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 Thu June 02, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160602 1101.25 1146.00 1100.75 1144.25 +44.50 115,268 368,042 -7,190
Aug16 160602 1096.75 1132.00 1096.75 1130.75 +35.25 15,426 50,968 +1,088
Sep16 160602 1079.00 1104.00 1079.00 1102.50 +23.50 7,393 27,724 +653
Nov16 160602 1069.50 1088.25 1068.50 1081.75 +13.25 58,541 294,367 +4,697
Jan17 160602 1064.25 1081.75 1064.25 1077.75 +13.25 4,861 26,910 +641
Mar17 160602 1040.00 1051.00 1038.50 1046.75 +7.00 6,636 46,098 +51
May17 160602 1033.25 1043.75 1031.50 1040.00 +6.75 3,708 26,576 -56
Jul17 160602 1031.00 1042.50 1031.00 1039.00 +6.75 3,877 26,274 -436
Aug17 160602 1025.50 1025.50 1025.50 1025.50 +4.00 49 261 +12
Sep17 160602 997.75 997.75 997.75 997.75 +1.25 0 110 +0
Nov17 160602 973.25 979.75 967.00 973.00 unch 791 17,964 +218
Jan18 160602 971.50 974.75 971.50 974.75 -0.50 0 97 +0
Mar18 160602 975.25 975.25 975.25 975.25 -1.00 0 39 +0
May18 160602 977.00 977.00 977.00 977.00 -1.50 0 39 +0
Total Volume and Open Interest 216,550 885,635 -322
Soybean Meal(CBOT)
Jul16 160602 400.40 419.00 399.50 418.30 +19.20 69,783 156,392 +1,036
Aug16 160602 387.80 401.90 387.60 399.40 +11.80 10,669 37,332 +605
Sep16 160602 381.20 392.30 381.20 388.80 +7.70 7,463 28,119 +307
Oct16 160602 376.70 384.80 376.70 381.40 +4.70 4,746 16,479 +101
Dec16 160602 375.90 382.40 375.30 379.30 +3.80 18,232 85,852 +260
Jan17 160602 369.20 374.30 368.90 372.60 +3.70 2,156 12,568 +65
Mar17 160602 353.10 356.10 351.70 354.70 +2.20 1,860 13,743 +193
May17 160602 344.10 347.40 343.40 346.30 +2.10 2,240 14,909 +297
Jul17 160602 343.30 345.40 342.00 345.00 +2.10 1,226 8,704 +339
Aug17 160602 339.00 339.20 338.00 339.20 +0.70 243 1,236 +130
Total Volume and Open Interest 118,827 379,701 +3,439
Soybean Oil(CBOT)
Jul16 160602 32.14 32.63 32.14 32.26 +0.07 66,967 183,679 -2,346
Aug16 160602 32.30 32.73 32.30 32.37 +0.07 16,869 40,184 +2,131
Sep16 160602 32.44 32.82 32.41 32.48 +0.07 10,757 28,553 +1,040
Oct16 160602 32.47 32.87 32.47 32.58 +0.10 7,314 17,423 -437
Dec16 160602 32.72 33.14 32.72 32.88 +0.13 24,528 89,525 -975
Jan17 160602 32.82 33.19 32.80 32.97 +0.15 2,508 9,226 +183
Mar17 160602 32.85 33.19 32.81 32.97 +0.15 2,985 12,631 +187
May17 160602 32.85 33.16 32.78 32.94 +0.13 1,766 12,468 +170
Jul17 160602 32.99 33.28 32.91 33.05 +0.11 463 4,823 +99
Aug17 160602 33.06 33.06 33.06 33.06 +0.11 159 2,577 -7
Total Volume and Open Interest 134,741 407,405 -5
Canola(WCE)
Jul16 160602 516.0 522.1 515.4 520.6 +3.2 14,054 90,003 +142
Nov16 160602 520.0 528.5 520.0 526.3 +4.4 14,114 76,420 +3,237
Jan17 160602 524.5 531.3 524.5 529.3 +3.7 823 8,594 +232
Mar17 160602 526.1 532.4 526.1 530.6 +4.0 178 2,508 +33
May17 160602 525.1 533.6 525.1 531.8 +3.6 104 722 +101
Total Volume and Open Interest 29,298 179,194 +3,770
Corn(CBOT)
Jul16 160602 413.75 419.50 412.50 415.25 +1.50 205,686 600,227 -17,137
Sep16 160602 415.00 419.75 414.00 415.75 +0.75 69,277 289,105 +3,034
Dec16 160602 416.25 419.75 414.75 416.75 +0.50 96,157 345,746 -5,746
Mar17 160602 422.75 425.75 421.25 422.75 -0.25 9,822 72,563 +661
May17 160602 426.50 428.75 425.00 426.25 -0.75 2,013 17,622 +193
Jul17 160602 429.25 431.25 427.75 429.75 -0.25 4,336 44,183 +439
Sep17 160602 412.50 414.25 410.50 414.00 +0.25 548 5,647 +91
Dec17 160602 414.25 416.00 412.50 414.75 -0.25 2,647 33,277 -101
Mar18 160602 421.50 421.50 421.25 421.25 -0.50 21 884 +14
May18 160602 426.50 426.50 426.50 426.50 -0.50 0 325 +0
Total Volume and Open Interest 390,552 1,411,252 -18,541
Wheat(CBOT)
Jul16 160602 473.50 487.00 472.75 485.50 +11.75 99,987 227,787 +2,732
Sep16 160602 484.75 497.75 484.00 496.25 +11.25 31,500 78,192 +4,227
Dec16 160602 502.25 515.25 502.25 514.00 +11.00 18,316 71,995 +1,848
Mar17 160602 522.50 532.00 520.25 531.00 +10.50 5,057 21,695 +666
May17 160602 535.00 543.00 532.00 542.25 +10.50 1,364 4,832 +6
Jul17 160602 538.75 551.00 537.75 550.00 +11.25 1,376 7,217 +514
Total Volume and Open Interest 158,061 415,685 +10,019
Wheat(KCBT)
Jul16 160602 455.50 468.75 455.00 464.50 +8.50 23,242 136,439 -329
Sep16 160602 471.75 484.50 471.75 480.75 +8.50 7,776 31,630 +880
Dec16 160602 495.00 508.50 495.00 504.75 +9.25 5,348 40,141 +303
Mar17 160602 512.50 525.00 511.75 521.25 +9.50 535 13,458 -67
May17 160602 531.75 531.75 531.25 531.25 +9.50 71 5,774 +24
Jul17 160602 530.00 542.75 530.00 539.25 +9.50 48 2,470 +4
Sep17 160602 550.00 550.00 549.00 549.00 +7.50 0 162 +0
Total Volume and Open Interest 37,021 230,273 +815
Wheat(MGE)
Jul16 160602 528.00 537.75 528.00 532.25 +3.50 4,130 23,980 +546
Sep16 160602 537.25 545.50 537.25 540.75 +4.00 864 11,972 -9
Dec16 160602 551.00 559.00 549.25 553.75 +4.00 566 10,641 -80
Mar17 160602 563.50 570.50 561.00 565.75 +3.25 297 5,742 -25
May17 160602 570.00 575.00 570.00 573.75 +4.25 152 2,145 -50
Jul17 160602 582.75 585.50 578.25 581.75 +6.00 28 671 +0
Total Volume and Open Interest 6,039 55,283 +383
Oats(CBOT)
Jul16 160602 190.75 191.75 187.75 190.75 +0.50 707 7,120 -95
Sep16 160602 203.50 204.00 200.75 203.50 +0.50 347 1,320 +309
Dec16 160602 214.50 215.50 212.50 215.25 +0.75 102 1,941 +91
Mar17 160602 223.75 224.25 223.75 224.25 +0.75 1 148 +0
Total Volume and Open Interest 1,157 10,529 +305
Rough Rice(CBOT)
Jul16 160602 11.05 11.40 11.05 11.37 +0.38 761 6,715 +8
Sep16 160602 11.31 11.65 11.31 11.64 +0.38 339 2,215 +159
Nov16 160602 11.64 11.89 11.61 11.89 +0.38 58 695 -8
Jan17 160602 12.08 12.08 12.08 12.08 +0.38 11 97 +2
Total Volume and Open Interest 1,169 9,753 +161
Live Cattle(CME)
Jun16 160602 121.600 122.080 121.230 121.730 +0.300 12,035 36,463 -3,588
Aug16 160602 117.580 118.650 117.100 117.650 +0.200 21,079 118,302 +1,230
Oct16 160602 117.135 118.000 116.680 117.200 +0.250 8,463 55,618 +421
Dec16 160602 117.000 117.800 116.635 117.150 +0.220 4,933 32,078 +135
Feb17 160602 116.100 116.950 115.900 116.600 +0.450 1,034 9,518 +110
Apr17 160602 115.200 116.135 115.200 115.950 +0.600 383 5,580 -6
Total Volume and Open Interest 48,151 259,279 -1,622
Feeder Cattle(CME)
Aug16 160602 146.285 147.450 145.550 146.400 -0.035 3,866 24,360 -174
Sep16 160602 145.050 146.035 144.250 145.080 +0.230 894 4,183 -12
Oct16 160602 143.330 144.500 142.830 143.735 +0.435 949 4,924 -159
Nov16 160602 139.650 140.850 139.350 140.185 +0.535 614 3,454 -39
Jan17 160602 135.650 136.400 135.050 135.750 +0.515 133 600 -2
Mar17 160602 133.380 133.785 132.735 133.235 +0.585 32 170 +24
Apr17 160602 133.435 133.435 133.435 133.435 +0.585 7 13 -3
Total Volume and Open Interest 6,495 37,704 -365
Lean Hogs(CME)
Jun16 160602 81.285 82.135 80.930 82.035 +0.885 5,853 21,611 +68
Jul16 160602 83.000 84.480 82.930 84.450 +1.650 13,038 59,832 +842
Aug16 160602 82.385 83.900 82.350 83.885 +1.655 6,170 53,911 +232
Oct16 160602 69.450 70.230 69.285 70.180 +1.000 3,184 46,254 -403
Dec16 160602 64.285 64.850 64.285 64.800 +0.700 1,372 30,659 +149
Feb17 160602 67.885 68.000 67.600 67.900 +0.320 192 10,632 +90
Apr17 160602 70.850 70.950 70.500 70.785 +0.135 159 5,365 +38
May17 160602 75.600 75.600 75.600 75.600 +0.120 0 82 +0
Total Volume and Open Interest 30,010 229,073 +1,031
Class III Milk(CME)
May16 160601 12.81 12.81 12.80 12.80 unch 36 4,241 -4
Jun16 160602 12.87 13.09 12.84 13.07 +0.20 309 4,818 -40
Jul16 160602 13.05 13.58 13.04 13.49 +0.40 255 5,027 +91
Aug16 160602 13.80 14.28 13.78 14.21 +0.43 124 4,414 +74
Sep16 160602 14.53 14.80 14.53 14.80 +0.25 19 3,404 +10
Oct16 160602 14.92 15.06 14.88 15.04 +0.19 9 2,651 +4
Nov16 160602 15.06 15.16 15.06 15.10 +0.15 27 2,543 +6
Dec16 160602 15.10 15.17 15.10 15.10 +0.12 5 2,436 +0
Jan17 160602 15.17 15.20 15.17 15.19 +0.16 32 820 +13
Feb17 160602 15.25 15.30 15.25 15.30 +0.17 29 802 +8
Mar17 160602 15.40 15.50 15.40 15.50 +0.17 22 719 +7
Apr17 160602 15.50 15.50 15.48 15.48 +0.05 11 563 +9
May17 160602 15.49 15.55 15.49 15.55 +0.09 10 401 +10
Total Volume and Open Interest 916 33,857 +182
Cocoa(ICE)
Jul16 160602 3029 3077 3023 3057 +11 24,321 64,329 -4,570
Sep16 160602 3017 3057 3012 3042 +15 19,862 68,079 -2,641
Dec16 160602 2990 3032 2990 3021 +18 7,756 43,630 -294
Mar17 160602 2967 3011 2967 3001 +20 2,977 32,266 -699
May17 160602 2959 2996 2959 2992 +19 726 5,890 -381
Jul17 160602 2953 2984 2953 2984 +18 57 1,931 -4
Sep17 160602 2977 2977 2977 2977 +17 1 2,901 +0
Total Volume and Open Interest 55,700 220,225 -8,589
Coffee "C"(ICE)
Jul16 160602 122.50 124.40 122.15 123.00 +1.10 24,159 85,108 -581
Sep16 160602 124.55 126.35 124.20 125.00 +1.15 14,025 51,767 +1,031
Dec16 160602 127.20 128.80 126.80 127.55 +1.10 6,399 29,910 +490
Mar17 160602 130.05 130.95 129.50 130.20 +1.15 2,207 13,779 +349
May17 160602 131.80 132.75 131.25 131.95 +1.15 396 6,754 +17
Jul17 160602 133.30 134.45 133.00 133.65 +1.20 142 2,458 +14
Total Volume and Open Interest 47,457 196,842 +1,256
Orange Juice(ICE)
Jul16 160602 153.70 158.00 153.25 157.05 +2.80 1,845 10,720 +360
Sep16 160602 154.25 157.85 153.65 157.10 +2.90 660 2,740 +209
Nov16 160602 154.00 157.40 154.00 156.95 +3.05 240 1,311 +65
Jan17 160602 153.50 156.85 153.50 156.85 +3.00 114 307 +45
Mar17 160602 157.05 157.05 157.05 157.05 +3.00 3 3 +3
May17 160602 157.20 157.20 157.20 157.20 +3.00      
Total Volume and Open Interest 2,862 15,081 +682
Sugar #11(ICE)
Jul16 160602 17.39 18.18 17.33 18.08 +0.67 81,266 359,978 -12,978
Oct16 160602 17.57 18.19 17.53 18.10 +0.50 46,238 285,906 +8,778
Mar17 160602 17.94 18.39 17.89 18.30 +0.34 19,117 146,892 -1,418
May17 160602 17.56 17.92 17.53 17.85 +0.24 4,726 27,392 -15
Jul17 160602 17.16 17.48 17.16 17.40 +0.16 2,735 33,281 +455
Oct17 160602 16.95 17.17 16.95 17.10 +0.09 752 22,297 +128
Mar18 160602 16.96 17.07 16.89 16.99 -0.02 243 10,939 +31
May18 160602 16.62 16.67 16.55 16.61 -0.07 116 2,730 +30
Total Volume and Open Interest 155,290 895,498 -4,948
London Cocoa(LCE)
Jul16 160602 2232 2259 2226 2249 +12 13,422 89,386 -831
Sep16 160602 2212 2234 2204 2230 +14 15,912 57,169 -1,335
Dec16 160602 2157 2184 2154 2180 +13 3,910 56,245 -154
Mar17 160602 2121 2146 2112 2140 +14 3,772 41,457 -239
May17 160602 2105 2132 2104 2127 +14 98 11,781 -5
Jul17 160602 2102 2126 2100 2121 +14 14 1,767 +0
Sep17 160602 2098 2119 2098 2114 +14 0 498 +0
Total Volume and Open Interest 37,128 258,495 -2,564
London Sugar(LCE)
Aug16 160602 481.90 498.00 480.70 494.80 +13.20 4,369 54,326 -883
Oct16 160602 483.90 498.20 483.10 495.40 +11.40 1,875 21,133 +504
Dec16 160602 485.40 498.90 484.90 496.30 +10.50 913 13,963 +221
Mar17 160602 487.60 499.50 487.10 497.00 +9.00 900 10,752 +375
May17 160602 484.50 493.70 484.50 492.00 +7.90 209 2,694 -37
Total Volume and Open Interest 8,469 105,727 +207
Cotton(ICE)
Jul16 160602 63.17 63.67 62.81 62.87 -0.30 17,351 92,677 -1,271
Oct16 160602 63.46 63.71 63.18 63.18 -0.32 5 51 -2
Dec16 160602 63.01 63.51 62.60 62.67 -0.33 10,950 91,590 +2,485
Mar17 160602 63.55 63.77 63.03 63.06 -0.31 721 11,291 +262
May17 160602 63.84 64.01 63.41 63.42 -0.23 105 2,437 +45
Jul17 160602 64.07 64.32 63.73 63.76 -0.14 86 2,231 +4
Total Volume and Open Interest 29,304 202,777 +1,592
Lumber(CME)
Jul16 160602 297.0 299.7 295.8 296.8 +0.3 627 3,932 -231
Sep16 160602 304.5 307.3 304.1 305.8 -0.3 305 1,313 +170
Nov16 160602 306.8 308.5 306.7 306.7 +0.2 5 80 +0
Jan17 160602 313.0 313.0 313.0 313.0 -1.5 2 15 +2
Total Volume and Open Interest 949 5,379 -49
Crude Oil(NYM)
Jul16 160602 48.90 49.47 47.97 49.17 +0.16 476,988 526,199 +504
Aug16 160602 49.35 49.95 48.46 49.66 +0.17 89,874 177,437 +4,573
Sep16 160602 49.86 50.38 48.92 50.10 +0.19 38,176 133,246 +1,398
Oct16 160602 50.21 50.66 49.26 50.43 +0.20 12,820 80,017 +757
Nov16 160602 50.57 50.98 49.65 50.76 +0.22 8,504 54,986 +549
Dec16 160602 50.70 51.27 49.89 51.03 +0.23 43,923 219,145 +569
Jan17 160602 50.84 51.42 50.12 51.23 +0.23 3,539 39,595 -404
Feb17 160602 51.15 51.52 50.45 51.36 +0.23 1,629 27,784 -188
Mar17 160602 51.32 51.69 50.42 51.47 +0.23 3,488 48,747 -210
Apr17 160602 51.63 51.71 50.52 51.56 +0.23 1,370 14,468 +56
May17 160602 51.79 51.81 50.61 51.66 +0.23 1,200 16,307 +131
Jun17 160602 51.53 51.95 50.72 51.75 +0.23 7,158 68,091 +659
Jul17 160602 51.13 51.91 51.13 51.80 +0.24 1,135 15,154 -9
Aug17 160602 51.84 51.84 51.84 51.84 +0.24 607 10,480 +54
Sep17 160602 51.89 51.89 51.89 51.89 +0.24 442 25,779 -19
Oct17 160602 52.05 52.05 51.97 51.97 +0.24 79 8,793 +13
Total Volume and Open Interest 722,207 1,709,540 +13,000
e-miNY Crude Oil(NYM)
Jul16 160602 48.875 49.450 47.975 49.175 +0.175 10,558 2,284 +326
Aug16 160602 49.375 49.925 48.475 49.650 +0.150 285 287 +51
Sep16 160602 49.725 50.275 48.975 50.100 +0.200 48 150 +1
Oct16 160602 49.950 50.500 49.950 50.425 +0.200 3 69 +2
Nov16 160602 50.275 50.750 49.850 50.750 +0.200 2 18 -1
Dec16 160602 50.400 51.025 50.400 51.025 +0.225 17 298 +4
Jan17 160602 51.225 51.225 51.225 51.225 +0.225 0 13 +0
Feb17 160602 51.350 51.350 51.350 51.350 +0.225 0 10 +0
Mar17 160602 51.475 51.475 51.475 51.475 +0.225 0 12 +0
Apr17 160602 51.550 51.550 51.550 51.550 +0.225      
Total Volume and Open Interest 10,918 3,280 +383
NY Harbor ULSD(NYM)
Jul16 160602 150.30 152.98 148.30 150.88 +0.99 70,244 132,823 -1,488
Aug16 160602 150.87 153.56 149.07 151.57 +0.83 20,123 54,940 +664
Sep16 160602 152.46 154.50 150.22 152.71 +0.72 12,026 39,994 +1,973
Oct16 160602 153.60 155.55 151.47 153.95 +0.63 4,576 26,462 +542
Nov16 160602 155.46 156.74 152.83 155.30 +0.61 2,801 21,390 +381
Dec16 160602 156.41 157.88 153.92 156.45 +0.62 6,703 54,952 -721
Jan17 160602 157.19 158.77 155.37 157.51 +0.64 1,205 17,611 +4
Feb17 160602 156.15 159.20 155.88 158.00 +0.64 712 7,422 +195
Mar17 160602 156.00 158.64 155.81 157.80 +0.59 333 8,022 +55
Apr17 160602 155.11 157.05 155.08 157.05 +0.53 354 3,669 -50
May17 160602 156.75 157.35 155.16 157.11 +0.48 205 2,617 +51
Jun17 160602 156.46 158.69 155.56 157.53 +0.44 553 10,690 +145
Jul17 160602 156.80 158.23 156.80 158.23 +0.39 237 1,477 -18
Aug17 160602 159.02 159.02 159.02 159.02 +0.36 312 779 +23
Total Volume and Open Interest 121,377 408,420 -3,470
RBOB Gasoline(NYM)
Jul16 160602 162.38 164.52 160.09 163.46 +1.93 68,153 136,377 -2,054
Aug16 160602 162.37 164.27 159.94 163.21 +1.82 33,393 48,464 +1,571
Sep16 160602 160.49 162.57 158.37 161.62 +1.76 18,401 55,428 +1,107
Oct16 160602 146.60 148.56 144.60 147.84 +1.66 8,348 32,876 -1,017
Nov16 160602 143.81 144.92 141.11 144.33 +1.56 5,111 25,490 +331
Dec16 160602 141.70 142.77 138.85 142.15 +1.44 7,919 40,398 -358
Jan17 160602 141.65 142.39 138.76 141.93 +1.38 1,953 10,315 +372
Feb17 160602 141.95 142.90 140.41 142.70 +1.34 681 2,219 +80
Mar17 160602 142.47 144.64 141.84 144.27 +1.26 668 3,744 +102
Apr17 160602 164.11 166.08 164.11 165.90 +1.18 386 3,539 +15
Total Volume and Open Interest 147,785 389,433 -6,537
e-miNY RBOB Gasoline(NYM)
Jul16 160602 163.50 163.50 163.46 163.50 +2.00      
Aug16 160602 163.20 163.21 163.20 163.20 +1.80      
Sep16 160602 161.60 161.62 161.60 161.60 +1.70      
Oct16 160602 147.80 147.84 147.80 147.80 +1.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul16 160602 2.369 2.424 2.361 2.405 +0.024 194,034 356,215 -10,168
Aug16 160602 2.448 2.500 2.443 2.482 +0.029 47,342 89,695 +1,972
Sep16 160602 2.490 2.537 2.484 2.524 +0.032 35,748 123,738 +1,631
Oct16 160602 2.576 2.614 2.560 2.602 +0.031 39,651 111,705 +3,015
Nov16 160602 2.756 2.785 2.740 2.777 +0.032 13,970 52,477 +226
Dec16 160602 3.021 3.037 2.998 3.032 +0.029 12,949 46,106 -1,049
Jan17 160602 3.136 3.163 3.123 3.160 +0.029 24,420 86,546 +2,689
Feb17 160602 3.141 3.158 3.117 3.153 +0.028 3,788 20,788 -29
Mar17 160602 3.090 3.112 3.071 3.106 +0.025 6,580 48,524 -361
Apr17 160602 2.887 2.893 2.860 2.890 +0.019 6,210 46,308 -661
May17 160602 2.868 2.875 2.846 2.875 +0.018 2,177 16,455 +329
Jun17 160602 2.899 2.909 2.879 2.909 +0.017 1,102 7,300 +148
Jul17 160602 2.940 2.950 2.921 2.950 +0.016 865 7,209 +79
Aug17 160602 2.959 2.961 2.952 2.960 +0.015 542 4,940 +11
Sep17 160602 2.944 2.952 2.943 2.952 +0.014 440 3,138 +88
Oct17 160602 2.970 2.977 2.960 2.977 +0.014 1,027 8,434 -171
Total Volume and Open Interest 394,957 1,073,008 +1,773
Brent Crude Oil(ICE)
Aug16 160602 49.63 50.30 48.84 50.04 +0.32 229,126 453,791 +29
Sep16 160602 50.05 50.74 49.31 50.46 +0.31 59,274 310,196 +3,679
Oct16 160602 50.41 51.01 49.62 50.75 +0.31 30,111 134,957 +1,826
Nov16 160602 50.71 51.28 49.90 51.00 +0.29 21,657 143,537 -1,622
Dec16 160602 51.07 51.66 50.25 51.35 +0.28 64,895 343,430 -1,596
Jan17 160602 51.28 51.92 50.53 51.61 +0.27 6,408 59,507 +211
Feb17 160602 51.73 52.10 50.76 51.81 +0.26 4,064 54,193 -148
Mar17 160602 51.94 52.33 50.99 52.01 +0.25 5,925 58,668 -320
Apr17 160602 52.48 52.49 51.22 52.19 +0.24 1,470 19,958 +325
May17 160602 51.72 52.61 51.72 52.37 +0.23 1,117 21,795 -17
Jun17 160602 52.50 52.87 51.59 52.54 +0.21 12,627 89,258 +1,544
Jul17 160602 52.22 52.73 52.22 52.73 +0.20 552 17,778 -84
Aug17 160602 52.90 52.90 52.90 52.90 +0.20 483 13,705 -39
Sep17 160602 52.75 53.03 52.75 53.03 +0.20 1,962 27,626 +327
Total Volume and Open Interest 471,314 2,154,419 -41,868
Gas Oil(ICE)
Jun16 160602 446.25 455.00 441.25 449.75 +6.00 37,490 59,084 -3,138
Jul16 160602 447.00 454.75 441.25 449.75 +5.50 66,996 154,759 +777
Aug16 160602 449.25 456.25 443.00 451.25 +5.00 38,071 94,433 +1,984
Sep16 160602 451.50 458.25 445.75 453.75 +4.50 16,227 50,332 +2,157
Oct16 160602 455.00 461.50 449.00 457.00 +4.25 10,293 46,217 +1,740
Nov16 160602 458.25 463.25 451.25 458.75 +4.00 5,345 30,111 +844
Dec16 160602 458.75 464.75 452.50 460.00 +3.75 12,769 95,002 +734
Jan17 160602 462.00 467.00 455.50 462.50 +3.50 2,100 24,327 +127
Feb17 160602 464.50 469.25 458.00 465.00 +3.50 1,070 13,901 -130
Mar17 160602 466.00 470.75 459.75 467.00 +3.50 774 20,352 +215
Total Volume and Open Interest 196,957 750,063 +5,265
Ethanol(CBOT)
Jun16 160602 1.675 1.700 1.675 1.682 +0.032 51 276 -1
Jul16 160602 1.645 1.677 1.645 1.660 +0.011 149 2,367 -26
Aug16 160602 1.640 1.643 1.638 1.641 +0.010 114 373 +24
Sep16 160602 1.618 1.618 1.608 1.618 +0.010 68 830 +20
Oct16 160602 1.592 1.592 1.592 1.592 +0.010 64 208 +1
Nov16 160602 1.569 1.569 1.569 1.569 +0.009 67 218 +11
Dec16 160602 1.541 1.541 1.541 1.541 +0.009 107 935 +48
Jan17 160602 1.522 1.522 1.522 1.522 +0.009 5 113 +5
Total Volume and Open Interest 625 5,333 +82
WTI Crude Oil(ICE)
Jul16 160602 48.85 49.46 47.96 49.17 +0.16 21,650 72,975 -4,036
Aug16 160602 49.33 49.92 48.47 49.66 +0.17 19,073 59,918 -660
Sep16 160602 49.76 50.31 48.92 50.10 +0.19 8,063 34,203 +173
Oct16 160602 50.10 50.67 49.28 50.43 +0.20 4,995 10,404 +195
Nov16 160602 50.43 50.95 49.67 50.76 +0.22 4,128 13,349 -350
Dec16 160602 50.71 51.25 49.93 51.03 +0.23 9,431 76,167 +1,091
Jan17 160602 50.91 51.42 50.12 51.23 +0.23 651 7,705 -264
Feb17 160602 51.17 51.37 51.17 51.36 +0.23 173 5,603 -6
Mar17 160602 51.52 51.52 51.44 51.47 +0.23 366 5,507 +61
Apr17 160602 51.37 51.56 51.37 51.56 +0.23 63 3,185 -1
May17 160602 51.66 51.66 51.66 51.66 +0.23 58 1,517 +23
Jun17 160602 51.81 51.83 51.49 51.75 +0.23 439 29,759 +144
Jul17 160602 51.80 51.80 51.80 51.80 +0.24 9 1,585 +0
Aug17 160602 51.84 51.84 51.84 51.84 +0.24 6 563 +4
Sep17 160602 51.89 51.89 51.89 51.89 +0.24 378 4,366 +36
Oct17 160602 51.97 51.97 51.97 51.97 +0.24 1 1,233 +0
Total Volume and Open Interest 75,586 416,774 -2,459
US Dollar Index(ICE)
Jun16 160602 95.400 95.580 95.150 95.565 +0.110 17,721 53,810 -2,914
Sep16 160602 95.400 95.575 95.180 95.570 +0.100 1,364 6,789 +444
Dec16 160602 95.300 95.600 95.230 95.600 +0.100 35 1,171 +8
Total Volume and Open Interest 19,124 62,195 -2,458
Australian Dollar(CME)
Jun16 160602 72.50 72.68 71.98 72.20 -0.32 150,468 108,449 +45
Sep16 160602 72.27 72.42 71.75 71.96 -0.32 4,941 6,035 +1,773
Dec16 160602 71.60 72.16 71.60 71.76 -0.32 0 153 +0
Total Volume and Open Interest 155,409 114,647 +1,818
British Pound(CME)
Jun16 160602 144.12 144.73 144.07 144.29 +0.23 180,422 230,994 -4,119
Sep16 160602 144.21 144.85 144.21 144.42 +0.24 2,741 12,401 +644
Dec16 160602 144.57 144.91 144.57 144.57 +0.24 11 194 -1
Total Volume and Open Interest 183,175 243,685 -3,475
Canadian Dollar(CME)
Jun16 160602 76.46 76.59 76.07 76.26 -0.22 90,107 115,040 +28
Sep16 160602 76.46 76.60 76.09 76.27 -0.22 3,739 8,293 +1,750
Dec16 160602 76.35 76.62 76.12 76.31 -0.21 160 2,848 +44
Mar17 160602 76.34 76.57 76.21 76.34 -0.21 28 199 +1
Total Volume and Open Interest 94,034 126,518 +1,823
Japanese Yen(CME)
Jun16 160602 91.35 92.17 91.27 91.85 +0.56 169,665 148,689 -4,672
Sep16 160602 91.66 92.48 91.60 92.17 +0.57 5,845 7,385 +2,204
Dec16 160602 91.99 92.78 91.99 92.54 +0.57 223 337 +60
Total Volume and Open Interest 175,733 156,499 -2,408
Swiss Franc(CME)
Jun16 160602 101.23 101.47 100.93 100.95 -0.21 25,055 55,891 +585
Sep16 160602 101.67 101.94 101.42 101.44 -0.20 492 1,246 +414
Dec16 160602 101.96 102.27 101.96 101.96 -0.19 0 23 +0
Total Volume and Open Interest 25,547 57,175 +999
EuroFX(CME)
Jun16 160602 111.91 112.24 111.49 111.53 -0.34 210,972 337,252 +773
Sep16 160602 112.27 112.62 111.89 111.93 -0.33 8,021 16,218 +3,618
Dec16 160602 112.75 113.00 112.33 112.33 -0.33 46 1,288 +4
Total Volume and Open Interest 219,220 356,178 +4,472
Mexican Peso(CME)
Jun16 160602 539.13 540.50 534.75 535.25 -5.00 38,921 95,689 +1,090
Jul16 160602 533.25 533.25 533.25 533.25 -5.00      
Total Volume and Open Interest 42,081 143,577 +2,485
Brazilian Real(CME)
Jul16 160602 275.65 276.90 272.90 276.45 +0.80 8,065 23,995 +6,607
Aug16 160602 274.30 274.30 273.30 274.30 +0.85 0 67 +0
Sep16 160602 270.90 271.70 270.00 271.70 +0.80 171 3,561 +115
Oct16 160602 269.45 269.45 269.45 269.45 +0.70      
Total Volume and Open Interest 8,236 27,653 -8,666
30-Year T-Bonds(CBOT)
Jun16 160602 165~060 166~130 165~030 166~020 +1~040 57,024 36,036 -14,600
Sep16 160602 163~260 165~000 163~220 164~210 +1~040 285,529 527,211 +8,550
Dec16 160602 163~130 163~130 163~130 163~130 +1~040 0 3 +0
Total Volume and Open Interest 342,553 563,250 -6,050
10-Year T-Notes(CBOT)
Jun16 160602 129~215 130~010 129~205 129~295 +0~090 377,106 206,548 -131,502
Sep16 160602 129~190 129~315 129~180 129~280 +0~105 1,507,115 2,411,831 +112,415
Dec16 160602 129~080 129~080 129~080 129~080 +0~105      
Total Volume and Open Interest 1,884,221 2,618,379 -19,087
5-Year T-Notes(CBOT)
Jun16 160602 120~134 120~196 120~124 120~176 +0~046 277,091 163,046 -106,576
Sep16 160602 119~316 120~064 119~304 120~042 +0~052 946,930 2,391,033 +49,929
Dec16 160602 120~026 120~026 120~026 120~026 +0~052      
Total Volume and Open Interest 1,224,021 2,554,079 -56,647
2 Year T-Notes(CBOT)
Jun16 160602 109~024 109~034 109~020 109~030 +0~006 125,281 74,027 -48,247
Sep16 160602 108~286 108~302 108~280 108~294 +0~010 423,629 930,084 -21,675
Dec16 160602 108~280 108~280 108~280 108~280 +0~010      
Total Volume and Open Interest 548,910 1,004,111 -69,922
Eurodollars(CME)
Jun16 160602 99.283 99.290 99.277 99.277 -0.003 266,502 1,156,675 -2,444
Sep16 160602 99.155 99.170 99.150 99.155 unch 355,053 1,147,126 -8,881
Dec16 160602 99.035 99.050 99.025 99.040 +0.005 345,957 1,390,137 +4,949
Mar17 160602 98.955 98.975 98.945 98.965 +0.010 305,557 876,326 +3,071
Jun17 160602 98.880 98.905 98.870 98.895 +0.015 333,020 886,625 -1,075
Sep17 160602 98.815 98.845 98.805 98.830 +0.020 257,714 786,858 -15,724
Dec17 160602 98.735 98.770 98.730 98.755 +0.020 327,981 1,123,740 -26,534
Mar18 160602 98.680 98.720 98.675 98.705 +0.025 166,589 500,121 -10,276
Jun18 160602 98.625 98.665 98.615 98.650 +0.030 132,968 455,882 +3,784
Sep18 160602 98.570 98.615 98.565 98.595 +0.030 124,234 388,373 +14,453
Dec18 160602 98.515 98.560 98.510 98.540 +0.030 139,451 554,242 +15,391
Mar19 160602 98.480 98.520 98.470 98.505 +0.035 84,526 291,844 -168
Jun19 160602 98.430 98.475 98.425 98.460 +0.035 52,727 256,276 +57
Sep19 160602 98.380 98.430 98.375 98.410 +0.035 41,025 188,172 +1,494
Dec19 160602 98.330 98.375 98.325 98.355 +0.035 44,340 225,751 +1,333
Mar20 160602 98.290 98.340 98.285 98.320 +0.035 38,303 112,817 -979
Jun20 160602 98.250 98.300 98.245 98.280 +0.035 27,432 70,517 +608
Sep20 160602 98.210 98.255 98.205 98.235 +0.035 26,702 63,443 +1,645
Total Volume and Open Interest 3,139,991 10,807,317 -13,701
Ultra T-Bond(CBOT)
Jun16 160602 173~14 174~25 173~09 174~10 +1~08 65,446 40,308 -33,304
Sep16 160602 175~23 177~08 175~19 176~24 +1~11 114,577 575,436 +20,645
Dec16 160602 176~02 176~02 176~02 176~02 +1~11      
Total Volume and Open Interest 180,023 615,744 -12,659
Ultra 10-Yr T-Note(CBOT)
Jun16 160602 140~145 140~285 140~130 140~240 +0~140 35,908 27,629 -15,259
Sep16 160602 140~295 141~145 140~280 141~090 +0~150 81,377 131,241 -146
Dec16 160602 141~090 141~090 141~090 141~090 +0~150      
Total Volume and Open Interest 117,285 158,870 -15,405
30 Day Federal Funds(CBOT)
Jun16 160602 99.607 99.613 99.605 99.607 unch 28,763 81,699 -6,772
Jul16 160602 99.575 99.580 99.570 99.570 unch 61,691 252,219 +10,390
Aug16 160602 99.475 99.480 99.465 99.465 -0.005 55,569 197,205 +349
Sep16 160602 99.460 99.465 99.455 99.455 -0.005 14,891 47,502 +3,397
Oct16 160602 99.435 99.440 99.425 99.430 -0.005 44,186 101,367 +12,522
Nov16 160602 99.415 99.420 99.410 99.410 -0.005 14,904 39,941 +1,182
Total Volume and Open Interest 239,928 892,492 -92,866
3-Mth Euro-Yen(CME)
Jun16 160602 99.990 99.990 99.990 99.990 unch      
Sep16 160602 99.990 99.990 99.990 99.990 unch      
Dec16 160602 99.990 99.990 99.990 99.990 unch      
Mar17 160602 99.990 99.990 99.990 99.990 unch      
Jun17 160602 99.990 99.990 99.990 99.990 unch      
Sep17 160602 99.990 99.990 99.990 99.990 unch      
Dec17 160602 99.990 99.990 99.990 99.990 unch      
Mar18 160602 99.995 99.995 99.995 99.995 unch      
Jun18 160602 99.855 99.855 99.855 99.855 unch      
Sep18 160602 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160602 99.99 99.99 99.99 99.99 unch      
Sep16 160602 99.99 99.99 99.99 99.99 unch      
Dec16 160602 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160602 99.99 99.99 99.99 99.99 unch      
Jun17 160602 99.99 99.99 99.99 99.99 unch      
Sep17 160602 99.99 99.99 99.99 99.99 unch      
Dec17 160602 99.99 99.99 99.99 99.99 unch      
Mar18 160602 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160602 152.06 152.11 151.93 151.95 -0.11 822 17,729 +299
Sep16 160602 151.92 152.00 151.84 151.86 -0.08 185 280 +171
Dec16 160602 151.86 151.86 151.86 151.86 -0.08      
Total Volume and Open Interest 1,007 18,009 +470
Euro-Buxl(EUREX)
Jun16 160602 168.98 170.06 168.34 169.80 +0.90 50,962 163,568 +22,130
Sep16 160602 178.04 179.26 177.38 179.00 +1.06 10,435 14,835 +10,052
Dec16 160602 179.00 179.00 179.00 179.00 +1.06      
Total Volume and Open Interest 61,397 178,403 +32,182
Euro-Bund(EUREX)
Jun16 160602 164.14 164.59 163.87 164.49 +0.34 771,355 1,630,842 +245,695
Sep16 160602 163.09 163.59 162.85 163.49 +0.37 114,768 314,899 +72,148
Dec16 160602 160.60 160.86 160.60 160.82 +0.34 0 1 +0
Total Volume and Open Interest 886,123 1,945,742 +317,843
Euro-Bobl(EUREX)
Jun16 160602 131.45 131.50 131.30 131.46 +0.01 746,657 1,392,738 +253,495
Sep16 160602 132.34 132.42 132.19 132.36 +0.01 161,759 248,190 +101,621
Dec16 160602 130.22 130.22 130.22 130.22 +0.01 0 101 +0
Total Volume and Open Interest 908,416 1,641,029 +355,116
Euro-Schatz(EUREX)
Jun16 160602 111.84 111.86 111.82 111.85 -0.00 345,114 1,033,060 +191,008
Sep16 160602 111.79 111.80 111.77 111.79 -0.01 113,207 230,652 +90,747
Dec16 160602 111.79 111.79 111.79 111.79 -0.01      
Total Volume and Open Interest 458,321 1,263,712 +281,755
3-Mth Euribor(EUREX)
Jun16 160602 100.260 100.260 100.260 100.260 unch 0 11,672 +0
Sep16 160602 100.275 100.275 100.275 100.275 -0.005 16 6,803 +0
Dec16 160602 100.285 100.285 100.285 100.285 -0.010 0 2,524 +0
Total Volume and Open Interest 16 64,658 +0
Long Gilt(LIFFE)
Jun16 160602 121~25 122~02 121~18 121~31 +0~09 12,042 51,925 -6,322
Sep16 160602 123~15 123~28 123~08 123~23 +0~10 206,879 420,028 -3,848
Total Volume and Open Interest 218,921 471,953 -10,170
3-Mth Short Sterling(LIFFE)
Jun16 160602 99.41 99.41 99.40 99.41 unch 18,670 349,775 -623
Sep16 160602 99.43 99.44 99.42 99.44 +0.01 53,883 398,576 -7,603
Dec16 160602 99.41 99.44 99.41 99.44 +0.02 62,786 454,650 +2,991
Mar17 160602 99.37 99.42 99.37 99.41 +0.03 63,936 309,264 -7,924
Jun17 160602 99.32 99.37 99.32 99.36 +0.04 68,618 334,868 +9,076
Sep17 160602 99.27 99.32 99.25 99.30 +0.04 56,186 266,291 +1,112
Total Volume and Open Interest 539,313 3,201,389 -13,980
3-Mth Euribor(LIFFE)
Jun16 160602 100.265 100.265 100.260 100.265 +0.005 28,352 487,253 -4,636
Sep16 160602 100.275 100.280 100.270 100.275 unch 42,531 387,876 +798
Dec16 160602 100.290 100.295 100.280 100.285 -0.005 48,971 470,489 -374
Total Volume and Open Interest 455,155 3,443,260 +24,738
3-Mth Aus T-Bills(SFE)
Jun16 160602 97.99 98.00 97.99 98.00 unch 16,128 133,047 +3,543
Sep16 160602 98.08 98.10 98.08 98.10 +0.01 21,616 219,382 +3,233
Dec16 160602 98.15 98.17 98.14 98.17 +0.02 24,887 172,495 +3,898
Mar17 160602 98.18 98.21 98.17 98.21 +0.03 17,900 134,734 +1,874
Jun17 160602 98.20 98.23 98.19 98.22 +0.02 10,706 98,929 +1,322
Sep17 160602 98.20 98.23 98.20 98.23 +0.03 3,562 75,072 +991
Dec17 160602 98.19 98.22 98.19 98.22 +0.03 3,676 56,340 +1,411
Mar18 160602 98.18 98.21 98.17 98.21 +0.04 1,005 32,157 +342
Jun18 160602 98.15 98.18 98.15 98.18 +0.03 251 15,704 -129
Sep18 160602 98.12 98.15 98.12 98.15 +0.04 203 3,588 +97
Total Volume and Open Interest 100,436 945,925 +16,384
10-Year Aus T-Bonds(SFE)
Jun16 160602 97.72 97.75 97.71 97.74 +0.03 94,066 910,641 +12,321
Sep16 160602 97.70 97.71 97.70 97.71 +0.03      
Total Volume and Open Interest 94,066 910,641 +12,321
3-Year Aus T-Bonds(SFE)
Jun16 160602 98.37 98.40 98.35 98.39 +0.03 146,098 788,447 +9,939
Sep16 160602 98.39 98.40 98.39 98.40 +0.03 1 3 +1
Total Volume and Open Interest 146,099 788,450 +9,940
Gold(CMX)
Jun16 160602 1212.4 1217.0 1209.6 1209.8 -2.1 6,432 10,939 -4,554
Aug16 160602 1215.9 1220.0 1212.0 1212.6 -2.1 236,147 357,090 +2,722
Oct16 160602 1218.5 1222.5 1215.4 1215.5 -2.1 2,679 26,474 +573
Dec16 160602 1221.6 1225.2 1217.7 1218.3 -2.1 6,971 56,893 +1,609
Feb17 160602 1221.8 1227.0 1220.7 1220.7 -2.2 1,387 8,164 +355
Apr17 160602 1228.4 1228.4 1223.0 1223.0 -2.2 154 3,799 +37
Jun17 160602 1225.2 1225.2 1225.2 1225.2 -2.2 462 11,183 +330
Aug17 160602 1227.3 1227.3 1227.3 1227.3 -2.3 1 163 -1
Oct17 160602 1229.5 1229.5 1229.5 1229.5 -2.3 0 629 +0
Dec17 160602 1238.0 1238.0 1231.8 1231.8 -2.3 42 7,392 -2
Feb18 160602 1233.9 1233.9 1233.9 1233.9 -2.3      
Apr18 160602 1236.0 1236.0 1236.0 1236.0 -2.3      
Total Volume and Open Interest 256,501 494,321 +1,241
Silver(CMX)
Jul16 160602 1598.5 1606.5 1592.5 1602.5 +9.8 68,822 125,430 -3,268
Sep16 160602 1603.5 1609.5 1600.0 1607.5 +9.8 4,146 27,976 +1,496
Dec16 160602 1610.0 1616.0 1607.5 1614.1 +9.7 1,643 33,331 +205
Mar17 160602 1613.0 1621.5 1613.0 1620.5 +9.4 103 4,622 +14
May17 160602 1624.8 1624.8 1624.8 1624.8 +9.4 14 209 -1
Jul17 160602 1629.1 1629.1 1629.1 1629.1 +9.4 19 2,376 +3
Sep17 160602 1633.4 1633.4 1633.4 1633.4 +9.4 0 195 +0
Total Volume and Open Interest 74,865 198,118 -1,554
Platinum(NYMEX)
Jul16 160602 973.5 978.9 958.5 960.1 -11.8 18,875 52,465 -770
Oct16 160602 976.0 978.0 960.6 961.6 -11.8 1,471 8,483 -30
Jan17 160602 963.7 963.7 963.7 963.7 -11.7 601 831 +580
Apr17 160602 965.0 965.4 965.0 965.4 -11.7 0 6 +0
Total Volume and Open Interest 20,956 61,795 -257
Palladium(NYMEX)
Jun16 160602 542.00 542.00 535.60 535.60 -11.70 297 103 -204
Sep16 160602 547.00 549.65 532.65 534.45 -12.30 4,038 21,805 +191
Dec16 160602 540.00 540.00 535.00 535.40 -12.30 15 360 +5
Total Volume and Open Interest 4,385 22,341 -9
Copper(CMX)
Jul16 160602 207.10 207.80 205.80 207.00 -0.30 78,847 138,080 +1,465
Sep16 160602 207.70 208.30 206.50 207.60 -0.40 9,879 40,035 +3,700
Dec16 160602 208.80 209.05 207.35 208.35 -0.40 2,661 26,557 +423
Mar17 160602 208.25 208.85 208.25 208.85 -0.45 148 4,208 +60
May17 160602 208.90 209.25 208.90 209.25 -0.45 4 765 -2
Total Volume and Open Interest 92,249 217,128 +5,574
E-mini DJIA Index(CBOT)
Jun16 160602 17775 17833 17692 17825 +46 138,981 118,427 -992
Sep16 160602 17684 17731 17594 17729 +48 439 3,845 +93
Dec16 160602 17625 17657 17600 17657 +48 9 123 +6
Mar17 160602 17597 17597 17597 17597 +48 0 1 +0
Total Volume and Open Interest 139,429 122,396 -893
S & P 500(CME)
Jun16 160602 2096.80 2104.00 2087.00 2103.80 +5.90 8,459 81,467 +2,111
Sep16 160602 2084.00 2096.00 2079.50 2095.40 +5.90 39 2,152 +31
Dec16 160602 2088.60 2088.60 2072.90 2088.60 +5.70 0 191 +0
Mar17 160602 2082.50 2082.50 2066.80 2082.50 +5.70      
Total Volume and Open Interest 8,498 83,810 +2,142
S & P 500 E-Mini(Globex)
Jun16 160602 2096.75 2104.75 2086.75 2103.75 +5.75 1,631,254 2,920,359 -3,631
Sep16 160602 2088.75 2096.00 2078.25 2095.50 +6.00 12,610 60,817 +4,836
Dec16 160602 2082.25 2089.25 2072.25 2088.50 +5.50 290 8,582 +44
Mar17 160602 2074.00 2082.50 2067.75 2082.50 +5.75 9 78 +1
Total Volume and Open Interest 1,644,163 2,989,845 +1,250
NASDAQ 100 E-Mini(Globex)
Jun16 160602 4520.50 4533.00 4486.30 4532.30 +10.80 209,605 228,949 +938
Sep16 160602 4514.50 4526.50 4479.50 4524.50 +10.70 1,187 2,849 +838
Dec16 160602 4521.50 4521.50 4482.50 4521.50 +10.70 0 89 +0
Total Volume and Open Interest 210,792 231,894 +1,776
S&P Midcap 400(CME) e-Mini
Jun16 160602 1498.10 1508.10 1490.20 1507.80 +9.10 22,448 84,405 +450
Sep16 160602 1503.50 1503.50 1488.70 1503.50 +9.10 0 126 +0
Dec16 160602 1504.80 1504.80 1504.80 1504.80 +9.10 0 12 +0
Total Volume and Open Interest 22,448 84,543 +450
Volatility Index(CBOE)
Jun16 160602 15.30 15.77 14.75 14.83 -0.45 93,513 224,063 -11,038
Jul16 160602 17.53 17.83 17.05 17.18 -0.35 64,951 124,488 +7,191
Aug16 160602 18.32 18.57 18.00 18.08 -0.20 19,602 42,031 +2,335
Sep16 160602 19.15 19.35 18.85 18.93 -0.15 10,006 25,982 +801
Total Volume and Open Interest 199,064 461,382 +572
Russell 2000(ICE)
Jun16 160602 1160.80 1172.00 1157.00 1171.10 +9.60 92,608 394,048 -3,546
Sep16 160602 1154.70 1166.20 1153.30 1166.20 +9.70 241 262 +203
Dec16 160602 1152.60 1162.20 1152.60 1162.20 +9.70 6 14 +0
Total Volume and Open Interest 92,855 394,574 -3,343
Nikkei 225(CME)
Jun16 160602 16840 16875 16450 16615 -250 20,023 34,997 +1,238
Sep16 160602 16910 16910 16495 16660 -250 445 514 +181
Total Volume and Open Interest 20,468 35,516 +1,419
Nikkei 225(SGX)
Jun16 160602 16940 17045 16520 16620 -360 53,705 267,537 +134
Sep16 160602 16885 17000 16480 16580 -370 320 4,064 +11
Dec16 160602 16840 16840 16475 16475 -365 0 3,881 +0
Total Volume and Open Interest 54,025 284,716 +145
Nikkei 225(CME) Yen
Jun16 160602 16835 16865 16435 16605 -250 64,013 92,199 -1,907
Sep16 160602 16800 16815 16400 16565 -250 348 308 +54
Dec16 160602 16445 16445 16445 16445 -250      
Total Volume and Open Interest 64,361 92,507 -1,853
Nikkei 225(CME) e-Mini Yen
Jun16 160602 16670 16670 16480 16610 -250 5 88 +0
Sep16 160602 16570 16570 16565 16570 -250      
Dec16 160602 16450 16450 16445 16450 -250      
Total Volume and Open Interest 5 88 +0
CAC 40(EURONEXT)
Jun16 160602 4441.0 4474.5 4432.0 4451.5 +1.5 66,363 306,710 +10,339
Jul16 160602 4435.5 4464.5 4430.0 4443.5 +1.5 35 5,590 -109
Aug16 160602 4442.0 4442.0 4442.0 4442.0 +2.0 4 10 +0
Sep16 160602 4440.5 4440.5 4440.5 4440.5 +0.5 1 24 +1
Total Volume and Open Interest 66,403 312,365 +10,231
Hang Seng Index(HKFE)
Jun16 160602 20511 20647 20412 20611 +79 120,000 111,717 +3,354
Jul16 160602 20477 20640 20415 20610 +83 431 273 +273
Total Volume and Open Interest 121,402 117,374 -8,207
DAX(EUREX)
Jun16 160602 10178.5 10258.0 10152.5 10220.0 +25.0 80,888 159,473 +19,173
Sep16 160602 10170.5 10245.0 10149.5 10208.0 +23.0 376 2,525 +258
Dec16 160602 10149.0 10225.5 10149.0 10196.5 +24.5 8 2,946 +4
Total Volume and Open Interest 81,272 164,944 +19,435
Mini-DAX(EUREX)
Jun16 160602 10175.0 10259.0 10153.0 10220.0 +25.0 13,819 11,065 +819
Sep16 160602 10171.0 10240.0 10151.0 10210.0 +25.0 51 446 +5
Dec16 160602 10193.0 10197.0 10192.0 10197.0 +25.0 14 33 -2
Total Volume and Open Interest 13,884 11,544 +822
FT-SE 100(EURONEXT)
Jun16 160602 6197.50 6213.00 6163.00 6185.00 +16.00 125,531 546,530 -7,994
Sep16 160602 6138.00 6157.00 6109.50 6129.00 +16.00 787 23,088 -222
Dec16 160602 6097.00 6097.00 6097.00 6097.00 +16.00      
Total Volume and Open Interest 126,318 569,618 -8,216
SPI 200(SFE)
Jun16 160602 5323.0 5344.0 5273.0 5279.0 -50.0 29,044 299,043 -1,621
Sep16 160602 5259.0 5285.0 5228.0 5228.0 -50.0 22 3,223 +17
Dec16 160602 5214.0 5214.0 5214.0 5214.0 -50.0 0 2,287 +0
Total Volume and Open Interest 29,091 305,702 -1,579
FTSE MIB(ISE)
Jun16 160602 17830.00 18015.00 17735.00 17788.00 -35.00 26,756 64,354 -951
Sep16 160602 17720.00 17865.00 17610.00 17653.00 -33.00 17 426 -3
Dec16 160602 17558.00 17558.00 17558.00 17558.00 -23.00      
Total Volume and Open Interest 26,773 64,780 -954
KOSPI 200(KFE)
Jun16 160602 243.40 244.30 243.15 244.20 +0.50 165,234 108,582 +1,861
Sep16 160602 244.00 244.95 243.85 244.90 +0.60 3,188 10,393 +269
Dec16 160602 244.80 245.70 244.80 245.70 +0.55 20 4,070 +12
Total Volume and Open Interest 168,444 124,806 +2,143
GSCI(CME)
Jun16 160602 371.25 375.65 368.85 374.10 +2.10 404 10,605 -200
Jul16 160602 375.85 377.35 371.40 375.85 +1.65 210 1,142 +207
Aug16 160602 375.85 375.85 375.85 375.85 +1.65      
Total Volume and Open Interest 614 11,747 +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

Could you benefit from statistical analysis that quantifies which way --- and when --- Interest Rate markets normally move during the year?
Find out now with MRCI's new Interest Rates Report! https://www.mrci.com/catalog/product_info.php?products_id=422