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 Mon May 25, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150522 938.00 942.50 922.75 924.25 -14.25 94,327 351,502 -1,449
Aug15 150522 929.25 933.25 915.00 916.25 -13.50 13,036 34,973 +636
Sep15 150522 918.75 923.25 906.50 907.50 -12.75 3,657 13,821 +372
Nov15 150522 918.00 923.25 906.00 907.00 -11.50 40,416 220,469 +2,627
Jan16 150522 924.75 930.25 913.75 914.75 -10.75 6,460 19,958 +861
Mar16 150522 930.00 935.75 919.75 920.75 -10.25 2,471 28,643 +187
May16 150522 933.00 939.75 924.00 925.00 -10.25 990 12,423 +157
Jul16 150522 939.75 944.75 929.75 930.50 -10.75 1,249 6,756 +113
Aug16 150522 935.50 940.75 930.00 930.00 -10.75 6 211 +3
Sep16 150522 922.50 933.25 922.50 922.50 -10.75 0 35 +0
Nov16 150522 929.00 935.00 919.50 919.75 -10.75 347 6,808 +160
Jan17 150522 931.00 936.00 925.50 925.50 -10.50 5 74 -5
Mar17 150522 930.00 940.50 930.00 930.00 -10.50 0 66 +0
May17 150522 933.25 943.75 933.25 933.25 -10.50 0 20 +0
Total Volume and Open Interest 162,967 696,060 +3,665
Soybean Meal(CBOT)
Jul15 150522 304.00 307.90 303.60 304.20 +0.10 46,508 183,276 +295
Aug15 150522 301.00 304.10 299.60 299.90 -1.10 9,024 28,246 +1,589
Sep15 150522 298.60 301.40 296.70 297.10 -1.50 5,200 24,711 +761
Oct15 150522 296.10 299.30 294.80 295.10 -1.40 3,529 16,586 +515
Dec15 150522 296.90 299.90 295.30 295.80 -1.10 14,865 73,252 +2,160
Jan16 150522 296.20 299.20 295.00 295.40 -1.10 1,465 7,705 +458
Mar16 150522 295.50 299.00 295.00 295.20 -1.00 1,305 9,922 +262
May16 150522 296.00 299.40 295.10 295.40 -1.20 563 4,719 +74
Jul16 150522 297.50 300.80 296.60 296.80 -1.30 802 5,947 +263
Aug16 150522 299.00 300.40 297.10 297.10 -1.20 93 978 +83
Total Volume and Open Interest 83,740 359,589 +6,617
Soybean Oil(CBOT)
Jul15 150522 32.31 32.36 31.60 31.64 -0.61 44,593 192,394 +9
Aug15 150522 32.32 32.39 31.66 31.69 -0.61 6,170 34,716 -13
Sep15 150522 32.33 32.42 31.70 31.73 -0.59 3,128 21,883 -415
Oct15 150522 32.34 32.40 31.70 31.75 -0.59 1,668 12,724 -104
Dec15 150522 32.51 32.57 31.84 31.89 -0.59 12,314 107,580 +3,247
Jan16 150522 32.63 32.66 31.95 31.97 -0.61 780 8,818 +220
Mar16 150522 32.74 32.76 32.09 32.12 -0.59 889 9,568 +175
May16 150522 32.82 32.84 32.21 32.24 -0.59 197 6,444 +49
Jul16 150522 32.98 32.98 32.36 32.39 -0.57 140 4,235 +46
Aug16 150522 32.68 33.00 32.43 32.43 -0.57 1 841 +1
Total Volume and Open Interest 69,881 401,876 +3,215
Canola(WCE)
Jul15 150525 463.6 466.0 461.1 463.8 +0.6 16,251 96,007 -2,804
Nov15 150525 455.0 457.4 453.1 454.1 -0.8 6,574 52,455 -224
Jan16 150525 455.6 455.6 453.7 453.7 -1.2 196 2,055 +55
Mar16 150525 452.7 452.7 452.7 452.7 -1.2 35 716 +25
May16 150525 451.7 451.7 451.7 451.7 -1.2 65 460 +49
Total Volume and Open Interest 23,191 153,222 -2,899
Corn(CBOT)
Jul15 150522 364.00 367.75 359.50 360.00 -5.00 152,947 689,335 -2,201
Sep15 150522 370.25 374.00 366.00 366.75 -4.75 55,107 206,808 +153
Dec15 150522 381.50 384.75 377.00 377.75 -4.50 79,725 334,641 -261
Mar16 150522 392.50 395.00 387.75 388.25 -4.50 5,470 88,659 +498
May16 150522 399.50 402.00 395.25 395.25 -4.75 2,410 17,034 +561
Jul16 150522 405.00 407.25 401.00 401.50 -4.50 2,623 32,985 +994
Sep16 150522 400.25 402.25 398.75 399.00 -3.25 137 2,521 +92
Dec16 150522 402.00 403.75 399.00 400.00 -2.50 1,074 25,512 +386
Mar17 150522 409.00 411.75 408.75 410.00 -1.75 21 780 +14
May17 150522 416.25 418.25 416.25 416.50 -1.75 11 249 +0
Total Volume and Open Interest 299,559 1,399,931 +265
Wheat(CBOT)
Jul15 150522 521.50 529.00 511.00 515.25 -6.75 82,319 261,576 -331
Sep15 150522 529.00 536.50 518.25 523.00 -6.50 28,578 67,682 +787
Dec15 150522 542.00 549.75 532.00 537.00 -5.50 23,860 73,539 +819
Mar16 150522 560.75 563.25 545.75 551.50 -4.25 3,433 21,107 +708
May16 150522 571.00 571.00 554.00 560.25 -3.50 807 5,855 +95
Jul16 150522 567.00 575.25 558.75 564.50 -3.50 1,265 4,721 -451
Total Volume and Open Interest 140,273 434,988 +1,628
Wheat(KCBT)
Jul15 150522 557.00 564.00 545.00 546.50 -11.25 19,582 94,256 -273
Sep15 150522 567.00 574.25 555.50 557.00 -10.75 5,393 24,569 +547
Dec15 150522 583.25 590.00 572.00 573.50 -10.25 5,130 24,757 +661
Mar16 150522 596.75 600.75 586.25 586.25 -9.25 377 8,206 +37
May16 150522 601.50 603.00 593.00 594.00 -9.00 87 2,451 -3
Jul16 150522 605.00 610.00 597.75 598.00 -8.50 162 1,670 +39
Total Volume and Open Interest 30,741 156,446 +1,007
Wheat(MGE)
Jul15 150522 576.75 583.00 567.50 568.75 -9.50 3,705 34,431 -147
Sep15 150522 589.25 594.00 578.50 580.00 -9.25 1,043 14,163 -143
Dec15 150522 601.00 606.75 591.75 593.25 -9.25 980 13,981 -128
Mar16 150522 615.00 620.00 604.75 605.75 -9.50 211 5,858 +9
May16 150522 614.25 619.25 614.00 614.25 -7.25 65 1,157 +9
Total Volume and Open Interest 6,131 69,977 -384
Oats(CBOT)
Jul15 150522 245.00 248.50 242.25 242.50 -1.75 532 4,752 -41
Sep15 150522 252.25 252.25 248.25 248.25 -1.75 128 587 +43
Dec15 150522 259.25 263.25 257.00 257.00 -1.50 310 3,279 +231
Mar16 150522 263.00 264.25 263.00 263.00 -1.25 0 239 +0
Total Volume and Open Interest 970 8,858 +233
Rough Rice(CBOT)
Jul15 150522 9.60 9.65 9.42 9.43 -0.18 238 7,884 +44
Sep15 150522 9.90 9.91 9.69 9.70 -0.18 90 3,125 +48
Nov15 150522 10.13 10.13 9.96 9.96 -0.18 13 217 -1
Jan16 150522 10.36 10.36 10.22 10.22 -0.17 12 44 +12
Total Volume and Open Interest 353 11,272 +103
Live Cattle(CME)
Jun15 150522 151.900 152.685 151.485 152.130 -0.250 15,568 79,636 -3,458
Aug15 150522 150.600 151.300 150.035 150.700 -0.200 14,685 112,475 +1,622
Oct15 150522 152.300 153.235 151.900 152.600 -0.030 5,077 62,879 +418
Dec15 150522 153.450 154.575 153.200 154.150 +0.270 5,084 32,610 +737
Feb16 150522 153.050 154.380 153.050 154.150 +0.400 1,971 8,842 +471
Apr16 150522 152.650 153.485 152.500 153.300 +0.350 554 5,341 +121
Total Volume and Open Interest 43,020 303,849 -46
Feeder Cattle(CME)
Aug15 150522 217.850 219.200 217.035 219.000 +1.265 5,450 23,233 +965
Sep15 150522 217.035 218.185 216.130 218.000 +1.170 946 4,389 +28
Oct15 150522 215.785 217.150 215.330 217.000 +1.100 951 5,077 +191
Nov15 150522 215.150 216.400 214.685 216.300 +1.170 204 2,025 +23
Jan16 150522 209.285 210.550 208.830 210.130 +0.880 79 1,504 +28
Mar16 150522 207.535 209.300 207.535 209.300 +1.200 14 296 +11
Apr16 150522 207.500 209.050 207.500 209.050 +1.050 4 42 +3
Total Volume and Open Interest 8,493 39,629 +698
Lean Hogs(CME)
Jun15 150522 83.950 84.135 83.500 83.730 -0.055 9,977 42,622 -1,305
Jul15 150522 83.800 84.300 83.580 83.730 -0.120 6,988 52,055 +125
Aug15 150522 83.785 84.135 83.480 83.730 -0.350 5,240 39,467 +591
Oct15 150522 73.785 74.285 73.580 74.180 +0.250 3,139 46,827 +512
Dec15 150522 69.930 70.300 69.830 70.250 +0.050 1,629 26,337 +431
Feb16 150522 72.100 72.500 71.800 72.400 +0.350 436 7,975 +23
Apr16 150522 74.200 74.600 74.180 74.475 +0.090 152 3,710 +74
May16 150522 78.150 78.150 78.150 78.150 +0.100 2 71 +2
Total Volume and Open Interest 27,640 219,952 +485
Class III Milk(CME)
May15 150522 16.23 16.23 16.21 16.22 -0.01 234 5,483 -152
Jun15 150522 16.66 16.71 16.47 16.47 -0.12 223 6,428 +57
Jul15 150522 16.75 16.80 16.56 16.65 -0.03 118 4,250 +50
Aug15 150522 16.97 17.00 16.86 16.89 -0.05 76 3,621 +7
Sep15 150522 17.31 17.38 17.25 17.25 -0.05 24 3,473 +5
Oct15 150522 17.33 17.37 17.32 17.32 -0.01 74 3,176 +7
Nov15 150522 17.32 17.37 17.26 17.26 -0.03 58 3,069 +11
Dec15 150522 17.20 17.21 17.20 17.20 +0.02 20 2,806 -1
Jan16 150522 16.91 16.91 16.91 16.91 -0.01 1 690 +0
Feb16 150522 16.79 16.79 16.79 16.79 unch 15 568 +8
Mar16 150522 16.93 16.93 16.93 16.93 +0.05 10 499 +2
Apr16 150522 16.95 16.95 16.91 16.91 +0.01 0 267 +0
May16 150522 16.95 16.95 16.95 16.95 +0.05 0 230 +0
Total Volume and Open Interest 853 35,140 -6
Cocoa(ICE)
Jul15 150522 3164 3172 3131 3153 -10 12,769 92,214 +739
Sep15 150522 3145 3156 3118 3137 -12 6,509 41,122 +1,337
Dec15 150522 3123 3135 3099 3118 -13 1,616 43,516 -161
Mar16 150522 3109 3116 3079 3098 -14 526 22,245 +37
May16 150522 3097 3097 3067 3085 -14 40 6,712 +2
Jul16 150522 3076 3087 3052 3072 -13 37 7,342 +20
Sep16 150522 3063 3073 3038 3059 -13 13 713 +3
Total Volume and Open Interest 21,510 216,836 +1,977
Coffee "C"(ICE)
Jul15 150522 129.50 129.70 125.80 126.95 -1.50 15,529 90,403 +315
Sep15 150522 132.00 132.45 128.65 129.80 -1.45 6,236 38,210 +786
Dec15 150522 136.10 136.30 132.50 133.65 -1.45 3,876 29,829 +638
Mar16 150522 140.00 140.05 136.40 137.35 -1.45 1,264 11,490 +261
May16 150522 142.00 142.15 138.50 139.55 -1.45 365 5,773 +39
Jul16 150522 143.85 143.85 140.25 141.25 -1.45 169 2,437 +24
Total Volume and Open Interest 27,750 186,691 +2,217
Orange Juice(ICE)
Jul15 150522 118.00 118.75 117.30 118.55 +1.20 701 12,049 -15
Sep15 150522 119.25 119.90 118.25 118.75 -0.10 114 1,943 +44
Nov15 150522 120.85 120.90 120.55 120.70 unch 62 1,049 +29
Jan16 150522 122.80 122.80 122.60 122.60 +0.15 5 299 +1
Mar16 150522 123.45 124.35 123.45 124.35 +0.05 0 45 +0
May16 150522 126.10 126.10 126.10 126.10 +0.30 0 7 +0
Total Volume and Open Interest 882 15,392 +59
Sugar #11(ICE)
Jul15 150522 12.55 12.67 12.28 12.31 -0.18 45,965 445,077 +2,463
Oct15 150522 12.92 13.02 12.63 12.66 -0.19 20,921 213,979 +1,560
Mar16 150522 14.11 14.19 13.86 13.88 -0.18 8,303 119,716 +1,396
May16 150522 14.20 14.29 13.96 13.97 -0.19 2,596 26,730 +544
Jul16 150522 14.21 14.26 13.98 14.00 -0.19 1,009 27,506 -26
Oct16 150522 14.41 14.44 14.20 14.22 -0.17 637 22,171 -81
Mar17 150522 14.87 14.87 14.66 14.67 -0.17 170 9,837 +45
May17 150522 14.85 14.87 14.68 14.68 -0.15 49 1,657 -10
Total Volume and Open Interest 79,726 870,998 +5,899
London Cocoa(LCE)
Jul15 150522 2095 2113 2087 2112 +16 11,519 81,423 +1,565
Sep15 150522 2081 2098 2076 2097 +13 7,492 51,940 +2,729
Dec15 150522 2060 2074 2052 2074 +13 3,718 56,202 -355
Mar16 150522 2030 2047 2026 2047 +13 4,844 49,960 -133
May16 150522 2025 2042 2022 2042 +12 1,447 8,159 -12
Jul16 150522 2024 2037 2024 2037 +11 676 16,019 +10
Sep16 150522 2018 2030 2018 2030 +11 119 5,252 +25
Total Volume and Open Interest 29,815 271,712 +3,829
London Sugar(LCE)
Aug15 150522 358.30 359.50 350.30 351.30 -5.60 5,333 36,897 +494
Oct15 150522 360.60 362.50 354.00 354.10 -5.30 1,692 17,382 +572
Dec15 150522 367.00 369.00 361.40 361.50 -4.50 282 12,465 +77
Mar16 150522 372.40 374.50 367.90 368.00 -3.40 90 7,912 +61
May16 150522 379.10 379.40 375.50 375.90 -2.10 28 2,633 +21
Total Volume and Open Interest 7,450 78,569 +1,238
Cotton(ICE)
Jul15 150522 63.70 64.12 63.28 63.30 -0.43 21,113 103,504 -3,247
Oct15 150522 65.60 65.60 65.22 65.22 -0.50 5 178 -5
Dec15 150522 64.72 65.05 64.33 64.38 -0.32 7,501 70,886 +860
Mar16 150522 64.93 65.07 64.52 64.63 -0.10 210 7,705 +27
May16 150522 65.13 65.13 64.79 65.02 +0.06 33 1,089 +25
Jul16 150522 65.52 65.52 65.25 65.44 +0.16 262 1,627 +261
Total Volume and Open Interest 29,147 185,550 -2,069
Lumber(CME)
Jul15 150522 270.1 274.0 268.0 273.8 +4.2 975 4,988 -214
Sep15 150522 267.6 273.0 267.4 272.4 +3.9 257 1,126 +10
Nov15 150522 268.5 272.8 268.0 272.8 +3.3 122 181 +46
Jan16 150522 281.0 281.0 275.0 281.0 +4.0 27 41 +2
Total Volume and Open Interest 1,382 6,354 -157
Crude Oil(NYM)
Jul15 150522 60.66 60.80 59.35 59.72 -1.00 287,129 439,497 -7,348
Aug15 150522 61.05 61.21 59.79 60.15 -1.00 47,962 136,961 +6,155
Sep15 150522 61.40 61.40 60.04 60.43 -0.96 32,164 164,749 +1,068
Oct15 150522 61.47 61.57 60.28 60.67 -0.95 22,050 83,936 +3,056
Nov15 150522 61.82 61.82 60.58 60.99 -0.93 17,726 51,899 +1,119
Dec15 150522 62.10 62.14 60.88 61.30 -0.91 36,814 213,303 +933
Jan16 150522 62.43 62.43 61.28 61.57 -0.90 7,437 58,436 +358
Feb16 150522 62.50 62.50 61.44 61.78 -0.90 4,328 30,237 +141
Mar16 150522 62.66 62.66 61.63 61.93 -0.89 4,508 51,623 +384
Apr16 150522 62.79 62.79 61.96 62.07 -0.88 1,226 15,345 -196
May16 150522 62.94 62.94 62.16 62.21 -0.86 1,278 15,065 +120
Jun16 150522 63.02 63.12 62.12 62.37 -0.84 7,040 65,540 +267
Jul16 150522 62.85 62.85 62.47 62.47 -0.82 998 12,393 -105
Aug16 150522 62.58 62.58 62.58 62.58 -0.82 470 9,707 +49
Sep16 150522 62.71 62.71 62.71 62.71 -0.82 974 29,745 -115
Oct16 150522 62.87 62.87 62.87 62.87 -0.81 752 10,459 +43
Total Volume and Open Interest 491,629 1,627,770 +7,738
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 150522 60.675 60.775 59.350 59.725 -1.000 7,730 2,824 -214
Aug15 150522 61.100 61.100 59.800 60.150 -1.000 298 485 +46
Sep15 150522 61.325 61.350 60.400 60.425 -0.975 236 358 +13
Oct15 150522 61.550 61.550 60.675 60.675 -0.950 118 332 +43
Nov15 150522 61.000 61.000 61.000 61.000 -0.925 61 217 -34
Dec15 150522 61.300 61.300 61.300 61.300 -0.900 40 532 -32
Jan16 150522 61.575 61.575 61.575 61.575 -0.900 0 10 +0
Feb16 150522 61.775 61.775 61.775 61.775 -0.900 0 8 +0
Total Volume and Open Interest 8,483 4,820 -178
NY Harbor ULSD(NYM)
Jun15 150522 198.30 198.43 194.77 195.25 -3.34 35,131 38,019 -5,117
Jul15 150522 198.94 198.94 195.19 195.73 -3.26 57,612 101,547 +4,456
Aug15 150522 199.11 199.44 195.98 196.57 -3.15 21,248 43,503 +2,011
Sep15 150522 200.64 200.64 197.34 198.00 -3.03 8,606 35,863 +92
Oct15 150522 202.10 202.10 198.88 199.63 -2.90 3,809 21,993 -189
Nov15 150522 203.53 203.65 200.57 201.04 -2.82 3,263 16,359 +394
Dec15 150522 204.78 204.88 201.49 202.29 -2.78 7,643 39,479 +675
Jan16 150522 204.96 204.96 202.82 203.55 -2.73 921 9,494 +34
Feb16 150522 204.50 204.50 203.47 203.93 -2.66 659 7,630 +128
Mar16 150522 203.66 203.85 202.64 203.32 -2.57 458 10,492 +197
Apr16 150522 202.80 202.80 201.55 202.01 -2.49 114 6,806 +2
May16 150522 201.66 201.80 201.58 201.80 -2.41 94 4,381 -3
Jun16 150522 202.83 203.18 201.61 202.31 -2.32 228 8,551 +46
Jul16 150522 203.90 203.90 203.09 203.09 -2.27 18 1,627 +1
Total Volume and Open Interest 140,331 365,568 +2,657
RBOB Gasoline(NYM)
Jun15 150522 208.08 208.50 203.44 205.39 -2.85 38,593 52,628 -9,906
Jul15 150522 207.10 207.10 202.02 203.90 -2.89 59,775 119,899 +5,961
Aug15 150522 203.71 204.03 199.52 201.32 -2.74 23,930 50,240 +2,576
Sep15 150522 200.15 200.58 196.50 198.24 -2.55 17,374 44,915 +739
Oct15 150522 184.69 184.97 181.09 182.78 -2.35 9,720 26,273 -325
Nov15 150522 180.86 180.86 177.23 178.89 -2.14 5,522 19,805 +492
Dec15 150522 177.74 178.14 174.68 176.11 -2.19 7,434 36,255 -161
Jan16 150522 176.39 176.39 174.30 175.48 -2.33 1,745 8,353 +451
Feb16 150522 176.58 176.58 175.31 176.18 -2.26 711 2,521 +103
Mar16 150522 177.09 177.71 176.88 177.71 -2.09 402 2,579 +49
Total Volume and Open Interest 166,696 390,286 -46
e-miNY RBOB Gasoline(NYM)
Jun15 150522 205.40 205.40 205.40 205.40 -2.80 0 1 +0
Jul15 150522 203.90 203.90 203.90 203.90 -2.90 0 1 +0
Aug15 150522 201.30 201.32 201.30 201.30 -2.80      
Sep15 150522 198.20 198.24 198.20 198.20 -2.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150522 2.962 2.970 2.881 2.887 -0.062 113,970 52,050 -17,845
Jul15 150522 3.013 3.018 2.913 2.919 -0.075 78,019 254,899 -1,307
Aug15 150522 3.027 3.033 2.928 2.934 -0.078 19,567 71,702 -593
Sep15 150522 3.036 3.036 2.932 2.939 -0.078 28,040 111,089 +997
Oct15 150522 3.052 3.057 2.964 2.971 -0.075 32,993 122,523 +2,459
Nov15 150522 3.139 3.143 3.059 3.065 -0.070 14,017 62,504 +1,163
Dec15 150522 3.292 3.292 3.222 3.230 -0.060 7,690 69,291 -85
Jan16 150522 3.389 3.389 3.326 3.333 -0.054 13,272 61,497 +302
Feb16 150522 3.351 3.361 3.318 3.323 -0.050 1,637 16,002 +88
Mar16 150522 3.315 3.320 3.271 3.276 -0.046 7,989 39,345 +566
Apr16 150522 3.116 3.121 3.099 3.104 -0.027 9,406 44,757 +338
May16 150522 3.108 3.125 3.100 3.101 -0.026 1,137 12,588 +453
Jun16 150522 3.137 3.145 3.126 3.128 -0.026 469 9,607 +253
Jul16 150522 3.168 3.177 3.160 3.161 -0.025 249 8,515 +94
Aug16 150522 3.175 3.185 3.168 3.169 -0.023 137 6,429 +41
Sep16 150522 3.175 3.176 3.161 3.163 -0.022 317 7,542 +193
Total Volume and Open Interest 332,166 1,017,152 -11,589
Brent Crude Oil(ICE)
Jul15 150525 65.56 66.22 64.72 65.52 +0.15 250,909 294,612 -2,850
Aug15 150525 66.14 66.78 65.28 66.07 +0.14 127,899 226,160 +3,887
Sep15 150525 66.61 67.22 65.74 66.53 +0.15 57,694 213,262 +5,334
Oct15 150525 66.89 67.62 66.15 66.93 +0.14 25,438 78,707 +2,155
Nov15 150525 67.28 67.87 66.54 67.31 +0.13 15,495 68,851 +2,168
Dec15 150525 67.67 68.33 66.90 67.66 +0.12 70,736 227,412 -1,491
Jan16 150525 67.28 68.58 67.27 67.95 +0.11 6,128 59,736 -629
Feb16 150525 67.61 68.75 67.55 68.22 +0.11 3,757 48,599 -955
Mar16 150525 68.33 68.99 67.80 68.46 +0.11 6,621 58,478 +446
Apr16 150525 68.73 68.73 68.73 68.73 +0.11 865 36,687 +19
May16 150525 68.98 68.98 68.98 68.98 +0.12 837 21,304 +95
Jun16 150525 69.10 69.77 68.57 69.22 +0.13 11,515 69,282 +602
Jul16 150525 69.45 69.45 69.45 69.45 +0.12 478 18,862 +82
Aug16 150525 69.68 69.68 69.68 69.68 +0.12 610 16,105 +2
Total Volume and Open Interest 604,043 1,741,070 +9,797
Gas Oil(ICE)
Jun15 150525 600.50 606.25 591.50 606.00 +6.50 43,481 135,763 -2,289
Jul15 150525 600.50 606.75 591.75 606.25 +6.50 54,818 136,278 +4,788
Aug15 150525 601.75 608.00 593.25 607.50 +6.75 23,532 80,709 +304
Sep15 150525 603.00 610.50 596.00 610.25 +6.75 12,263 44,772 +194
Oct15 150525 608.25 614.50 600.00 614.00 +6.50 6,928 47,032 +635
Nov15 150525 608.75 616.25 602.75 615.75 +6.50 3,246 24,611 +348
Dec15 150525 611.50 617.75 603.50 617.25 +6.50 14,707 90,197 -3
Jan16 150525 608.75 620.00 606.75 620.00 +6.50 1,365 22,342 -171
Feb16 150525 611.25 622.25 611.25 622.25 +6.25 917 13,846 +84
Mar16 150525 612.75 623.50 612.75 623.50 +6.00 621 17,113 -21
Total Volume and Open Interest 167,031 700,244 +3,694
Ethanol(CBOT)
Jun15 150522 1.582 1.582 1.556 1.575 -0.002 759 1,798 -374
Jul15 150522 1.560 1.573 1.539 1.555 -0.002 537 2,332 -35
Aug15 150522 1.533 1.533 1.533 1.533 -0.002 163 744 +54
Sep15 150522 1.508 1.508 1.504 1.504 -0.007 441 499 -97
Oct15 150522 1.475 1.482 1.475 1.482 -0.007 30 512 -13
Nov15 150522 1.466 1.466 1.451 1.459 -0.007 40 324 -13
Dec15 150522 1.437 1.438 1.435 1.438 -0.006 30 1,413 +7
Jan16 150522 1.421 1.421 1.421 1.421 -0.006 102 265 +96
Total Volume and Open Interest 2,102 8,212 -375
WTI Crude Oil(ICE)
Jul15 150525 59.91 60.25 59.11 59.83 +0.11 46,781 70,486 +519
Aug15 150525 60.15 60.66 59.55 60.26 +0.11 21,537 31,852 +1,973
Sep15 150525 60.43 60.97 59.85 60.54 +0.11 13,702 40,733 -1,515
Oct15 150525 60.73 61.15 60.18 60.79 +0.12 5,224 16,373 +195
Nov15 150525 60.60 61.31 60.54 61.11 +0.12 3,870 14,286 +414
Dec15 150525 61.47 61.79 60.73 61.42 +0.12 14,359 91,776 +1,678
Jan16 150525 61.20 61.69 61.14 61.69 +0.12 2,881 12,162 +504
Feb16 150525 61.42 61.91 61.37 61.91 +0.13 922 3,496 +436
Mar16 150525 61.60 62.07 61.55 62.07 +0.14 1,189 7,473 +748
Apr16 150525 62.21 62.21 62.21 62.21 +0.14 125 3,168 +16
May16 150525 62.35 62.35 62.35 62.35 +0.14 116 2,645 -30
Jun16 150525 62.50 62.50 62.50 62.50 +0.13 855 19,465 +227
Jul16 150525 62.59 62.59 62.59 62.59 +0.12 62 1,051 -11
Aug16 150525 62.69 62.69 62.69 62.69 +0.11 76 1,667 +5
Sep16 150525 62.83 62.83 62.83 62.83 +0.12 48 2,935 +1
Oct16 150525 62.99 62.99 62.99 62.99 +0.12 18 664 +9
Total Volume and Open Interest 114,616 399,412 +5,321
US Dollar Index(ICE)
Jun15 150525 96.430 96.570 96.110 96.110 unch 39,457 89,663 -1,263
Sep15 150525 96.835 96.940 96.473 96.473 unch 1,227 7,541 +212
Dec15 150525 97.100 97.400 96.755 96.755 unch 19 1,027 +4
Total Volume and Open Interest 40,709 98,410 -1,042
Australian Dollar(CME)
Jun15 150522 78.85 79.22 78.01 78.19 -0.65 68,980 140,181 -596
Sep15 150522 78.48 78.80 77.63 77.81 -0.64 306 1,636 -82
Dec15 150522 77.45 77.45 77.45 77.45 -0.65 2 80 +0
Total Volume and Open Interest 69,288 141,911 -678
British Pound(CME)
Jun15 150522 156.62 156.88 154.57 154.85 -1.85 107,345 182,237 +571
Sep15 150522 156.54 156.65 154.49 154.75 -1.85 171 831 +2
Dec15 150522 154.68 154.68 154.68 154.68 -1.84 0 60 +0
Total Volume and Open Interest 107,516 183,180 +573
Canadian Dollar(CME)
Jun15 150522 81.92 82.11 81.12 81.26 -0.64 56,493 106,172 -2,448
Sep15 150522 81.85 81.98 81.01 81.15 -0.64 1,002 6,556 +96
Dec15 150522 81.73 81.81 81.04 81.06 -0.63 8 2,152 +1
Mar16 150522 81.00 81.00 81.00 81.00 -0.62 0 526 +0
Total Volume and Open Interest 57,503 115,460 -2,351
Japanese Yen(CME)
Jun15 150522 82.61 82.91 82.26 82.33 -0.36 155,075 241,437 +11,896
Sep15 150522 82.71 83.00 82.36 82.42 -0.37 1,184 2,099 +344
Dec15 150522 82.93 82.99 82.52 82.57 -0.37 11 178 +3
Total Volume and Open Interest 156,283 243,905 +12,247
Swiss Franc(CME)
Jun15 150522 106.84 107.77 105.81 106.15 -0.83 21,482 30,621 -287
Sep15 150522 107.73 107.82 106.36 106.55 -0.84 53 567 +0
Dec15 150522 107.00 107.00 107.00 107.00 -0.83 0 297 +0
Total Volume and Open Interest 21,535 31,509 -287
EuroFX(CME)
Jun15 150522 111.11 112.12 110.05 110.43 -0.91 296,365 415,458 -3,981
Sep15 150522 111.25 112.25 110.20 110.57 -0.91 4,055 8,122 +363
Dec15 150522 111.46 112.25 110.38 110.76 -0.90 166 1,234 +57
Total Volume and Open Interest 300,587 425,020 -3,560
Mexican Peso(CME)
Jun15 150522 655.50 657.38 651.12 654.25 -1.00 30,130 78,929 -739
Jul15 150522 653.00 653.00 653.00 653.00 -1.00      
Total Volume and Open Interest 30,206 126,555 -794
Brazilian Real(CME)
Jun15 150522 328.60 328.70 321.95 325.10 -3.50 187 7,795 -56
Jul15 150522 325.00 325.00 320.15 321.80 -3.60 0 28 +0
Aug15 150522 318.75 318.75 318.75 318.75 -3.60      
Sep15 150522 317.50 317.90 313.60 315.20 -3.60 15 134 +15
Total Volume and Open Interest 202 17,109 -41
30-Year T-Bonds(CBOT)
Jun15 150522 154~040 154~290 152~140 153~250 -0~200 239,241 463,224 -9,590
Sep15 150522 152~190 153~110 151~310 152~080 -0~200 14,029 30,634 +6,627
Dec15 150522 151~100 151~300 151~100 151~100 -0~200      
Total Volume and Open Interest 253,270 493,858 -2,963
10-Year T-Notes(CBOT)
Jun15 150522 127~225 127~290 127~040 127~090 -0~140 1,271,848 2,696,225 -53,367
Sep15 150522 127~010 127~080 126~140 126~190 -0~140 90,890 153,314 +30,106
Dec15 150522 126~020 126~160 126~020 126~020 -0~140 0 6 +0
Total Volume and Open Interest 1,363,238 2,849,545 -23,261
5-Year T-Notes(CBOT)
Jun15 150522 120~000 120~030 119~182 119~210 -0~106 738,147 1,947,588 -1,267
Sep15 150522 119~134 119~166 118~316 119~022 -0~112 114,739 102,872 +63,381
Dec15 150522 118~202 118~314 118~202 118~202 -0~112      
Total Volume and Open Interest 852,886 2,050,460 +62,114
2 Year T-Notes(CBOT)
Jun15 150522 109~226 109~230 109~186 109~192 -0~026 319,034 1,288,076 -27,647
Sep15 150522 109~120 109~124 109~084 109~086 -0~030 53,005 71,376 +25,327
Dec15 150522 109~056 109~086 109~056 109~056 -0~030      
Total Volume and Open Interest 372,039 1,359,452 -2,320
Eurodollars(CME)
Jun15 150522 99.713 99.715 99.702 99.705 -0.005 204,978 1,102,465 -21,966
Sep15 150522 99.605 99.605 99.575 99.580 -0.020 149,563 1,111,738 +7,780
Dec15 150522 99.440 99.440 99.390 99.400 -0.035 226,635 1,282,020 +20,554
Mar16 150522 99.260 99.265 99.200 99.210 -0.045 180,132 981,003 +20,299
Jun16 150522 99.060 99.065 98.985 99.000 -0.055 200,648 1,108,695 +6,729
Sep16 150522 98.845 98.850 98.765 98.780 -0.060 160,600 857,991 +2,640
Dec16 150522 98.635 98.645 98.545 98.565 -0.065 209,598 1,018,052 +7,797
Mar17 150522 98.460 98.470 98.370 98.390 -0.065 151,010 667,640 -10,218
Jun17 150522 98.295 98.310 98.195 98.220 -0.070 112,687 563,235 +3,791
Sep17 150522 98.155 98.170 98.050 98.075 -0.075 81,641 480,411 -3,634
Dec17 150522 98.020 98.035 97.920 97.940 -0.075 79,964 621,748 +1,827
Mar18 150522 97.910 97.930 97.810 97.830 -0.075 61,563 311,042 +1,580
Jun18 150522 97.810 97.830 97.705 97.725 -0.075 45,712 270,831 +75
Sep18 150522 97.710 97.735 97.610 97.630 -0.075 30,508 170,272 -916
Dec18 150522 97.615 97.640 97.520 97.535 -0.075 27,164 211,005 +1,805
Mar19 150522 97.535 97.565 97.445 97.460 -0.070 17,959 147,667 +519
Jun19 150522 97.450 97.480 97.365 97.380 -0.070 13,660 149,846 -564
Sep19 150522 97.365 97.405 97.295 97.310 -0.065 16,278 97,351 +1,286
Total Volume and Open Interest 2,009,354 11,440,565 +47,440
Ultra T-Bond(CBOT)
Jun15 150522 157~27 158~26 157~07 157~18 -0~19 99,080 571,298 -3,447
Sep15 150522 156~16 157~18 155~29 156~05 -0~19 12,593 10,449 +9,393
Dec15 150522 154~25 155~12 154~25 154~25 -0~19      
Total Volume and Open Interest 111,673 581,747 +5,946
30 Day Federal Funds(CBOT)
May15 150522 99.875 99.878 99.872 99.875 +0.003 1,469 102,744 -364
Jun15 150522 99.870 99.870 99.865 99.865 unch 7,343 77,632 -1,513
Jul15 150522 99.865 99.865 99.855 99.855 -0.005 13,291 176,195 +1,391
Aug15 150522 99.845 99.845 99.830 99.835 -0.010 10,210 115,925 +1,118
Sep15 150522 99.810 99.810 99.790 99.795 -0.015 2,620 59,573 +364
Oct15 150522 99.770 99.770 99.740 99.745 -0.020 6,253 68,506 -25
Total Volume and Open Interest 61,003 856,130 +7,167
3-Mth Euro-Yen(CME)
Jun15 150522 99.850 99.850 99.850 99.850 unch      
Sep15 150522 99.860 99.860 99.860 99.860 unch      
Dec15 150522 99.855 99.855 99.855 99.855 unch      
Mar16 150522 99.715 99.715 99.715 99.715 unch      
Jun16 150522 99.575 99.575 99.575 99.575 unch      
Sep16 150522 99.435 99.435 99.435 99.435 unch      
Dec16 150522 99.815 99.815 99.815 99.815 unch      
Mar17 150522 99.675 99.675 99.675 99.675 unch      
Jun17 150522 99.535 99.535 99.535 99.535 unch      
Sep17 150522 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150522 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150522 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150522 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150522 99.71 99.71 99.71 99.71 unch      
Jun16 150522 99.57 99.57 99.57 99.57 unch      
Sep16 150522 99.43 99.43 99.43 99.43 unch      
Dec16 150522 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150522 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150522 147.18 147.32 147.14 147.23 -0.03 2,038 16,974 +377
Sep15 150522 147.15 147.15 146.94 146.94 -0.03 0 673 +0
Dec15 150522 146.38 146.38 146.38 146.38 -0.03 0 1 +0
Total Volume and Open Interest 2,038 17,648 +377
Euro-Bund(EUREX)
Jun15 150522 153.58 154.19 153.55 154.00 +0.40 681,953 1,488,568 +13,834
Sep15 150522 153.23 153.84 153.22 153.65 +0.41 52,824 212,179 +37,832
Dec15 150522 153.94 153.94 153.94 153.94 +0.40 9 65 +5
Total Volume and Open Interest 734,786 1,700,812 +51,671
Euro-Bobl(EUREX)
Jun15 150522 128.51 128.66 128.50 128.56 +0.04 399,779 1,144,143 +3,009
Sep15 150522 129.78 129.88 129.75 129.80 +0.05 21,437 72,212 +17,643
Dec15 150522 129.56 129.56 129.56 129.56 +0.04      
Total Volume and Open Interest 421,216 1,216,355 +20,652
3-Mth Euribor(EUREX)
Jun15 150522 100.010 100.010 100.010 100.010 -0.005 30 7,732 -30
Sep15 150522 100.000 100.000 100.000 100.000 -0.005 0 14,996 +0
Dec15 150522 99.995 99.995 99.990 99.990 -0.005 20 32,397 +0
Total Volume and Open Interest 113 84,312 -46
Long Gilt(LIFFE)
Jun15 150522 117~06 117~22 117~02 117~14 +0~15 132,390 415,366 +1,681
Sep15 150522 116~10 116~27 116~07 116~19 +0~15 694 3,098 +693
Total Volume and Open Interest 133,084 418,464 +2,374
3-Mth Short Sterling(LIFFE)
Jun15 150522 99.42 99.43 99.42 99.42 unch 11,462 316,076 +2,542
Sep15 150522 99.38 99.38 99.37 99.37 unch 15,781 349,802 -1,805
Dec15 150522 99.30 99.30 99.28 99.29 unch 28,091 365,329 +1,381
Mar16 150522 99.17 99.19 99.16 99.17 +0.01 31,744 271,886 +3,103
Jun16 150522 99.02 99.05 99.01 99.02 +0.01 45,339 236,662 -6,291
Sep16 150522 98.86 98.89 98.85 98.86 +0.01 35,275 225,999 -5,829
Total Volume and Open Interest 324,568 2,786,104 -4,077
3-Mth Euribor(LIFFE)
Jun15 150525 100.010 100.010 100.000 100.005 -0.005 43,655 462,374 -245
Sep15 150525 100.000 100.000 99.990 99.995 -0.005 23,989 361,626 +3,220
Dec15 150525 99.990 99.990 99.985 99.985 -0.005 26,393 318,992 -2,007
Total Volume and Open Interest 379,208 3,322,190 +29,810
3-Mth Aus T-Bills(SFE)
Jun15 150525 97.86 97.86 97.85 97.86 unch 2,538 158,178 -4,756
Sep15 150525 97.91 97.92 97.90 97.92 +0.01 11,742 224,521 -661
Dec15 150525 97.95 97.96 97.93 97.95 unch 18,949 189,286 -881
Mar16 150525 97.94 97.95 97.92 97.94 unch 13,173 137,935 -1,193
Jun16 150525 97.90 97.91 97.87 97.90 +0.01 9,046 108,460 -103
Sep16 150525 97.83 97.84 97.80 97.84 +0.01 9,477 69,047 +2,226
Dec16 150525 97.74 97.76 97.72 97.76 +0.02 4,833 48,810 +1,280
Mar17 150525 97.66 97.67 97.64 97.67 +0.01 3,146 36,465 +1,029
Jun17 150525 97.56 97.58 97.56 97.58 +0.01 473 9,877 +75
Sep17 150525 97.49 97.49 97.49 97.49 +0.01 480 6,321 +311
Total Volume and Open Interest 74,748 991,104 -2,368
10-Year Aus T-Bonds(SFE)
Jun15 150525 97.09 97.14 97.07 97.09 unch 100,221 784,789 +6,364
Sep15 150525 97.06 97.06 97.06 97.06 unch      
Total Volume and Open Interest 100,221 784,789 +6,364
3-Year Aus T-Bonds(SFE)
Jun15 150525 97.94 97.97 97.91 97.94 unch 137,141 748,041 -11,329
Sep15 150525 97.90 97.90 97.90 97.90 unch      
Total Volume and Open Interest 137,141 748,041 -11,329
Gold(CMX)
Jun15 150522 1206.0 1214.6 1201.0 1204.0 -0.1 127,893 163,115 -12,806
Aug15 150522 1207.0 1215.2 1201.9 1204.9 -0.2 21,839 139,842 +9,063
Oct15 150522 1215.7 1215.7 1204.2 1205.8 -0.2 764 12,691 +142
Dec15 150522 1208.5 1217.0 1204.6 1206.8 -0.2 3,440 63,231 +1,944
Feb16 150522 1208.9 1216.0 1206.1 1207.8 -0.1 282 10,133 +141
Apr16 150522 1208.9 1208.9 1208.9 1208.9 unch 6 8,327 +0
Jun16 150522 1211.8 1220.1 1209.1 1209.9 +0.1 111 7,994 +102
Aug16 150522 1211.2 1211.2 1211.2 1211.2 +0.2 1 484 +1
Oct16 150522 1212.6 1212.6 1212.6 1212.6 +0.3 0 1,336 +0
Dec16 150522 1212.7 1215.9 1211.9 1214.2 +0.5 6 8,135 +5
Feb17 150522 1216.2 1216.2 1216.2 1216.2 +0.7 0 151 +0
Total Volume and Open Interest 154,499 427,203 -1,394
Silver(CMX)
May15 150522 1709.0 1709.0 1703.0 1703.0 -8.1 8 289 -8
Jul15 150522 1714.0 1733.5 1694.0 1705.1 -8.1 34,826 108,978 -900
Sep15 150522 1720.5 1735.0 1700.0 1709.1 -8.1 1,530 20,086 -228
Dec15 150522 1725.5 1739.5 1705.0 1713.5 -8.0 3,051 30,160 +836
Mar16 150522 1726.0 1733.5 1717.0 1717.4 -7.8 156 3,862 +82
May16 150522 1720.2 1720.2 1720.2 1720.2 -7.8 23 228 +12
Jul16 150522 1723.1 1723.1 1723.1 1723.1 -7.7 0 3,024 +0
Total Volume and Open Interest 40,002 174,334 -3
Platinum(NYMEX)
Jul15 150522 1155.0 1161.8 1144.0 1148.6 -3.7 7,439 64,599 -120
Oct15 150522 1154.6 1161.0 1146.2 1149.9 -3.6 70 6,082 +25
Jan16 150522 1149.5 1151.3 1149.5 1151.3 -3.6 16 61 +16
Apr16 150522 1153.2 1153.2 1153.2 1153.2 -3.6 0 4 +0
Total Volume and Open Interest 7,527 70,761 -80
Palladium(NYMEX)
Jun15 150522 781.10 784.90 769.00 784.00 +7.90 4,305 18,945 -1,615
Sep15 150522 782.65 786.30 770.70 785.50 +7.90 2,086 12,473 +1,572
Dec15 150522 775.00 786.40 772.00 786.40 +7.85 0 22 +0
Total Volume and Open Interest 6,391 31,441 -43
Copper(CMX)
May15 150522 285.25 285.25 281.50 283.35 -3.75 545 1,723 -141
Jul15 150522 285.20 285.55 278.95 281.10 -3.75 39,037 117,429 -2,145
Sep15 150522 285.40 286.05 279.60 281.70 -3.60 6,934 29,327 -111
Dec15 150522 284.95 284.95 280.20 282.15 -3.55 2,865 17,389 +445
Mar16 150522 284.00 284.15 280.00 282.35 -3.50 315 3,042 -105
Total Volume and Open Interest 50,169 177,100 -2,110
DJIA Index(CBOT)
Jun15 150522 18240 18249 18213 18224 -34 1,504 7,733 +1,496
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 150522 18262 18295 18191 18224 -34 111,068 120,921 -41
Sep15 150522 18175 18192 18109 18143 -32 57 409 +2
Dec15 150522 18061 18061 18061 18061 -32 0 35 +0
Mar16 150522 17979 17979 17979 17979 -32 0 1 +0
Total Volume and Open Interest 111,125 121,366 -39
S & P 500(CME)
Jun15 150522 2129.00 2130.60 2122.80 2124.60 -3.40 4,729 126,505 -1,090
Sep15 150522 2119.00 2121.40 2116.40 2116.90 -3.50 1 1,177 +1
Dec15 150522 2109.80 2114.30 2109.30 2109.80 -3.50 0 1,121 +0
Mar16 150522 2104.20 2108.70 2103.70 2104.20 -3.50      
Total Volume and Open Interest 4,730 128,804 -1,089
S & P 500 E-Mini(Globex)
Jun15 150522 2129.25 2131.00 2122.75 2124.50 -3.50 1,011,268 2,717,293 +327
Sep15 150522 2121.50 2123.00 2115.50 2117.00 -3.50 3,675 46,976 -450
Total Volume and Open Interest 1,015,022 2,770,076 -117
NASDAQ 100(CME)
Jun15 150522 4526.00 4541.50 4523.00 4528.80 unch 659 7,285 +319
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 150522 4530.50 4542.00 4522.00 4528.80 unch 170,963 319,423 +946
Sep15 150522 4523.50 4535.00 4516.50 4522.50 unch 83 328 -2
Total Volume and Open Interest 171,047 319,789 +944
S & P Midcap 400(CME)
Jun15 150522 1539.60 1539.60 1539.60 1539.60 -0.20 72 1,104 +72
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 150520 13.15 13.30 13.05 13.11 -0.02 68,778 77,322 -25,091
Jun15 150522 14.38 14.56 14.25 14.43 +0.10 76,336 229,260 +16,758
Jul15 150522 15.52 15.75 15.40 15.73 +0.20 40,832 59,601 +1,547
Aug15 150522 16.18 16.40 16.10 16.38 +0.20 12,648 33,327 -471
Total Volume and Open Interest 146,185 382,121 +19,385
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150522 20275 20405 20145 20380 +115 11,153 61,725 +175
Sep15 150522 20250 20440 20250 20430 +120 25 120 +3
Total Volume and Open Interest 11,178 61,845 +178
Nikkei 225(SGX)
Jun15 150525 20445 20480 20425 20435 +140 67,301 308,093 +6,555
Sep15 150525 20450 20455 20415 20415 +140 214 1,321 +208
Dec15 150525 20325 20325 20325 20325 +140 0 6,053 +0
Total Volume and Open Interest 67,559 319,268 +6,741
CAC 40(EURONEXT)
Jun15 150525 5109.5 5118.0 5068.0 5087.5 -25.0 62,208 311,266 +3,439
Jul15 150525 5094.5 5094.5 5067.0 5085.5 -25.0 28 49 +6
Aug15 150525 5085.0 5085.0 5085.0 5085.0 -25.5      
Total Volume and Open Interest 62,236 311,445 +3,445
Hang Seng Index(HKFE)
May15 150522 27585 28060 27551 27982 +389 53,064 119,541 -2,192
Jun15 150522 27315 27814 27293 27730 +399 5,991 23,463 +3,939
Total Volume and Open Interest 59,359 147,456 +1,886
DAX(EUREX)
Jun15 150522 11887.0 11888.0 11796.5 11826.5 -47.5 74,224 171,366 -714
Sep15 150522 11889.5 11891.5 11806.0 11831.5 -47.5 1,642 8,665 +1,137
Dec15 150522 11845.0 11854.0 11812.0 11834.5 -47.5 9 538 +2
Total Volume and Open Interest 75,875 180,569 +425
FT-SE 100(EURONEXT)
Jun15 150522 7001.00 7052.50 6999.00 7026.50 +20.00 79,522 581,290 +562
Sep15 150522 6976.50 6976.50 6976.50 6976.50 +20.00 47 4,894 +36
Dec15 150522 6951.00 6951.00 6951.00 6951.00 +20.00 6 222 -5
Total Volume and Open Interest 79,575 586,406 +593
SPI 200(SFE)
Jun15 150525 5682.0 5745.0 5664.0 5726.0 +44.0 26,706 253,454 +391
Sep15 150525 5638.0 5693.0 5638.0 5672.0 +44.0 140 2,808 -12
Dec15 150525 5663.0 5663.0 5663.0 5663.0 +44.0 95 2,096 +34
Total Volume and Open Interest 27,056 266,387 +500
FTSE MIB(ISE)
Jun15 150525 23665.00 23665.00 23260.00 23325.00 -442.00 19,530 63,718 -73
Sep15 150525 23560.00 23580.00 23195.00 23250.00 -447.00 93 546 +23
Dec15 150525 23168.00 23168.00 23168.00 23168.00 -447.00 1 4 +1
Total Volume and Open Interest 19,624 64,269 -49
KOSPI 200(KFE)
Jun15 150522 262.40 266.25 262.40 265.80 +3.30 129,252 126,018 +1,407
Sep15 150522 263.55 267.20 263.55 266.75 +3.15 814 5,770 +217
Dec15 150522 265.10 268.25 265.10 268.25 +2.45 11 1,062 +0
Total Volume and Open Interest 130,077 134,094 +1,624
GSCI(CME)
Jun15 150522 442.00 448.80 442.00 442.00 -6.70 58 12,475 -71
Jul15 150522 444.10 450.80 444.10 444.10 -6.60      
Aug15 150522 444.10 450.80 444.10 444.10 -6.60      
Total Volume and Open Interest 58 12,475 -71
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