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 19, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150519 953.25 956.00 942.00 946.25 -8.25 94,596 357,550 -2,667
Aug15 150519 946.75 948.75 934.50 938.00 -9.50 8,399 33,167 -237
Sep15 150519 935.50 939.25 924.75 926.00 -11.75 2,326 12,262 +550
Nov15 150519 934.00 936.50 922.25 923.50 -11.50 31,414 216,694 +404
Jan16 150519 941.00 942.50 929.25 930.50 -11.75 4,333 16,735 +634
Mar16 150519 947.25 948.25 935.25 936.50 -11.25 1,689 26,665 +331
May16 150519 950.50 952.50 939.25 940.25 -11.00 718 11,782 +162
Jul16 150519 956.50 957.50 945.75 946.25 -10.75 336 6,100 +57
Aug16 150519 947.00 956.75 945.50 946.00 -10.75 10 199 +6
Sep16 150519 938.00 949.25 938.00 938.00 -11.25 0 35 +0
Nov16 150519 945.00 946.75 934.50 935.25 -11.50 256 6,335 +67
Jan17 150519 940.75 952.25 940.75 940.75 -11.50 0 79 +0
Mar17 150519 945.25 956.75 945.25 945.25 -11.50 0 62 +0
May17 150519 948.50 960.00 948.50 948.50 -11.50 0 20 +0
Total Volume and Open Interest 144,082 687,984 -693
Soybean Meal(CBOT)
Jul15 150519 308.00 308.50 305.10 307.10 -0.90 43,699 182,792 -4,062
Aug15 150519 304.70 305.60 302.10 303.90 -1.20 4,627 25,732 +156
Sep15 150519 302.30 303.10 299.80 301.40 -1.50 2,928 22,745 +565
Oct15 150519 300.00 300.50 297.30 298.70 -1.50 1,203 15,462 +186
Dec15 150519 300.50 300.90 297.50 299.10 -1.30 11,434 68,550 -8
Jan16 150519 300.40 300.40 297.50 298.90 -1.50 1,457 7,180 +34
Mar16 150519 300.60 301.10 297.80 299.00 -1.90 950 9,244 +327
May16 150519 301.30 301.30 298.50 299.10 -2.20 591 4,500 +209
Jul16 150519 302.40 302.60 300.20 300.50 -2.10 482 3,925 +206
Aug16 150519 301.20 302.80 300.60 300.70 -2.10 78 887 +24
Total Volume and Open Interest 67,721 345,036 -2,218
Soybean Oil(CBOT)
Jul15 150519 32.79 32.90 31.98 32.18 -0.60 59,237 201,249 -216
Aug15 150519 32.78 32.91 32.00 32.21 -0.60 8,609 32,282 +568
Sep15 150519 32.81 32.93 32.05 32.23 -0.61 4,035 22,508 +177
Oct15 150519 32.91 32.91 32.09 32.21 -0.62 1,695 12,642 -43
Dec15 150519 32.96 33.08 32.20 32.35 -0.64 15,516 102,565 +2,521
Jan16 150519 33.16 33.16 32.36 32.47 -0.62 1,313 7,838 +451
Mar16 150519 33.30 33.30 32.50 32.62 -0.60 581 8,629 +27
May16 150519 33.38 33.38 32.60 32.75 -0.54 248 6,287 +86
Jul16 150519 33.28 33.43 32.81 32.90 -0.53 61 3,991 +1
Aug16 150519 33.06 33.47 32.94 32.94 -0.53 0 737 +0
Total Volume and Open Interest 91,302 401,167 +3,573
Canola(WCE)
May15 150514 471.2 471.2 471.2 471.2 +9.7 1 1,726 +0
Jul15 150519 456.3 461.7 455.3 460.3 +5.0 13,369 95,034 +4,138
Nov15 150519 451.0 455.0 448.6 453.3 +4.1 6,244 54,216 +136
Jan16 150519 451.5 453.1 451.0 453.1 +3.1 15 1,929 +7
Mar16 150519 452.1 452.1 452.1 452.1 +2.3 0 612 +0
Total Volume and Open Interest 19,628 153,731 +2,555
Corn(CBOT)
Jul15 150519 367.25 368.50 360.25 362.00 -6.00 171,130 684,516 +7,137
Sep15 150519 374.50 375.50 367.25 369.25 -6.00 55,792 199,466 +1,974
Dec15 150519 385.00 386.00 378.25 380.25 -5.50 60,353 328,103 +2,093
Mar16 150519 395.25 396.25 389.00 390.75 -5.50 6,711 87,570 -177
May16 150519 402.75 403.50 396.50 398.25 -5.25 1,646 15,851 +211
Jul16 150519 409.50 409.75 403.00 404.25 -5.50 1,213 31,484 +119
Sep16 150519 401.00 405.75 399.50 400.50 -5.25 4 2,393 +0
Dec16 150519 404.75 405.75 400.00 401.00 -4.75 1,121 24,316 +7
Mar17 150519 410.00 415.00 410.00 410.50 -4.50 25 752 +9
May17 150519 418.00 421.50 417.00 417.00 -4.50 11 238 +3
Total Volume and Open Interest 298,028 1,376,039 +11,384
Wheat(CBOT)
Jul15 150519 519.75 524.75 503.75 510.25 -11.50 96,766 269,573 -4,032
Sep15 150519 528.75 532.00 511.50 518.50 -10.75 18,087 65,575 -1,394
Dec15 150519 541.50 546.25 526.25 533.50 -10.00 18,010 74,121 -2,161
Mar16 150519 560.25 560.25 542.25 548.00 -9.25 3,585 19,867 -305
May16 150519 563.75 566.50 551.50 557.50 -9.00 1,432 5,636 +448
Jul16 150519 575.00 575.00 557.50 562.75 -10.50 570 5,004 +44
Total Volume and Open Interest 138,473 440,279 -7,389
Wheat(KCBT)
Jul15 150519 554.00 558.50 535.00 540.00 -15.00 17,779 96,982 -2,017
Sep15 150519 563.75 567.50 545.50 550.50 -14.00 6,547 23,501 -540
Dec15 150519 579.75 584.50 562.00 567.25 -13.00 4,677 22,930 +330
Mar16 150519 594.00 594.00 576.50 579.75 -13.25 855 8,061 -36
May16 150519 587.00 600.50 587.00 588.00 -12.50 164 2,504 -16
Jul16 150519 601.00 605.00 589.50 592.00 -11.75 63 1,579 -9
Total Volume and Open Interest 30,087 156,071 -2,287
Wheat(MGE)
Jul15 150519 572.00 575.50 558.25 564.25 -10.25 4,921 35,507 -334
Sep15 150519 584.50 586.75 569.50 575.50 -10.50 1,577 14,316 +394
Dec15 150519 598.00 601.00 584.50 590.25 -9.75 1,368 13,929 +398
Mar16 150519 614.50 614.50 599.75 603.75 -9.75 486 5,901 +246
May16 150519 609.25 613.00 609.25 612.50 -9.50 37 1,170 -16
Total Volume and Open Interest 8,444 71,163 +714
Oats(CBOT)
Jul15 150519 255.00 256.00 246.00 248.00 -5.50 480 4,834 -123
Sep15 150519 259.50 259.50 252.00 254.00 -5.25 12 525 +3
Dec15 150519 270.75 270.75 260.50 263.00 -4.50 111 2,958 +77
Mar16 150519 269.00 273.25 269.00 269.00 -4.25 8 239 -4
Total Volume and Open Interest 611 8,557 -47
Rough Rice(CBOT)
May15 150514 9.21 9.36 9.21 9.36 +0.14 12 6 -22
Jul15 150519 9.78 9.85 9.61 9.65 -0.15 332 7,893 +1
Sep15 150519 10.06 10.10 9.90 9.91 -0.15 138 3,077 -11
Nov15 150519 10.31 10.31 10.16 10.16 -0.15 16 213 +4
Total Volume and Open Interest 489 11,206 -3
Live Cattle(CME)
Jun15 150519 151.550 152.350 151.050 151.985 +0.410 29,695 88,679 -4,068
Aug15 150519 149.950 150.880 149.450 150.600 +0.565 16,601 104,178 +3,605
Oct15 150519 151.325 152.300 150.785 152.000 +0.650 8,158 61,807 +807
Dec15 150519 152.500 153.150 151.800 153.000 +0.425 6,038 31,463 +537
Feb16 150519 152.300 153.035 151.785 152.850 +0.500 1,260 8,105 +167
Apr16 150519 151.935 152.630 151.380 152.550 +0.450 341 5,120 +35
Total Volume and Open Interest 62,198 301,323 +1,092
Feeder Cattle(CME)
May15 150519 219.200 219.600 219.200 219.350 +0.365 1,472 4,341 -347
Aug15 150519 216.500 217.550 216.000 217.150 +0.415 3,727 21,408 +474
Sep15 150519 215.950 216.880 215.300 216.600 +0.615 724 4,091 +47
Oct15 150519 215.035 216.050 214.580 215.880 +0.580 605 4,590 +8
Nov15 150519 214.380 215.285 213.900 215.150 +0.665 183 1,949 +4
Jan16 150519 208.800 209.400 208.285 209.350 +0.565 50 1,406 +10
Mar16 150519 207.450 208.050 207.100 207.985 +0.735 6 278 +4
Total Volume and Open Interest 6,767 38,098 +200
Lean Hogs(CME)
Jun15 150519 82.250 83.400 81.300 82.150 -0.250 15,971 48,846 -1,993
Jul15 150519 82.600 83.430 81.400 82.180 -0.550 7,487 49,723 +493
Aug15 150519 82.980 83.700 82.000 82.830 -0.420 6,263 39,081 +357
Oct15 150519 73.700 74.000 73.300 73.450 -0.380 4,035 46,601 +1,178
Dec15 150519 70.225 70.350 69.850 70.200 -0.100 1,774 25,272 +355
Feb16 150519 72.100 72.225 71.750 72.000 -0.100 278 7,867 +42
Apr16 150519 74.225 74.385 73.785 74.035 -0.100 143 3,480 +50
May16 150519 77.830 77.830 77.830 77.830 -0.100 0 69 +0
Total Volume and Open Interest 36,017 221,749 +497
Class III Milk(CME)
May15 150519 16.23 16.26 16.22 16.22 unch 37 5,635 -12
Jun15 150519 16.68 16.73 16.45 16.51 -0.14 266 6,344 -29
Jul15 150519 16.83 16.83 16.52 16.58 -0.23 147 4,118 +11
Aug15 150519 16.99 16.99 16.76 16.80 -0.22 81 3,591 -8
Sep15 150519 17.32 17.32 17.13 17.20 -0.20 63 3,443 +29
Oct15 150519 17.43 17.43 17.24 17.29 -0.17 24 3,083 +16
Nov15 150519 17.40 17.40 17.20 17.25 -0.18 12 3,035 +6
Dec15 150519 17.15 17.15 17.07 17.15 -0.13 7 2,787 +5
Jan16 150519 16.89 16.91 16.80 16.88 -0.05 16 675 +13
Feb16 150519 16.88 16.88 16.80 16.81 -0.09 21 530 +21
Mar16 150519 16.90 16.92 16.85 16.87 -0.04 14 464 +14
Apr16 150519 16.90 16.90 16.86 16.90 unch 9 263 +5
May16 150519 16.88 16.88 16.87 16.87 -0.01 11 221 +9
Total Volume and Open Interest 749 34,734 +121
Cocoa(ICE)
Jul15 150519 3130 3152 3115 3145 +5 13,533 88,932 +1,835
Sep15 150519 3116 3136 3099 3130 +5 3,763 38,061 +385
Dec15 150519 3100 3116 3081 3111 +5 1,676 42,716 +568
Mar16 150519 3081 3100 3067 3094 +7 832 21,754 +199
May16 150519 3057 3083 3057 3080 +7 153 6,658 -20
Jul16 150519 3060 3065 3056 3065 +8 90 7,285 +40
Sep16 150519 3053 3053 3053 3053 +8 8 704 +4
Total Volume and Open Interest 20,066 208,982 +3,019
Coffee "C"(ICE)
May15 150518 137.60 141.65 137.60 141.65 +4.45 3 49 -1
Jul15 150519 143.00 143.85 138.20 139.85 -3.30 12,690 93,991 -515
Sep15 150519 145.50 146.25 140.70 142.35 -3.30 2,921 37,007 -156
Dec15 150519 149.20 149.50 144.25 145.85 -3.25 1,471 28,828 +66
Mar16 150519 152.15 152.65 147.85 149.40 -3.20 492 10,836 +109
May16 150519 153.50 153.70 150.00 151.25 -3.05 101 5,683 -3
Total Volume and Open Interest 18,048 186,923 -535
Orange Juice(ICE)
Jul15 150519 108.45 113.85 107.75 113.35 +4.50 643 11,961 +128
Sep15 150519 111.00 115.25 110.00 114.95 +4.30 57 1,764 +28
Nov15 150519 112.50 116.90 112.50 116.75 +3.85 17 956 +13
Jan16 150519 118.65 118.65 118.65 118.65 +3.75 21 205 +11
Mar16 150519 120.35 120.35 120.35 120.35 +3.60 10 39 +1
May16 150519 122.40 122.40 122.40 122.40 +3.60 0 4 +0
Total Volume and Open Interest 748 14,929 +181
Sugar #11(ICE)
Jul15 150519 12.76 12.98 12.73 12.86 +0.08 49,482 438,000 +4,055
Oct15 150519 13.11 13.31 13.08 13.21 +0.08 19,104 207,874 +1,550
Mar16 150519 14.26 14.50 14.26 14.39 +0.06 6,553 117,684 +901
May16 150519 14.44 14.57 14.40 14.45 +0.04 1,302 26,427 +114
Jul16 150519 14.46 14.54 14.40 14.45 +0.01 695 27,314 +54
Oct16 150519 14.65 14.74 14.59 14.61 -0.03 290 22,296 -24
Mar17 150519 15.06 15.12 14.98 15.01 -0.03 182 9,797 +2
May17 150519 15.05 15.10 14.98 15.00 -0.03 80 1,666 +23
Total Volume and Open Interest 77,739 855,375 +6,704
London Cocoa(LCE)
Jul15 150519 2080 2100 2077 2098 +19 7,439 77,853 +114
Sep15 150519 2069 2092 2065 2088 +21 2,846 48,057 +213
Dec15 150519 2047 2070 2042 2066 +23 2,137 55,843 -570
Mar16 150519 2017 2045 2017 2044 +26 2,705 48,561 +470
May16 150519 2010 2038 2010 2038 +27 684 7,799 -22
Jul16 150519 2016 2031 2016 2031 +27 258 15,864 +139
Sep16 150519 2012 2024 2012 2024 +27 9 5,186 +7
Total Volume and Open Interest 16,078 261,839 +351
London Sugar(LCE)
Aug15 150519 367.90 370.50 364.70 366.60 -0.40 3,157 36,741 +1,143
Oct15 150519 367.80 371.00 365.70 367.70 +0.30 2,286 16,645 +310
Dec15 150519 374.50 377.60 372.40 374.40 +0.40 2,161 12,208 +1,104
Mar16 150519 379.70 382.50 377.50 379.70 +0.50 125 7,775 +11
May16 150519 386.50 387.80 384.20 386.10 +0.10 14 2,574 +6
Total Volume and Open Interest 7,751 77,171 +2,579
Cotton(ICE)
Jul15 150519 64.88 65.24 64.05 64.35 -0.57 8,800 116,013 +149
Oct15 150519 66.65 66.65 65.49 65.90 -0.88 42 184 -12
Dec15 150519 65.18 65.48 64.51 64.83 -0.35 5,140 67,700 +1,116
Mar16 150519 65.12 65.30 64.66 65.13 -0.09 484 7,596 +227
May16 150519 65.00 65.56 64.96 65.48 unch 69 1,044 -24
Jul16 150519 65.33 66.00 65.33 65.93 +0.14 46 1,334 +31
Total Volume and Open Interest 14,596 194,422 +1,502
Lumber(CME)
Jul15 150519 258.0 265.4 257.5 262.5 +4.8 441 5,255 -100
Sep15 150519 257.7 264.9 256.3 259.5 +2.9 53 1,067 +21
Nov15 150519 264.5 264.8 261.0 263.0 +5.0 21 122 +2
Jan16 150519 274.2 274.2 271.0 274.1 +5.1 14 39 +9
Total Volume and Open Interest 535 6,502 -94
Crude Oil(NYM)
Jun15 150519 59.54 59.63 57.09 57.26 -2.17 222,089 73,396 -21,878
Jul15 150519 60.32 60.42 57.93 57.99 -2.25 190,734 445,509 +11,002
Aug15 150519 60.66 60.81 58.40 58.47 -2.17 42,902 119,629 +2,400
Sep15 150519 60.99 61.08 58.75 58.80 -2.11 27,568 154,551 +1,157
Oct15 150519 61.26 61.30 59.07 59.12 -2.06 15,610 77,577 -916
Nov15 150519 61.68 61.68 59.48 59.51 -2.00 10,630 52,971 -2,152
Dec15 150519 61.95 62.01 59.84 59.91 -1.95 37,634 215,317 -80
Jan16 150519 62.22 62.22 60.22 60.28 -1.90 4,837 57,846 -707
Feb16 150519 62.46 62.46 60.54 60.58 -1.83 1,875 30,064 +66
Mar16 150519 62.65 62.65 60.76 60.84 -1.76 4,092 51,279 -84
Apr16 150519 62.50 62.50 61.07 61.08 -1.69 939 15,312 +55
May16 150519 62.68 62.68 61.32 61.32 -1.63 829 14,981 +3
Jun16 150519 63.21 63.21 61.48 61.57 -1.58 6,934 64,414 +363
Jul16 150519 61.69 62.32 61.69 61.74 -1.54 829 12,445 -16
Aug16 150519 61.91 61.91 61.91 61.91 -1.51 256 9,605 +31
Sep16 150519 62.45 62.45 62.11 62.11 -1.49 377 29,589 -44
Total Volume and Open Interest 582,548 1,668,931 -10,371
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150519 60.375 60.400 57.950 58.000 -2.250 3,242 2,030 +439
Aug15 150519 60.725 60.725 58.475 58.475 -2.175 148 347 +65
Sep15 150519 61.025 61.025 58.800 58.800 -2.100 135 329 +14
Oct15 150519 60.075 60.075 59.125 59.125 -2.050 40 257 +26
Nov15 150519 60.450 60.450 59.500 59.500 -2.000 33 262 -10
Dec15 150519 61.900 61.900 59.900 59.900 -1.950 19 595 -13
Jan16 150519 60.275 60.275 60.275 60.275 -1.900 0 10 +0
Feb16 150519 60.575 60.575 60.575 60.575 -1.825 0 10 +0
Total Volume and Open Interest 9,311 5,104 +48
NY Harbor ULSD(NYM)
Jun15 150519 198.76 199.19 192.50 192.92 -5.76 50,012 58,012 -2,577
Jul15 150519 198.93 199.52 192.68 193.14 -5.81 29,213 85,847 +1,854
Aug15 150519 199.50 199.71 193.35 193.72 -5.82 11,716 41,305 +519
Sep15 150519 200.91 201.11 194.59 194.89 -5.79 8,508 34,982 +451
Oct15 150519 202.58 202.58 196.03 196.28 -5.77 6,088 22,531 -26
Nov15 150519 203.61 203.84 197.34 197.57 -5.74 2,739 16,097 -154
Dec15 150519 204.87 205.15 198.63 198.81 -5.73 7,213 39,221 -237
Jan16 150519 206.41 206.41 200.00 200.09 -5.72 1,211 10,688 -105
Feb16 150519 206.91 206.95 200.40 200.52 -5.72 350 6,576 +69
Mar16 150519 206.21 206.57 199.89 199.99 -5.65 549 10,128 +26
Apr16 150519 205.23 205.51 198.81 198.81 -5.51 264 6,790 +48
May16 150519 205.49 205.61 198.72 198.72 -5.42 188 4,377 -19
Jun16 150519 203.16 203.16 199.34 199.34 -5.30 741 8,566 -166
Jul16 150519 201.38 201.38 200.23 200.23 -5.21 96 1,570 +4
Total Volume and Open Interest 120,008 365,687 +107
RBOB Gasoline(NYM)
Jun15 150519 204.25 204.78 199.34 199.50 -4.61 53,459 79,538 -3,709
Jul15 150519 203.17 203.73 198.14 198.32 -4.80 40,071 103,845 +4,455
Aug15 150519 201.04 201.04 195.91 196.07 -4.84 15,749 46,204 +1,403
Sep15 150519 198.11 198.11 192.75 193.17 -4.88 11,756 42,063 +817
Oct15 150519 182.58 183.14 177.54 177.74 -4.77 5,769 25,899 -282
Nov15 150519 178.74 178.85 173.95 174.17 -4.81 3,386 19,464 -309
Dec15 150519 175.87 175.87 171.68 171.90 -4.86 5,216 36,818 -888
Jan16 150519 174.15 174.85 171.59 171.75 -4.88 529 7,405 +159
Feb16 150519 175.24 175.62 172.42 172.48 -4.96 158 2,184 +4
Mar16 150519 176.70 176.86 173.70 173.81 -5.03 102 2,366 +17
Total Volume and Open Interest 137,100 391,901 +1,651
e-miNY RBOB Gasoline(NYM)
Jun15 150519 199.50 199.50 199.50 199.50 -4.60 1 1 +0
Jul15 150519 198.30 198.32 198.30 198.30 -4.80 0 1 +0
Aug15 150519 196.10 196.10 196.07 196.10 -4.80      
Sep15 150519 193.20 193.20 193.17 193.20 -4.90      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Jun15 150519 3.020 3.105 2.938 2.948 -0.062 96,222 102,081 -5,245
Jul15 150519 3.072 3.150 2.985 2.991 -0.070 66,560 260,707 +2,951
Aug15 150519 3.092 3.167 3.006 3.010 -0.073 19,323 73,617 +1,312
Sep15 150519 3.090 3.163 3.007 3.013 -0.067 26,304 105,236 +1,816
Oct15 150519 3.109 3.180 3.028 3.036 -0.064 33,926 117,124 +1,465
Nov15 150519 3.195 3.254 3.117 3.125 -0.058 8,768 60,905 +339
Dec15 150519 3.336 3.391 3.270 3.277 -0.054 6,413 67,625 +664
Jan16 150519 3.439 3.483 3.371 3.373 -0.053 7,977 59,641 +1,129
Feb16 150519 3.451 3.467 3.358 3.360 -0.049 1,343 15,679 +23
Mar16 150519 3.366 3.410 3.306 3.309 -0.046 6,254 39,383 +554
Apr16 150519 3.155 3.181 3.115 3.122 -0.020 6,362 43,935 +3,362
May16 150519 3.160 3.170 3.110 3.121 -0.016 682 11,904 +142
Jun16 150519 3.183 3.197 3.149 3.149 -0.017 488 8,670 +166
Jul16 150519 3.201 3.227 3.182 3.182 -0.016 323 8,120 +143
Aug16 150519 3.217 3.220 3.184 3.188 -0.016 481 6,419 -27
Sep16 150519 3.223 3.223 3.180 3.180 -0.016 624 6,572 +420
Total Volume and Open Interest 285,499 1,050,246 +11,080
Brent Crude Oil(ICE)
Jul15 150519 66.19 66.39 63.95 64.02 -2.25 206,137 342,030 -4,183
Aug15 150519 66.70 66.86 64.49 64.55 -2.20 73,688 207,909 +6,679
Sep15 150519 67.17 67.29 64.94 64.99 -2.19 52,594 208,695 +3,747
Oct15 150519 67.55 67.69 65.39 65.42 -2.18 23,604 76,851 +8
Nov15 150519 67.98 68.04 65.82 65.84 -2.18 11,821 64,871 -496
Dec15 150519 68.43 68.51 66.20 66.24 -2.17 55,087 232,619 +859
Jan16 150519 68.05 68.43 66.60 66.60 -2.16 5,579 59,909 +530
Feb16 150519 68.47 68.71 66.94 66.94 -2.13 2,706 48,514 +349
Mar16 150519 68.75 68.98 67.20 67.23 -2.11 4,237 57,295 +277
Apr16 150519 68.30 68.30 67.55 67.55 -2.08 1,516 36,647 -18
May16 150519 69.04 69.04 67.85 67.85 -2.04 1,162 21,128 +86
Jun16 150519 69.68 69.78 68.10 68.14 -2.00 8,887 67,692 +191
Jul16 150519 68.42 68.42 68.42 68.42 -1.97 758 18,462 -89
Aug16 150519 68.69 68.69 68.69 68.69 -1.93 559 15,771 +168
Total Volume and Open Interest 471,139 1,756,757 +10,132
Gas Oil(ICE)
Jun15 150519 607.50 609.50 588.50 593.25 -15.50 58,068 160,886 -4,201
Jul15 150519 607.25 608.75 588.25 593.50 -15.25 61,073 113,171 +1,072
Aug15 150519 607.50 608.50 589.50 594.75 -14.75 35,465 75,791 +7,762
Sep15 150519 610.25 610.25 592.25 597.25 -14.25 15,656 43,383 -773
Oct15 150519 613.25 613.25 596.50 601.25 -13.75 11,996 45,162 +1,308
Nov15 150519 613.75 613.75 598.50 603.25 -13.50 6,206 24,557 +100
Dec15 150519 617.75 618.00 599.75 604.75 -13.25 19,508 92,589 +51
Jan16 150519 614.50 617.00 602.75 607.50 -13.25 1,391 22,017 -112
Feb16 150519 617.00 617.00 606.50 610.00 -13.00 387 13,382 +132
Mar16 150519 618.25 619.25 608.25 611.75 -12.75 1,130 17,222 +378
Total Volume and Open Interest 213,548 694,040 +5,920
Ethanol(CBOT)
Jun15 150519 1.672 1.672 1.649 1.657 -0.030 319 2,408 -140
Jul15 150519 1.655 1.655 1.613 1.624 -0.027 233 2,025 +150
Aug15 150519 1.596 1.596 1.577 1.585 -0.025 18 674 +3
Sep15 150519 1.552 1.554 1.552 1.554 -0.025 0 595 +0
Oct15 150519 1.522 1.523 1.522 1.523 -0.025 0 501 +0
Nov15 150519 1.496 1.496 1.496 1.496 -0.022 0 338 +0
Dec15 150519 1.473 1.476 1.472 1.472 -0.019 1 1,397 +0
Jan16 150519 1.455 1.455 1.455 1.455 -0.019 10 169 +10
Total Volume and Open Interest 591 8,432 +33
WTI Crude Oil(ICE)
Jun15 150518 59.72 60.89 59.12 59.43 -0.26 56,757 41,841 -24,846
Jul15 150519 60.31 60.38 57.93 57.99 -2.25 47,204 68,944 +4,537
Aug15 150519 60.71 60.71 58.43 58.47 -2.17 13,863 23,419 +400
Sep15 150519 60.97 60.97 58.73 58.80 -2.11 7,498 43,526 +66
Oct15 150519 60.74 60.74 59.12 59.12 -2.06 5,645 14,831 -108
Nov15 150519 61.34 61.34 59.46 59.51 -2.00 3,896 13,767 +35
Dec15 150519 61.47 61.60 59.82 59.91 -1.95 10,863 89,588 +911
Jan16 150519 61.29 61.29 60.26 60.28 -1.90 787 11,827 -132
Feb16 150519 61.56 61.56 60.58 60.58 -1.83 286 2,941 +39
Mar16 150519 61.20 61.20 60.84 60.84 -1.76 355 6,065 +160
Apr16 150519 61.08 61.08 61.08 61.08 -1.69 46 3,156 +18
May16 150519 61.32 61.32 61.32 61.32 -1.63 18 2,642 -10
Jun16 150519 62.59 62.59 61.57 61.57 -1.58 689 19,652 -462
Jul16 150519 61.74 61.74 61.74 61.74 -1.54 6 1,070 -2
Aug16 150519 61.91 61.91 61.91 61.91 -1.51 2 1,636 +1
Sep16 150519 62.11 62.11 62.11 62.11 -1.49 7 2,917 +1
Total Volume and Open Interest 118,611 415,954 -4,434
US Dollar Index(ICE)
Jun15 150519 94.130 95.555 94.130 95.363 +1.093 41,580 90,090 -1,051
Sep15 150519 94.460 95.900 94.460 95.677 +1.103 1,011 5,901 -102
Dec15 150519 94.885 96.190 94.830 95.997 +1.122 58 967 +12
Total Volume and Open Interest 42,660 97,124 -1,137
Australian Dollar(CME)
Jun15 150519 79.80 79.98 78.94 79.05 -0.63 73,348 132,969 -480
Sep15 150519 79.45 79.56 78.58 78.66 -0.63 201 672 -12
Dec15 150519 78.30 78.30 78.30 78.30 -0.63 0 80 +0
Total Volume and Open Interest 73,549 133,735 -492
British Pound(CME)
Jun15 150519 156.53 156.67 154.44 154.94 -1.60 103,442 184,288 -2,628
Sep15 150519 156.43 156.43 154.36 154.84 -1.60 312 831 +188
Dec15 150519 154.59 154.77 154.59 154.77 -1.59 1 59 +1
Total Volume and Open Interest 103,755 185,230 -2,439
Canadian Dollar(CME)
Jun15 150519 82.24 82.41 81.59 81.79 -0.38 54,970 113,035 -606
Sep15 150519 82.10 82.29 81.50 81.69 -0.38 413 5,976 -82
Dec15 150519 81.72 81.72 81.48 81.59 -0.38 48 2,124 +2
Mar16 150519 81.52 81.52 81.52 81.52 -0.39 0 523 +0
Total Volume and Open Interest 55,433 121,706 -684
Japanese Yen(CME)
Jun15 150519 83.37 83.47 82.83 82.84 -0.50 124,212 190,859 -665
Sep15 150519 83.51 83.55 82.92 82.94 -0.50 332 1,279 -94
Dec15 150519 83.60 83.60 83.10 83.10 -0.50 1 174 +0
Total Volume and Open Interest 124,545 192,495 -759
Swiss Franc(CME)
Jun15 150519 108.08 108.25 106.65 106.77 -1.34 21,780 31,294 -764
Sep15 150519 108.44 108.44 107.11 107.18 -1.34 64 516 +15
Dec15 150519 108.50 108.50 107.55 107.62 -1.35 0 301 +0
Total Volume and Open Interest 21,844 32,135 -749
EuroFX(CME)
Jun15 150519 113.20 113.31 111.22 111.59 -1.49 284,636 429,277 +251
Sep15 150519 113.35 113.43 111.39 111.73 -1.49 2,557 6,523 +405
Dec15 150519 113.39 113.42 111.57 111.91 -1.49 155 1,241 +48
Total Volume and Open Interest 287,355 437,240 +709
Mexican Peso(CME)
May15 150518 662.00 662.00 662.00 662.00 -3.88      
Jun15 150519 661.00 662.25 655.25 657.25 -2.75 28,941 82,188 -2,186
Total Volume and Open Interest 29,329 130,069 -2,062
Brazilian Real(CME)
Jun15 150519 331.00 331.00 325.50 329.05 -0.35 1,140 8,649 -212
Jul15 150519 326.00 327.30 322.95 325.85 -0.35 18 22 +12
Aug15 150519 322.75 322.75 322.75 322.75 -0.05      
Sep15 150519 321.10 321.10 319.10 319.40 unch 93 78 +74
Total Volume and Open Interest 1,251 17,901 -126
30-Year T-Bonds(CBOT)
Jun15 150519 153~080 154~130 151~280 153~000 -0~150 264,551 464,674 -3,453
Sep15 150519 151~220 152~260 150~110 151~150 -0~150 3,417 23,022 +1,381
Dec15 150519 150~170 151~000 150~170 150~170 -0~150      
Total Volume and Open Interest 267,968 487,696 -2,072
10-Year T-Notes(CBOT)
Jun15 150519 127~095 127~245 126~250 127~010 -0~110 1,212,825 2,757,976 -1,571
Sep15 150519 126~210 127~020 126~015 126~095 -0~120 31,823 82,786 +7,391
Dec15 150519 125~245 126~045 125~245 125~245 -0~120 0 6 +0
Total Volume and Open Interest 1,244,648 2,840,768 +5,820
5-Year T-Notes(CBOT)
Jun15 150519 119~264 120~020 119~154 119~190 -0~084 578,674 1,931,932 +4,394
Sep15 150519 119~094 119~156 118~282 119~000 -0~086 13,213 31,168 +2,585
Dec15 150519 118~180 118~266 118~180 118~180 -0~086      
Total Volume and Open Interest 591,887 1,963,100 +6,979
2 Year T-Notes(CBOT)
Jun15 150519 109~222 109~236 109~194 109~202 -0~022 320,364 1,322,772 +665
Sep15 150519 109~122 109~130 109~086 109~092 -0~024 14,900 37,237 +5,602
Dec15 150519 109~062 109~086 109~062 109~062 -0~024      
Total Volume and Open Interest 335,264 1,360,009 +6,267
Eurodollars(CME)
Jun15 150519 99.717 99.717 99.710 99.713 -0.002 115,961 1,141,851 +14,642
Sep15 150519 99.605 99.615 99.585 99.595 -0.010 201,503 1,114,491 +11,835
Dec15 150519 99.440 99.455 99.410 99.420 -0.020 269,724 1,260,220 +51,114
Mar16 150519 99.255 99.275 99.215 99.225 -0.030 198,629 966,613 +8,288
Jun16 150519 99.045 99.070 98.995 99.010 -0.035 204,509 1,108,601 -2,413
Sep16 150519 98.825 98.855 98.765 98.780 -0.045 129,954 861,965 +4,072
Dec16 150519 98.610 98.645 98.550 98.565 -0.045 183,077 1,019,561 +5,450
Mar17 150519 98.435 98.475 98.365 98.385 -0.050 108,399 666,645 -5,239
Jun17 150519 98.260 98.310 98.190 98.215 -0.050 114,917 555,074 +412
Sep17 150519 98.110 98.165 98.040 98.065 -0.055 88,020 471,238 +501
Dec17 150519 97.970 98.030 97.900 97.925 -0.055 99,079 596,323 +272
Mar18 150519 97.855 97.920 97.780 97.815 -0.055 60,258 300,392 -503
Jun18 150519 97.755 97.815 97.675 97.705 -0.055 68,282 275,664 -1,048
Sep18 150519 97.645 97.715 97.575 97.605 -0.055 35,804 172,958 -506
Dec18 150519 97.545 97.615 97.475 97.510 -0.050 33,358 207,856 -3,859
Mar19 150519 97.460 97.530 97.390 97.430 -0.050 22,221 146,381 -2,321
Jun19 150519 97.380 97.450 97.310 97.350 -0.045 30,956 149,988 +6,800
Sep19 150519 97.300 97.370 97.235 97.275 -0.045 25,892 93,940 +3,440
Total Volume and Open Interest 2,040,534 11,383,749 +30,427
Ultra T-Bond(CBOT)
Jun15 150519 156~26 158~08 155~06 156~18 -0~18 94,158 575,768 -586
Sep15 150519 156~19 156~24 153~27 155~05 -0~18 1 36 +0
Dec15 150519 153~25 154~11 153~25 153~25 -0~18      
Total Volume and Open Interest 94,159 575,804 -586
30 Day Federal Funds(CBOT)
May15 150519 99.872 99.872 99.870 99.872 unch 1,314 104,445 -3
Jun15 150519 99.870 99.870 99.865 99.865 unch 1,531 79,187 -744
Jul15 150519 99.865 99.865 99.860 99.860 unch 7,288 177,300 +4,069
Aug15 150519 99.845 99.850 99.840 99.845 unch 16,001 114,651 +5,897
Sep15 150519 99.815 99.820 99.805 99.810 -0.005 2,820 58,920 +691
Oct15 150519 99.775 99.775 99.760 99.765 -0.010 10,736 67,699 -790
Total Volume and Open Interest 61,162 849,798 +14,802
3-Mth Euro-Yen(CME)
Jun15 150519 99.850 99.850 99.850 99.850 unch      
Sep15 150519 99.860 99.860 99.860 99.860 unch      
Dec15 150519 99.855 99.855 99.855 99.855 unch      
Mar16 150519 99.715 99.715 99.715 99.715 unch      
Jun16 150519 99.575 99.575 99.575 99.575 unch      
Sep16 150519 99.435 99.435 99.435 99.435 unch      
Dec16 150519 99.815 99.815 99.815 99.815 unch      
Mar17 150519 99.675 99.675 99.675 99.675 unch      
Jun17 150519 99.535 99.535 99.535 99.535 unch      
Sep17 150519 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150519 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150519 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150519 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150519 99.71 99.71 99.71 99.71 unch      
Jun16 150519 99.57 99.57 99.57 99.57 unch      
Sep16 150519 99.43 99.43 99.43 99.43 unch      
Dec16 150519 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150519 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150519 147.34 147.53 147.19 147.48 +0.12 2,380 16,922 +193
Sep15 150519 147.21 147.21 147.21 147.21 +0.12 674 673 +673
Dec15 150519 146.65 146.65 146.65 146.65 +0.12 0 1 +0
Total Volume and Open Interest 3,054 17,596 +866
Euro-Bund(EUREX)
Jun15 150519 153.54 154.77 153.48 153.89 +0.38 668,513 1,508,411 -1,092
Sep15 150519 153.20 154.48 153.19 153.58 +0.42 13,639 136,423 +5,645
Dec15 150519 154.50 154.50 153.68 153.83 +0.38 0 59 +0
Total Volume and Open Interest 682,152 1,644,893 +4,553
Euro-Bobl(EUREX)
Jun15 150519 128.43 128.78 128.41 128.51 +0.08 423,998 1,138,042 +10,236
Sep15 150519 129.66 129.97 129.66 129.74 +0.09 1,637 44,417 +847
Dec15 150519 129.51 129.51 129.51 129.51 +0.08      
Total Volume and Open Interest 425,635 1,182,459 +11,083
3-Mth Euribor(EUREX)
Jun15 150519 100.010 100.010 100.010 100.010 unch 43 7,897 +0
Sep15 150519 100.005 100.005 100.005 100.005 +0.005 84 15,034 +18
Dec15 150519 99.995 99.995 99.995 99.995 +0.005 51 32,397 -6
Total Volume and Open Interest 1,935 84,552 +800
Long Gilt(LIFFE)
Jun15 150519 117~10 117~31 116~20 117~01 -0~03 154,181 412,268 -2,186
Sep15 150519 116~21 117~02 116~03 116~06 -0~03 164 164 +163
Total Volume and Open Interest 154,345 412,432 -2,023
3-Mth Short Sterling(LIFFE)
Jun15 150519 99.42 99.43 99.42 99.42 unch 8,546 317,449 -346
Sep15 150519 99.38 99.39 99.37 99.37 unch 30,565 363,288 -6,077
Dec15 150519 99.30 99.34 99.30 99.30 +0.01 29,057 351,182 -5,215
Mar16 150519 99.18 99.23 99.17 99.18 +0.01 56,813 259,759 -7,708
Jun16 150519 99.04 99.10 99.02 99.04 +0.01 55,463 232,933 +5,280
Sep16 150519 98.88 98.95 98.86 98.88 +0.01 50,770 233,212 +6,111
Total Volume and Open Interest 421,531 2,770,862 -4,560
3-Mth Euribor(LIFFE)
Jun15 150519 100.010 100.020 100.010 100.010 +0.005 45,355 467,058 +5,389
Sep15 150519 100.000 100.015 99.995 100.005 +0.010 26,810 348,854 +2,436
Dec15 150519 99.995 100.005 99.990 99.995 +0.010 25,203 309,861 +6,212
Total Volume and Open Interest 463,043 3,279,545 +42,871
3-Mth Aus T-Bills(SFE)
Jun15 150519 97.86 97.86 97.85 97.86 -0.01 16,156 172,920 -1,596
Sep15 150519 97.92 97.93 97.90 97.91 -0.01 25,531 237,742 +6,061
Dec15 150519 97.96 97.96 97.92 97.94 -0.02 35,754 196,356 +1,354
Mar16 150519 97.95 97.95 97.89 97.93 -0.02 23,208 140,571 +938
Jun16 150519 97.90 97.90 97.84 97.87 -0.03 17,159 105,939 +1,823
Sep16 150519 97.82 97.83 97.76 97.79 -0.03 8,854 64,921 +257
Dec16 150519 97.73 97.73 97.66 97.69 -0.04 3,236 47,388 +341
Mar17 150519 97.62 97.63 97.56 97.60 -0.04 1,741 33,626 -244
Jun17 150519 97.49 97.50 97.49 97.50 -0.05 281 9,254 -78
Sep17 150519 97.37 97.39 97.37 97.39 -0.06 41 5,830 +21
Total Volume and Open Interest 132,076 1,016,162 +8,879
10-Year Aus T-Bonds(SFE)
Jun15 150519 97.14 97.14 97.02 97.06 -0.07 99,556 782,502 +6,036
Sep15 150519 97.03 97.03 97.03 97.03 -0.07      
Total Volume and Open Interest 99,556 782,502 +6,036
3-Year Aus T-Bonds(SFE)
Jun15 150519 97.93 97.94 97.85 97.89 -0.04 158,237 731,116 -3,453
Sep15 150519 97.85 97.85 97.85 97.85 -0.04      
Total Volume and Open Interest 158,237 731,116 -3,453
Gold(CMX)
Jun15 150519 1225.4 1225.5 1205.1 1206.7 -20.9 133,239 192,836 -1,784
Aug15 150519 1226.3 1226.3 1206.1 1207.7 -20.9 11,789 116,062 +6,536
Oct15 150519 1225.2 1225.5 1208.5 1208.6 -20.9 561 12,407 -93
Dec15 150519 1226.1 1227.2 1208.0 1209.6 -20.8 2,854 59,861 +749
Feb16 150519 1225.1 1225.1 1210.5 1210.5 -20.8 59 9,746 -5
Apr16 150519 1215.0 1215.0 1211.5 1211.5 -20.8 228 8,201 +140
Jun16 150519 1220.2 1221.8 1212.1 1212.5 -20.7 299 7,929 -50
Aug16 150519 1214.1 1214.1 1213.7 1213.7 -20.6 0 483 +0
Oct16 150519 1215.0 1215.0 1215.0 1215.0 -20.6 0 1,336 -22
Dec16 150519 1218.1 1218.1 1216.4 1216.4 -20.5 136 8,113 +99
Feb17 150519 1218.3 1218.3 1218.3 1218.3 -20.3 0 151 +0
Total Volume and Open Interest 149,243 428,757 +5,566
Silver(CMX)
May15 150519 1746.5 1746.5 1690.5 1705.0 -66.2 44 340 -4
Jul15 150519 1770.5 1773.5 1687.0 1707.1 -66.1 47,597 115,765 -2,318
Sep15 150519 1776.0 1777.0 1692.0 1711.0 -66.2 783 19,521 +336
Dec15 150519 1766.0 1766.0 1696.0 1715.4 -66.3 752 29,006 +237
Mar16 150519 1749.0 1749.0 1701.0 1719.2 -66.4 77 3,415 -25
May16 150519 1722.0 1722.0 1722.0 1722.0 -66.4 2 207 -2
Jul16 150519 1724.8 1724.8 1724.8 1724.8 -66.4 0 3,028 +0
Total Volume and Open Interest 49,438 178,529 -1,781
Platinum(NYMEX)
Jul15 150519 1177.2 1178.1 1147.2 1150.9 -27.6 13,703 65,941 +19
Oct15 150519 1169.0 1170.2 1150.0 1152.1 -27.6 133 5,786 -34
Jan16 150519 1153.0 1153.5 1153.0 1153.5 -27.6 3 45 +0
Apr16 150519 1155.4 1155.4 1155.4 1155.4 -27.6 0 4 +0
Total Volume and Open Interest 13,839 71,789 -15
Palladium(NYMEX)
Jun15 150519 786.35 788.20 774.70 775.15 -17.85 3,673 21,838 -748
Sep15 150519 786.50 788.90 776.20 776.55 -17.80 993 9,673 +691
Dec15 150519 781.00 781.00 777.50 777.50 -17.80 0 21 +0
Total Volume and Open Interest 4,666 31,532 -57
Copper(CMX)
May15 150519 292.30 292.30 285.00 286.15 -6.85 437 2,262 -152
Jul15 150519 290.85 291.30 282.60 283.75 -6.90 38,099 126,375 +1,643
Sep15 150519 291.25 291.50 283.15 284.25 -6.70 3,959 28,004 +1,070
Dec15 150519 290.45 290.45 283.55 284.55 -6.50 1,866 17,351 -134
Mar16 150519 290.05 290.05 283.70 284.75 -6.45 518 3,049 +197
Total Volume and Open Interest 45,360 185,346 +2,756
DJIA Index(CBOT)
Jun15 150519 18255 18315 18255 18284 +25 7 6,241 -3
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150519 18269 18334 18227 18284 +25 88,186 119,351 +1,298
Sep15 150519 18200 18250 18151 18206 +25 168 331 +26
Dec15 150519 18149 18149 18124 18124 +25 0 35 +0
Mar16 150519 18042 18042 18042 18042 +25 0 1 +0
Total Volume and Open Interest 88,354 119,718 +1,324
S & P 500(CME)
Jun15 150519 2126.20 2133.70 2121.80 2124.60 -1.30 5,226 126,279 +1,927
Sep15 150519 2118.00 2122.30 2113.80 2116.90 -1.40 295 1,174 +280
Dec15 150519 2109.80 2115.20 2106.70 2109.80 -1.40 0 1,121 +0
Mar16 150519 2104.30 2109.70 2101.20 2104.30 -1.40      
Total Volume and Open Interest 5,521 128,575 +2,207
S & P 500 E-Mini(Globex)
Jun15 150519 2126.75 2134.00 2121.25 2124.50 -1.50 1,023,893 2,723,990 -1,116
Sep15 150519 2119.00 2126.25 2113.75 2117.00 -1.25 5,169 44,788 +3,349
Total Volume and Open Interest 1,029,129 2,774,575 +2,236
NASDAQ 100(CME)
Jun15 150519 4509.50 4519.00 4499.00 4501.30 -6.00 15 6,838 -122
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Dec15 150206 4203.50 4203.50 4203.50 4203.50 -40.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Jun15 150519 4509.80 4526.50 4496.50 4501.30 -6.00 140,746 316,724 -1,371
Sep15 150519 4502.50 4520.00 4491.80 4495.00 -6.00 100 305 +35
Total Volume and Open Interest 140,846 317,066 -1,336
S & P Midcap 400(CME)
Jun15 150519 1539.30 1539.30 1539.30 1539.30 -3.60 0 1,032 -40
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
May15 150519 13.25 13.33 12.85 13.13 -0.15 89,585 102,413 -5,686
Jun15 150519 14.95 15.15 14.65 14.88 -0.10 65,579 172,850 +15,569
Jul15 150519 16.00 16.10 15.70 15.88 -0.14 26,570 46,199 +1,454
Aug15 150519 16.60 16.70 16.37 16.48 -0.15 10,603 30,376 +73
Total Volume and Open Interest 211,201 403,541 +13,354
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150519 20035 20220 19965 20165 +140 10,532 58,854 +285
Sep15 150519 20050 20250 20050 20215 +135 16 97 +0
Total Volume and Open Interest 10,548 58,951 +285
Nikkei 225(SGX)
Jun15 150519 19855 20100 19845 20030 +150 69,954 279,806 +4,852
Sep15 150519 19925 20070 19925 20015 +150 514 1,044 +494
Dec15 150519 19920 19920 19920 19920 +150 0 6,063 +1
Total Volume and Open Interest 70,539 290,080 +5,327
CAC 40(EURONEXT)
Jun15 150519 4999.0 5087.0 4989.5 5078.5 +105.0 100,852 297,818 +1,555
Jul15 150519 4992.0 5077.5 4992.0 5076.0 +105.0 13 22 +12
Aug15 150519 5076.0 5076.0 5076.0 5076.0 +105.0      
Total Volume and Open Interest 100,876 297,970  
Hang Seng Index(HKFE)
May15 150519 27510 27697 27424 27679 +169 69,753 124,972 +577
Jun15 150519 27230 27420 27150 27408 +193 3,457 18,275 +1,638
Total Volume and Open Interest 73,824 147,427 +2,424
DAX(EUREX)
Jun15 150519 11669.0 11888.0 11655.0 11883.5 +283.0 104,028 170,871 +442
Sep15 150519 11670.0 11890.5 11668.0 11888.5 +283.5 249 7,319 -34
Dec15 150519 11760.0 11891.5 11760.0 11891.5 +283.5 47 443 +6
Total Volume and Open Interest 104,324 178,633 +414
FT-SE 100(EURONEXT)
Jun15 150519 6969.00 6996.50 6955.50 6975.00 +21.50 88,010 575,659 +4,516
Sep15 150519 6934.00 6942.00 6925.00 6925.00 +21.50 16 2,233 +9
Dec15 150519 6899.50 6899.50 6899.50 6899.50 +21.50 0 227 +0
Total Volume and Open Interest 88,026 578,119 +4,525
SPI 200(SFE)
Jun15 150519 5657.0 5689.0 5613.0 5620.0 -45.0 27,105 246,675 -896
Sep15 150519 5570.0 5570.0 5563.0 5563.0 -47.0 31 2,724 -4
Dec15 150519 5555.0 5555.0 5555.0 5555.0 -47.0 0 2,062 +0
Total Volume and Open Interest 27,323 254,689 -818
FTSE MIB(ISE)
Jun15 150519 23350.00 23750.00 23325.00 23703.00 +535.00 33,509 60,818 +1,113
Sep15 150519 23320.00 23650.00 23315.00 23633.00 +535.00 62 466 +3
Dec15 150519 23541.00 23541.00 23541.00 23541.00 +533.00 0 3 +0
Total Volume and Open Interest 33,571 61,288 +1,116
KOSPI 200(KFE)
Jun15 150519 262.00 264.00 261.20 263.45 +1.60 184,204 126,821 -1,991
Sep15 150519 263.10 265.00 262.35 264.55 +1.60 1,423 5,608 +518
Dec15 150519 265.70 265.70 265.70 265.70 +1.60 10 1,062 +29
Total Volume and Open Interest 185,637 134,735 -1,400
GSCI(CME)
Jun15 150519 437.60 448.90 437.60 437.60 -11.20 73 12,604 +50
Jul15 150519 439.60 450.90 439.60 439.60 -11.20      
Aug15 150519 439.60 450.90 439.60 439.60 -11.20      
Total Volume and Open Interest 73 12,604 -208
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy