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 13, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160513 1071.25 1075.50 1057.50 1065.00 -7.00 166,886 404,249 -16,752
Aug16 160513 1073.75 1076.75 1059.75 1067.00 -7.00 17,918 43,550 +2,054
Sep16 160513 1065.00 1069.00 1052.50 1059.50 -7.00 7,740 23,432 +408
Nov16 160513 1060.75 1064.00 1047.25 1054.50 -6.75 88,301 254,936 +3,164
Jan17 160513 1057.75 1060.25 1046.25 1051.75 -6.50 9,341 19,875 +1,264
Mar17 160513 1027.75 1034.75 1026.25 1030.00 -5.50 12,703 37,923 +1,851
May17 160513 1029.75 1030.50 1021.25 1025.00 -5.00 5,595 19,611 +89
Jul17 160513 1027.00 1030.00 1020.75 1025.50 -4.25 5,466 9,358 +441
Aug17 160513 1010.00 1015.00 1010.00 1012.25 -4.25 12 171 +2
Sep17 160513 987.75 987.75 987.75 987.75 -4.25 2 67 +2
Nov17 160513 964.00 965.75 956.00 959.00 -4.25 2,948 12,457 +290
Jan18 160513 961.50 961.50 961.50 961.50 -4.25 3 85 +2
Mar18 160513 963.50 963.50 963.50 963.50 -3.75 2 38 +0
May18 160513 963.75 963.75 963.75 963.75 -4.00 0 31 +0
Total Volume and Open Interest 317,570 826,584 -7,544
Soybean Meal(CBOT)
Jul16 160513 364.40 365.70 359.10 363.00 -1.40 71,480 181,853 -4,222
Aug16 160513 362.40 363.80 357.50 361.00 -1.60 7,720 31,019 +121
Sep16 160513 362.40 362.70 356.90 359.70 -2.00 6,087 24,558 +95
Oct16 160513 359.60 360.80 355.40 358.00 -2.00 5,527 14,389 +422
Dec16 160513 360.10 361.20 355.40 358.40 -1.90 23,616 67,659 +1,333
Jan17 160513 357.00 357.00 353.30 355.50 -1.20 4,173 8,752 +569
Mar17 160513 343.10 345.20 342.40 343.70 -1.40 3,660 11,242 +162
May17 160513 338.20 340.90 338.00 339.70 -0.90 2,574 11,627 +174
Jul17 160513 340.80 341.10 338.00 339.60 -1.20 2,364 7,295 +52
Aug17 160513 334.00 334.70 333.50 334.70 -1.10 27 531 -1
Total Volume and Open Interest 128,022 363,740 -1,421
Soybean Oil(CBOT)
Jul16 160513 32.60 32.67 32.11 32.50 -0.07 66,515 210,487 +477
Aug16 160513 32.68 32.76 32.23 32.61 -0.07 17,716 33,036 +708
Sep16 160513 32.89 32.89 32.37 32.72 -0.07 5,462 23,728 +106
Oct16 160513 32.90 32.94 32.48 32.83 -0.07 3,378 12,454 -92
Dec16 160513 33.14 33.22 32.73 33.09 -0.06 16,522 80,204 +933
Jan17 160513 33.25 33.25 32.82 33.08 -0.11 3,872 8,430 +394
Mar17 160513 33.10 33.10 32.75 32.96 -0.14 5,268 11,891 +227
May17 160513 32.98 32.99 32.75 32.87 -0.16 2,374 10,279 +8
Jul17 160513 33.02 33.05 32.81 32.91 -0.16 1,132 3,575 +196
Aug17 160513 32.96 32.96 32.83 32.83 -0.18 58 2,520 -30
Total Volume and Open Interest 122,987 403,438 +2,898
Canola(WCE)
May16 160513 514.6 516.9 514.6 514.6 +9.3      
Jul16 160513 507.1 516.4 504.0 515.8 +9.3 23,308 108,707 -665
Nov16 160513 506.0 514.0 503.5 512.9 +6.9 19,789 61,213 +5,210
Jan17 160513 511.2 516.9 507.4 516.9 +6.6 2,721 6,843 +1,272
Mar17 160513 513.3 517.0 510.3 517.0 +4.9 350 1,426 -17
Total Volume and Open Interest 46,328 178,914 +5,934
Corn(CBOT)
Jul16 160513 388.50 391.25 385.25 390.75 +1.75 171,698 624,031 -17,428
Sep16 160513 391.00 393.75 387.75 393.25 +1.50 56,117 237,906 +4,286
Dec16 160513 395.25 398.50 392.50 398.25 +2.00 60,942 311,091 +2,757
Mar17 160513 402.75 406.25 400.50 406.00 +2.00 10,219 60,435 +2,321
May17 160513 407.50 410.50 405.50 410.25 +2.00 1,729 12,093 -74
Jul17 160513 410.50 414.50 409.25 414.25 +2.25 3,443 31,175 -299
Sep17 160513 408.00 410.25 407.00 410.25 +2.00 83 3,717 -9
Dec17 160513 410.75 413.50 408.00 413.50 +2.00 2,534 30,378 -501
Mar18 160513 418.00 421.50 418.00 421.50 +1.50 26 771 -1
May18 160513 428.50 428.50 427.00 427.00 +1.50 4 324 +0
Total Volume and Open Interest 307,910 1,314,263 -9,428
Wheat(CBOT)
Jul16 160513 468.00 477.50 464.75 474.75 +6.75 56,434 246,748 -1,836
Sep16 160513 477.00 486.25 473.75 484.00 +6.25 19,330 61,607 +2,084
Dec16 160513 494.00 501.50 491.00 499.25 +5.00 20,767 72,125 +776
Mar17 160513 508.00 515.25 505.50 513.25 +4.00 11,039 20,114 +2,592
May17 160513 517.25 523.00 517.25 521.50 +2.50 1,101 4,486 +185
Jul17 160513 519.75 528.25 519.75 524.00 +0.75 526 4,297 +69
Total Volume and Open Interest 109,507 411,619 +3,917
Wheat(KCBT)
Jul16 160513 449.00 458.00 446.25 456.00 +6.25 18,991 139,041 +1,101
Sep16 160513 466.00 474.50 462.75 472.75 +6.25 3,560 23,673 +627
Dec16 160513 490.75 498.50 487.25 497.00 +6.25 4,277 34,768 +628
Mar17 160513 504.50 515.00 504.00 513.00 +6.00 1,022 12,666 +300
May17 160513 523.00 523.00 523.00 523.00 +5.75 594 5,476 +171
Jul17 160513 523.00 531.25 522.25 529.50 +4.75 448 2,100 -69
Sep17 160513 540.00 540.00 540.00 540.00 +3.00 6 118 +2
Total Volume and Open Interest 28,909 218,045 +2,758
Wheat(MGE)
Jul16 160513 529.00 538.00 528.00 535.50 +5.50 3,022 26,820 -797
Sep16 160513 537.00 545.00 535.00 542.25 +5.00 885 10,880 -68
Dec16 160513 548.25 557.00 546.75 554.25 +4.50 738 10,264 +178
Mar17 160513 559.50 565.75 559.00 563.00 +3.25 196 5,205 +25
May17 160513 568.50 568.50 568.50 568.50 +2.75 75 2,108 -8
Jul17 160513 573.75 573.75 573.75 573.75 +1.50 69 533 +31
Total Volume and Open Interest 5,018 55,940 -638
Oats(CBOT)
Jul16 160513 192.00 195.75 188.75 195.25 +3.50 294 8,043 +63
Sep16 160513 204.50 206.75 202.75 206.75 +3.25 19 300 +1
Dec16 160513 215.25 218.75 214.00 218.75 +2.00 38 1,503 +22
Mar17 160513 227.75 227.75 227.75 227.75 +2.25 0 138 +0
Total Volume and Open Interest 351 9,984 +86
Rough Rice(CBOT)
May16 160513 11.48 11.48 11.48 11.48 -0.11 1 10 +0
Jul16 160513 11.79 11.82 11.60 11.69 -0.13 349 7,557 +6
Sep16 160513 11.91 11.97 11.78 11.86 -0.11 86 1,423 -5
Nov16 160513 12.06 12.07 11.95 12.02 -0.04 60 463 +29
Total Volume and Open Interest 500 9,512 +30
Live Cattle(CME)
Jun16 160513 122.580 123.550 121.200 123.430 +0.850 28,649 88,098 -6,833
Aug16 160513 118.885 119.430 116.800 118.730 -0.170 21,551 91,210 +4,923
Oct16 160513 118.000 118.500 116.000 117.980 -0.120 6,795 54,437 +1,096
Dec16 160513 117.230 117.730 114.980 116.930 -0.400 3,295 25,464 +350
Feb17 160513 116.100 116.535 113.650 115.650 -0.580 1,090 8,310 +257
Apr17 160513 115.100 115.150 112.285 114.300 -0.600 378 5,285 +48
Total Volume and Open Interest 61,845 273,978 -164
Feeder Cattle(CME)
May16 160513 147.650 148.935 143.500 147.050 -0.780 2,139 4,824 -501
Aug16 160513 147.250 148.330 142.880 146.250 -1.000 5,828 24,017 -102
Sep16 160513 145.800 146.350 141.200 144.235 -1.450 1,788 4,118 -119
Oct16 160513 143.700 144.935 139.485 142.380 -1.605 1,370 4,574 +119
Nov16 160513 140.380 140.485 135.285 138.750 -0.935 212 3,357 +27
Jan17 160513 135.825 135.850 131.185 134.150 -1.200 67 487 +7
Mar17 160513 131.100 133.200 131.100 132.630 -1.695 5 112 +3
Total Volume and Open Interest 11,409 41,489 -566
Lean Hogs(CME)
May16 160513 77.150 77.230 76.800 76.850 -0.080 293 1,258 -73
Jun16 160513 83.300 83.400 81.330 81.950 -1.050 25,243 54,536 -3,557
Jul16 160513 83.300 83.500 81.930 82.550 -0.700 16,302 47,257 +5,175
Aug16 160513 82.500 82.600 81.300 82.135 -0.315 7,984 42,387 +1,715
Oct16 160513 70.800 70.930 70.000 70.730 -0.100 4,839 48,022 +1,013
Dec16 160513 65.225 65.330 64.475 65.225 unch 2,295 27,507 +539
Feb17 160513 68.180 68.200 67.600 68.200 -0.025 1,114 9,440 +564
Apr17 160513 70.900 70.950 70.385 70.930 -0.020 287 4,691 +189
Total Volume and Open Interest 58,401 235,821 +5,597
Class III Milk(CME)
May16 160513 12.71 12.76 12.71 12.73 unch 407 4,567 -114
Jun16 160513 12.33 12.44 12.20 12.26 -0.09 780 4,929 -55
Jul16 160513 12.96 13.09 12.76 12.84 -0.12 411 4,398 -65
Aug16 160513 13.66 13.78 13.51 13.60 -0.08 331 4,117 -57
Sep16 160513 14.30 14.41 14.24 14.36 unch 90 3,249 +16
Oct16 160513 14.65 14.72 14.57 14.72 +0.04 80 2,550 +29
Nov16 160513 14.75 14.83 14.67 14.81 +0.04 16 2,459 +11
Dec16 160513 14.79 14.87 14.71 14.85 +0.04 18 2,363 +17
Jan17 160513 14.92 14.95 14.88 14.95 unch 6 708 +5
Feb17 160513 15.05 15.10 15.04 15.10 unch 4 700 +3
Mar17 160513 15.07 15.24 15.07 15.21 +0.05 13 613 +1
Apr17 160513 15.17 15.29 15.17 15.26 +0.02 3 445 +1
May17 160513 15.35 15.35 15.27 15.35 unch 4 345 +4
Total Volume and Open Interest 2,178 32,422 -203
Cocoa(ICE)
May16 160513 2961 2961 2961 2961 -57 8 14 -8
Jul16 160513 2990 3002 2963 2967 -53 18,368 88,950 -3,814
Sep16 160513 2995 3008 2970 2975 -52 10,584 64,297 +1,964
Dec16 160513 2986 2992 2958 2962 -49 4,562 42,298 +215
Mar17 160513 2965 2973 2940 2944 -46 1,881 36,521 -120
May17 160513 2949 2964 2933 2937 -47 291 6,024 +103
Jul17 160513 2932 2932 2927 2932 -47 79 1,918 +41
Total Volume and Open Interest 36,023 243,607 -1,680
Coffee "C"(ICE)
May16 160513 127.85 128.80 127.80 128.80 +0.60 0 36 +0
Jul16 160513 129.05 130.45 128.05 130.10 +0.05 22,789 90,237 -964
Sep16 160513 130.65 132.20 129.95 131.95 +0.05 9,624 44,662 +753
Dec16 160513 133.05 134.85 132.55 134.55 +0.20 4,927 26,737 +61
Mar17 160513 136.00 137.55 135.25 137.25 +0.25 2,221 12,740 +613
May17 160513 137.00 138.80 137.00 138.80 +0.30 102 6,289 +8
Total Volume and Open Interest 39,853 189,750 +494
Orange Juice(ICE)
Jul16 160513 147.30 147.30 141.85 145.35 -1.60 947 9,244 +309
Sep16 160513 145.25 146.65 144.00 145.50 -1.20 70 2,192 +31
Nov16 160513 145.90 145.90 145.20 145.85 -1.15 31 1,128 +26
Jan17 160513 146.50 146.50 146.50 146.50 -0.75 0 213 +0
Mar17 160513 147.20 147.20 147.20 147.20 -0.75      
May17 160513 147.35 147.35 147.35 147.35 -0.75      
Total Volume and Open Interest 1,048 12,777 +365
Sugar #11(ICE)
Jul16 160513 16.98 16.99 16.30 16.74 -0.24 87,088 393,773 +4,335
Oct16 160513 17.21 17.21 16.58 16.99 -0.22 41,297 207,722 +6,863
Mar17 160513 17.60 17.60 17.02 17.40 -0.20 21,612 131,358 +2,900
May17 160513 17.22 17.22 16.66 17.03 -0.19 4,622 20,734 -165
Jul17 160513 16.84 16.87 16.33 16.69 -0.17 4,118 29,560 +64
Oct17 160513 16.64 16.66 16.15 16.50 -0.14 2,289 20,845 +155
Mar18 160513 16.65 16.71 16.23 16.55 -0.14 1,446 9,360 +602
May18 160513 16.37 16.42 16.00 16.28 -0.14 1,006 2,241 +239
Total Volume and Open Interest 165,384 821,141 +15,835
London Cocoa(LCE)
May16 160513 2179 2182 2179 2180 -21 11,279 7,571 -10,270
Jul16 160513 2208 2212 2186 2192 -21 20,194 111,735 +240
Sep16 160513 2191 2192 2163 2171 -20 4,863 58,660 -723
Dec16 160513 2152 2156 2126 2135 -18 5,017 57,085 +858
Mar17 160513 2111 2123 2095 2103 -17 3,086 45,059 -564
May17 160513 2086 2114 2086 2094 -17 898 9,816 +381
Jul17 160513 2106 2106 2088 2088 -18 109 1,634 -11
Total Volume and Open Interest 45,470 292,074 -10,065
London Sugar(LCE)
Aug16 160513 483.80 484.80 473.30 478.10 -6.00 3,888 54,810 +235
Oct16 160513 478.50 480.20 468.60 474.00 -5.50 1,474 18,554 -203
Dec16 160513 477.50 478.50 468.20 473.10 -5.40 804 12,616 +250
Mar17 160513 476.50 477.10 467.50 472.30 -4.90 358 9,483 +19
May17 160513 468.30 471.80 464.30 468.10 -3.90 160 2,558 +3
Total Volume and Open Interest 6,986 100,533 +404
Cotton(ICE)
Jul16 160513 60.66 61.04 60.25 60.62 -0.11 19,861 100,271 -1,161
Oct16 160513 60.86 61.32 60.86 61.32 +0.25 32 48 -1
Dec16 160513 60.70 60.93 60.10 60.51 -0.06 8,792 70,354 +1,825
Mar17 160513 61.01 61.25 60.51 60.89 -0.04 469 10,083 +105
May17 160513 61.43 61.43 61.33 61.33 -0.03 39 2,342 +2
Jul17 160513 61.80 61.80 61.74 61.74 -0.04 34 2,057 +0
Total Volume and Open Interest 29,231 187,110 +774
Lumber(CME)
May16 160513 303.0 310.0 303.0 306.0 +3.1 34 63 -12
Jul16 160513 321.5 322.6 318.4 320.5 -1.6 1,067 4,303 +310
Sep16 160513 325.5 327.7 324.2 326.7 +0.1 118 730 +69
Nov16 160513 323.0 323.0 323.0 323.0 +0.1 2 54 -1
Total Volume and Open Interest 1,221 5,189 +366
Crude Oil(NYM)
Jun16 160513 46.41 46.49 45.75 46.21 -0.49 869,957 271,945 -48,072
Jul16 160513 47.22 47.30 46.53 46.90 -0.55 358,584 422,527 +41,981
Aug16 160513 47.62 47.75 47.02 47.39 -0.51 87,709 118,211 -1,522
Sep16 160513 48.06 48.12 47.49 47.82 -0.49 56,290 119,340 -5,076
Oct16 160513 48.46 48.48 47.86 48.20 -0.48 30,936 65,804 -1,088
Nov16 160513 48.55 48.80 48.31 48.53 -0.48 29,038 50,644 +2,334
Dec16 160513 49.03 49.09 48.45 48.79 -0.47 86,260 211,635 -4,036
Jan17 160513 49.20 49.22 48.70 48.98 -0.47 10,572 34,888 -499
Feb17 160513 48.91 49.38 48.91 49.10 -0.48 8,999 23,331 +935
Mar17 160513 49.34 49.49 49.07 49.20 -0.49 10,281 43,203 +1,078
Apr17 160513 49.36 49.59 49.23 49.27 -0.51 2,894 12,299 +491
May17 160513 49.48 49.51 49.34 49.34 -0.53 2,092 13,643 +317
Jun17 160513 49.54 49.80 49.25 49.41 -0.54 19,573 54,001 -560
Jul17 160513 49.78 49.78 49.41 49.43 -0.56 1,281 12,745 +613
Aug17 160513 49.47 49.47 49.47 49.47 -0.57 1,308 9,288 +853
Sep17 160513 49.52 49.52 49.52 49.52 -0.58 2,515 24,702 +486
Total Volume and Open Interest 1,619,208 1,718,087 -6,900
e-miNY Crude Oil(NYM)
Jun16 160513 46.375 46.500 45.750 46.200 -0.500 19,489 2,867 +268
Jul16 160513 47.200 47.300 46.550 46.900 -0.550 849 706 +131
Aug16 160513 47.225 47.600 47.150 47.400 -0.500 82 118 +6
Sep16 160513 47.675 47.825 47.600 47.825 -0.475 11 122 +7
Oct16 160513 48.200 48.200 48.200 48.200 -0.475 5 65 +3
Nov16 160513 48.275 48.525 48.275 48.525 -0.475 6 19 +4
Dec16 160513 48.950 48.950 48.800 48.800 -0.450 25 282 +9
Jan17 160513 48.975 48.975 48.975 48.975 -0.475 4 17 +0
Feb17 160513 49.100 49.100 49.100 49.100 -0.475 1 6 +0
Mar17 160513 49.200 49.200 49.200 49.200 -0.500 0 13 +0
Total Volume and Open Interest 20,487 4,357 +428
NY Harbor ULSD(NYM)
Jun16 160513 139.20 140.99 137.58 140.31 +0.91 73,723 80,932 -4,155
Jul16 160513 140.30 141.87 138.78 141.18 +0.56 41,319 86,401 +3,485
Aug16 160513 141.83 143.11 140.29 142.35 +0.18 21,131 36,337 +524
Sep16 160513 143.66 144.76 142.16 143.98 -0.02 14,431 31,402 +1,388
Oct16 160513 145.13 146.44 143.94 145.72 -0.10 6,878 19,495 +222
Nov16 160513 146.58 148.01 145.84 147.46 -0.10 4,066 16,228 +175
Dec16 160513 147.96 149.66 147.32 148.95 -0.10 14,044 52,031 +189
Jan17 160513 149.19 150.86 148.81 150.28 -0.14 2,111 17,365 -416
Feb17 160513 149.64 151.39 149.64 151.01 -0.23 718 6,960 +193
Mar17 160513 151.23 151.32 151.04 151.04 -0.34 401 6,765 +37
Apr17 160513 150.44 150.56 150.44 150.56 -0.46 196 2,995 +64
May17 160513 151.05 151.13 150.81 150.81 -0.60 171 2,371 -30
Jun17 160513 151.06 152.11 150.96 151.38 -0.72 1,260 8,916 +95
Jul17 160513 152.70 152.70 152.26 152.26 -0.78 127 1,343 +17
Total Volume and Open Interest 183,684 391,823 +2,162
RBOB Gasoline(NYM)
Jun16 160513 157.62 159.38 154.82 158.82 +0.49 84,556 86,103 -7,360
Jul16 160513 158.40 160.10 155.66 159.56 +0.44 71,532 88,865 +5,419
Aug16 160513 157.69 159.41 155.44 158.93 +0.26 39,941 43,723 +939
Sep16 160513 155.73 157.11 153.63 156.69 +0.03 30,246 47,226 +341
Oct16 160513 141.71 143.26 140.16 142.94 unch 19,422 34,755 +1,133
Nov16 160513 138.22 139.78 136.67 139.46 -0.02 12,352 21,510 +1,705
Dec16 160513 136.50 137.75 134.67 137.42 -0.01 15,834 37,511 +485
Jan17 160513 136.04 137.43 135.62 137.30 -0.08 1,552 7,776 +201
Feb17 160513 136.49 138.35 136.49 138.35 -0.17 477 1,784 +129
Mar17 160513 140.16 140.16 140.16 140.16 -0.25 280 3,191 +101
Total Volume and Open Interest 277,901 403,156 +3,366
e-miNY RBOB Gasoline(NYM)
Jun16 160513 158.80 158.82 158.80 158.80 +0.50 0 1 +0
Jul16 160513 159.60 159.60 159.56 159.60 +0.50      
Aug16 160513 158.90 158.93 158.90 158.90 +0.20      
Sep16 160513 156.70 156.70 156.69 156.70 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160513 2.134 2.164 2.075 2.096 -0.059 154,963 169,626 -27,355
Jul16 160513 2.281 2.297 2.229 2.244 -0.055 94,751 251,962 +18,875
Aug16 160513 2.361 2.370 2.315 2.325 -0.053 23,690 67,397 +4,603
Sep16 160513 2.385 2.402 2.359 2.365 -0.047 33,197 104,896 -3,570
Oct16 160513 2.462 2.472 2.423 2.439 -0.044 22,177 111,850 +243
Nov16 160513 2.651 2.664 2.622 2.634 -0.044 11,096 46,529 +2,657
Dec16 160513 2.929 2.941 2.907 2.915 -0.042 6,403 46,985 +224
Jan17 160513 3.060 3.072 3.033 3.043 -0.042 11,194 77,524 +437
Feb17 160513 3.050 3.063 3.027 3.036 -0.040 2,859 19,382 +218
Mar17 160513 2.989 3.015 2.982 2.990 -0.034 4,426 42,994 -604
Apr17 160513 2.807 2.821 2.789 2.801 -0.028 3,262 46,467 -58
May17 160513 2.794 2.810 2.784 2.791 -0.024 1,749 13,959 -148
Jun17 160513 2.825 2.825 2.820 2.821 -0.025 483 7,007 +49
Jul17 160513 2.857 2.871 2.853 2.857 -0.025 361 7,080 +102
Aug17 160513 2.865 2.867 2.865 2.867 -0.025 85 4,874 +29
Sep17 160513 2.862 2.866 2.857 2.863 -0.025 58 2,895 -9
Total Volume and Open Interest 371,646 1,066,407 -3,983
Brent Crude Oil(ICE)
Jul16 160513 47.85 48.12 47.26 47.83 -0.25 381,737 370,882 -16,415
Aug16 160513 48.18 48.42 47.57 48.14 -0.28 179,718 262,281 +6,116
Sep16 160513 48.53 48.78 47.95 48.48 -0.31 124,266 262,892 +3,447
Oct16 160513 48.83 49.06 48.24 48.75 -0.34 53,276 124,994 +2,369
Nov16 160513 49.11 49.31 48.52 49.00 -0.37 39,423 113,225 +3,050
Dec16 160513 49.53 49.64 48.83 49.27 -0.41 125,513 315,174 +7,869
Jan17 160513 49.56 49.80 49.18 49.51 -0.42 15,348 55,647 +285
Feb17 160513 49.80 50.05 49.40 49.73 -0.44 7,308 51,145 +640
Mar17 160513 50.14 50.31 49.70 49.96 -0.47 13,539 47,319 +1,963
Apr17 160513 50.15 50.15 50.15 50.15 -0.49 1,805 20,835 +304
May17 160513 50.32 50.32 50.32 50.32 -0.50 1,147 21,353 +55
Jun17 160513 50.64 50.93 50.26 50.49 -0.51 26,439 83,851 +1,979
Jul17 160513 50.67 50.67 50.67 50.67 -0.52 1,347 17,184 +501
Aug17 160513 50.82 50.82 50.82 50.82 -0.53 774 12,897 +228
Total Volume and Open Interest 1,025,638 2,166,849 +17,065
Gas Oil(ICE)
Jun16 160513 416.50 421.00 411.25 418.75 +7.75 131,514 141,352 +5,894
Jul16 160513 419.00 423.00 414.25 421.25 +7.25 72,597 110,235 +6,770
Aug16 160513 422.25 426.25 418.25 424.75 +7.00 22,780 50,809 +994
Sep16 160513 426.75 430.25 423.50 429.25 +6.50 18,740 41,207 +1,362
Oct16 160513 432.00 434.75 428.75 434.50 +6.25 19,109 45,140 +2,117
Nov16 160513 435.50 439.25 432.25 437.75 +6.00 12,209 25,622 +741
Dec16 160513 439.75 441.50 435.00 440.25 +5.50 25,982 90,638 +780
Jan17 160513 440.50 445.25 439.25 443.75 +5.25 2,340 23,780 -94
Feb17 160513 446.00 447.25 443.00 446.75 +4.75 1,474 11,899 -257
Mar17 160513 447.75 450.50 446.75 449.25 +4.50 3,097 20,238 +1,184
Total Volume and Open Interest 366,024 725,806 -3,277
Ethanol(CBOT)
Jun16 160513 1.545 1.548 1.535 1.544 +0.002 101 2,013 -19
Jul16 160513 1.541 1.544 1.538 1.542 +0.002 85 1,136 +35
Aug16 160513 1.529 1.529 1.529 1.529 +0.002 14 260 -5
Sep16 160513 1.519 1.519 1.519 1.519 +0.002 25 671 +3
Oct16 160513 1.501 1.501 1.501 1.501 +0.002 0 189 +0
Nov16 160513 1.484 1.484 1.484 1.484 +0.002 10 199 +0
Dec16 160513 1.470 1.470 1.470 1.470 +0.002 10 804 +10
Jan17 160513 1.463 1.463 1.463 1.463 +0.002      
Total Volume and Open Interest 245 5,272 +24
WTI Crude Oil(ICE)
Jun16 160513 46.33 46.48 45.75 46.21 -0.49 72,968 68,513 -557
Jul16 160513 47.13 47.29 46.53 46.90 -0.55 75,890 76,637 -3,495
Aug16 160513 47.61 47.69 47.03 47.39 -0.51 42,897 38,335 +2,612
Sep16 160513 47.88 48.02 47.49 47.82 -0.49 20,055 30,857 +241
Oct16 160513 48.25 48.40 47.89 48.20 -0.48 8,188 10,802 -328
Nov16 160513 48.58 48.76 48.27 48.53 -0.48 5,482 13,808 +100
Dec16 160513 48.84 49.03 48.53 48.79 -0.47 16,760 74,929 +1,647
Jan17 160513 49.05 49.20 48.98 48.98 -0.47 707 6,169 -19
Feb17 160513 49.10 49.10 49.10 49.10 -0.48 554 4,794 +62
Mar17 160513 49.20 49.20 49.20 49.20 -0.49 660 4,750 +89
Apr17 160513 49.27 49.27 49.27 49.27 -0.51 263 2,459 -40
May17 160513 49.34 49.34 49.34 49.34 -0.53 108 1,299 +7
Jun17 160513 49.66 49.72 49.41 49.41 -0.54 3,640 26,617 +1,444
Jul17 160513 49.43 49.43 49.43 49.43 -0.56 17 1,506 +8
Aug17 160513 49.47 49.47 49.47 49.47 -0.57 72 500 +41
Sep17 160513 49.52 49.52 49.52 49.52 -0.58 132 4,138 +3
Total Volume and Open Interest 254,808 442,838 +2,619
US Dollar Index(ICE)
Jun16 160513 94.150 94.845 94.100 94.592 +0.465 18,917 64,580 +525
Sep16 160513 94.215 94.910 94.185 94.673 +0.460 317 3,099 +6
Dec16 160513 94.265 94.860 94.265 94.717 +0.470 17 466 +0
Total Volume and Open Interest 19,255 68,374 +533
Australian Dollar(CME)
Jun16 160513 73.13 73.16 72.46 72.64 -0.56 91,840 122,898 -1,604
Sep16 160513 72.91 72.91 72.21 72.38 -0.56 152 2,266 +24
Dec16 160513 72.00 72.18 72.00 72.18 -0.55 0 18 +0
Total Volume and Open Interest 91,992 125,188 -1,580
British Pound(CME)
Jun16 160513 144.46 144.53 143.40 143.68 -0.86 68,573 236,277 -668
Sep16 160513 144.57 144.58 143.49 143.75 -0.86 202 1,394 +88
Dec16 160513 143.85 143.85 143.63 143.85 -0.87 0 234 +0
Total Volume and Open Interest 68,775 237,939 -580
Canadian Dollar(CME)
Jun16 160513 77.86 77.90 77.17 77.30 -0.69 63,971 119,172 -414
Sep16 160513 77.88 77.89 77.17 77.30 -0.69 313 2,669 -5
Dec16 160513 77.72 77.74 77.20 77.31 -0.69 237 2,271 +31
Mar17 160513 77.33 77.35 77.26 77.33 -0.69 0 168 +0
Total Volume and Open Interest 64,522 124,378 -387
Japanese Yen(CME)
Jun16 160513 91.79 92.22 91.34 92.12 +0.42 84,815 162,047 -1,982
Sep16 160513 92.14 92.50 91.64 92.42 +0.43 426 1,258 -70
Dec16 160513 92.50 92.78 92.13 92.78 +0.42 11 105 -2
Total Volume and Open Interest 85,252 163,495 -2,054
Swiss Franc(CME)
Jun16 160513 103.10 103.19 102.30 102.67 -0.46 13,701 42,714 +217
Sep16 160513 103.45 103.64 102.89 103.14 -0.47 22 173 +7
Dec16 160513 103.64 103.64 103.46 103.64 -0.47 0 23 +0
Total Volume and Open Interest 13,723 42,925 +224
EuroFX(CME)
Jun16 160513 113.85 113.90 112.92 113.17 -0.68 117,879 340,631 +2,565
Sep16 160513 114.19 114.24 113.28 113.52 -0.68 871 4,863 +334
Dec16 160513 114.62 114.62 113.70 113.90 -0.69 46 1,197 -17
Total Volume and Open Interest 118,796 347,860 +2,882
Mexican Peso(CME)
May16 160513 550.13 550.13 550.13 550.13 -7.50      
Jun16 160513 554.75 555.50 547.63 548.75 -7.50 49,017 90,127 -504
Total Volume and Open Interest 49,024 128,408 -503
Brazilian Real(CME)
Jun16 160513 286.50 286.70 281.75 283.10 -3.35 999 28,014 +615
Jul16 160513 283.00 283.00 280.30 280.40 -3.35 10 70 +1
Aug16 160513 278.05 278.05 278.05 278.05 -3.50 0 52 +0
Sep16 160513 275.30 275.30 275.30 275.30 -3.50 3 5 +2
Total Volume and Open Interest 1,012 28,161 +618
30-Year T-Bonds(CBOT)
Jun16 160513 165~190 166~260 165~170 166~230 +1~090 208,155 526,101 +9,476
Sep16 160513 164~110 165~140 164~110 165~110 +1~090 1,361 4,526 +726
Dec16 160513 164~030 164~030 164~030 164~030 +1~090      
Total Volume and Open Interest 209,516 530,627 +10,202
10-Year T-Notes(CBOT)
Jun16 160513 130~190 130~315 130~175 130~310 +0~120 1,105,210 2,721,947 +2,115
Sep16 160513 130~170 130~305 130~165 130~300 +0~130 7,902 40,371 +4,094
Dec16 160513 130~100 130~100 130~100 130~100 +0~130      
Total Volume and Open Interest 1,113,112 2,762,318 +6,209
5-Year T-Notes(CBOT)
Jun16 160513 121~042 121~100 121~014 121~094 +0~052 560,903 2,452,690 -13,364
Sep16 160513 120~242 120~302 120~216 120~296 +0~056 21,362 118,901 +10,327
Dec16 160513 120~282 120~282 120~282 120~282 +0~056      
Total Volume and Open Interest 582,265 2,571,591 -3,037
2 Year T-Notes(CBOT)
Jun16 160513 109~104 109~116 109~086 109~110 +0~004 181,361 1,108,400 +15,165
Sep16 160513 109~064 109~084 109~060 109~082 +0~006 7,411 27,928 +5,335
Dec16 160513 109~066 109~066 109~066 109~066 +0~006      
Total Volume and Open Interest 188,772 1,136,328 +20,500
Eurodollars(CME)
Jun16 160513 99.355 99.360 99.345 99.360 +0.005 141,595 1,229,128 -4,659
Sep16 160513 99.255 99.260 99.235 99.260 +0.010 131,055 1,117,356 +6,702
Dec16 160513 99.165 99.175 99.135 99.170 +0.010 157,376 1,427,692 -132
Mar17 160513 99.105 99.120 99.070 99.115 +0.015 146,049 897,782 +5,812
Jun17 160513 99.050 99.070 99.010 99.060 +0.015 149,851 881,859 -1,508
Sep17 160513 98.990 99.015 98.955 99.005 +0.015 102,395 724,871 +3,290
Dec17 160513 98.930 98.955 98.890 98.940 +0.015 134,476 1,065,150 +6,398
Mar18 160513 98.885 98.910 98.840 98.895 +0.020 102,715 504,132 +2,880
Jun18 160513 98.820 98.855 98.785 98.840 +0.020 71,669 460,883 +2,845
Sep18 160513 98.770 98.805 98.730 98.790 +0.025 78,655 377,034 +1,791
Dec18 160513 98.705 98.740 98.675 98.730 +0.025 73,517 516,127 +1,905
Mar19 160513 98.665 98.690 98.630 98.685 +0.030 47,962 305,851 +5,597
Jun19 160513 98.600 98.635 98.580 98.635 +0.035 27,030 265,992 +1,788
Sep19 160513 98.540 98.585 98.525 98.580 +0.040 30,295 190,326 -1,412
Dec19 160513 98.475 98.525 98.465 98.520 +0.045 26,567 220,561 +4,127
Mar20 160513 98.425 98.470 98.415 98.470 +0.050 20,337 117,416 +2,528
Jun20 160513 98.365 98.415 98.360 98.410 +0.050 17,806 63,910 +2,566
Sep20 160513 98.305 98.360 98.300 98.355 +0.055 15,276 58,997 -848
Total Volume and Open Interest 1,508,165 10,793,820 +43,606
Ultra T-Bond(CBOT)
Jun16 160513 173~26 175~11 173~23 175~04 +1~22 77,047 625,039 -2,038
Sep16 160513 176~22 177~21 176~15 177~15 +1~26 538 4,888 +515
Dec16 160513 176~25 176~25 176~25 176~25 +1~26      
Total Volume and Open Interest 77,585 629,927 -1,523
Ultra 10-Yr T-Note(CBOT)
Jun16 160513 141~095 141~295 141~075 141~290 +0~210 52,337 127,151 +2,929
Sep16 160513 142~155 142~155 142~155 142~155 +0~240 30 198 +30
Dec16 160513 142~155 142~155 142~155 142~155 +0~240      
Total Volume and Open Interest 52,367 127,349 +2,959
30 Day Federal Funds(CBOT)
May16 160513 99.637 99.637 99.635 99.635 unch 2,080 118,651 -1,289
Jun16 160513 99.625 99.630 99.620 99.625 unch 10,106 82,587 -1,801
Jul16 160513 99.610 99.620 99.605 99.615 unch 4,782 242,177 +1,196
Aug16 160513 99.580 99.585 99.575 99.580 unch 22,443 168,048 +6,261
Sep16 160513 99.565 99.570 99.555 99.565 unch 3,862 34,324 -91
Oct16 160513 99.535 99.535 99.520 99.530 unch 23,459 97,183 +11,252
Total Volume and Open Interest 78,480 947,913 +16,672
3-Mth Euro-Yen(CME)
Jun16 160513 99.990 99.990 99.990 99.990 unch      
Sep16 160513 99.990 99.990 99.990 99.990 unch      
Dec16 160513 99.990 99.990 99.990 99.990 unch      
Mar17 160513 99.990 99.990 99.990 99.990 unch      
Jun17 160513 99.990 99.990 99.990 99.990 unch      
Sep17 160513 99.990 99.990 99.990 99.990 unch      
Dec17 160513 99.990 99.990 99.990 99.990 unch      
Mar18 160513 99.995 99.995 99.995 99.995 unch      
Jun18 160513 99.855 99.855 99.855 99.855 unch      
Sep18 160513 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160512 99.99 99.99 99.99 99.99 unch      
Sep16 160512 99.99 99.99 99.99 99.99 unch      
Dec16 160512 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160512 99.99 99.99 99.99 99.99 unch      
Jun17 160512 99.99 99.99 99.99 99.99 unch      
Sep17 160512 99.99 99.99 99.99 99.99 unch      
Dec17 160512 99.99 99.99 99.99 99.99 unch      
Mar18 160512 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160512 151.88 151.98 151.77 151.98 +0.09 760 17,161 -33
Sep16 160512 151.28 151.28 151.28 151.28 +0.09 0 1 +0
Dec16 160512 151.28 151.28 151.28 151.28 +0.09      
Total Volume and Open Interest 760 17,162 -33
Euro-Buxl(EUREX)
Jun16 160513 168.30 169.40 167.84 169.04 +1.10 41,660 162,751 +1,771
Sep16 160513 177.50 178.14 177.50 178.14 +1.10 2 46 +1
Dec16 160513 178.14 178.14 178.14 178.14 +1.10      
Total Volume and Open Interest 41,662 162,797 +1,772
Euro-Bund(EUREX)
Jun16 160513 163.95 164.30 163.76 164.19 +0.37 562,603 1,572,562 -145,029
Sep16 160513 162.95 163.31 162.82 163.21 +0.40 1,794 118,285 -6,024
Dec16 160513 160.52 160.52 160.52 160.52 +0.37 20 0 -13
Total Volume and Open Interest 564,417 1,690,847 -151,066
Euro-Bobl(EUREX)
Jun16 160513 131.42 131.45 131.35 131.42 +0.02 448,733 1,198,184 -72,038
Sep16 160513 132.33 132.37 132.29 132.34 +0.03 4,919 36,744 +413
Dec16 160513 131.42 131.42 131.42 131.42 +0.02 0 1 +0
Total Volume and Open Interest 453,652 1,234,929 -71,625
Euro-Schatz(EUREX)
Jun16 160513 111.83 111.85 111.83 111.84 unch 159,891 966,057 -5,848
Sep16 160513 111.79 111.79 111.79 111.79 unch 7,800 49,775 +5,430
Dec16 160513 111.79 111.79 111.79 111.79 unch      
Total Volume and Open Interest 167,691 1,015,832 -418
3-Mth Euribor(EUREX)
Jun16 160513 100.260 100.260 100.255 100.260 -0.005 100 11,803 +65
Sep16 160513 100.275 100.275 100.270 100.275 -0.005 100 6,330 +0
Dec16 160513 100.290 100.290 100.285 100.290 -0.005 0 2,652 +0
Total Volume and Open Interest 210 64,284 +54
Long Gilt(LIFFE)
Jun16 160513 121~19 121~26 121~15 121~22 +0~09 171,962 476,913 -320
Sep16 160513 123~12 123~12 123~12 123~12 +0~10 0 5 +0
Total Volume and Open Interest 171,962 476,918 -320
3-Mth Short Sterling(LIFFE)
Jun16 160513 99.40 99.41 99.40 99.41 unch 13,825 363,725 -1,593
Sep16 160513 99.43 99.43 99.41 99.43 +0.01 53,709 411,050 +6,438
Dec16 160513 99.41 99.43 99.41 99.42 +0.01 72,220 453,997 +10,558
Mar17 160513 99.39 99.41 99.38 99.40 +0.01 52,973 333,053 +4,647
Jun17 160513 99.36 99.38 99.35 99.36 +0.01 61,747 315,959 +7,103
Sep17 160513 99.31 99.34 99.31 99.32 +0.01 70,596 268,933 +3,461
Total Volume and Open Interest 549,724 3,205,300 +54,951
3-Mth Euribor(LIFFE)
Jun16 160513 100.260 100.260 100.255 100.260 unch 13,277 549,997 -1,675
Sep16 160513 100.270 100.280 100.270 100.275 unch 17,051 397,787 -7,345
Dec16 160513 100.285 100.290 100.285 100.290 unch 10,958 494,305 +1,464
Total Volume and Open Interest 215,658 3,476,541 +5,320
3-Mth Aus T-Bills(SFE)
Jun16 160513 98.04 98.05 98.02 98.04 unch 34,657 176,488 +3,711
Sep16 160513 98.17 98.18 98.15 98.17 unch 35,994 208,401 -6,713
Dec16 160513 98.25 98.26 98.22 98.25 unch 26,730 184,653 +2,434
Mar17 160513 98.29 98.30 98.26 98.29 unch 23,654 133,308 +4,906
Jun17 160513 98.30 98.31 98.27 98.31 +0.01 15,324 89,231 +1,554
Sep17 160513 98.28 98.29 98.26 98.29 +0.01 6,416 69,857 -269
Dec17 160513 98.25 98.27 98.23 98.27 +0.01 5,373 50,545 +28
Mar18 160513 98.23 98.23 98.20 98.23 +0.01 2,667 25,832 +693
Jun18 160513 98.20 98.20 98.20 98.20 +0.01 467 15,632 +389
Sep18 160513 98.13 98.16 98.13 98.15 unch 48 3,277 -40
Total Volume and Open Interest 151,365 961,607 +6,663
10-Year Aus T-Bonds(SFE)
Jun16 160513 97.72 97.75 97.69 97.73 +0.02 231,571 929,090 +68,532
Sep16 160513 97.73 97.73 97.73 97.73 +0.02      
Total Volume and Open Interest 231,571 929,090 +68,532
3-Year Aus T-Bonds(SFE)
Jun16 160513 98.44 98.47 98.41 98.45 unch 281,474 775,755 +8,476
Sep16 160513 98.45 98.45 98.45 98.45 unch      
Total Volume and Open Interest 281,474 775,755 +8,476
Gold(CMX)
Jun16 160513 1264.8 1277.7 1264.0 1272.7 +1.5 239,700 346,974 -21,911
Aug16 160513 1266.8 1279.9 1266.5 1275.0 +1.5 65,167 141,071 +25,764
Oct16 160513 1273.8 1281.2 1269.0 1277.2 +1.6 6,278 22,237 +55
Dec16 160513 1271.2 1283.9 1271.2 1279.3 +1.6 12,046 38,238 +1,802
Feb17 160513 1277.1 1285.1 1277.1 1281.3 +1.6 3,080 5,830 +99
Apr17 160513 1283.1 1283.1 1283.1 1283.1 +1.6 795 2,714 +352
Jun17 160513 1284.8 1284.8 1284.8 1284.8 +1.6 320 10,755 +0
Aug17 160513 1286.5 1286.5 1286.5 1286.5 +1.7 21 128 -9
Oct17 160513 1288.1 1288.1 1288.1 1288.1 +1.7 33 651 +5
Dec17 160513 1285.2 1292.3 1285.2 1289.6 +1.7 167 7,081 -67
Feb18 160513 1291.0 1291.0 1291.0 1291.0 +1.7      
Total Volume and Open Interest 328,026 585,890 +6,113
Silver(CMX)
May16 160513 1715.5 1718.0 1698.5 1711.5 +2.8 58 877 -21
Jul16 160513 1702.5 1720.0 1685.0 1713.2 +2.9 49,965 142,571 +912
Sep16 160513 1706.5 1724.0 1690.0 1718.1 +2.9 2,195 21,721 +57
Dec16 160513 1717.0 1727.0 1698.5 1724.1 +2.8 1,991 31,054 +24
Mar17 160513 1730.5 1730.5 1730.3 1730.3 +2.8 207 3,362 +9
May17 160513 1733.9 1733.9 1733.9 1733.9 +2.8 0 173 +0
Jul17 160513 1714.5 1737.5 1714.5 1737.5 +2.8 50 2,364 +38
Total Volume and Open Interest 54,848 206,438 +1,047
Platinum(NYMEX)
Jul16 160513 1051.2 1061.8 1039.1 1052.1 -1.9 12,258 59,134 -19
Oct16 160513 1048.0 1061.3 1041.3 1053.5 -1.8 1,180 6,197 -27
Jan17 160513 1057.0 1057.0 1055.3 1055.3 -1.8 0 32 +0
Apr17 160513 1057.0 1057.0 1057.0 1057.0 -1.8 0 6 +0
Total Volume and Open Interest 13,493 65,475 -18
Palladium(NYMEX)
Jun16 160513 594.20 601.55 588.40 592.40 -4.25 4,501 17,323 -304
Sep16 160513 594.50 601.15 590.00 593.65 -4.25 674 7,008 +176
Dec16 160513 599.80 599.80 593.50 594.25 -4.25 3 167 -2
Total Volume and Open Interest 5,179 24,520 -131
Copper(CMX)
May16 160513 207.60 208.45 206.50 207.50 +0.20 387 2,315 -205
Jul16 160513 207.60 208.80 206.25 207.40 -0.05 64,282 127,498 +6,187
Sep16 160513 208.15 209.45 206.95 208.00 -0.15 7,349 24,234 +1,203
Dec16 160513 208.80 209.90 207.70 208.70 -0.20 2,241 26,165 -142
Mar17 160513 209.10 210.45 209.00 209.30 -0.25 181 3,573 +14
Total Volume and Open Interest 75,217 191,948 +7,180
E-mini DJIA Index(CBOT)
Jun16 160513 17669 17689 17459 17495 -173 138,964 119,758 -8,680
Sep16 160513 17576 17587 17375 17404 -173 122 1,631 +39
Dec16 160513 17332 17332 17332 17332 -173 8 96 +7
Mar17 160513 17272 17272 17272 17272 -173      
Total Volume and Open Interest 139,094 121,485 -8,634
S & P 500(CME)
Jun16 160513 2059.90 2063.00 2038.80 2043.60 -15.20 5,416 74,593 +503
Sep16 160513 2035.40 2053.70 2032.70 2035.40 -15.30 50 1,656 +51
Dec16 160513 2028.40 2046.70 2025.70 2028.40 -15.30 50 86 +0
Mar17 160513 2022.30 2040.60 2019.60 2022.30 -15.30      
Total Volume and Open Interest 5,516 76,335 +554
S & P 500 E-Mini(Globex)
Jun16 160513 2059.25 2063.50 2038.50 2043.50 -15.25 1,471,852 2,791,285 -27,104
Sep16 160513 2050.50 2055.00 2030.50 2035.50 -15.25 6,189 40,275 +541
Dec16 160513 2044.25 2048.00 2023.50 2028.50 -15.25 363 7,239 +93
Mar17 160513 2022.25 2022.25 2022.25 2022.25 -15.25 8 59 +0
Total Volume and Open Interest 1,478,412 2,838,864 -26,470
NASDAQ 100 E-Mini(Globex)
Jun16 160513 4337.30 4360.50 4303.80 4324.00 -10.80 208,025 228,076 -4,090
Sep16 160513 4327.00 4351.80 4297.00 4316.30 -11.00 115 827 +29
Dec16 160513 4330.00 4331.80 4305.00 4313.50 -11.00 1 88 +1
Total Volume and Open Interest 208,141 228,997 -4,060
S&P Midcap 400(CME) e-Mini
Jun16 160513 1451.20 1453.00 1432.50 1438.40 -12.00 12,709 79,746 -155
Sep16 160513 1434.10 1434.10 1434.10 1434.10 -12.00 0 6 +0
Dec16 160513 1435.40 1435.40 1435.40 1435.40 -12.00 0 12 +0
Total Volume and Open Interest 12,709 79,764 -155
Volatility Index(CBOE)
May16 160513 15.25 16.27 15.00 15.88 +0.65 88,261 0 -150,687
Jun16 160513 17.50 18.23 17.15 18.08 +0.60 86,079 0 -192,828
Jul16 160513 18.80 19.40 18.45 19.23 +0.45 19,449 0 -39,421
Aug16 160513 19.35 19.85 19.03 19.68 +0.35 6,896 0 -34,108
Total Volume and Open Interest 214,939 464,240 -349
Russell 2000(ICE)
Jun16 160513 1105.00 1112.60 1096.60 1100.00 -4.80 83,775 384,554 -2,086
Sep16 160513 1098.00 1105.30 1094.90 1094.90 -4.80 0 38 +0
Dec16 160513 1091.60 1091.60 1091.60 1091.60 -4.50 0 10 +0
Total Volume and Open Interest 83,775 384,852 -2,086
Nikkei 225(CME)
Jun16 160513 16655 16835 16335 16415 -240 13,512 33,335 -707
Sep16 160513 16840 16855 16400 16450 -245 16 55 +9
Total Volume and Open Interest 13,528 33,395 -698
Nikkei 225(SGX)
Jun16 160513 16345 16430 16315 16350 -330 101,413 250,994 -1,742
Sep16 160513 16285 16320 16285 16320 -330 33 1,149 -3
Dec16 160513 16205 16205 16205 16205 -335 0 3,711 +0
Total Volume and Open Interest 105,851 270,516 +2,067
Nikkei 225(CME) Yen
Jun16 160513 16635 16815 16310 16390 -245 47,528 90,568 -2,464
Sep16 160513 16745 16765 16280 16350 -240 1 22 -1
Dec16 160513 16340 16340 16255 16340 -240      
Total Volume and Open Interest 47,529 90,693 -2,465
Nikkei 225(CME) e-Mini Yen
Jun16 160513 16420 16420 16390 16390 -240 6 64 +4
Sep16 160513 16350 16350 16350 16350 -240      
Dec16 160513 16340 16340 16340 16340 -240      
Total Volume and Open Interest 6 64 +4
CAC 40(EURONEXT)
May16 160513 4274.5 4329.0 4244.5 4313.0 +29.5 86,678 305,828 -906
Jun16 160513 4229.0 4280.0 4197.5 4266.0 +29.5 7,407 25,589 +2,973
Jul16 160513 4218.5 4258.0 4197.0 4258.0 +29.5 5,000 5,014 +5,000
Total Volume and Open Interest 99,085 336,469 +7,067
Hang Seng Index(HKFE)
May16 160513 19830 19945 19448 19604 -199 134,720 102,834 +3,741
Jun16 160513 19580 19661 19164 19319 -206 1,550 8,372 +264
Total Volume and Open Interest 136,651 114,253 +4,231
DAX(EUREX)
Jun16 160513 9818.0 9979.5 9761.0 9945.5 +84.5 92,924 153,463 -4,393
Sep16 160513 9795.0 9960.5 9757.5 9935.5 +84.5 136 1,906 +6
Dec16 160513 9755.0 9935.0 9755.0 9924.0 +84.5 6 2,940 +5
Total Volume and Open Interest 93,066 158,309 -4,382
Mini-DAX(EUREX)
Jun16 160513 9825.0 9979.0 9762.0 9946.0 +85.0 20,782 11,054 +284
Sep16 160513 9820.0 9942.0 9783.0 9936.0 +85.0 26 215 +5
Dec16 160513 9788.0 9943.0 9788.0 9924.0 +83.0 6 15 -4
Total Volume and Open Interest 20,814 11,284 +285
FT-SE 100(EURONEXT)
Jun16 160513 6096.00 6112.00 6027.50 6105.00 +35.50 96,996 574,365 -3,467
Sep16 160513 5984.50 6051.00 5984.50 6051.00 +35.50 11,583 7,276 +2,000
Dec16 160513 6018.00 6018.00 6018.00 6018.00 +35.50      
Total Volume and Open Interest 108,579 581,641 -1,467
SPI 200(SFE)
Jun16 160513 5361.0 5390.0 5302.0 5331.0 -38.0 45,236 281,357 +8,731
Sep16 160513 5282.0 5282.0 5282.0 5282.0 -38.0 488 2,663 +173
Dec16 160513 5268.0 5268.0 5268.0 5268.0 -38.0 3 2,202 +3
Total Volume and Open Interest 46,418 288,313 +9,313
FTSE MIB(ISE)
Jun16 160513 17190.00 17485.00 17050.00 17337.00 +56.00 41,675 73,169 +2,950
Sep16 160513 17050.00 17320.00 16920.00 17202.00 +56.00 33 318 +13
Dec16 160513 17095.00 17095.00 17095.00 17095.00 +56.00      
Total Volume and Open Interest 41,708 73,487 +2,963
KOSPI 200(KFE)
Jun16 160513 243.05 243.40 240.30 240.40 -2.50 148,508 110,180 -3,677
Sep16 160513 243.60 243.95 240.95 241.00 -2.45 715 7,341 +66
Dec16 160513 242.75 242.75 241.95 242.25 -1.90 2 3,348 +899
Total Volume and Open Interest 149,225 122,442 -2,712
GSCI(CME)
May16 160513 358.00 360.15 357.05 359.30 -1.15 2,094 2,328 -2,055
Jun16 160513 360.80 362.40 359.70 361.30 -1.70 2,118 9,563 +2,072
Jul16 160513 363.60 363.60 363.60 363.60 -1.70      
Total Volume and Open Interest 4,212 11,891 +17
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!!!