Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 29, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150529 926.00 937.50 924.75 934.00 +8.00 107,395 350,183 +1,823
Aug15 150529 913.75 923.00 913.50 919.25 +5.00 11,020 37,585 +557
Sep15 150529 906.00 911.50 903.00 907.75 +4.50 3,998 16,275 +475
Nov15 150529 901.75 909.75 900.75 905.75 +3.75 51,616 232,017 +4,894
Jan16 150529 909.00 916.75 909.00 912.75 +3.75 4,831 23,794 +900
Mar16 150529 913.00 921.00 913.00 916.50 +3.25 4,841 31,458 +1,106
May16 150529 919.25 923.75 916.50 919.25 +2.75 3,730 14,388 +1,307
Jul16 150529 925.00 929.75 922.25 925.25 +3.00 2,695 8,636 +596
Aug16 150529 926.00 926.00 922.75 925.25 +2.50 114 309 +48
Sep16 150529 917.75 917.75 915.25 917.75 +2.50 5 41 +3
Nov16 150529 915.75 921.25 913.25 917.00 +3.75 382 7,128 +33
Jan17 150529 924.50 924.50 918.75 922.50 +3.75 8 74 +0
Mar17 150529 926.75 926.75 923.25 926.75 +3.50 0 66 +0
May17 150529 930.25 930.25 926.75 930.25 +3.50 0 20 +0
Total Volume and Open Interest 190,635 722,275 +11,742
Soybean Meal(CBOT)
Jul15 150529 305.20 307.80 302.00 305.70 +0.90 61,367 178,597 -1,944
Aug15 150529 298.60 300.90 295.80 298.40 -0.60 8,472 31,903 +146
Sep15 150529 295.80 297.10 292.70 295.00 -0.80 4,830 27,048 +154
Oct15 150529 293.60 294.90 290.30 292.60 -0.90 2,402 18,682 +150
Dec15 150529 294.30 295.70 290.80 292.90 -1.20 22,654 84,462 +3,019
Jan16 150529 293.40 294.60 290.20 292.10 -1.20 1,430 8,784 +130
Mar16 150529 292.70 293.30 289.50 290.80 -1.60 849 10,554 +139
May16 150529 292.60 292.60 288.50 290.30 -1.70 1,725 6,931 +628
Jul16 150529 293.60 294.20 290.00 291.90 -1.50 1,864 8,113 +783
Aug16 150529 294.20 294.30 290.70 292.20 -1.50 213 1,112 +27
Total Volume and Open Interest 106,272 381,548 +3,446
Soybean Oil(CBOT)
Jul15 150529 32.10 33.49 31.99 33.33 +1.27 49,802 173,262 -2,213
Aug15 150529 32.09 33.50 32.05 33.35 +1.23 5,734 36,142 +535
Sep15 150529 32.15 33.49 32.09 33.33 +1.18 2,893 22,961 +226
Oct15 150529 32.13 33.44 32.06 33.27 +1.14 1,560 13,513 +169
Dec15 150529 32.27 33.55 32.18 33.39 +1.13 18,997 115,623 +903
Jan16 150529 32.35 33.53 32.28 33.43 +1.08 1,091 10,988 +217
Mar16 150529 32.41 33.64 32.41 33.47 +1.00 2,033 11,945 +714
May16 150529 32.51 33.67 32.51 33.44 +0.91 1,568 8,359 +191
Jul16 150529 32.60 33.72 32.60 33.51 +0.86 1,188 5,296 +127
Aug16 150529 32.69 33.48 32.66 33.48 +0.82 177 956 +70
Total Volume and Open Interest 85,126 401,865 +1,015
Canola(WCE)
Jul15 150529 466.0 473.9 465.1 472.8 +6.2 12,083 99,992 +53
Nov15 150529 457.2 466.8 456.0 465.6 +8.0 10,122 56,523 +1,484
Jan16 150529 456.1 465.0 456.1 464.4 +7.3 73 2,113 +14
Mar16 150529 458.6 463.4 458.0 463.4 +7.3 27 758 +27
May16 150529 462.4 462.4 462.4 462.4 +7.3 0 460 +0
Total Volume and Open Interest 22,310 161,375 +1,578
Corn(CBOT)
Jul15 150529 353.25 357.00 350.00 351.50 -2.00 180,699 682,031 -11,713
Sep15 150529 359.25 363.00 356.00 357.25 -2.25 58,075 226,700 +3,214
Dec15 150529 369.75 373.50 366.75 368.00 -2.00 90,528 346,904 +3,072
Mar16 150529 380.00 383.75 377.25 378.50 -2.00 7,323 88,857 +422
May16 150529 387.00 391.00 384.00 385.50 -2.00 3,501 18,873 +709
Jul16 150529 393.00 396.25 390.00 391.00 -2.50 2,602 35,218 +628
Sep16 150529 390.75 392.25 388.50 389.75 -2.50 526 2,864 +104
Dec16 150529 396.00 397.75 391.00 392.75 -2.50 1,998 26,529 +262
Mar17 150529 403.00 405.25 403.00 403.00 -2.25 186 1,024 +64
May17 150529 410.00 412.00 410.00 410.00 -2.00 112 603 +67
Total Volume and Open Interest 345,762 1,431,226 -3,092
Wheat(CBOT)
Jul15 150529 488.00 489.25 474.50 477.00 -11.75 103,568 239,974 -8,452
Sep15 150529 493.50 494.50 480.00 482.25 -12.25 38,809 80,772 +4,971
Dec15 150529 508.50 509.50 494.75 497.00 -12.50 26,280 75,760 -803
Mar16 150529 520.75 524.50 509.50 511.50 -13.00 7,558 26,971 +2,034
May16 150529 530.00 533.75 518.75 520.50 -13.25 1,807 6,545 +298
Jul16 150529 536.00 538.00 523.50 525.25 -12.75 1,840 5,642 +848
Total Volume and Open Interest 179,894 436,208 -1,090
Wheat(KCBT)
Jul15 150529 509.50 511.75 495.75 498.75 -11.50 18,602 87,379 -1,389
Sep15 150529 520.00 521.25 505.25 507.75 -12.25 5,703 27,574 +139
Dec15 150529 537.25 538.50 523.00 524.75 -12.50 3,482 26,127 -77
Mar16 150529 547.75 550.50 536.75 538.00 -12.50 706 8,782 +182
May16 150529 551.50 559.25 546.75 546.75 -12.50 137 2,634 +59
Jul16 150529 562.25 565.00 553.00 553.00 -12.00 95 1,812 +41
Total Volume and Open Interest 28,735 154,855 -1,043
Wheat(MGE)
Jul15 150529 545.25 548.00 530.00 530.75 -16.25 4,706 32,856 +514
Sep15 150529 555.00 558.25 541.00 541.50 -16.25 1,898 14,636 +215
Dec15 150529 568.75 571.50 555.25 555.50 -15.25 1,374 14,141 +134
Mar16 150529 581.50 584.00 569.25 569.50 -14.25 278 6,077 +15
May16 150529 592.50 592.50 578.75 578.75 -14.00 236 1,362 -1
Total Volume and Open Interest 8,601 69,626 +962
Oats(CBOT)
Jul15 150529 240.00 243.25 233.50 234.00 -6.00 253 4,617 +11
Sep15 150529 248.00 249.75 241.25 241.75 -5.75 46 644 +35
Dec15 150529 255.25 255.75 249.75 249.75 -4.00 66 3,447 +8
Mar16 150529 256.25 259.75 255.75 255.75 -4.00 2 239 +0
Total Volume and Open Interest 367 8,948 +54
Rough Rice(CBOT)
Jul15 150529 9.50 9.57 9.43 9.51 unch 415 7,946 -35
Sep15 150529 9.78 9.82 9.71 9.78 unch 256 3,342 +22
Nov15 150529 10.09 10.10 10.05 10.06 +0.00 7 225 +1
Jan16 150529 10.31 10.32 10.31 10.32 +0.01 0 45 +0
Total Volume and Open Interest 678 11,560 -12
Live Cattle(CME)
Jun15 150529 153.350 153.935 151.700 152.325 -1.175 18,668 61,858 -5,077
Aug15 150529 152.685 153.250 151.000 151.285 -1.465 22,096 132,940 +6,379
Oct15 150529 154.235 154.825 152.850 152.935 -1.550 5,770 64,122 +932
Dec15 150529 155.150 155.850 153.900 154.185 -1.315 4,881 36,570 +540
Feb16 150529 155.285 155.800 154.100 154.130 -1.305 1,202 10,185 +338
Apr16 150529 154.450 154.880 153.400 153.535 -0.915 315 5,757 +125
Total Volume and Open Interest 53,029 313,954 +3,273
Feeder Cattle(CME)
Aug15 150529 225.500 225.500 222.700 222.950 -2.000 6,637 25,115 +564
Sep15 150529 223.380 223.500 221.500 221.685 -1.565 1,296 4,669 +87
Oct15 150529 221.685 221.880 220.200 220.350 -1.230 824 5,261 +37
Nov15 150529 220.235 220.580 219.250 219.380 -0.905 455 2,353 +118
Jan16 150529 213.500 213.750 212.500 212.650 -0.785 284 1,751 +131
Mar16 150529 212.150 212.200 211.250 211.250 -0.850 233 540 +183
Apr16 150529 212.750 212.785 212.485 212.500 -0.485 40 89 +29
Total Volume and Open Interest 9,773 39,783 +1,153
Lean Hogs(CME)
Jun15 150529 84.385 84.930 82.850 83.830 -0.770 9,847 32,271 -2,039
Jul15 150529 84.300 84.800 82.535 83.450 -1.185 8,143 54,978 +807
Aug15 150529 83.800 83.980 81.785 82.500 -1.350 6,312 43,324 +1,297
Oct15 150529 74.035 74.330 72.350 72.635 -1.400 4,426 50,628 +715
Dec15 150529 70.300 70.300 68.725 69.225 -0.875 1,509 27,867 +305
Feb16 150529 72.080 72.300 71.080 71.330 -0.820 663 8,543 +181
Apr16 150529 74.100 74.330 73.150 73.500 -0.700 294 4,007 +59
May16 150529 78.100 78.250 77.080 77.475 -0.375 0 79 +0
Total Volume and Open Interest 31,266 222,773 +1,364
Class III Milk(CME)
May15 150529 16.22 16.22 16.21 16.22 unch 178 5,255 -47
Jun15 150529 16.75 17.03 16.75 16.82 +0.07 336 6,094 -89
Jul15 150529 17.19 17.57 17.19 17.42 +0.23 335 4,227 -34
Aug15 150529 17.29 17.57 17.29 17.42 +0.06 117 3,629 -9
Sep15 150529 17.50 17.65 17.50 17.56 +0.04 50 3,527 +6
Oct15 150529 17.47 17.60 17.47 17.56 +0.09 22 3,167 +4
Nov15 150529 17.43 17.53 17.43 17.51 +0.06 21 3,092 +10
Dec15 150529 17.25 17.35 17.25 17.31 +0.06 11 2,856 +2
Jan16 150529 16.93 16.93 16.84 16.84 -0.09 2 693 +1
Feb16 150529 16.88 16.88 16.86 16.86 unch 2 570 +2
Mar16 150529 16.93 16.93 16.89 16.89 -0.04 4 507 +3
Apr16 150529 16.92 16.92 16.86 16.86 -0.07 4 284 +4
May16 150529 16.90 16.90 16.90 16.90 -0.05 3 237 +3
Total Volume and Open Interest 1,086 34,722 -144
Cocoa(ICE)
Jul15 150529 3115 3130 3081 3085 -33 16,137 89,723 -2,781
Sep15 150529 3111 3123 3074 3078 -32 11,500 45,868 +2,223
Dec15 150529 3096 3107 3064 3066 -29 4,669 44,999 +719
Mar16 150529 3077 3085 3049 3052 -25 939 23,784 +195
May16 150529 3067 3073 3040 3043 -23 177 6,796 +8
Jul16 150529 3061 3061 3032 3032 -24 75 7,369 +0
Sep16 150529 3029 3029 3021 3021 -24 3 758 -2
Total Volume and Open Interest 33,500 222,296 +362
Coffee "C"(ICE)
Jul15 150529 125.60 127.05 124.55 126.15 +1.00 18,668 88,337 -968
Sep15 150529 128.25 129.40 127.00 128.60 +0.80 10,595 44,139 +1,187
Dec15 150529 132.35 133.00 130.75 132.30 +0.70 3,406 31,041 -175
Mar16 150529 135.35 136.40 134.65 135.90 +0.75 1,319 12,982 +185
May16 150529 138.20 138.30 136.80 138.05 +0.80 248 6,468 +24
Jul16 150529 139.50 140.05 138.55 139.85 +0.75 162 2,946 -43
Total Volume and Open Interest 34,746 195,461 +283
Orange Juice(ICE)
Jul15 150529 116.90 117.25 113.95 114.25 -2.60 685 10,838 +4
Sep15 150529 119.10 119.10 116.20 116.50 -2.50 170 2,654 +98
Nov15 150529 118.40 118.40 118.40 118.40 -2.50 68 1,148 +55
Jan16 150529 120.45 120.45 120.45 120.45 -2.45 22 320 +16
Mar16 150529 121.40 121.40 121.40 121.40 -2.95 6 50 +6
May16 150529 123.00 123.00 123.00 123.00 -3.00 0 7 +0
Total Volume and Open Interest 951 15,017 +179
Sugar #11(ICE)
Jul15 150529 12.01 12.07 11.92 11.98 +0.04 77,311 442,509 -5,736
Oct15 150529 12.32 12.38 12.22 12.28 +0.01 53,327 224,413 +2,558
Mar16 150529 13.68 13.76 13.57 13.59 -0.06 21,083 130,319 +1,672
May16 150529 13.77 13.83 13.64 13.67 -0.08 2,823 26,065 -134
Jul16 150529 13.78 13.83 13.65 13.69 -0.08 1,905 28,009 -370
Oct16 150529 14.02 14.07 13.86 13.92 -0.09 750 22,441 -33
Mar17 150529 14.58 14.59 14.41 14.46 -0.10 221 9,866 -14
May17 150529 14.60 14.61 14.46 14.48 -0.10 116 1,746 +76
Total Volume and Open Interest 157,659 889,785 -1,942
London Cocoa(LCE)
Jul15 150529 2125 2127 2104 2107 -18 6,362 82,113 -253
Sep15 150529 2110 2115 2097 2100 -13 4,153 52,907 +400
Dec15 150529 2088 2093 2079 2080 -11 2,813 56,146 +374
Mar16 150529 2061 2067 2054 2056 -8 3,413 54,695 +313
May16 150529 2056 2062 2051 2053 -6 895 9,378 +228
Jul16 150529 2050 2055 2048 2049 -5 336 16,275 +90
Sep16 150529 2045 2046 2045 2046 -1 60 5,451 +55
Total Volume and Open Interest 18,032 279,900 +1,207
London Sugar(LCE)
Aug15 150529 348.80 350.70 347.80 349.10 +1.70 5,234 38,138 -160
Oct15 150529 349.60 350.90 348.00 349.10 +0.90 1,984 18,574 +231
Dec15 150529 355.70 357.40 354.20 354.60 +0.20 757 13,723 +280
Mar16 150529 361.90 363.50 359.60 360.40 -0.30 509 8,403 +53
May16 150529 368.40 369.40 366.60 366.90 -0.30 62 3,048 +46
Total Volume and Open Interest 8,566 83,478 +460
Cotton(ICE)
Jul15 150529 64.75 66.59 64.27 64.35 +0.02 16,891 98,722 -742
Oct15 150529 66.27 66.75 65.30 65.30 +0.07 6 190 +0
Dec15 150529 65.20 66.39 64.38 64.64 -0.42 7,470 77,123 +41
Mar16 150529 65.23 66.20 64.40 64.64 -0.58 503 8,241 +81
May16 150529 65.61 66.24 64.70 65.01 -0.63 108 1,186 +56
Jul16 150529 66.03 67.00 65.49 65.49 -0.63 202 2,057 +106
Total Volume and Open Interest 25,180 188,261 -458
Lumber(CME)
Jul15 150529 274.2 278.0 272.5 274.1 +1.6 468 4,466 -196
Sep15 150529 273.5 278.5 273.0 275.1 +2.0 82 1,186 +6
Nov15 150529 273.8 277.0 271.8 272.4 -0.5 8 202 +5
Jan16 150529 281.8 283.0 280.0 281.8 +1.2 3 39 -1
Total Volume and Open Interest 563 5,911 -186
Crude Oil(NYM)
Jul15 150529 57.97 60.70 57.72 60.30 +2.62 314,917 397,862 -7,610
Aug15 150529 58.19 60.97 58.04 60.60 +2.58 89,209 151,487 +5,544
Sep15 150529 58.45 61.10 58.23 60.79 +2.59 62,042 167,932 +330
Oct15 150529 58.75 61.20 58.39 60.96 +2.59 32,768 86,427 +615
Nov15 150529 59.29 61.38 58.70 61.23 +2.56 21,434 55,698 +1,145
Dec15 150529 59.16 61.73 58.99 61.51 +2.51 63,821 211,966 -115
Jan16 150529 59.84 61.79 59.35 61.79 +2.46 11,769 63,633 +2,120
Feb16 150529 59.82 62.19 59.58 62.01 +2.42 6,933 30,577 +46
Mar16 150529 60.10 62.26 59.79 62.17 +2.37 10,783 52,338 +252
Apr16 150529 60.20 62.40 60.02 62.32 +2.32 5,861 17,044 +905
May16 150529 60.39 62.55 60.25 62.46 +2.26 5,140 16,078 +1,084
Jun16 150529 60.75 62.66 60.38 62.60 +2.19 17,180 65,519 +467
Jul16 150529 62.68 62.68 62.68 62.68 +2.12 2,824 12,403 -59
Aug16 150529 62.78 62.78 62.78 62.78 +2.06 1,819 9,614 -172
Sep16 150529 62.37 62.91 62.37 62.90 +2.01 2,783 30,327 +227
Oct16 150529 63.03 63.03 63.03 63.03 +1.95 498 10,630 +3
Total Volume and Open Interest 680,719 1,620,663 +6,266
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 150529 58.000 60.700 57.725 60.300 +2.625 8,140 3,109 +132
Aug15 150529 58.300 60.900 58.050 60.600 +2.575 429 669 -4
Sep15 150529 58.800 61.000 58.375 60.800 +2.600 194 422 -1
Oct15 150529 58.575 61.000 58.575 60.950 +2.575 36 396 +15
Nov15 150529 59.950 61.225 59.950 61.225 +2.550 126 222 +15
Dec15 150529 59.100 61.675 59.000 61.500 +2.500 123 542 +15
Jan16 150529 61.800 61.800 61.800 61.800 +2.475 0 12 +0
Feb16 150529 62.000 62.000 62.000 62.000 +2.400 0 8 +0
Total Volume and Open Interest 9,048 5,436 +172
NY Harbor ULSD(NYM)
Jun15 150529 187.76 196.18 187.67 195.53 +8.49 21,186 14,660 -5,989
Jul15 150529 187.99 196.31 187.68 194.97 +7.65 59,327 105,946 +398
Aug15 150529 189.31 196.91 188.32 195.71 +7.69 18,374 40,630 -674
Sep15 150529 190.23 198.00 189.56 196.94 +7.60 11,639 37,230 +590
Oct15 150529 192.36 199.17 191.01 198.32 +7.47 7,615 22,314 +30
Nov15 150529 192.96 200.46 192.41 199.70 +7.37 6,197 17,387 -99
Dec15 150529 194.71 201.80 193.68 200.97 +7.28 10,289 39,816 +438
Jan16 150529 196.48 202.88 195.09 202.17 +7.21 2,878 10,436 +847
Feb16 150529 195.72 202.98 195.54 202.52 +7.14 1,079 8,103 +435
Mar16 150529 195.35 202.52 195.17 201.88 +7.08 618 10,570 +142
Apr16 150529 197.15 200.63 197.15 200.63 +7.03 306 6,897 +23
May16 150529 197.11 200.59 197.11 200.56 +6.97 163 4,346 +19
Jun16 150529 195.10 201.23 194.27 201.20 +6.82 1,609 9,133 +543
Jul16 150529 202.25 202.25 202.16 202.16 +6.79 227 1,669 +35
Total Volume and Open Interest 143,163 348,968 -3,107
RBOB Gasoline(NYM)
Jun15 150529 199.23 209.02 199.23 208.58 +10.07 27,106 15,951 -6,614
Jul15 150529 197.91 207.29 197.56 206.27 +9.27 61,513 127,980 +2,363
Aug15 150529 194.68 203.81 194.48 202.92 +8.79 22,779 51,920 +426
Sep15 150529 191.58 199.96 190.94 199.27 +8.51 17,716 49,304 +2,193
Oct15 150529 175.72 183.83 175.12 183.18 +8.28 9,607 28,187 -1,167
Nov15 150529 171.87 179.60 171.12 179.02 +8.03 6,622 21,370 +122
Dec15 150529 168.86 176.51 168.40 176.08 +7.77 8,917 35,524 -65
Jan16 150529 168.85 175.71 168.07 175.41 +7.45 1,951 9,300 +380
Feb16 150529 170.33 176.11 169.06 176.11 +7.14 1,303 2,509 -68
Mar16 150529 172.16 177.72 171.27 177.72 +6.83 1,541 2,737 +152
Total Volume and Open Interest 160,773 371,469 -1,870
e-miNY RBOB Gasoline(NYM)
Jul15 150529 206.30 206.30 206.27 206.30 +9.30 0 1 +0
Aug15 150529 202.90 202.92 202.90 202.90 +8.80      
Sep15 150529 199.30 199.30 199.27 199.30 +8.50      
Oct15 150529 183.20 183.20 183.18 183.20 +8.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul15 150529 2.716 2.722 2.633 2.642 -0.064 118,274 253,827 +2,205
Aug15 150529 2.745 2.745 2.656 2.665 -0.065 22,639 76,271 +721
Sep15 150529 2.744 2.749 2.666 2.675 -0.063 25,202 110,590 -2,414
Oct15 150529 2.785 2.785 2.706 2.714 -0.064 24,039 124,526 -619
Nov15 150529 2.896 2.901 2.823 2.830 -0.060 9,762 66,331 +390
Dec15 150529 3.070 3.070 3.004 3.012 -0.052 4,272 68,966 -203
Jan16 150529 3.160 3.165 3.106 3.118 -0.050 10,165 64,782 +445
Feb16 150529 3.147 3.161 3.105 3.115 -0.048 1,220 15,736 +258
Mar16 150529 3.120 3.124 3.067 3.077 -0.046 3,286 37,954 -458
Apr16 150529 2.974 2.983 2.936 2.945 -0.037 2,745 44,810 -98
May16 150529 2.986 2.986 2.948 2.955 -0.035 373 12,625 -164
Jun16 150529 3.020 3.020 2.984 2.988 -0.034 663 10,620 +471
Jul16 150529 3.060 3.060 3.023 3.030 -0.030 591 8,117 +345
Aug16 150529 3.057 3.062 3.037 3.043 -0.027 471 7,777 +415
Sep16 150529 3.062 3.062 3.035 3.039 -0.026 521 6,995 +268
Oct16 150529 3.092 3.092 3.061 3.068 -0.025 538 13,627 -143
Total Volume and Open Interest 225,761 978,549 -4,685
Brent Crude Oil(ICE)
Jul15 150529 62.89 65.83 62.68 65.56 +2.98 257,061 256,323 -12,036
Aug15 150529 63.58 66.40 63.25 66.14 +2.98 114,968 246,472 +14,505
Sep15 150529 64.01 66.87 63.69 66.61 +2.98 56,282 212,257 -367
Oct15 150529 64.46 67.27 64.13 67.04 +2.96 23,610 81,655 +2,958
Nov15 150529 64.87 67.63 64.53 67.42 +2.92 16,533 69,712 +695
Dec15 150529 65.25 67.98 64.91 67.78 +2.88 73,915 229,610 +3,371
Jan16 150529 65.72 68.21 65.32 68.10 +2.85 7,101 59,281 +12
Feb16 150529 66.03 68.49 65.71 68.37 +2.80 4,949 49,568 +872
Mar16 150529 66.30 68.71 65.94 68.59 +2.74 10,269 59,875 +969
Apr16 150529 66.37 68.84 66.18 68.84 +2.68 2,815 36,654 -325
May16 150529 69.10 69.10 69.09 69.09 +2.63 968 21,345 +78
Jun16 150529 67.15 69.44 66.72 69.32 +2.56 13,417 68,733 +563
Jul16 150529 69.54 69.54 69.54 69.54 +2.49 736 18,977 +7
Aug16 150529 69.75 69.75 69.75 69.75 +2.43 992 16,463 +379
Total Volume and Open Interest 625,933 1,738,098 +16,120
Gas Oil(ICE)
Jun15 150529 576.75 601.75 575.25 593.00 +22.25 41,963 121,987 -5,418
Jul15 150529 577.00 602.25 575.75 593.50 +22.25 76,504 139,698 +3,197
Aug15 150529 579.75 603.50 577.25 595.00 +22.25 41,974 86,678 +5,295
Sep15 150529 581.75 606.25 580.25 597.50 +21.50 24,395 43,507 -843
Oct15 150529 585.75 609.75 584.25 601.25 +21.25 17,652 51,499 +1,063
Nov15 150529 587.75 611.25 586.25 602.75 +20.50 7,824 25,046 +478
Dec15 150529 589.50 612.75 587.25 604.00 +20.00 28,180 93,514 +904
Jan16 150529 592.25 615.00 592.25 606.50 +19.50 3,488 23,248 +492
Feb16 150529 595.00 615.25 593.25 609.00 +19.00 2,246 14,179 +392
Mar16 150529 597.25 617.00 595.00 610.50 +18.25 1,858 17,773 +537
Total Volume and Open Interest 259,167 712,051 +9,302
Ethanol(CBOT)
Jun15 150529 1.546 1.546 1.512 1.533 -0.012 1,124 317 -647
Jul15 150529 1.559 1.563 1.512 1.522 -0.015 890 3,075 +178
Aug15 150529 1.511 1.511 1.498 1.500 -0.014 386 817 +136
Sep15 150529 1.478 1.480 1.478 1.478 -0.011 15 498 +2
Oct15 150529 1.458 1.458 1.458 1.458 -0.009 8 492 +0
Nov15 150529 1.439 1.439 1.435 1.435 -0.009 14 324 +0
Dec15 150529 1.423 1.435 1.416 1.416 -0.007 57 1,464 +49
Jan16 150529 1.399 1.399 1.399 1.399 -0.006 86 265 +0
Total Volume and Open Interest 2,706 7,596 -263
WTI Crude Oil(ICE)
Jul15 150529 58.15 60.70 57.73 60.30 +2.62 53,566 66,496 -2,798
Aug15 150529 58.38 60.97 58.07 60.60 +2.58 27,260 33,486 +440
Sep15 150529 58.84 61.12 58.23 60.79 +2.59 17,380 42,677 +2,545
Oct15 150529 59.01 61.11 58.43 60.96 +2.59 7,833 16,960 +697
Nov15 150529 59.26 61.23 58.84 61.23 +2.56 6,119 14,536 +387
Dec15 150529 59.51 61.72 59.01 61.51 +2.51 18,581 92,979 +1,630
Jan16 150529 59.87 61.79 59.87 61.79 +2.46 2,245 11,931 -177
Feb16 150529 60.37 62.01 60.37 62.01 +2.42 1,434 2,944 -689
Mar16 150529 60.55 62.17 60.55 62.17 +2.37 813 7,701 +98
Apr16 150529 62.32 62.32 62.32 62.32 +2.32 393 3,261 +57
May16 150529 62.46 62.46 62.46 62.46 +2.26 308 2,733 +67
Jun16 150529 61.13 62.60 60.85 62.60 +2.19 1,636 19,121 -210
Jul16 150529 62.68 62.68 62.68 62.68 +2.12 156 1,055 +9
Aug16 150529 62.78 62.78 62.78 62.78 +2.06 124 1,710 +20
Sep16 150529 61.86 62.90 61.85 62.90 +2.01 87 2,933 -5
Oct16 150529 63.03 63.03 63.03 63.03 +1.95 45 706 -4
Total Volume and Open Interest 141,272 401,248 +2,617
US Dollar Index(ICE)
Jun15 150529 97.015 97.270 96.825 96.985 -0.075 55,132 89,140 -2,612
Sep15 150529 97.390 97.655 97.250 97.370 -0.065 3,399 10,875 +944
Dec15 150529 97.810 97.965 97.650 97.725 -0.090 42 1,337 +15
Total Volume and Open Interest 58,604 101,575 -1,636
Australian Dollar(CME)
Jun15 150529 76.45 76.68 76.23 76.49 +0.02 70,360 142,705 +1,056
Sep15 150529 76.14 76.28 75.90 76.12 +0.02 401 2,936 +187
Dec15 150529 75.67 75.77 75.62 75.77 +0.02 1 84 +1
Total Volume and Open Interest 70,763 145,740 +1,245
British Pound(CME)
Jun15 150529 153.14 153.41 152.35 152.89 -0.32 96,620 173,364 -2,076
Sep15 150529 153.20 153.29 152.30 152.79 -0.32 1,003 1,596 +351
Dec15 150529 152.72 152.72 152.72 152.72 -0.32 6 63 +3
Total Volume and Open Interest 97,629 175,075 -1,722
Canadian Dollar(CME)
Jun15 150529 80.44 80.54 79.79 80.33 -0.11 65,523 110,265 -958
Sep15 150529 80.35 80.44 79.70 80.23 -0.10 1,481 7,496 +58
Dec15 150529 79.77 80.20 79.62 80.15 -0.10 271 2,741 +83
Mar16 150529 80.09 80.09 80.09 80.09 -0.09 24 539 +13
Total Volume and Open Interest 67,301 121,106 -802
Japanese Yen(CME)
Jun15 150529 80.68 80.91 80.53 80.62 -0.11 172,667 244,722 -99
Sep15 150529 80.91 81.01 80.65 80.72 -0.11 4,872 9,200 +2,728
Dec15 150529 81.01 81.06 80.85 80.85 -0.12 86 319 +77
Total Volume and Open Interest 177,641 254,463 +2,719
Swiss Franc(CME)
Jun15 150529 106.01 107.02 105.54 106.43 +0.28 21,110 29,773 +298
Sep15 150529 106.47 107.26 106.02 106.82 +0.28 141 672 +40
Dec15 150529 107.28 107.28 107.28 107.28 +0.27 0 301 +0
Total Volume and Open Interest 21,251 30,770 +338
EuroFX(CME)
Jun15 150529 109.59 110.08 109.28 109.83 +0.26 322,754 415,663 -3,039
Sep15 150529 109.72 110.23 109.43 109.97 +0.26 6,181 13,349 +1,643
Dec15 150529 110.00 110.31 109.63 110.15 +0.25 180 1,308 +32
Total Volume and Open Interest 329,128 430,568 -1,359
Mexican Peso(CME)
Jun15 150529 652.12 652.25 646.75 648.62 -2.75 35,741 80,626 -901
Jul15 150529 647.25 647.25 647.25 647.25 -2.88      
Total Volume and Open Interest 35,921 128,186 -844
Brazilian Real(CME)
Jun15 150529 319.70 319.70 314.60 314.60 -1.20 6,584 3,217 -3,684
Jul15 150529 313.00 314.65 308.10 310.65 -1.90 4,671 3,557 +2,937
Aug15 150529 307.45 307.45 307.45 307.45 -2.00      
Sep15 150529 308.10 308.10 302.70 304.20 -1.85 375 1,598 +148
Total Volume and Open Interest 11,630 17,524 -599
30-Year T-Bonds(CBOT)
Jun15 150529 156~080 157~120 156~070 157~060 +0~270 404,265 145,566 -140,270
Sep15 150529 154~240 155~270 154~210 155~200 +0~260 303,135 367,736 +157,444
Dec15 150529 153~300 153~300 153~300 153~300 +0~260 5 5 +5
Total Volume and Open Interest 707,405 513,307 +17,179
10-Year T-Notes(CBOT)
Jun15 150529 127~310 128~105 127~300 128~100 +0~090 2,737,708 978,131 -1,028,533
Sep15 150529 127~105 127~230 127~090 127~220 +0~095 2,076,585 2,214,674 +1,035,025
Dec15 150529 127~050 127~050 127~050 127~050 +0~095 4 9 +3
Total Volume and Open Interest 4,814,297 3,192,814 +6,495
5-Year T-Notes(CBOT)
Jun15 150529 120~016 120~084 120~006 120~082 +0~054 1,787,941 588,695 -742,117
Sep15 150529 119~156 119~234 119~142 119~232 +0~064 1,453,367 1,557,206 +634,104
Dec15 150529 119~092 119~092 119~092 119~092 +0~064      
Total Volume and Open Interest 3,241,308 2,145,901 -108,013
2 Year T-Notes(CBOT)
Jun15 150529 109~214 109~234 109~212 109~234 +0~014 1,058,821 347,487 -467,958
Sep15 150529 109~114 109~136 109~112 109~136 +0~014 859,760 956,280 +337,172
Dec15 150529 109~106 109~106 109~106 109~106 +0~014      
Total Volume and Open Interest 1,918,581 1,303,767 -130,786
Eurodollars(CME)
Jun15 150529 99.707 99.710 99.705 99.707 +0.002 103,832 1,096,325 -21,641
Sep15 150529 99.590 99.605 99.585 99.600 +0.015 99,519 1,127,895 +6,540
Dec15 150529 99.415 99.440 99.410 99.435 +0.020 117,775 1,284,858 -1,219
Mar16 150529 99.230 99.260 99.225 99.255 +0.020 101,516 999,117 +7,227
Jun16 150529 99.025 99.060 99.020 99.055 +0.020 129,284 1,096,885 +6,264
Sep16 150529 98.810 98.845 98.805 98.840 +0.020 107,142 882,702 +7,399
Dec16 150529 98.605 98.645 98.600 98.640 +0.025 142,503 1,047,738 +10,450
Mar17 150529 98.440 98.485 98.430 98.480 +0.030 148,306 681,615 +1,997
Jun17 150529 98.285 98.330 98.275 98.330 +0.035 105,223 569,096 -3,167
Sep17 150529 98.155 98.200 98.140 98.200 +0.040 80,099 498,586 +759
Dec17 150529 98.020 98.080 98.005 98.075 +0.040 81,300 631,168 +6,704
Mar18 150529 97.925 97.975 97.910 97.970 +0.035 59,163 319,630 +1,140
Jun18 150529 97.825 97.875 97.815 97.870 +0.035 36,599 274,190 +2,327
Sep18 150529 97.730 97.785 97.720 97.780 +0.040 27,046 170,757 +2,375
Dec18 150529 97.640 97.695 97.630 97.690 +0.040 29,812 211,430 +3,086
Mar19 150529 97.565 97.615 97.555 97.615 +0.040 20,064 146,023 -1,472
Jun19 150529 97.490 97.540 97.485 97.535 +0.035 13,198 152,992 +1,004
Sep19 150529 97.420 97.470 97.410 97.465 +0.035 19,449 102,449 -974
Total Volume and Open Interest 1,458,525 11,598,848 +35,187
Ultra T-Bond(CBOT)
Jun15 150529 160~17 161~28 160~15 161~22 +1~02 383,440 150,606 -230,048
Sep15 150529 159~05 160~15 159~02 160~09 +1~02 340,715 457,969 +215,007
Dec15 150529 158~29 158~29 158~29 158~29 +1~02      
Total Volume and Open Interest 724,155 608,575 -15,041
30 Day Federal Funds(CBOT)
May15 150529 99.878 99.878 99.875 99.878 +0.003 63 102,197 -21
Jun15 150529 99.870 99.875 99.870 99.870 unch 6,219 72,335 -4,125
Jul15 150529 99.860 99.865 99.860 99.860 unch 3,731 177,713 +44
Aug15 150529 99.840 99.850 99.835 99.845 +0.010 5,569 112,888 -998
Sep15 150529 99.800 99.810 99.795 99.805 +0.010 3,617 61,466 -1,213
Oct15 150529 99.750 99.765 99.750 99.765 +0.015 5,137 73,074 +1,620
Total Volume and Open Interest 37,201 846,894 -7,343
3-Mth Euro-Yen(CME)
Jun15 150529 99.850 99.850 99.850 99.850 unch      
Sep15 150529 99.860 99.860 99.860 99.860 unch      
Dec15 150529 99.855 99.855 99.855 99.855 unch      
Mar16 150529 99.715 99.715 99.715 99.715 unch      
Jun16 150529 99.575 99.575 99.575 99.575 unch      
Sep16 150529 99.435 99.435 99.435 99.435 unch      
Dec16 150529 99.815 99.815 99.815 99.815 unch      
Mar17 150529 99.675 99.675 99.675 99.675 unch      
Jun17 150529 99.535 99.535 99.535 99.535 unch      
Sep17 150529 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150529 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150529 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150529 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150529 99.71 99.71 99.71 99.71 unch      
Jun16 150529 99.57 99.57 99.57 99.57 unch      
Sep16 150529 99.43 99.43 99.43 99.43 unch      
Dec16 150529 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150529 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150529 147.64 147.69 147.55 147.62 -0.02 1,125 17,154 +43
Sep15 150529 147.32 147.33 147.29 147.31 -0.04 41 704 +22
Dec15 150529 146.75 146.75 146.75 146.75 -0.04 0 1 +0
Total Volume and Open Interest 1,166 17,859 +65
Euro-Bund(EUREX)
Jun15 150529 155.27 155.70 155.06 155.43 +0.53 712,914 1,283,806 -45,266
Sep15 150529 154.90 155.36 154.71 155.09 +0.53 89,375 296,614 +19,815
Dec15 150529 154.99 155.54 154.29 155.32 +0.58 30 120 +28
Total Volume and Open Interest 802,319 1,580,540 -25,423
Euro-Bobl(EUREX)
Jun15 150529 128.80 128.93 128.78 128.85 +0.11 469,622 1,085,326 +1,780
Sep15 150529 130.09 130.23 130.07 130.14 +0.13 67,934 170,112 +27,143
Dec15 150529 129.85 129.85 129.85 129.85 +0.11      
Total Volume and Open Interest 537,556 1,255,438 +28,923
3-Mth Euribor(EUREX)
Jun15 150529 100.005 100.005 100.005 100.005 -0.005 23 7,924 -8
Sep15 150529 100.000 100.000 100.000 100.000 -0.005 1,379 13,340 -872
Dec15 150529 99.990 99.990 99.990 99.990 -0.005 0 32,432 +0
Total Volume and Open Interest 1,656 75,705 -880
Long Gilt(LIFFE)
Jun15 150529 118~19 118~24 118~14 118~21 +0~11 333,318 78,369 -65,749
Sep15 150529 117~22 117~29 117~18 117~26 +0~11 259,582 404,143 +86,201
Total Volume and Open Interest 592,900 482,512 +20,452
3-Mth Short Sterling(LIFFE)
Jun15 150529 99.42 99.43 99.42 99.42 unch 10,982 317,440 +239
Sep15 150529 99.39 99.39 99.38 99.38 unch 29,627 344,227 +1,303
Dec15 150529 99.32 99.33 99.31 99.32 +0.01 33,901 344,494 +1,088
Mar16 150529 99.22 99.23 99.20 99.22 +0.02 32,507 289,299 +4,760
Jun16 150529 99.08 99.10 99.07 99.09 +0.03 39,957 241,783 +988
Sep16 150529 98.93 98.96 98.93 98.95 +0.04 29,043 229,731 -637
Total Volume and Open Interest 336,595 2,808,844 +16,597
3-Mth Euribor(LIFFE)
Jun15 150529 100.005 100.010 100.000 100.000 -0.010 50,255 458,251 +1,260
Sep15 150529 100.000 100.005 99.995 99.995 -0.010 37,954 360,632 -1,215
Dec15 150529 99.990 99.995 99.985 99.985 -0.010 32,916 312,127 -303
Total Volume and Open Interest 294,161 3,337,605 +7,254
3-Mth Aus T-Bills(SFE)
Jun15 150529 97.85 97.88 97.85 97.87 +0.01 15,951 149,578 -4,694
Sep15 150529 97.91 97.96 97.90 97.96 +0.04 9,661 220,108 +203
Dec15 150529 97.97 98.03 97.96 98.02 +0.05 10,780 194,521 +2,427
Mar16 150529 97.97 98.04 97.97 98.03 +0.05 7,319 137,704 +425
Jun16 150529 97.95 98.01 97.94 98.01 +0.06 6,220 107,848 +1,317
Sep16 150529 97.90 97.96 97.89 97.95 +0.05 2,592 69,648 -192
Dec16 150529 97.82 97.89 97.82 97.88 +0.05 1,853 49,441 +176
Mar17 150529 97.74 97.80 97.74 97.79 +0.04 1,897 38,783 +937
Jun17 150529 97.66 97.72 97.66 97.71 +0.05 792 10,216 +187
Sep17 150529 97.64 97.64 97.63 97.63 +0.06 72 6,873 +0
Total Volume and Open Interest 57,187 987,468 +808
10-Year Aus T-Bonds(SFE)
Jun15 150529 97.23 97.28 97.22 97.28 +0.05 111,052 805,849 +18,382
Sep15 150529 97.25 97.25 97.25 97.25 +0.05      
Total Volume and Open Interest 111,052 805,849 +18,382
3-Year Aus T-Bonds(SFE)
Jun15 150529 98.03 98.10 98.03 98.10 +0.06 116,801 750,159 +3,095
Sep15 150529 98.07 98.07 98.07 98.07 +0.07      
Total Volume and Open Interest 116,801 750,159 +3,095
Gold(CMX)
Jun15 150529 1187.8 1193.0 1185.7 1189.4 +1.3 200,216 30,493 -59,128
Aug15 150529 1188.1 1193.7 1186.0 1189.8 +1.0 151,427 245,985 +53,243
Oct15 150529 1190.0 1194.0 1189.2 1190.7 +1.0 2,170 12,660 +256
Dec15 150529 1190.8 1195.4 1188.0 1191.7 +1.0 6,439 69,722 +2,807
Feb16 150529 1192.5 1195.8 1191.7 1192.7 +1.0 676 10,447 +20
Apr16 150529 1194.2 1196.2 1191.0 1193.8 +1.0 646 8,915 +192
Jun16 150529 1196.5 1196.5 1194.8 1194.8 +1.0 721 8,515 -109
Aug16 150529 1196.0 1196.0 1196.0 1196.0 +1.0 2 685 +1
Oct16 150529 1197.3 1197.3 1197.3 1197.3 +1.0 0 1,360 +0
Dec16 150529 1197.8 1201.0 1197.8 1198.7 +0.9 145 8,444 -7
Feb17 150529 1200.6 1200.6 1200.6 1200.6 +0.9 0 151 +0
Apr17 150529 1202.7 1202.7 1202.7 1202.7 +0.9      
Total Volume and Open Interest 363,228 409,339  
Silver(CMX)
Jul15 150529 1667.0 1681.5 1664.0 1670.1 +3.2 31,979 106,567 +193
Sep15 150529 1674.0 1683.0 1672.0 1674.1 +3.2 2,156 22,273 +970
Dec15 150529 1678.0 1684.5 1676.5 1678.6 +3.4 3,918 32,539 +1,938
Mar16 150529 1688.0 1688.0 1682.1 1682.1 +3.4 319 3,941 +106
May16 150529 1684.9 1684.9 1684.9 1684.9 +3.0 19 231 -5
Jul16 150529 1687.7 1687.7 1687.7 1687.7 +2.9 0 3,040 +0
Sep16 150529 1690.6 1690.6 1690.6 1690.6 +2.9 0 156 +0
Total Volume and Open Interest 38,490 176,619 +2,990
Platinum(NYMEX)
Jul15 150529 1115.7 1120.0 1111.0 1111.5 -4.8 12,022 67,238 +1,093
Oct15 150529 1117.1 1120.3 1112.5 1112.9 -4.7 225 6,296 +95
Jan16 150529 1114.4 1114.6 1114.3 1114.3 -4.7 7 61 -4
Apr16 150529 1116.1 1116.1 1116.1 1116.1 -4.7 0 4 +0
Total Volume and Open Interest 12,259 73,607 +1,183
Palladium(NYMEX)
Jun15 150529 784.45 787.10 776.75 776.75 -8.05 5,770 2,819 -4,016
Sep15 150529 783.85 787.50 776.20 777.10 -8.50 6,632 26,425 +3,134
Dec15 150529 778.00 778.00 778.00 778.00 -8.50 109 258 +106
Total Volume and Open Interest 12,611 29,607 -677
Copper(CMX)
Jul15 150529 277.00 278.40 272.45 272.80 -3.95 49,653 105,153 -5,079
Sep15 150529 277.35 278.95 273.30 273.55 -3.85 6,758 34,398 +1,990
Dec15 150529 278.40 279.35 274.00 274.25 -3.75 1,046 18,954 +364
Mar16 150529 279.55 279.55 274.35 274.60 -3.70 147 3,034 +44
May16 150529 274.95 274.95 274.95 274.95 -3.65 7 272 -4
Total Volume and Open Interest 58,431 169,444 -3,178
DJIA Index(CBOT)
Jun15 150529 18095 18095 17970 18009 -125 16 7,710 -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 150529 18128 18146 17951 18009 -125 117,045 114,171 +1,196
Sep15 150529 18060 18065 17878 17928 -125 211 393 +59
Dec15 150529 17911 17965 17846 17846 -125 1 41 +0
Mar16 150529 17764 17764 17764 17764 -125 0 1 +0
Total Volume and Open Interest 117,257 114,606 +1,255
S & P 500(CME)
Jun15 150529 2121.60 2122.70 2102.50 2106.00 -15.70 7,158 128,120 +1,869
Sep15 150529 2110.00 2110.00 2095.20 2098.50 -15.70 7 1,182 +3
Dec15 150529 2091.30 2091.30 2088.00 2091.30 -15.70 0 1,121 +0
Mar16 150529 2085.70 2085.70 2082.40 2085.70 -15.70      
Total Volume and Open Interest 7,165 130,424 +1,872
S & P 500 E-Mini(Globex)
Jun15 150529 2121.75 2122.75 2102.25 2106.00 -15.75 1,290,556 2,737,526 +13,618
Sep15 150529 2114.25 2115.00 2094.75 2098.50 -15.75 5,883 54,312 +2,375
Total Volume and Open Interest 1,296,631 2,798,349 +16,035
NASDAQ 100(CME)
Jun15 150529 4531.00 4535.00 4499.00 4511.00 -31.80 909 7,466 +479
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 150529 4542.00 4545.30 4497.30 4511.00 -31.80 198,538 324,196 +8,044
Sep15 150529 4536.30 4538.80 4492.00 4504.50 -31.80 294 447 +66
Total Volume and Open Interest 198,832 324,681 +8,110
S & P Midcap 400(CME)
Jun15 150529 1523.20 1523.20 1523.20 1523.20 -11.20 204 1,180 +131
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 150529 14.50 15.00 14.45 14.63 +0.15 66,412 219,955 +2,091
Jul15 150529 15.70 16.00 15.65 15.83 +0.10 30,107 85,798 +14,356
Aug15 150529 16.34 16.63 16.32 16.43 +0.10 10,537 51,020 +16,624
Total Volume and Open Interest 128,763 438,922 +52,496
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150529 20560 20655 20385 20465 -125 12,235 61,661 +127
Sep15 150529 20570 20690 20440 20515 -125 129 256 +31
Total Volume and Open Interest 12,364 61,917 +158
Nikkei 225(SGX)
Jun15 150529 20530 20650 20420 20570 +25 84,087 318,870 +4,304
Sep15 150529 20485 20625 20430 20550 +25 368 1,976 +319
Dec15 150529 20460 20460 20460 20460 +30 5,990 6,052 +0
Total Volume and Open Interest 94,116 330,758 +4,648
CAC 40(EURONEXT)
Jun15 150529 5123.5 5130.0 4973.5 4984.5 -132.5 122,382 351,160 +11,480
Jul15 150529 5123.5 5123.5 4970.0 4977.0 -138.5 49 503 +31
Aug15 150529 4978.5 4978.5 4978.5 4978.5 -137.0 0 25 +0
Total Volume and Open Interest 122,431 351,914 +11,498
Hang Seng Index(HKFE)
May15 150528 28080 28178 27555 27605 -461 121,123 63,482 -37,774
Jun15 150529 27118 27315 26947 27164 +52 62,138 125,920 +28,052
Jul15 150529 27100 27309 26988 27189        
DAX(EUREX)
Jun15 150529 11697.5 11722.0 11402.0 11413.5 -260.0 104,599 176,066 +2,474
Sep15 150529 11698.5 11705.0 11410.0 11418.5 -259.5 527 9,176 +234
Dec15 150529 11628.0 11640.0 11421.5 11421.5 -259.5 24 571 -2
Total Volume and Open Interest 105,150 185,813 +2,706
FT-SE 100(EURONEXT)
Jun15 150529 7039.50 7062.00 6950.50 6964.50 -63.00 111,350 598,788 +12,379
Sep15 150529 6990.50 7004.00 6911.00 6915.00 -63.50 345 6,532 +31
Dec15 150529 6975.00 6977.50 6890.00 6890.00 -63.50 3 222 +0
Total Volume and Open Interest 111,698 605,542 +12,410
SPI 200(SFE)
Jun15 150529 5721.0 5814.0 5703.0 5778.0 +49.0 27,736 264,574 +5,366
Sep15 150529 5662.0 5756.0 5662.0 5725.0 +48.0 147 2,966 -16
Dec15 150529 5716.0 5716.0 5716.0 5716.0 +48.0 0 2,096 +0
Total Volume and Open Interest 28,722 270,695 +5,737
FTSE MIB(ISE)
Jun15 150529 23800.00 23835.00 23445.00 23523.00 -219.00 38,271 65,833 +3,357
Sep15 150529 23750.00 23750.00 23415.00 23451.00 -216.00 194 612 +5
Dec15 150529 23369.00 23369.00 23369.00 23369.00 -216.00 0 4 +0
Total Volume and Open Interest 38,465 66,450 +3,362
KOSPI 200(KFE)
Jun15 150529 260.10 262.40 258.75 261.20 +1.05 204,135 119,744 -3,667
Sep15 150529 260.85 263.35 259.75 262.10 +1.05 1,222 6,425 +267
Dec15 150529 262.45 263.40 262.45 263.40 +1.25 30 1,064 -1
Total Volume and Open Interest 205,387 128,477 -3,401
GSCI(CME)
Jun15 150529 438.75 440.00 429.25 438.75 +9.45 227 12,298 -175
Jul15 150529 440.25 441.50 430.95 440.25 +9.25 79 129 +79
Aug15 150529 440.25 441.50 430.95 440.25 +9.25      
Total Volume and Open Interest 306 12,427 -96
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!