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 26, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150526 923.75 930.50 920.50 922.50 -1.75 90,906 352,191 +689
Aug15 150526 915.75 921.75 911.25 913.25 -3.00 9,993 35,036 +63
Sep15 150526 907.00 913.00 902.75 905.00 -2.50 3,432 14,395 +574
Nov15 150526 906.00 913.00 902.00 904.75 -2.25 40,880 223,035 +2,566
Jan16 150526 914.00 920.75 909.50 912.25 -2.50 4,513 20,118 +160
Mar16 150526 919.75 926.00 914.50 917.00 -3.75 4,657 29,843 +1,200
May16 150526 924.00 930.50 918.50 921.25 -3.75 1,390 12,351 -72
Jul16 150526 931.50 935.50 924.50 927.00 -3.50 1,441 7,130 +374
Aug16 150526 932.25 932.25 927.25 927.25 -2.75 21 219 +8
Sep16 150526 924.00 924.00 919.50 919.75 -2.75 1 36 +1
Nov16 150526 920.25 924.00 915.00 917.00 -2.75 179 6,857 +49
Jan17 150526 922.75 925.50 922.75 922.75 -2.75 0 74 +0
Mar17 150526 927.25 930.00 927.25 927.25 -2.75 0 66 +0
May17 150526 930.50 933.25 930.50 930.50 -2.75 0 20 +0
Total Volume and Open Interest 157,413 701,672 +5,612
Soybean Meal(CBOT)
Jul15 150526 304.20 308.10 301.70 301.90 -2.30 36,087 183,384 +108
Aug15 150526 299.80 303.20 297.00 297.30 -2.60 5,553 29,107 +861
Sep15 150526 297.10 299.80 294.50 294.80 -2.30 4,101 25,472 +761
Oct15 150526 295.00 297.00 292.30 292.80 -2.30 2,069 17,080 +494
Dec15 150526 295.80 297.20 292.80 293.30 -2.50 14,047 75,802 +2,550
Jan16 150526 295.00 296.60 292.00 292.50 -2.90 1,532 7,927 +222
Mar16 150526 295.00 296.10 291.60 291.90 -3.30 1,568 10,281 +359
May16 150526 295.10 295.90 291.50 291.90 -3.50 612 4,847 +128
Jul16 150526 296.30 297.50 293.20 293.50 -3.30 910 6,375 +428
Aug16 150526 295.60 297.50 293.70 293.70 -3.40 37 1,001 +23
Total Volume and Open Interest 66,561 365,545 +5,956
Soybean Oil(CBOT)
Jul15 150526 31.63 32.33 31.59 32.14 +0.50 60,011 184,669 -7,725
Aug15 150526 31.64 32.38 31.64 32.20 +0.51 15,820 34,323 -393
Sep15 150526 31.82 32.42 31.73 32.25 +0.52 5,336 21,880 -3
Oct15 150526 31.97 32.41 31.75 32.26 +0.51 2,278 13,073 +349
Dec15 150526 31.84 32.60 31.83 32.40 +0.51 14,462 108,116 +536
Jan16 150526 32.09 32.67 31.97 32.46 +0.49 1,051 9,216 +398
Mar16 150526 32.06 32.83 32.06 32.58 +0.46 1,026 9,884 +316
May16 150526 32.18 32.97 32.18 32.69 +0.45 294 6,534 +90
Jul16 150526 32.60 33.04 32.39 32.81 +0.42 469 4,524 +289
Aug16 150526 32.62 32.87 32.43 32.84 +0.41 0 841 +0
Total Volume and Open Interest 100,824 395,760 -6,116
Canola(WCE)
Jul15 150526 463.2 469.9 463.0 468.7 +4.9 10,188 97,583 +1,576
Nov15 150526 455.0 458.8 454.0 457.9 +3.8 7,146 53,111 +656
Jan16 150526 454.8 456.5 454.8 456.5 +2.8 11 2,064 +9
Mar16 150526 452.4 455.5 452.4 455.5 +2.8 3 719 +3
May16 150526 454.5 454.5 454.5 454.5 +2.8 1 460 +0
Total Volume and Open Interest 17,349 155,466 +2,244
Corn(CBOT)
Jul15 150526 361.00 362.50 354.00 355.00 -5.00 170,412 679,460 -9,875
Sep15 150526 367.25 369.00 361.00 362.00 -4.75 57,439 207,468 +660
Dec15 150526 378.25 380.00 372.00 373.25 -4.50 62,872 335,524 +883
Mar16 150526 389.00 390.50 382.75 384.25 -4.00 8,097 87,913 -746
May16 150526 397.50 397.75 390.25 391.50 -3.75 3,431 16,833 -201
Jul16 150526 402.25 403.50 396.50 398.00 -3.50 1,491 33,441 +456
Sep16 150526 400.75 401.25 394.00 395.00 -4.00 39 2,520 -1
Dec16 150526 400.00 402.50 395.25 396.50 -3.50 966 25,830 +318
Mar17 150526 405.75 410.00 405.75 406.50 -3.50 85 793 +13
May17 150526 413.00 416.50 413.00 413.00 -3.50 0 249 +0
Total Volume and Open Interest 304,896 1,391,471 -8,460
Wheat(CBOT)
Jul15 150526 515.25 519.75 492.00 493.50 -21.75 91,976 258,307 -3,269
Sep15 150526 523.75 527.00 499.25 501.00 -22.00 19,565 69,168 +1,486
Dec15 150526 537.25 541.00 514.00 515.75 -21.25 18,373 74,098 +559
Mar16 150526 553.75 555.25 529.50 531.50 -20.00 3,906 22,458 +1,351
May16 150526 562.25 563.25 539.75 540.75 -19.50 419 5,948 +93
Jul16 150526 568.50 568.50 544.25 544.50 -20.00 360 4,698 -23
Total Volume and Open Interest 134,636 435,194 +206
Wheat(KCBT)
Jul15 150526 548.50 552.75 523.00 524.50 -22.00 19,403 92,242 -2,014
Sep15 150526 561.25 563.00 533.25 534.25 -22.75 4,877 25,481 +912
Dec15 150526 573.50 579.25 551.50 552.75 -20.75 3,356 24,926 +169
Mar16 150526 586.00 586.25 565.00 565.50 -20.75 714 8,347 +141
May16 150526 594.00 594.00 574.25 574.25 -19.75 211 2,513 +62
Jul16 150526 588.50 598.00 579.25 579.25 -18.75 219 1,797 +127
Total Volume and Open Interest 28,800 155,849 -597
Wheat(MGE)
Jul15 150526 569.75 573.50 551.75 553.25 -15.50 4,902 33,561 -870
Sep15 150526 579.75 584.75 563.00 564.25 -15.75 1,570 13,945 -218
Dec15 150526 595.00 599.00 575.75 577.00 -16.25 1,286 13,980 -1
Mar16 150526 607.00 608.25 588.25 589.50 -16.25 238 5,927 +69
May16 150526 613.00 613.00 597.25 598.50 -15.75 96 1,186 +29
Total Volume and Open Interest 8,218 69,033 -944
Oats(CBOT)
Jul15 150526 245.50 248.00 238.00 238.50 -4.00 251 4,817 +65
Sep15 150526 251.75 251.75 244.50 244.50 -3.75 11 589 +2
Dec15 150526 260.00 261.75 252.25 253.50 -3.50 100 3,297 +18
Mar16 150526 259.75 263.00 259.75 259.75 -3.25 0 239 +0
Total Volume and Open Interest 362 8,943 +85
Rough Rice(CBOT)
Jul15 150526 9.40 9.74 9.40 9.42 -0.01 229 7,915 +31
Sep15 150526 9.69 9.91 9.69 9.69 -0.01 77 3,171 +46
Nov15 150526 9.95 10.02 9.95 9.95 -0.01 11 217 +0
Jan16 150526 10.27 10.27 10.21 10.21 -0.01 0 44 +0
Total Volume and Open Interest 317 11,349 +77
Live Cattle(CME)
Jun15 150526 152.185 152.825 151.650 151.800 -0.330 19,249 74,339 -5,297
Aug15 150526 150.735 151.485 150.450 150.630 -0.070 19,976 119,280 +6,805
Oct15 150526 152.685 153.400 152.450 152.600 unch 6,573 63,133 +254
Dec15 150526 154.200 154.650 153.800 154.100 -0.050 3,904 33,990 +1,380
Feb16 150526 154.130 154.550 153.880 154.185 +0.035 1,376 8,919 +77
Apr16 150526 153.600 153.800 153.050 153.485 +0.185 334 5,457 +116
Total Volume and Open Interest 51,848 307,534 +3,685
Feeder Cattle(CME)
Aug15 150526 219.100 219.950 219.080 219.600 +0.600 3,696 23,573 +340
Sep15 150526 218.150 218.900 218.080 218.535 +0.535 701 4,436 +47
Oct15 150526 217.000 217.880 217.000 217.535 +0.535 737 5,214 +137
Nov15 150526 216.435 216.950 216.435 216.735 +0.435 177 2,102 +77
Jan16 150526 210.400 210.950 210.400 210.650 +0.520 98 1,502 -2
Mar16 150526 209.630 209.850 209.500 209.700 +0.400 21 301 +5
Apr16 150526 209.750 209.750 209.750 209.750 +0.700 3 44 +2
Total Volume and Open Interest 5,433 37,172 -2,457
Lean Hogs(CME)
Jun15 150526 83.830 83.830 82.950 83.180 -0.550 18,487 38,429 -4,193
Jul15 150526 83.750 83.830 82.680 82.800 -0.930 11,361 52,256 +201
Aug15 150526 83.700 83.800 82.700 82.950 -0.780 10,720 40,784 +1,317
Oct15 150526 73.975 74.100 73.635 73.830 -0.350 4,601 47,954 +1,127
Dec15 150526 69.885 70.150 69.600 70.080 -0.170 2,164 26,581 +244
Feb16 150526 72.150 72.250 71.680 72.180 -0.220 1,017 8,051 +76
Apr16 150526 74.080 74.400 73.900 74.285 -0.190 327 3,879 +169
May16 150526 77.950 77.950 77.950 77.950 -0.200 8 79 +8
Total Volume and Open Interest 48,714 218,928 -1,024
Class III Milk(CME)
May15 150526 16.20 16.22 16.20 16.21 -0.01 107 5,386 -97
Jun15 150526 16.47 16.51 16.36 16.38 -0.09 334 6,325 -103
Jul15 150526 16.64 16.71 16.54 16.60 -0.05 114 4,253 +3
Aug15 150526 16.86 16.95 16.80 16.89 unch 42 3,626 +5
Sep15 150526 17.21 17.30 17.19 17.22 -0.03 20 3,475 +2
Oct15 150526 17.29 17.35 17.20 17.22 -0.10 56 3,164 -12
Nov15 150526 17.25 17.28 17.21 17.21 -0.05 19 3,076 +7
Dec15 150526 17.05 17.20 17.05 17.10 -0.10 21 2,814 +8
Jan16 150526 16.93 16.93 16.90 16.90 -0.01 2 691 +1
Feb16 150526 16.85 16.85 16.85 16.85 +0.06 0 568 +0
Mar16 150526 16.93 16.93 16.92 16.93 unch 0 499 +0
Apr16 150526 16.94 16.94 16.93 16.93 +0.02 4 271 +4
May16 150526 16.95 16.95 16.95 16.95 unch 0 230 +0
Total Volume and Open Interest 720 34,959 -181
Cocoa(ICE)
Jul15 150526 3124 3153 3120 3150 -3 16,683 93,374 +1,160
Sep15 150526 3112 3139 3105 3136 -1 6,699 41,176 +54
Dec15 150526 3093 3121 3087 3118 unch 4,536 44,140 +624
Mar16 150526 3075 3099 3067 3095 -3 1,201 22,455 +210
May16 150526 3078 3085 3055 3081 -4 136 6,765 +53
Jul16 150526 3047 3069 3042 3069 -3 112 7,343 +1
Sep16 150526 3042 3057 3042 3057 -2 0 713 +0
Total Volume and Open Interest 29,367 218,938 +2,102
Coffee "C"(ICE)
Jul15 150526 128.00 128.60 123.65 124.05 -2.90 29,777 92,778 +2,375
Sep15 150526 130.80 131.40 126.40 126.85 -2.95 10,999 38,657 +447
Dec15 150526 135.00 135.10 130.30 130.75 -2.90 4,768 30,240 +411
Mar16 150526 138.65 138.90 134.00 134.45 -2.90 3,249 12,098 +608
May16 150526 141.00 141.00 136.25 136.65 -2.90 1,419 6,103 +330
Jul16 150526 142.50 142.65 138.20 138.60 -2.65 376 2,461 +24
Total Volume and Open Interest 51,774 191,069 +4,378
Orange Juice(ICE)
Jul15 150526 117.95 118.45 113.95 114.55 -4.00 869 11,858 -191
Sep15 150526 118.75 118.75 116.00 116.25 -2.50 111 1,950 +7
Nov15 150526 120.70 120.70 117.85 118.25 -2.45 35 1,060 +11
Jan16 150526 122.50 122.50 120.40 120.40 -2.20 1 298 -1
Mar16 150526 121.90 121.90 121.90 121.90 -2.45 0 45 +0
May16 150526 123.65 123.65 123.65 123.65 -2.45 0 7 +0
Total Volume and Open Interest 1,016 15,218 -174
Sugar #11(ICE)
Jul15 150526 12.30 12.30 11.98 12.08 -0.23 53,354 446,717 +1,640
Oct15 150526 12.60 12.63 12.32 12.42 -0.24 24,497 214,718 +739
Mar16 150526 13.88 13.88 13.57 13.66 -0.22 7,595 121,216 +1,500
May16 150526 13.93 13.95 13.68 13.77 -0.20 1,715 26,561 -169
Jul16 150526 13.96 13.98 13.73 13.82 -0.18 942 27,681 +175
Oct16 150526 14.18 14.18 13.99 14.06 -0.16 474 22,234 +63
Mar17 150526 14.65 14.66 14.49 14.57 -0.10 94 9,812 -25
May17 150526 14.66 14.66 14.50 14.57 -0.11 19 1,660 +3
Total Volume and Open Interest 88,714 874,939 +3,941
London Cocoa(LCE)
Jul15 150526 2106 2119 2096 2119 +7 8,212 81,754 +331
Sep15 150526 2090 2104 2081 2104 +7 4,240 52,269 +329
Dec15 150526 2067 2082 2060 2081 +7 3,760 55,720 -482
Mar16 150526 2039 2054 2031 2053 +6 5,424 51,528 +1,568
May16 150526 2034 2049 2028 2049 +7 929 8,255 +96
Jul16 150526 2029 2044 2026 2044 +7 959 16,014 -5
Sep16 150526 2024 2037 2024 2037 +7 20 5,262 +10
Total Volume and Open Interest 23,544 273,559 +1,847
London Sugar(LCE)
Aug15 150526 351.10 352.00 346.50 347.80 -3.50 4,581 37,576 +679
Oct15 150526 353.60 354.50 349.50 350.40 -3.70 1,595 17,841 +459
Dec15 150526 361.10 361.80 356.00 357.40 -4.10 635 12,612 +147
Mar16 150526 367.90 368.00 361.90 363.50 -4.50 216 8,010 +98
May16 150526 375.70 375.70 369.00 370.70 -5.20 160 2,711 +78
Total Volume and Open Interest 7,257 80,068 +1,499
Cotton(ICE)
Jul15 150526 63.33 64.66 63.27 63.31 +0.01 19,482 102,149 -1,355
Oct15 150526 65.40 66.30 64.98 64.98 -0.24 37 180 +2
Dec15 150526 64.69 65.22 64.05 64.08 -0.30 7,531 73,912 +3,026
Mar16 150526 64.75 65.25 64.35 64.40 -0.23 341 7,768 +63
May16 150526 64.91 65.65 64.78 64.78 -0.24 42 1,090 +1
Jul16 150526 65.60 66.15 65.18 65.18 -0.26 41 1,612 -15
Total Volume and Open Interest 27,506 187,272 +1,722
Lumber(CME)
Jul15 150526 277.2 280.6 271.8 276.2 +2.4 617 4,884 -104
Sep15 150526 274.5 279.4 271.2 274.9 +2.5 171 1,145 +19
Nov15 150526 276.4 279.0 274.5 274.5 +1.7 45 184 +3
Jan16 150526 282.7 286.0 280.9 282.7 +1.7 0 41 +0
Total Volume and Open Interest 833 6,272 -82
Crude Oil(NYM)
Jul15 150526 60.05 60.25 57.71 58.03 -1.69 329,765 432,754 -6,743
Aug15 150526 60.34 60.65 58.17 58.48 -1.67 88,406 140,952 +3,991
Sep15 150526 60.75 60.91 58.44 58.75 -1.68 53,983 165,227 +478
Oct15 150526 60.85 61.18 58.70 59.01 -1.66 31,338 86,893 +2,957
Nov15 150526 61.07 61.40 59.09 59.37 -1.62 17,735 53,080 +1,181
Dec15 150526 61.47 61.85 59.41 59.73 -1.57 57,885 213,274 -29
Jan16 150526 61.42 62.06 59.77 60.05 -1.52 13,094 60,043 +1,607
Feb16 150526 61.92 61.92 60.10 60.29 -1.49 7,146 31,382 +1,145
Mar16 150526 62.00 62.00 60.23 60.48 -1.45 7,233 52,338 +715
Apr16 150526 62.26 62.26 60.67 60.67 -1.40 1,668 15,769 +424
May16 150526 61.89 61.89 60.64 60.85 -1.36 970 15,103 +38
Jun16 150526 62.44 62.86 60.76 61.05 -1.32 11,929 65,833 +293
Jul16 150526 61.19 61.19 61.19 61.19 -1.28 779 12,612 +219
Aug16 150526 61.34 61.34 61.34 61.34 -1.24 674 9,699 -8
Sep16 150526 61.50 61.50 61.50 61.50 -1.21 1,084 29,835 +90
Oct16 150526 61.68 61.68 61.68 61.68 -1.19 614 10,680 +221
Total Volume and Open Interest 650,324 1,636,413 +8,643
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 150526 59.900 60.250 57.725 58.025 -1.700 9,056 2,474 -350
Aug15 150526 60.375 60.650 58.175 58.475 -1.675 516 559 +74
Sep15 150526 60.650 60.725 58.450 58.750 -1.675 384 411 +53
Oct15 150526 60.850 61.100 58.750 59.000 -1.675 157 389 +57
Nov15 150526 61.300 61.425 59.225 59.375 -1.625 33 219 +2
Dec15 150526 60.500 60.500 59.550 59.725 -1.575 35 540 +8
Jan16 150526 60.050 60.050 60.050 60.050 -1.525 4 12 +2
Feb16 150526 60.300 60.300 60.300 60.300 -1.475 0 8 +0
Total Volume and Open Interest 10,195 4,676 -144
NY Harbor ULSD(NYM)
Jun15 150526 195.85 197.81 189.70 190.02 -5.23 27,416 32,018 -6,001
Jul15 150526 196.30 198.37 190.02 190.42 -5.31 49,525 106,451 +4,904
Aug15 150526 196.85 199.16 190.93 191.32 -5.25 12,121 44,203 +700
Sep15 150526 198.49 200.62 192.50 192.86 -5.14 7,575 36,212 +349
Oct15 150526 199.49 202.14 194.22 194.61 -5.02 4,187 21,950 -43
Nov15 150526 200.89 203.22 195.78 196.17 -4.87 2,889 16,862 +503
Dec15 150526 202.57 204.93 197.14 197.55 -4.74 6,728 39,415 -64
Jan16 150526 202.84 203.05 198.52 198.87 -4.68 1,113 9,406 -88
Feb16 150526 203.22 203.22 199.09 199.30 -4.63 346 7,629 -1
Mar16 150526 201.11 201.12 198.64 198.73 -4.59 365 10,441 -51
Apr16 150526 199.50 199.50 197.36 197.48 -4.53 435 6,881 +75
May16 150526 203.71 203.71 197.36 197.36 -4.44 367 4,348 -33
Jun16 150526 203.91 204.09 197.91 198.01 -4.30 603 8,508 -43
Jul16 150526 199.00 200.26 198.86 198.86 -4.23 39 1,626 -1
Total Volume and Open Interest 114,601 365,590 +22
RBOB Gasoline(NYM)
Jun15 150526 206.70 209.69 198.70 199.83 -5.56 33,919 44,675 -7,953
Jul15 150526 205.40 208.03 197.25 198.39 -5.51 58,172 124,322 +4,423
Aug15 150526 202.50 205.13 194.85 196.00 -5.32 21,510 51,184 +944
Sep15 150526 198.98 201.70 191.93 193.01 -5.23 19,016 45,072 +157
Oct15 150526 183.78 185.38 176.48 177.51 -5.27 9,626 26,762 +489
Nov15 150526 179.73 181.27 172.72 173.71 -5.18 6,682 19,808 +3
Dec15 150526 176.34 178.80 169.98 171.11 -5.00 7,531 36,025 -230
Jan16 150526 175.77 178.04 169.65 170.72 -4.76 1,509 8,634 +281
Feb16 150526 178.07 178.07 170.64 171.60 -4.58 680 2,463 -58
Mar16 150526 175.77 175.77 173.11 173.30 -4.41 734 2,561 -18
Total Volume and Open Interest 161,295 387,984 -2,302
e-miNY RBOB Gasoline(NYM)
Jun15 150526 199.80 199.83 199.80 199.80 -5.60 0 1 +0
Jul15 150526 198.40 198.40 198.39 198.40 -5.50 0 1 +0
Aug15 150526 196.00 196.00 196.00 196.00 -5.30      
Sep15 150526 193.00 193.01 193.00 193.00 -5.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150526 2.878 2.879 2.788 2.822 -0.065 146,213 32,993 -19,057
Jul15 150526 2.907 2.912 2.818 2.849 -0.070 122,439 260,720 +5,821
Aug15 150526 2.931 2.931 2.835 2.864 -0.070 30,932 73,454 +1,752
Sep15 150526 2.925 2.925 2.839 2.870 -0.069 36,070 114,227 +3,138
Oct15 150526 2.953 2.956 2.874 2.905 -0.066 45,702 122,793 +270
Nov15 150526 3.046 3.046 2.974 3.006 -0.059 12,423 63,846 +1,342
Dec15 150526 3.216 3.216 3.146 3.174 -0.056 7,138 69,170 -121
Jan16 150526 3.300 3.307 3.252 3.277 -0.056 13,137 62,075 +578
Feb16 150526 3.293 3.299 3.244 3.268 -0.055 1,065 16,090 +88
Mar16 150526 3.260 3.260 3.205 3.224 -0.052 7,020 39,690 +345
Apr16 150526 3.098 3.098 3.048 3.064 -0.040 9,407 45,366 +609
May16 150526 3.083 3.090 3.052 3.064 -0.037 1,063 12,702 +114
Jun16 150526 3.111 3.119 3.078 3.095 -0.033 529 9,895 +288
Jul16 150526 3.145 3.145 3.120 3.128 -0.033 782 8,098 -417
Aug16 150526 3.136 3.138 3.130 3.138 -0.031 594 6,894 +465
Sep16 150526 3.131 3.132 3.125 3.132 -0.031 642 7,771 +229
Total Volume and Open Interest 439,016 1,014,010 -3,142
Brent Crude Oil(ICE)
Jul15 150526 65.70 65.70 63.29 63.72 -1.80 184,554 279,929 -14,683
Aug15 150526 66.24 66.24 63.90 64.31 -1.76 89,001 228,420 +2,260
Sep15 150526 66.70 66.70 64.38 64.77 -1.76 45,495 210,750 -2,512
Oct15 150526 66.95 67.03 64.84 65.18 -1.75 18,670 78,161 -546
Nov15 150526 67.49 67.49 65.23 65.56 -1.75 13,566 68,863 +12
Dec15 150526 67.76 67.76 65.59 65.92 -1.74 44,109 225,823 -1,589
Jan16 150526 67.75 67.75 65.93 66.24 -1.71 4,218 59,214 -522
Feb16 150526 68.02 68.02 66.24 66.54 -1.68 2,582 48,595 -4
Mar16 150526 68.02 68.27 66.50 66.81 -1.65 4,960 57,938 -540
Apr16 150526 67.29 67.29 66.97 67.11 -1.62 1,373 36,968 +281
May16 150526 67.21 67.39 67.21 67.39 -1.59 1,058 21,266 -38
Jun16 150526 69.11 69.11 67.38 67.66 -1.56 6,246 68,992 -290
Jul16 150526 67.93 67.93 67.93 67.93 -1.52 268 18,878 +16
Aug16 150526 68.19 68.19 68.19 68.19 -1.49 187 16,089 -16
Total Volume and Open Interest 433,052 1,722,689 -18,381
Gas Oil(ICE)
Jun15 150526 602.25 602.25 582.00 585.25 -20.75 40,705 129,050 -6,713
Jul15 150526 600.50 603.00 582.25 585.50 -20.75 54,581 133,085 -3,193
Aug15 150526 601.00 602.50 583.50 587.00 -20.50 19,414 79,272 -1,437
Sep15 150526 605.50 605.50 586.25 590.00 -20.25 8,148 43,830 -942
Oct15 150526 608.50 608.50 590.50 594.00 -20.00 5,229 48,061 +1,029
Nov15 150526 609.75 610.00 593.50 596.25 -19.50 4,748 24,588 -23
Dec15 150526 612.00 612.25 594.50 598.25 -19.00 10,648 90,798 +601
Jan16 150526 610.25 610.75 598.75 601.25 -18.75 1,163 22,439 +97
Feb16 150526 616.25 616.25 601.50 604.00 -18.25 355 13,853 +7
Mar16 150526 617.00 617.00 603.00 605.75 -17.75 222 17,076 -37
Total Volume and Open Interest 148,123 689,784 -10,460
Ethanol(CBOT)
Jun15 150526 1.605 1.605 1.552 1.566 -0.009 477 1,557 -241
Jul15 150526 1.590 1.590 1.540 1.552 -0.003 327 2,474 +142
Aug15 150526 1.524 1.531 1.524 1.527 -0.006 44 714 -30
Sep15 150526 1.495 1.499 1.495 1.499 -0.005 13 501 +2
Oct15 150526 1.477 1.477 1.477 1.477 -0.005 24 493 -19
Nov15 150526 1.454 1.454 1.454 1.454 -0.005 22 314 -10
Dec15 150526 1.433 1.433 1.433 1.433 -0.005 28 1,414 +1
Jan16 150526 1.416 1.416 1.416 1.416 -0.005 0 265 +0
Total Volume and Open Interest 935 8,057 -155
WTI Crude Oil(ICE)
Jul15 150526 59.86 59.93 57.72 58.03 -1.80 30,386 70,632 +146
Aug15 150526 60.28 60.28 58.17 58.48 -1.78 11,973 31,641 -211
Sep15 150526 60.25 60.25 58.47 58.75 -1.79 8,664 41,593 +860
Oct15 150526 60.25 60.25 58.74 59.01 -1.78 3,904 16,003 -370
Nov15 150526 60.57 60.65 59.34 59.37 -1.74 3,586 14,409 +123
Dec15 150526 61.39 61.39 59.40 59.73 -1.69 8,173 91,094 -682
Jan16 150526 61.16 61.16 59.87 60.05 -1.64 1,613 12,316 +154
Feb16 150526 61.38 61.38 60.29 60.29 -1.62 984 3,887 +391
Mar16 150526 61.55 61.55 60.48 60.48 -1.59 362 7,570 +97
Apr16 150526 60.67 60.67 60.67 60.67 -1.54 87 3,174 +6
May16 150526 60.85 60.85 60.85 60.85 -1.50 51 2,663 +18
Jun16 150526 62.08 62.08 60.94 61.05 -1.45 388 19,376 -89
Jul16 150526 61.19 61.19 61.19 61.19 -1.40 39 1,047 -4
Aug16 150526 61.34 61.34 61.34 61.34 -1.35 38 1,670 +3
Sep16 150526 61.50 61.50 61.50 61.50 -1.33 22 2,938 +3
Oct16 150526 61.68 61.68 61.68 61.68 -1.31 12 661 -3
Total Volume and Open Interest 71,886 400,004 +592
US Dollar Index(ICE)
Jun15 150526 96.540 97.470 96.530 97.408 +1.298 65,467 90,504 +841
Sep15 150526 96.920 97.855 96.920 97.783 +1.310 3,558 8,203 +662
Dec15 150526 97.475 98.185 97.470 98.158 +1.403 213 1,083 +56
Total Volume and Open Interest 69,254 99,981 +1,571
Australian Dollar(CME)
Jun15 150526 78.02 78.32 77.19 77.22 -0.97 50,513 139,923 -258
Sep15 150526 77.67 77.92 76.82 76.84 -0.97 1,051 2,473 +837
Dec15 150526 77.06 77.06 76.49 76.49 -0.96 0 80 +0
Total Volume and Open Interest 51,564 142,490 +579
British Pound(CME)
Jun15 150526 154.65 155.05 153.52 153.82 -1.03 105,941 182,412 +175
Sep15 150526 154.59 154.91 153.48 153.72 -1.03 334 856 +25
Dec15 150526 153.65 153.65 153.65 153.65 -1.03 1 60 +0
Total Volume and Open Interest 106,276 183,380 +200
Canadian Dollar(CME)
Jun15 150526 81.24 81.43 80.30 80.41 -0.85 35,828 106,790 +618
Sep15 150526 81.24 81.32 80.20 80.30 -0.85 243 6,657 +101
Dec15 150526 81.10 81.10 80.20 80.22 -0.84 13 2,163 +11
Mar16 150526 80.66 80.66 80.14 80.16 -0.84 0 526 +0
Total Volume and Open Interest 36,086 116,190 +730
Japanese Yen(CME)
Jun15 150526 82.28 82.36 81.10 81.28 -1.05 102,488 246,859 +5,422
Sep15 150526 82.35 82.44 81.20 81.38 -1.04 439 2,312 +213
Dec15 150526 82.30 82.39 81.30 81.53 -1.04 12 190 +12
Total Volume and Open Interest 102,955 249,568 +5,663
Swiss Franc(CME)
Jun15 150526 105.95 106.39 104.94 105.01 -1.14 14,831 30,722 +101
Sep15 150526 106.61 106.61 105.41 105.41 -1.14 14 569 +2
Dec15 150526 105.86 105.86 105.86 105.86 -1.14 0 297 +0
Total Volume and Open Interest 14,845 31,612 +103
EuroFX(CME)
Jun15 150526 109.87 110.13 108.66 108.74 -1.69 241,783 413,350 -2,108
Sep15 150526 109.99 110.24 108.82 108.89 -1.68 1,548 8,308 +186
Dec15 150526 110.06 110.28 109.07 109.07 -1.69 180 1,215 -19
Total Volume and Open Interest 243,545 423,112 -1,908
Mexican Peso(CME)
Jun15 150526 653.25 655.25 650.50 651.00 -3.25 25,395 81,678 +2,749
Jul15 150526 649.75 649.75 649.75 649.75 -3.25      
Total Volume and Open Interest 25,731 129,206 +2,651
Brazilian Real(CME)
Jun15 150526 321.80 323.20 316.50 316.95 -8.15 543 7,883 +88
Jul15 150526 316.35 316.40 312.50 313.80 -8.00 3 31 +3
Aug15 150526 310.60 310.60 310.60 310.60 -8.15      
Sep15 150526 309.50 312.10 307.30 307.35 -7.85 56 147 +13
Total Volume and Open Interest 602 17,213 +104
30-Year T-Bonds(CBOT)
Jun15 150526 154~040 156~110 153~290 156~070 +2~140 243,297 451,286 -11,938
Sep15 150526 152~170 154~260 152~130 154~220 +2~140 25,496 47,252 +16,618
Dec15 150526 153~000 153~000 153~000 153~000 +1~220      
Total Volume and Open Interest 268,793 498,538 +4,680
10-Year T-Notes(CBOT)
Jun15 150526 127~170 127~305 127~105 127~290 +0~200 1,331,658 2,630,068 -66,157
Sep15 150526 126~255 127~110 126~190 127~090 +0~220 143,368 220,700 +67,386
Dec15 150526 126~170 126~170 126~020 126~170 +0~150 0 6 +0
Total Volume and Open Interest 1,475,026 2,850,774 +1,229
5-Year T-Notes(CBOT)
Jun15 150526 119~242 119~306 119~190 119~300 +0~090 610,494 1,938,004 -9,584
Sep15 150526 119~052 119~130 119~002 119~122 +0~100 102,322 161,336 +58,464
Dec15 150526 118~302 118~302 118~202 118~302 +0~100      
Total Volume and Open Interest 712,816 2,099,340 +48,880
2 Year T-Notes(CBOT)
Jun15 150526 109~194 109~206 109~180 109~202 +0~010 292,598 1,217,338 -70,738
Sep15 150526 109~096 109~100 109~072 109~094 +0~006 94,806 116,465 +45,089
Dec15 150526 109~064 109~064 109~056 109~064 +0~006      
Total Volume and Open Interest 387,404 1,335,866 -23,586
Eurodollars(CME)
Jun15 150526 99.702 99.705 99.700 99.705 unch 108,498 1,113,834 +11,369
Sep15 150526 99.580 99.585 99.565 99.580 unch 114,255 1,109,383 -2,355
Dec15 150526 99.405 99.405 99.385 99.405 +0.005 139,129 1,280,429 -1,591
Mar16 150526 99.220 99.220 99.185 99.215 +0.005 121,984 996,132 +15,129
Jun16 150526 99.010 99.010 98.970 99.005 +0.005 165,341 1,110,754 +2,059
Sep16 150526 98.785 98.795 98.745 98.785 +0.005 142,760 855,165 -2,826
Dec16 150526 98.575 98.585 98.525 98.580 +0.015 147,730 1,012,315 -5,737
Mar17 150526 98.400 98.420 98.350 98.410 +0.020 107,186 672,978 +5,338
Jun17 150526 98.245 98.255 98.185 98.250 +0.030 81,847 569,231 +5,996
Sep17 150526 98.100 98.120 98.045 98.115 +0.040 62,571 484,981 +4,570
Dec17 150526 97.960 97.995 97.910 97.990 +0.050 88,651 622,372 +624
Mar18 150526 97.865 97.900 97.810 97.895 +0.065 50,917 316,018 +4,976
Jun18 150526 97.745 97.805 97.715 97.800 +0.075 39,165 273,092 +2,261
Sep18 150526 97.650 97.720 97.625 97.710 +0.080 33,158 169,484 -788
Dec18 150526 97.555 97.630 97.535 97.625 +0.090 34,947 210,864 -141
Mar19 150526 97.485 97.560 97.465 97.555 +0.095 22,564 147,858 +191
Jun19 150526 97.400 97.490 97.390 97.480 +0.100 16,802 150,334 +488
Sep19 150526 97.335 97.425 97.320 97.415 +0.105 15,377 97,963 +612
Total Volume and Open Interest 1,530,363 11,480,683 +40,118
Ultra T-Bond(CBOT)
Jun15 150526 157~31 160~22 157~22 160~15 +2~29 83,940 568,416 -2,882
Sep15 150526 156~19 159~08 156~10 159~02 +2~29 4,809 14,384 +3,935
Dec15 150526 157~22 157~22 157~22 157~22 +2~29      
Total Volume and Open Interest 88,749 582,800 +1,053
30 Day Federal Funds(CBOT)
May15 150526 99.878 99.878 99.875 99.875 unch 13,245 101,494 -1,250
Jun15 150526 99.870 99.870 99.865 99.870 +0.005 1,615 77,238 -394
Jul15 150526 99.855 99.860 99.855 99.860 +0.005 13,183 177,972 +1,777
Aug15 150526 99.830 99.835 99.830 99.835 unch 5,256 114,334 -1,591
Sep15 150526 99.790 99.795 99.785 99.795 unch 3,841 60,931 +1,358
Oct15 150526 99.740 99.750 99.740 99.745 unch 2,208 69,442 +936
Total Volume and Open Interest 48,693 857,955 +1,825
3-Mth Euro-Yen(CME)
Jun15 150526 99.850 99.850 99.850 99.850 unch      
Sep15 150526 99.860 99.860 99.860 99.860 unch      
Dec15 150526 99.855 99.855 99.855 99.855 unch      
Mar16 150526 99.715 99.715 99.715 99.715 unch      
Jun16 150526 99.575 99.575 99.575 99.575 unch      
Sep16 150526 99.435 99.435 99.435 99.435 unch      
Dec16 150526 99.815 99.815 99.815 99.815 unch      
Mar17 150526 99.675 99.675 99.675 99.675 unch      
Jun17 150526 99.535 99.535 99.535 99.535 unch      
Sep17 150526 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150526 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150526 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150526 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150526 99.71 99.71 99.71 99.71 unch      
Jun16 150526 99.57 99.57 99.57 99.57 unch      
Sep16 150526 99.43 99.43 99.43 99.43 unch      
Dec16 150526 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150526 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150526 147.17 147.28 147.02 147.27 +0.04 2,222 16,533 -441
Sep15 150526 146.79 146.97 146.79 146.97 +0.03 3 676 +3
Dec15 150526 146.41 146.41 146.41 146.41 +0.03 0 1 +0
Total Volume and Open Interest 2,225 17,210 -438
Euro-Bund(EUREX)
Jun15 150526 154.26 154.95 154.04 154.77 +0.77 857,831 1,484,764 -3,804
Sep15 150526 153.90 154.60 153.72 154.43 +0.78 59,408 244,611 +32,432
Dec15 150526 154.25 154.71 154.25 154.65 +0.71 4 67 +2
Total Volume and Open Interest 917,243 1,729,442 +28,630
Euro-Bobl(EUREX)
Jun15 150526 128.63 128.84 128.57 128.77 +0.21 514,050 1,145,511 +1,368
Sep15 150526 129.84 130.09 129.82 130.04 +0.24 29,156 89,868 +17,656
Dec15 150526 129.77 129.77 129.77 129.77 +0.21      
Total Volume and Open Interest 543,206 1,235,379 +19,024
3-Mth Euribor(EUREX)
Jun15 150526 100.005 100.010 100.005 100.010 unch 202 7,730 -2
Sep15 150526 99.995 100.000 99.995 100.000 unch 1,116 14,987 -9
Dec15 150526 99.990 99.990 99.990 99.990 unch 65 32,432 +35
Total Volume and Open Interest 1,468 84,341 +29
Long Gilt(LIFFE)
Jun15 150526 117~19 118~05 117~16 117~30 +0~16 188,428 408,698 -6,668
Sep15 150526 116~25 117~09 116~20 117~03 +0~15 6,793 9,742 +6,644
Total Volume and Open Interest 195,221 418,440 -24
3-Mth Short Sterling(LIFFE)
Jun15 150526 99.42 99.43 99.42 99.43 +0.01 7,886 315,815 -261
Sep15 150526 99.38 99.38 99.37 99.38 +0.01 20,190 349,698 -104
Dec15 150526 99.29 99.31 99.29 99.30 +0.01 60,404 368,863 +3,534
Mar16 150526 99.17 99.19 99.16 99.18 +0.01 45,360 278,253 +6,367
Jun16 150526 99.02 99.05 99.02 99.04 +0.02 62,038 232,808 -3,854
Sep16 150526 98.86 98.90 98.85 98.88 +0.02 51,592 230,900 +4,901
Total Volume and Open Interest 430,220 2,801,913 +15,809
3-Mth Euribor(LIFFE)
Jun15 150526 100.000 100.010 100.000 100.010 +0.005 36,974 461,538 -836
Sep15 150526 99.995 100.005 99.990 100.000 +0.005 26,863 363,269 +1,643
Dec15 150526 99.990 99.995 99.985 99.990 +0.005 27,813 315,709 -3,283
Total Volume and Open Interest 306,123 3,339,332 +17,142
3-Mth Aus T-Bills(SFE)
Jun15 150526 97.86 97.86 97.84 97.85 -0.01 6,856 161,031 +2,853
Sep15 150526 97.92 97.92 97.90 97.91 -0.01 12,958 226,427 +1,906
Dec15 150526 97.95 97.95 97.94 97.95 unch 13,577 191,506 +2,220
Mar16 150526 97.94 97.94 97.92 97.93 -0.01 11,137 138,678 +743
Jun16 150526 97.89 97.90 97.87 97.89 -0.01 9,364 108,840 +380
Sep16 150526 97.83 97.84 97.82 97.83 -0.01 7,151 69,845 +798
Dec16 150526 97.75 97.76 97.74 97.75 -0.01 2,458 49,101 +291
Mar17 150526 97.67 97.68 97.65 97.66 -0.01 1,207 36,789 +324
Jun17 150526 97.60 97.60 97.58 97.58 unch 657 9,848 -29
Sep17 150526 97.48 97.48 97.48 97.48 -0.01 887 6,723 +402
Total Volume and Open Interest 66,900 1,001,564 +10,460
10-Year Aus T-Bonds(SFE)
Jun15 150526 97.09 97.11 97.08 97.09 unch 72,352 787,714 +2,925
Sep15 150526 97.06 97.06 97.06 97.06 unch      
Total Volume and Open Interest 72,352 787,714 +2,925
3-Year Aus T-Bonds(SFE)
Jun15 150526 97.94 97.95 97.92 97.93 -0.01 75,581 751,334 +3,293
Sep15 150526 97.89 97.89 97.89 97.89 -0.01      
Total Volume and Open Interest 75,581 751,334 +3,293
Gold(CMX)
Jun15 150526 1205.2 1208.2 1184.8 1186.9 -17.1 139,665 139,297 -23,818
Aug15 150526 1206.3 1208.9 1185.6 1187.8 -17.1 42,693 152,156 +12,314
Oct15 150526 1205.6 1209.3 1187.1 1188.7 -17.1 1,221 12,711 +20
Dec15 150526 1207.8 1210.2 1188.0 1189.7 -17.1 3,268 63,921 +690
Feb16 150526 1209.6 1209.6 1189.5 1190.7 -17.1 608 10,140 +7
Apr16 150526 1207.0 1207.0 1191.1 1191.8 -17.1 490 8,802 +475
Jun16 150526 1208.6 1209.3 1191.7 1192.8 -17.1 1,607 8,573 +579
Aug16 150526 1194.1 1194.1 1194.1 1194.1 -17.1 0 484 +0
Oct16 150526 1200.0 1200.0 1195.5 1195.5 -17.1 75 1,361 +25
Dec16 150526 1200.1 1200.1 1196.0 1197.0 -17.2 284 8,419 +284
Feb17 150526 1198.9 1198.9 1198.9 1198.9 -17.3 0 151 +0
Total Volume and Open Interest 190,111 417,821 -9,382
Silver(CMX)
May15 150526 1699.5 1708.0 1673.4 1673.4 -29.6 11 289 +0
Jul15 150526 1705.0 1718.0 1664.5 1674.6 -30.5 21,286 108,906 -72
Sep15 150526 1709.0 1717.0 1669.0 1678.6 -30.5 786 20,053 -33
Dec15 150526 1712.5 1723.0 1673.0 1683.0 -30.5 818 30,165 +5
Mar16 150526 1678.5 1686.9 1678.5 1686.9 -30.5 58 3,884 +22
May16 150526 1725.5 1725.5 1682.5 1689.7 -30.5 2 229 +1
Jul16 150526 1721.0 1723.5 1692.6 1692.6 -30.5 6 3,024 +0
Total Volume and Open Interest 23,528 174,593 +259
Platinum(NYMEX)
Jul15 150526 1146.6 1152.2 1123.2 1124.1 -24.5 6,877 64,569 -30
Oct15 150526 1147.1 1151.6 1124.6 1125.3 -24.6 72 6,080 -2
Jan16 150526 1131.0 1131.0 1126.7 1126.7 -24.6 1 62 +1
Apr16 150526 1128.6 1128.6 1128.6 1128.6 -24.6 0 4 +0
Total Volume and Open Interest 6,960 70,725 -36
Palladium(NYMEX)
Jun15 150526 781.10 788.95 776.60 780.40 -3.60 5,218 15,674 -3,271
Sep15 150526 783.10 790.10 777.90 781.20 -4.30 3,924 15,776 +3,303
Dec15 150526 781.40 790.45 781.40 782.10 -4.30 6 25 +3
Total Volume and Open Interest 9,148 31,476 +35
Copper(CMX)
May15 150526 282.90 285.35 281.10 285.35 +2.00 365 1,668 -55
Jul15 150526 279.95 283.45 277.30 277.80 -3.30 31,645 117,289 -140
Sep15 150526 280.10 284.05 277.95 278.50 -3.20 4,296 30,242 +915
Dec15 150526 281.30 284.30 278.65 279.15 -3.00 1,674 17,666 +277
Mar16 150526 282.05 284.45 279.10 279.45 -2.90 109 3,042 +0
Total Volume and Open Interest 38,299 178,074 +974
DJIA Index(CBOT)
Jun15 150526 18110 18110 17975 18053 -171 5 7,734 +1
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 150526 18230 18254 17964 18053 -171 75,211 122,919 +1,998
Sep15 150526 18157 18166 17887 17971 -172 36 418 +9
Dec15 150526 18000 18000 17793 17889 -172 0 35 +0
Mar16 150526 17750 17807 17750 17807 -172 0 1 +0
Total Volume and Open Interest 75,247 123,373 +2,007
S & P 500(CME)
Jun15 150526 2123.70 2126.70 2096.20 2104.90 -19.70 2,143 125,502 -1,003
Sep15 150526 2089.80 2097.30 2088.90 2097.30 -19.60 0 1,177 +0
Dec15 150526 2090.20 2090.20 2081.80 2090.20 -19.60 0 1,121 +0
Mar16 150526 2084.60 2084.60 2076.20 2084.60 -19.60      
Total Volume and Open Interest 2,143 127,801 -1,003
S & P 500 E-Mini(Globex)
Jun15 150526 2124.50 2127.00 2096.00 2105.00 -19.50 794,479 2,724,877 +7,584
Sep15 150526 2116.75 2119.00 2088.50 2097.25 -19.75 4,753 49,673 +2,697
Total Volume and Open Interest 799,455 2,780,492 +10,416
NASDAQ 100(CME)
Jun15 150526 4517.00 4519.00 4455.00 4479.80 -49.00 154 7,169 -116
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 150526 4527.50 4538.50 4455.00 4479.80 -49.00 123,530 324,095 +4,672
Sep15 150526 4519.80 4531.30 4449.30 4473.30 -49.20 75 348 +20
Total Volume and Open Interest 123,605 324,481 +4,692
S & P Midcap 400(CME)
Jun15 150526 1524.90 1524.90 1524.90 1524.90 -14.70 0 1,104 +0
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 150526 14.47 15.20 14.40 14.93 +0.50 75,337 226,051 -3,209
Jul15 150526 15.68 16.15 15.60 15.98 +0.25 32,590 63,629 +4,028
Aug15 150526 16.35 16.75 16.30 16.52 +0.14 8,256 33,882 +555
Total Volume and Open Interest 132,800 384,284 +2,163
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150526 20390 20590 20340 20430 +50 8,659 62,263 +538
Sep15 150526 20430 20600 20395 20475 +45 90 165 +45
Total Volume and Open Interest 8,749 62,428 +583
Nikkei 225(SGX)
Jun15 150526 20445 20490 20380 20490 +55 62,010 312,214 +4,121
Sep15 150526 20450 20470 20385 20470 +55 2 1,333 +12
Dec15 150526 20380 20380 20380 20380 +55 0 6,053 +0
Total Volume and Open Interest 62,082 323,393 +4,125
CAC 40(EURONEXT)
Jun15 150526 5089.0 5124.0 5037.5 5061.0 -26.5 71,498 319,443 +8,177
Jul15 150526 5101.0 5120.0 5039.0 5059.0 -26.5 8 46 -3
Aug15 150526 5063.5 5064.5 5059.0 5059.0 -26.0      
Total Volume and Open Interest 71,652 319,691 +8,246
Hang Seng Index(HKFE)
May15 150526 27984 28560 27984 28296 +314 53,568 115,122 -4,419
Jun15 150526 27754 28328 27754 28067 +337 10,005 29,486 +6,023
Total Volume and Open Interest 63,824 149,126 +1,670
DAX(EUREX)
Jun15 150526 11798.0 11938.0 11592.0 11621.0 -205.5 70,749 171,482 +116
Sep15 150526 11804.0 11934.0 11598.0 11626.0 -205.5 269 8,652 -13
Dec15 150526 11799.5 11900.5 11606.0 11629.0 -205.5 9 540 +2
Total Volume and Open Interest 71,027 180,674 +105
FT-SE 100(EURONEXT)
Jun15 150526 7022.00 7041.00 6917.00 6936.50 -90.00 57,444 584,941 +3,651
Sep15 150526 6947.00 6951.00 6871.00 6886.50 -90.00 1,141 5,989 +1,095
Dec15 150526 6860.00 6860.00 6860.00 6860.00 -91.00 0 222 +0
Total Volume and Open Interest 58,585 591,152 +4,746
SPI 200(SFE)
Jun15 150526 5732.0 5786.0 5711.0 5778.0 +52.0 15,923 254,604 +1,150
Sep15 150526 5708.0 5728.0 5708.0 5725.0 +53.0 15 2,809 +1
Dec15 150526 5716.0 5716.0 5716.0 5716.0 +53.0 0 2,096 +0
Total Volume and Open Interest 15,944 267,507 +1,120
FTSE MIB(ISE)
Jun15 150526 23345.00 23505.00 23175.00 23305.00 -20.00 16,958 63,372 -346
Sep15 150526 23320.00 23430.00 23120.00 23230.00 -20.00 91 584 +38
Dec15 150526 23150.00 23150.00 23150.00 23150.00 -18.00 0 4 +0
Total Volume and Open Interest 17,049 63,961 -308
KOSPI 200(KFE)
Jun15 150526 265.75 266.35 264.45 265.20 -0.60 153,077 122,157 -3,861
Sep15 150526 266.85 267.45 265.55 266.25 -0.50 644 6,116 +346
Dec15 150526 267.45 267.45 267.45 267.45 -0.80 3 1,063 +1
Total Volume and Open Interest 153,724 130,580 -3,514
GSCI(CME)
Jun15 150526 433.30 442.10 432.80 432.80 -9.20 67 12,434 -41
Jul15 150526 435.00 444.20 435.00 435.00 -9.10 50 50 +50
Aug15 150526 435.00 444.20 435.00 435.00 -9.10      
Total Volume and Open Interest 117 12,484 +9
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