.8 +2.6 165 6,034 +117
Jan17 160510 1054.7 1054.7 1052.6 1052.6 +2.6 0 21 +0
Apr17 160510 1054.3 1054.3 1054.3 1054.3 +2.6 0 6 +0
Total Volume and Open Interest 10,949 65,488 +815
Palladium(NYMEX)
Jun16 160510 582.40 597.80 578.65 592.20 +8.10 4,251 18,228 -162
Sep16 160510 583.00 599.00 583.00 593.45 +8.15 1,320 5,487 +969
Dec16 160510 588.30 594.25 588.25 594.25 +8.15 0 167 +0
Total Volume and Open Interest 5,571 23,905 +807
Copper(CMX)
May16 160510 210.50 211.00 208.95 209.00 -1.40 498 3,005 -86
Jul16 160510 210.05 212.00 209.05 209.25 -1.40 63,626 115,169 +1,083
Sep16 160510 210.70 212.65 209.85 210.05 -1.35 6,148 22,855 -695
Dec16 160510 211.80 213.55 210.70 210.90 -1.30 2,715 25,867 +565
Mar17 160510 212.70 213.50 211.45 211.60 -1.25 173 3,244 +76
Total Volume and Open Interest 73,803 177,638 +868
E-mini DJIA Index(CBOT)
Jun16 160510 17646 17864 17605 17853 +207 161,221 122,785 -370
Sep16 160510 17595 17768 17595 17762 +206 119 1,461 +39
Dec16 160510 17540 17699 17540 17699 +206 0 87 +0
Mar17 160510 17639 17639 17639 17639 +206      
Total Volume and Open Interest 161,340 124,333 -331
S & P 500(CME)
Jun16 160510 2053.40 2079.80 2048.50 2077.60 +23.30 2,624 73,263 -2,926
Sep16 160510 2069.30 2069.30 2069.20 2069.30 +23.10 0 1,553 -7
Dec16 160510 2062.20 2062.20 2062.00 2062.20 +23.20 0 86 +0
Mar17 160510 2056.10 2056.10 2056.10 2056.10 +23.00      
Total Volume and Open Interest 2,624 74,902 -2,933
S & P 500 E-Mini(Globex)
Jun16 160510 2054.00 2079.75 2048.00 2077.50 +23.25 1,813,432 2,784,714 -9,137
Sep16 160510 2045.50 2071.50 2040.25 2069.25 +23.00 11,985 34,336 +2,664
Dec16 160510 2034.75 2064.25 2033.25 2062.25 +23.25 3,149 7,089 +2,311
Mar17 160510 2046.50 2056.00 2045.50 2056.00 +23.00 0 58 +0
Total Volume and Open Interest 1,828,566 2,826,203 -4,162
NASDAQ 100 E-Mini(Globex)
Jun16 160510 4334.80 4398.80 4323.80 4392.00 +56.20 262,686 239,103 -4,889
Sep16 160510 4319.30 4390.00 4317.30 4384.50 +56.20 325 723 +272
Dec16 160510 4381.80 4381.80 4325.30 4381.80 +56.30 0 87 +0
Total Volume and Open Interest 263,011 239,919 -4,617
S&P Midcap 400(CME) e-Mini
Jun16 160510 1449.90 1467.50 1445.10 1466.40 +16.10 14,056 79,480 +105
Sep16 160510 1462.10 1462.10 1462.10 1462.10 +16.10 0 6 +0
Dec16 160510 1463.40 1463.40 1463.40 1463.40 +16.10 0 12 +0
Total Volume and Open Interest 14,056 79,498 +105
Volatility Index(CBOE)
May16 160510 15.50 15.74 14.50 14.53 -0.95 82,708 167,892 -8,965
Jun16 160510 18.05 18.18 17.05 17.13 -0.90 60,714 161,931 +7,740
Jul16 160510 19.28 19.42 18.40 18.48 -0.80 19,420 38,275 +618
Aug16 160510 19.71 19.85 19.00 19.05 -0.68 10,634 38,143 +2,711
Total Volume and Open Interest 185,149 450,698 +2,492
Russell 2000(ICE)
Jun16 160510 1113.10 1127.30 1112.90 1126.30 +11.10 96,043 383,443 +962
Sep16 160510 1120.60 1123.30 1116.20 1121.20 +11.10 2 39 +1
Dec16 160510 1117.90 1117.90 1117.90 1117.90 +11.10 0 10 +0
Total Volume and Open Interest 96,045 383,742 +963
Nikkei 225(CME)
Jun16 160510 16295 16830 16220 16805 +505 17,181 35,058 -1
Sep16 160510 16530 16845 16530 16845 +505 4 40 -1
Total Volume and Open Interest 17,185 35,103 -2
Nikkei 225(SGX)
Jun16 160510 16170 16590 16130 16570 +355 67,689 250,547 +5,134
Sep16 160510 16310 16540 16185 16540 +355 7 1,185 +4
Dec16 160510 16430 16430 16430 16430 +355 0 3,711 +0
Total Volume and Open Interest 69,824 264,807 +7,209
Nikkei 225(CME) Yen
Jun16 160510 16275 16810 16190 16780 +505 59,343 97,973 -373
Sep16 160510 16735 16750 16170 16735 +505 0 68 +0
Dec16 160510 16725 16725 16165 16725 +505      
Total Volume and Open Interest 59,343 98,144 -373
Nikkei 225(CME) e-Mini Yen
Jun16 160510 16770 16780 16770 16780 +510 5 59 +5
Sep16 160510 16730 16735 16730 16730 +500      
Dec16 160510 16720 16725 16720 16720 +500      
Total Volume and Open Interest 5 59 +5
CAC 40(EURONEXT)
May16 160510 4318.0 4366.0 4309.5 4328.0 +30.5 93,168 307,423 +5,162
Jun16 160510 4268.5 4317.0 4263.0 4281.0 +30.5 795 17,733 +204
Jul16 160510 4275.0 4275.0 4273.5 4273.5 +30.5 0 25 +0
Total Volume and Open Interest 93,963 325,217 +5,366
Hang Seng Index(HKFE)
May16 160510 20053 20199 19823 20130 +81 121,561 98,267 -869
Jun16 160510 19855 19927 19592 19863 +87 1,269 7,861 +300
Total Volume and Open Interest 123,660 108,897 -602
DAX(EUREX)
Jun16 160510 10034.0 10114.5 9993.5 10037.0 +55.0 107,477 164,835 +41,160
Sep16 160510 10018.0 10100.0 9985.5 10027.0 +55.0 104 1,866 +79
Dec16 160510 10016.5 10016.5 10016.5 10016.5 +55.5 2 2,936 +0
Total Volume and Open Interest 107,583 169,637 +41,239
Mini-DAX(EUREX)
Jun16 160510 10041.0 10112.0 9995.0 10037.0 +54.0 22,796 10,373 +3,603
Sep16 160510 10070.0 10095.0 9994.0 10027.0 +54.0 40 189 +10
Dec16 160510 10075.0 10075.0 10015.0 10015.0 +54.0 19 16 +2
Total Volume and Open Interest 22,855 10,578 +3,615
FT-SE 100(EURONEXT)
Jun16 160510 6076.00 6144.00 6073.00 6110.50 +36.00 108,469 576,929 +2,944
Sep16 160510 6046.50 6057.00 6046.50 6057.00 +36.00 4 5,276 -2
Dec16 160510 6024.00 6024.00 6024.00 6024.00 +36.00      
Total Volume and Open Interest 108,473 582,205 +2,942
SPI 200(SFE)
Jun16 160510 5309.0 5339.0 5271.0 5334.0 +21.0 56,465 265,268 +4,197
Sep16 160510 5269.0 5284.0 5269.0 5284.0 +21.0 2 2,384 +2
Dec16 160510 5270.0 5270.0 5270.0 5270.0 +21.0 0 2,199 +0
Total Volume and Open Interest 56,889 271,565 +4,506
FTSE MIB(ISE)
Jun16 160510 17420.00 17695.00 17360.00 17520.00 +213.00 39,449 67,431 +2,932
Sep16 160510 17320.00 17540.00 17320.00 17385.00 +210.00 32 312 +2
Dec16 160510 17273.00 17273.00 17273.00 17273.00 +213.00      
Total Volume and Open Interest 39,481 67,743 +2,934
KOSPI 200(KFE)
Jun16 160510 242.75 243.80 241.90 243.80 +1.25 115,776 0 -116,918
Sep16 160510 243.50 244.50 242.80 244.50 +1.35 277 0 -6,901
Dec16 160510 244.70 244.70 244.70 244.70 +0.45      
Total Volume and Open Interest 116,053 127,803 +0
GSCI(CME)
May16 160510 342.00 350.50 342.00 350.30 +8.30 1,551 9,299 -1,468
Jun16 160510 347.15 353.00 346.50 352.80 +8.15 1,533 2,550 +1,455
Jul16 160510 355.20 355.20 355.20 355.20 +8.30      
Total Volume and Open Interest 3,084 11,849 -13
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!!!