Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 04, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150604 934.75 948.75 932.00 946.50 +11.25 117,943 342,786 -7,407
Aug15 150604 923.75 936.50 921.75 934.75 +10.25 14,060 44,597 +1,287
Sep15 150604 913.75 926.75 912.75 925.75 +10.75 3,589 17,479 -230
Nov15 150604 914.00 925.00 912.00 924.00 +9.00 67,862 244,912 +4,713
Jan16 150604 920.50 932.25 920.25 931.00 +8.75 5,519 24,989 +571
Mar16 150604 926.25 938.25 924.75 936.00 +8.50 5,653 36,935 +1,679
May16 150604 930.50 941.00 928.00 939.25 +8.75 3,951 17,073 +1,434
Jul16 150604 934.25 946.75 934.25 944.50 +8.75 1,143 10,670 +179
Aug16 150604 944.75 944.75 936.00 944.75 +8.75 8 406 -1
Sep16 150604 938.00 938.00 929.50 938.00 +8.50 0 133 +0
Nov16 150604 926.00 936.75 926.00 936.00 +8.50 755 7,915 +346
Jan17 150604 941.50 941.50 933.25 941.50 +8.25 3 76 +3
Mar17 150604 945.75 945.75 937.50 945.75 +8.25 0 66 +0
May17 150604 949.00 949.00 940.75 949.00 +8.25 0 21 +0
Total Volume and Open Interest 220,492 748,391 +2,574
Soybean Meal(CBOT)
Jul15 150604 302.50 307.70 301.40 305.70 +3.00 59,621 165,523 -6,055
Aug15 150604 296.20 301.00 295.20 299.60 +3.20 9,934 36,345 +795
Sep15 150604 293.50 298.10 292.50 296.90 +3.20 6,126 29,746 +972
Oct15 150604 291.00 295.10 290.70 294.20 +3.20 2,310 21,525 +161
Dec15 150604 291.00 295.40 290.00 294.60 +3.20 21,802 92,531 +2,701
Jan16 150604 290.30 294.40 289.90 293.40 +3.00 2,582 9,752 +422
Mar16 150604 289.20 293.70 289.20 292.80 +3.00 2,173 11,386 +332
May16 150604 290.00 294.30 290.00 293.80 +3.40 1,764 9,503 +424
Jul16 150604 292.00 296.50 292.00 296.00 +3.60 1,393 9,871 +338
Aug16 150604 294.10 296.70 293.10 296.70 +3.60 101 1,556 +29
Total Volume and Open Interest 108,393 394,409 +167
Soybean Oil(CBOT)
Jul15 150604 34.76 34.78 34.35 34.53 -0.20 84,005 167,263 -7,173
Aug15 150604 34.74 34.77 34.34 34.52 -0.21 14,555 38,957 +175
Sep15 150604 34.74 34.75 34.37 34.54 -0.21 5,286 24,611 +426
Oct15 150604 34.43 34.74 34.40 34.53 -0.21 3,468 13,566 +334
Dec15 150604 34.86 34.90 34.41 34.61 -0.24 26,379 117,644 -1,341
Jan16 150604 34.82 34.94 34.54 34.71 -0.23 1,332 11,332 +166
Mar16 150604 34.74 35.02 34.60 34.76 -0.26 1,974 14,696 +513
May16 150604 34.63 34.93 34.48 34.66 -0.27 1,764 10,269 +409
Jul16 150604 34.70 34.88 34.36 34.59 -0.29 627 6,818 +91
Aug16 150604 34.48 34.76 34.48 34.52 -0.24 68 1,036 +47
Total Volume and Open Interest 139,544 409,134 -6,377
Canola(WCE)
Jul15 150604 489.5 498.6 486.0 497.7 +7.3 20,692 86,803 -4,215
Nov15 150604 487.0 495.4 485.0 494.7 +6.1 24,035 87,958 +10,355
Jan16 150604 484.5 492.1 483.7 492.1 +6.4 822 2,974 +615
Mar16 150604 482.9 489.2 482.9 489.2 +6.0 47 825 +8
May16 150604 483.5 486.1 483.5 486.1 +6.0 9 456 +0
Total Volume and Open Interest 45,605 180,565 +6,763
Corn(CBOT)
Jul15 150604 358.50 364.50 356.50 363.50 +4.50 180,406 643,413 -12,188
Sep15 150604 365.50 371.00 363.50 370.25 +4.50 53,991 265,662 +10,913
Dec15 150604 376.00 381.75 374.50 381.00 +4.25 75,052 361,332 +5,063
Mar16 150604 386.25 392.25 385.00 391.75 +4.25 6,210 91,317 +636
May16 150604 394.00 399.50 393.25 399.25 +4.50 1,695 19,957 +136
Jul16 150604 400.25 406.00 399.00 405.75 +4.50 3,666 38,199 +1,326
Sep16 150604 400.50 402.75 399.00 402.75 +3.25 160 3,233 +92
Dec16 150604 400.00 405.00 399.75 404.50 +3.75 1,578 27,621 +212
Mar17 150604 410.00 414.50 409.75 414.50 +3.75 84 1,212 +57
May17 150604 421.00 421.00 417.50 421.00 +3.50 73 687 +48
Total Volume and Open Interest 323,026 1,454,337 +6,354
Wheat(CBOT)
Jul15 150604 510.00 524.25 504.00 523.75 +13.00 96,582 219,756 -10,416
Sep15 150604 514.00 529.75 508.25 529.25 +14.25 31,890 100,381 +4,823
Dec15 150604 527.25 543.25 522.50 543.00 +14.50 16,700 80,093 +66
Mar16 150604 538.00 556.75 537.75 556.50 +14.25 2,726 27,999 +114
May16 150604 548.50 566.00 548.50 565.25 +13.75 1,007 7,344 +116
Jul16 150604 556.00 570.25 556.00 570.25 +14.00 1,104 5,822 +117
Total Volume and Open Interest 150,083 442,014 -5,164
Wheat(KCBT)
Jul15 150604 528.50 541.75 524.00 541.25 +12.00 18,280 85,799 -1,488
Sep15 150604 538.00 552.25 535.00 552.00 +13.00 5,834 31,885 +583
Dec15 150604 556.25 569.75 553.50 569.50 +13.25 3,093 27,587 +942
Mar16 150604 568.00 583.00 568.00 583.00 +13.25 1,308 9,092 +83
May16 150604 580.75 591.75 578.75 591.75 +13.00 819 3,004 +188
Jul16 150604 585.25 598.00 584.75 598.00 +13.25 1,082 2,517 +662
Total Volume and Open Interest 30,416 160,483 +970
Wheat(MGE)
Jul15 150604 562.00 577.00 558.00 575.75 +12.75 5,059 31,933 -402
Sep15 150604 571.00 586.00 567.50 585.00 +13.25 2,654 15,480 +573
Dec15 150604 585.00 600.25 581.50 599.00 +13.50 1,592 14,010 -109
Mar16 150604 596.25 613.50 595.75 612.50 +14.00 697 6,567 +137
May16 150604 613.00 622.25 613.00 621.75 +14.25 494 1,462 +9
Total Volume and Open Interest 10,863 70,268 +373
Oats(CBOT)
Jul15 150604 251.75 255.00 250.50 254.00 +2.25 778 3,616 -388
Sep15 150604 258.25 260.75 257.75 259.75 +2.00 121 1,620 +15
Dec15 150604 264.50 267.50 264.00 266.75 +2.25 137 3,299 +11
Mar16 150604 273.00 274.50 271.50 274.25 +2.75 0 235 +0
Total Volume and Open Interest 1,036 8,771 -362
Rough Rice(CBOT)
Jul15 150604 9.85 9.95 9.85 9.93 +0.06 394 7,391 -119
Sep15 150604 10.12 10.22 10.12 10.19 +0.05 269 4,417 +141
Nov15 150604 10.43 10.47 10.41 10.47 +0.05 41 377 +23
Jan16 150604 10.68 10.72 10.67 10.72 +0.05 0 45 +0
Total Volume and Open Interest 704 12,232 +45
Live Cattle(CME)
Jun15 150604 152.450 153.485 152.200 153.235 +0.735 9,818 40,665 -3,208
Aug15 150604 150.630 151.785 150.380 151.450 +0.820 16,485 152,002 +1,380
Oct15 150604 152.500 153.380 152.130 153.000 +0.565 5,370 64,050 +298
Dec15 150604 153.575 154.380 153.250 154.075 +0.390 4,032 38,522 +200
Feb16 150604 153.500 154.450 153.380 154.075 +0.340 868 10,472 +65
Apr16 150604 152.880 153.850 152.825 153.650 +0.400 539 6,107 +95
Total Volume and Open Interest 37,430 314,748 -1,035
Feeder Cattle(CME)
Aug15 150604 222.035 223.250 221.035 222.580 +0.680 3,090 25,315 +100
Sep15 150604 220.500 221.800 219.800 221.050 +0.470 797 4,732 -31
Oct15 150604 219.250 220.185 218.400 219.580 +0.295 881 5,542 +129
Nov15 150604 217.630 218.600 217.035 217.830 -0.050 311 2,665 +17
Jan16 150604 211.000 211.735 210.900 211.035 -0.215 218 2,110 +116
Mar16 150604 209.580 210.330 209.035 209.400 -0.350 57 686 +34
Apr16 150604 210.300 211.000 210.300 210.630 -0.305 10 131 +9
Total Volume and Open Interest 5,365 41,208 +375
Lean Hogs(CME)
Jun15 150604 83.300 83.300 82.100 82.200 -1.350 9,742 21,034 -1,405
Jul15 150604 82.135 82.135 80.500 80.600 -1.880 14,151 60,015 -179
Aug15 150604 81.250 81.250 79.535 79.635 -1.865 8,304 49,244 +2,005
Oct15 150604 71.650 71.650 69.850 70.050 -1.750 4,152 51,856 -29
Dec15 150604 67.900 68.000 66.450 66.650 -1.450 1,509 29,315 +593
Feb16 150604 70.800 70.930 69.900 70.035 -0.915 781 9,269 +241
Apr16 150604 73.000 73.100 72.550 72.885 -0.365 436 4,277 +168
May16 150604 76.900 76.900 76.850 76.900 +0.220 23 108 +16
Total Volume and Open Interest 39,156 226,296 +1,426
Class III Milk(CME)
May15 150603 16.19 16.19 16.19 16.19 -0.04 25 5,225 +10
Jun15 150604 16.69 16.75 16.61 16.70 -0.03 395 5,985 -85
Jul15 150604 17.00 17.02 16.69 16.98 +0.04 367 4,486 +59
Aug15 150604 17.06 17.12 16.83 17.05 unch 245 3,744 +41
Sep15 150604 17.30 17.30 17.04 17.23 -0.08 147 3,643 +43
Oct15 150604 17.35 17.35 17.19 17.24 -0.10 76 3,239 +21
Nov15 150604 17.39 17.39 17.28 17.29 -0.10 81 3,129 +38
Dec15 150604 17.30 17.30 17.20 17.20 -0.10 38 2,880 +17
Jan16 150604 16.79 16.79 16.73 16.73 -0.11 3 718 +3
Feb16 150604 16.82 16.82 16.72 16.72 -0.10 1 578 +0
Mar16 150604 16.86 16.86 16.80 16.80 -0.07 19 511 -1
Apr16 150604 16.87 16.87 16.78 16.78 -0.09 6 290 +1
May16 150604 16.85 16.85 16.78 16.78 -0.06 1 248 +0
Total Volume and Open Interest 1,463 35,223 +83
Cocoa(ICE)
Jul15 150604 3135 3143 3100 3115 -10 22,747 74,269 -5,654
Sep15 150604 3135 3141 3101 3116 -8 14,773 60,533 +3,455
Dec15 150604 3125 3130 3093 3107 -7 3,313 45,629 +348
Mar16 150604 3116 3116 3083 3097 -8 1,647 25,982 +1,033
May16 150604 3113 3113 3087 3091 -8 201 6,837 +15
Jul16 150604 3091 3097 3077 3082 -7 154 7,305 +3
Sep16 150604 3078 3078 3069 3074 -7 15 773 +11
Total Volume and Open Interest 42,880 224,336 -778
Coffee "C"(ICE)
Jul15 150604 134.30 137.00 133.20 135.70 +1.40 22,033 81,962 -3,430
Sep15 150604 136.55 139.30 135.75 138.05 +1.25 11,786 50,176 +382
Dec15 150604 140.25 142.70 139.45 141.45 +1.20 2,567 30,362 -117
Mar16 150604 143.55 145.90 142.95 144.90 +1.20 603 13,070 +3
May16 150604 145.40 147.50 144.90 146.80 +1.25 335 6,529 +45
Jul16 150604 147.35 149.00 146.35 148.45 +1.25 137 2,921 +31
Total Volume and Open Interest 37,764 194,722 -3,107
Orange Juice(ICE)
Jul15 150604 113.90 115.00 112.65 113.90 +3.00 1,344 9,741 -228
Sep15 150604 116.00 116.65 114.45 116.20 +3.35 932 3,723 +486
Nov15 150604 117.80 118.25 116.65 118.15 +3.40 98 1,265 +86
Jan16 150604 120.00 120.45 118.85 120.25 +3.45 26 343 +23
Mar16 150604 122.45 122.45 122.00 122.00 +3.40 0 50 +0
May16 150604 123.45 123.45 123.45 123.45 +3.05 0 7 +0
Total Volume and Open Interest 2,400 15,129 +367
Sugar #11(ICE)
Jul15 150604 12.05 12.23 12.02 12.12 +0.07 88,337 403,223 -13,166
Oct15 150604 12.40 12.54 12.36 12.46 +0.06 67,586 279,205 +20,862
Mar16 150604 13.77 13.88 13.75 13.80 +0.03 21,846 133,993 -757
May16 150604 13.86 13.96 13.85 13.87 +0.01 3,208 27,121 +401
Jul16 150604 13.93 13.99 13.89 13.90 +0.01 2,231 29,618 +520
Oct16 150604 14.18 14.23 14.12 14.14 +0.02 939 22,912 +301
Mar17 150604 14.68 14.77 14.67 14.69 +0.07 176 9,933 +86
May17 150604 14.73 14.80 14.71 14.73 +0.08 44 1,838 +25
Total Volume and Open Interest 184,449 912,450 +8,312
London Cocoa(LCE)
Jul15 150604 2116 2117 2096 2102 -11 6,391 82,091 -1,547
Sep15 150604 2112 2115 2096 2101 -9 6,145 57,321 -129
Dec15 150604 2093 2099 2080 2085 -8 4,063 56,593 +579
Mar16 150604 2071 2074 2057 2063 -7 5,240 60,627 -248
May16 150604 2069 2070 2053 2060 -7 952 10,673 -61
Jul16 150604 2062 2065 2052 2055 -7 2,712 16,816 +302
Sep16 150604 2049 2049 2049 2049 -7 174 5,503 +48
Total Volume and Open Interest 25,677 292,672 -1,056
London Sugar(LCE)
Aug15 150604 349.80 352.60 349.70 351.50 +1.40 4,900 37,984 -967
Oct15 150604 350.00 353.50 350.00 352.30 +1.80 2,610 19,309 +210
Dec15 150604 356.50 359.60 356.50 358.70 +1.90 438 14,322 +59
Mar16 150604 361.00 364.00 361.00 363.40 +2.30 508 8,952 -41
May16 150604 366.00 368.40 366.00 368.40 +2.60 456 2,937 -90
Total Volume and Open Interest 8,988 85,169 -787
Cotton(ICE)
Jul15 150604 65.44 65.95 64.94 65.12 -0.12 14,451 88,082 -1,620
Oct15 150604 66.03 66.86 66.03 66.84 +0.74 4 239 +1
Dec15 150604 65.28 65.79 64.94 65.28 unch 8,452 85,089 +323
Mar16 150604 65.60 65.85 65.07 65.39 -0.06 860 9,551 +314
May16 150604 65.55 66.00 65.54 65.70 -0.07 160 1,250 +0
Jul16 150604 66.32 66.46 65.99 66.15 +0.01 195 2,384 +92
Total Volume and Open Interest 24,185 187,675 -833
Lumber(CME)
Jul15 150604 278.0 284.5 275.3 283.5 +8.1 346 3,742 -31
Sep15 150604 279.7 283.0 278.0 281.1 +7.3 175 2,014 +70
Nov15 150604 280.2 282.1 275.8 280.0 +5.5 13 241 +7
Jan16 150604 286.5 287.0 286.5 286.8 +4.9 2 47 +2
Total Volume and Open Interest 537 6,065 +48
Crude Oil(NYM)
Jul15 150604 59.57 59.94 57.83 58.00 -1.64 344,508 370,176 -1,900
Aug15 150604 59.81 60.22 58.19 58.34 -1.59 89,559 176,501 +9,648
Sep15 150604 60.05 60.38 58.46 58.62 -1.52 57,780 167,589 +887
Oct15 150604 60.24 60.52 58.68 58.84 -1.47 30,393 92,931 +1,483
Nov15 150604 60.62 60.79 58.98 59.17 -1.42 26,169 58,272 +2,467
Dec15 150604 60.96 61.18 59.31 59.53 -1.40 63,395 218,801 +742
Jan16 150604 60.94 60.94 59.65 59.86 -1.37 12,015 66,586 +613
Feb16 150604 61.00 61.50 59.93 60.12 -1.32 8,903 31,412 +421
Mar16 150604 61.40 61.81 60.12 60.34 -1.26 8,735 54,287 +956
Apr16 150604 61.45 61.45 60.55 60.55 -1.21 1,933 17,715 +275
May16 150604 61.64 61.64 60.70 60.76 -1.17 2,105 15,910 -257
Jun16 150604 61.98 62.35 60.73 60.96 -1.12 15,459 69,166 +1,036
Jul16 150604 61.09 61.09 61.09 61.09 -1.09 1,684 13,937 +717
Aug16 150604 61.22 61.22 61.22 61.22 -1.06 715 9,936 +79
Sep16 150604 61.37 61.37 61.37 61.37 -1.03 1,551 30,540 +112
Oct16 150604 61.54 61.54 61.54 61.54 -1.00 752 10,994 +246
Total Volume and Open Interest 703,460 1,651,499 +21,985
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150604 59.600 59.950 57.825 58.000 -1.650 8,444 2,646 +324
Aug15 150604 59.875 60.200 58.200 58.350 -1.575 276 650 -17
Sep15 150604 60.200 60.375 58.550 58.625 -1.525 59 396 +3
Oct15 150604 59.950 59.950 58.800 58.850 -1.450 40 351 +4
Nov15 150604 59.350 59.350 59.125 59.175 -1.425 178 352 +120
Dec15 150604 60.275 60.500 59.425 59.525 -1.400 164 797 +130
Jan16 150604 59.975 60.025 59.850 59.850 -1.375 0 12 +0
Feb16 150604 60.125 60.125 60.125 60.125 -1.325 0 8 +0
Mar16 150604 60.350 60.350 60.350 60.350 -1.250 0 6 +0
Total Volume and Open Interest 9,165 5,272 +564
NY Harbor ULSD(NYM)
Jul15 150604 189.13 189.58 184.00 184.39 -4.79 54,215 102,570 -2,720
Aug15 150604 189.92 190.39 184.84 185.23 -4.87 20,166 42,632 +825
Sep15 150604 191.45 191.85 186.22 186.61 -5.00 9,920 41,127 +1,228
Oct15 150604 193.02 193.03 188.00 188.27 -5.04 5,035 22,985 +260
Nov15 150604 194.80 194.92 189.78 189.96 -5.00 3,952 16,750 +260
Dec15 150604 196.33 196.39 191.11 191.50 -4.91 10,003 40,526 +392
Jan16 150604 197.37 197.55 192.81 192.95 -4.82 2,155 11,261 -253
Feb16 150604 196.67 196.67 193.33 193.47 -4.75 1,099 8,087 -122
Mar16 150604 195.02 195.02 192.71 193.02 -4.70 1,059 10,892 +134
Apr16 150604 192.09 192.78 191.91 191.91 -4.66 679 7,296 +81
May16 150604 193.22 193.22 192.02 192.02 -4.65 579 4,487 +68
Jun16 150604 197.17 197.30 192.63 192.81 -4.60 3,996 12,120 +1,283
Jul16 150604 195.81 195.81 193.92 193.92 -4.53 125 1,763 +46
Aug16 150604 195.04 195.04 195.04 195.04 -4.46 53 1,834 +18
Total Volume and Open Interest 113,410 342,066 +1,666
RBOB Gasoline(NYM)
Jul15 150604 204.33 205.16 197.23 198.06 -6.47 66,988 113,647 -7,533
Aug15 150604 200.74 201.30 194.09 194.87 -6.09 35,386 51,713 -2,426
Sep15 150604 196.57 197.07 190.49 191.04 -5.87 22,826 53,039 +1,477
Oct15 150604 180.56 180.75 174.49 175.15 -5.50 11,741 30,521 +1,183
Nov15 150604 176.13 176.50 170.66 171.24 -5.22 7,406 24,130 +1,410
Dec15 150604 172.86 173.50 167.88 168.55 -4.93 7,422 39,137 +464
Jan16 150604 171.00 172.59 167.50 168.04 -4.71 1,366 9,904 +50
Feb16 150604 169.68 169.68 168.91 168.91 -4.55 501 2,484 -35
Mar16 150604 174.43 174.43 170.61 170.73 -4.38 773 3,345 +194
Apr16 150604 191.80 191.80 190.08 190.08 -4.19 475 3,027 +106
Total Volume and Open Interest 156,076 356,325 -4,670
e-miNY RBOB Gasoline(NYM)
Jul15 150604 198.10 198.10 198.06 198.10 -6.40 0 2 +0
Aug15 150604 194.90 194.90 194.87 194.90 -6.10      
Sep15 150604 191.00 191.04 191.00 191.00 -5.90      
Oct15 150604 175.20 175.20 175.15 175.20 -5.50      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150604 2.639 2.675 2.556 2.626 -0.008 145,374 277,883 +7,416
Aug15 150604 2.663 2.702 2.588 2.654 -0.009 33,619 88,701 +1,457
Sep15 150604 2.680 2.712 2.600 2.666 -0.008 25,088 111,306 +835
Oct15 150604 2.713 2.747 2.640 2.704 -0.009 33,287 126,052 -1,831
Nov15 150604 2.834 2.856 2.770 2.831 -0.005 16,037 66,976 -1,596
Dec15 150604 3.018 3.045 2.969 3.020 unch 11,832 65,962 -30
Jan16 150604 3.125 3.143 3.060 3.126 -0.001 16,202 66,009 -380
Feb16 150604 3.131 3.133 3.070 3.123 -0.001 2,567 15,815 -172
Mar16 150604 3.082 3.112 3.038 3.084 -0.002 8,986 41,477 +1,246
Apr16 150604 2.946 2.974 2.903 2.948 -0.003 7,916 43,034 -222
May16 150604 2.960 2.960 2.930 2.959 -0.003 1,300 13,067 +156
Jun16 150604 2.987 2.995 2.966 2.992 -0.003 840 11,214 +272
Jul16 150604 3.031 3.037 3.000 3.035 -0.003 496 8,821 +59
Aug16 150604 3.045 3.050 3.025 3.048 -0.003 190 8,141 +52
Sep16 150604 3.047 3.047 3.025 3.044 -0.004 140 7,044 +55
Oct16 150604 3.081 3.083 3.055 3.073 -0.005 558 13,189 -248
Total Volume and Open Interest 305,291 1,019,431 +7,109
Brent Crude Oil(ICE)
Jul15 150604 63.81 64.08 61.78 62.03 -1.77 245,909 248,032 -4,107
Aug15 150604 64.56 64.74 62.48 62.69 -1.85 169,533 299,408 +34,443
Sep15 150604 65.16 65.30 63.10 63.28 -1.85 74,692 228,729 +1,686
Oct15 150604 65.86 65.86 63.65 63.79 -1.84 34,123 85,272 +794
Nov15 150604 66.20 66.25 64.12 64.27 -1.79 21,567 70,169 +995
Dec15 150604 66.55 66.68 64.55 64.72 -1.75 75,059 225,785 -1,009
Jan16 150604 66.92 66.95 64.94 65.11 -1.71 6,971 62,012 +968
Feb16 150604 67.09 67.14 65.27 65.44 -1.68 3,703 49,757 -273
Mar16 150604 67.21 67.52 65.55 65.73 -1.65 8,086 62,689 +971
Apr16 150604 66.04 66.04 66.04 66.04 -1.62 2,805 38,177 +989
May16 150604 67.47 68.31 66.34 66.34 -1.59 1,513 21,861 -65
Jun16 150604 68.14 68.36 66.46 66.63 -1.56 12,289 70,670 -804
Jul16 150604 66.90 66.90 66.90 66.90 -1.53 749 19,787 -109
Aug16 150604 67.17 67.17 67.17 67.17 -1.50 378 16,785 +47
Total Volume and Open Interest 700,545 1,806,078 +32,360
Gas Oil(ICE)
Jun15 150604 581.50 583.75 565.50 567.00 -18.50 45,198 94,560 -15,571
Jul15 150604 583.75 585.00 567.00 568.50 -18.25 76,858 139,332 +929
Aug15 150604 585.50 587.25 569.75 571.75 -17.50 30,058 87,637 -1,784
Sep15 150604 589.00 590.75 573.50 575.50 -17.25 18,405 52,021 +1,484
Oct15 150604 594.00 595.50 578.75 580.75 -17.00 17,869 67,169 +5,480
Nov15 150604 596.50 597.75 581.75 583.50 -16.75 8,718 32,523 +1,630
Dec15 150604 599.25 599.75 583.50 585.50 -16.50 16,435 95,014 +1,345
Jan16 150604 601.00 602.50 587.50 588.50 -16.25 5,382 22,503 -678
Feb16 150604 601.75 605.00 590.25 591.25 -16.00 1,090 14,838 +189
Mar16 150604 603.75 607.00 592.75 593.25 -15.75 752 18,591 +113
Total Volume and Open Interest 226,012 723,993 -6,627
Ethanol(CBOT)
Jul15 150604 1.530 1.563 1.527 1.553 +0.018 283 3,005 -63
Aug15 150604 1.510 1.537 1.510 1.532 +0.018 69 921 +44
Sep15 150604 1.514 1.514 1.514 1.514 +0.018 17 683 +7
Oct15 150604 1.491 1.491 1.491 1.491 +0.015 5 490 +2
Nov15 150604 1.467 1.467 1.467 1.467 +0.014 9 317 -8
Dec15 150604 1.448 1.448 1.448 1.448 +0.014 2 1,501 -1
Jan16 150604 1.432 1.432 1.432 1.432 +0.014 110 330 +64
Feb16 150604 1.428 1.428 1.428 1.428 +0.014 66 63 -20
Total Volume and Open Interest 728 7,661 +77
WTI Crude Oil(ICE)
Jul15 150604 59.65 59.93 57.84 58.00 -1.64 49,110 65,518 -397
Aug15 150604 59.88 60.20 58.23 58.34 -1.59 25,350 39,510 +3,461
Sep15 150604 59.77 60.29 58.50 58.62 -1.52 17,024 41,818 +1,229
Oct15 150604 60.39 60.39 58.74 58.84 -1.47 8,973 21,842 -600
Nov15 150604 60.38 60.38 59.00 59.17 -1.42 6,958 11,657 -494
Dec15 150604 60.90 61.12 59.30 59.53 -1.40 19,986 92,300 -3,658
Jan16 150604 61.10 61.10 59.75 59.86 -1.37 1,469 11,463 -70
Feb16 150604 60.10 60.36 60.10 60.12 -1.32 498 2,933 +17
Mar16 150604 60.15 60.58 60.15 60.34 -1.26 1,237 8,015 -10
Apr16 150604 60.55 60.55 60.55 60.55 -1.21 169 3,254 -38
May16 150604 60.76 60.76 60.76 60.76 -1.17 250 3,054 +112
Jun16 150604 61.90 61.90 60.74 60.96 -1.12 1,822 22,247 +487
Jul16 150604 61.09 61.09 61.09 61.09 -1.09 75 1,049 -23
Aug16 150604 61.22 61.22 61.22 61.22 -1.06 341 1,871 +140
Sep16 150604 61.37 61.37 61.37 61.37 -1.03 399 2,847 -117
Oct16 150604 61.54 61.54 61.54 61.54 -1.00 98 723 +19
Total Volume and Open Interest 139,528 411,958 +1,956
US Dollar Index(ICE)
Jun15 150604 95.430 95.625 94.670 95.493 -0.018 86,878 85,976 -955
Sep15 150604 95.805 96.010 95.070 95.878 -0.012 9,074 14,561 +1,094
Dec15 150604 96.150 96.405 95.410 96.223 -0.012 200 1,379 -8
Total Volume and Open Interest 96,166 102,174 +133
Australian Dollar(CME)
Jun15 150604 77.74 77.77 76.61 76.81 -0.84 123,543 148,860 -2,668
Sep15 150604 77.36 77.37 76.23 76.43 -0.83 7,627 7,513 +3,603
Dec15 150604 76.82 76.82 76.08 76.08 -0.82 1 84 +0
Total Volume and Open Interest 131,171 156,474 +935
British Pound(CME)
Jun15 150604 153.32 154.41 153.04 153.68 +0.55 108,618 171,167 -3,570
Sep15 150604 153.21 154.30 152.94 153.58 +0.55 2,953 4,002 +1,019
Dec15 150604 153.50 153.90 153.41 153.50 +0.54 6 70 +1
Total Volume and Open Interest 111,577 175,291 -2,550
Canadian Dollar(CME)
Jun15 150604 80.27 80.38 79.95 80.01 -0.23 75,116 108,630 -1,877
Sep15 150604 80.14 80.27 79.85 79.91 -0.23 7,130 10,841 +2,315
Dec15 150604 80.15 80.15 79.79 79.82 -0.23 505 3,027 +155
Mar16 150604 79.78 79.78 79.78 79.78 -0.22 10 560 +10
Total Volume and Open Interest 82,761 123,127 +603
Japanese Yen(CME)
Jun15 150604 80.48 80.79 80.20 80.40 -0.02 181,904 246,831 -2,246
Sep15 150604 80.56 80.88 80.30 80.50 -0.02 8,020 12,550 +540
Dec15 150604 80.53 80.94 80.45 80.63 -0.02 41 497 +19
Total Volume and Open Interest 189,967 260,104 -1,685
Swiss Franc(CME)
Jun15 150604 107.09 107.81 106.74 107.22 +0.31 27,792 30,000 -218
Sep15 150604 107.34 108.09 107.13 107.59 +0.29 725 2,124 +19
Dec15 150604 108.05 108.05 108.05 108.05 +0.30 5 301 +0
Total Volume and Open Interest 28,522 32,449 -199
EuroFX(CME)
Jun15 150604 112.71 113.82 112.23 112.46 -0.06 410,264 404,054 -5,082
Sep15 150604 112.85 113.95 112.38 112.59 -0.06 22,682 22,483 +5,379
Dec15 150604 112.92 114.05 112.59 112.77 -0.06 564 1,605 +100
Total Volume and Open Interest 433,515 428,403 +402
Mexican Peso(CME)
Jun15 150604 643.38 645.12 641.25 642.38 -1.25 61,179 104,028 +14,519
Jul15 150604 641.12 641.12 641.12 641.12 -1.12      
Total Volume and Open Interest 62,871 152,809 +15,527
Brazilian Real(CME)
Jul15 150604 315.30 315.30 311.00 311.50 -4.15 959 6,000 +315
Aug15 150604 308.15 308.15 308.15 308.15 -4.00 7 6 +6
Sep15 150604 304.70 305.05 304.70 305.05 -4.10 40 1,612 -30
Oct15 150604 306.80 306.80 306.80 306.80 +0.40      
Total Volume and Open Interest 1,006 16,770 +291
30-Year T-Bonds(CBOT)
Jun15 150604 151~150 153~050 150~070 152~290 +1~210 15,907 16,184 -2,598
Sep15 150604 149~250 151~200 148~190 151~120 +1~210 255,728 466,344 +7,010
Dec15 150604 149~220 149~220 148~010 149~220 +1~210 0 5 +0
Total Volume and Open Interest 271,635 482,533 +4,412
10-Year T-Notes(CBOT)
Jun15 150604 126~090 126~270 125~250 126~225 +0~145 146,453 153,178 -35,132
Sep15 150604 125~165 126~020 124~315 125~300 +0~145 1,513,183 2,666,683 +23,958
Dec15 150604 125~090 125~090 124~265 125~090 +0~145 0 11 +0
Total Volume and Open Interest 1,659,636 2,819,872 -11,174
5-Year T-Notes(CBOT)
Jun15 150604 119~094 119~182 119~034 119~170 +0~070 65,919 71,234 -22,541
Sep15 150604 118~210 118~300 118~142 118~284 +0~074 735,223 2,022,327 +15,683
Dec15 150604 118~144 118~144 118~070 118~144 +0~074      
Total Volume and Open Interest 801,142 2,093,561 -6,858
2 Year T-Notes(CBOT)
Jun15 150604 109~192 109~200 109~176 109~192 +0~010 40,861 62,666 -16,711
Sep15 150604 109~076 109~094 109~066 109~084 +0~010 317,684 1,112,856 +15,459
Dec15 150604 109~054 109~054 109~044 109~054 +0~010      
Total Volume and Open Interest 358,545 1,175,522 -1,252
Eurodollars(CME)
Jun15 150604 99.707 99.715 99.707 99.710 +0.003 142,601 1,074,949 -23,244
Sep15 150604 99.585 99.595 99.580 99.585 unch 136,623 1,123,489 -2,056
Dec15 150604 99.415 99.430 99.400 99.405 -0.005 346,385 1,267,307 -16,358
Mar16 150604 99.210 99.240 99.200 99.215 +0.005 227,898 1,000,435 +3,316
Jun16 150604 98.990 99.025 98.970 99.000 +0.015 220,353 1,120,654 +3,538
Sep16 150604 98.745 98.790 98.730 98.770 +0.025 195,017 882,012 -7,357
Dec16 150604 98.520 98.565 98.490 98.550 +0.035 230,519 1,081,004 +26,816
Mar17 150604 98.320 98.380 98.290 98.365 +0.045 138,391 696,035 -104
Jun17 150604 98.135 98.200 98.100 98.185 +0.050 167,376 568,798 -8,569
Sep17 150604 97.975 98.045 97.935 98.030 +0.055 96,615 504,858 +1,261
Dec17 150604 97.825 97.900 97.785 97.890 +0.065 134,778 634,361 -4,864
Mar18 150604 97.705 97.785 97.655 97.775 +0.070 97,008 320,722 -4,548
Jun18 150604 97.595 97.670 97.530 97.665 +0.075 79,234 283,752 -5,807
Sep18 150604 97.490 97.570 97.420 97.560 +0.075 47,366 177,951 -1,781
Dec18 150604 97.385 97.470 97.310 97.460 +0.075 59,798 224,485 -3,702
Mar19 150604 97.295 97.385 97.215 97.375 +0.075 35,766 147,631 -4,252
Jun19 150604 97.215 97.300 97.125 97.290 +0.075 28,121 161,317 -2,088
Sep19 150604 97.135 97.220 97.040 97.210 +0.075 25,764 104,168 -153
Total Volume and Open Interest 2,467,400 11,694,909 -46,543
Ultra T-Bond(CBOT)
Jun15 150604 155~09 156~30 154~06 156~25 +1~28 10,233 43,657 -6,909
Sep15 150604 153~18 155~18 152~08 155~12 +1~28 89,194 582,130 +2,205
Dec15 150604 154~00 154~00 152~04 154~00 +1~28      
Total Volume and Open Interest 99,427 625,787 -4,704
30 Day Federal Funds(CBOT)
Jun15 150604 99.870 99.872 99.870 99.870 unch 3,541 73,587 +1,601
Jul15 150604 99.865 99.865 99.860 99.860 unch 10,826 175,889 -1,355
Aug15 150604 99.840 99.845 99.840 99.840 unch 15,921 119,688 +4,109
Sep15 150604 99.800 99.800 99.795 99.800 unch 5,590 60,151 -159
Oct15 150604 99.750 99.755 99.745 99.750 unch 6,912 86,045 +2,604
Nov15 150604 99.710 99.720 99.710 99.715 unch 2,989 66,316 -35
Total Volume and Open Interest 58,431 781,020 +8,520
3-Mth Euro-Yen(CME)
Jun15 150604 99.850 99.850 99.850 99.850 unch      
Sep15 150604 99.860 99.860 99.860 99.860 unch      
Dec15 150604 99.855 99.855 99.855 99.855 unch      
Mar16 150604 99.715 99.715 99.715 99.715 unch      
Jun16 150604 99.575 99.575 99.575 99.575 unch      
Sep16 150604 99.435 99.435 99.435 99.435 unch      
Dec16 150604 99.815 99.815 99.815 99.815 unch      
Mar17 150604 99.675 99.675 99.675 99.675 unch      
Jun17 150604 99.535 99.535 99.535 99.535 unch      
Sep17 150604 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150604 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150604 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150604 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150604 99.71 99.71 99.71 99.71 unch      
Jun16 150604 99.57 99.57 99.57 99.57 unch      
Sep16 150604 99.43 99.43 99.43 99.43 unch      
Dec16 150604 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150604 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150604 147.24 147.26 146.75 146.79 -0.44 3,011 17,658 -60
Sep15 150604 146.91 146.91 146.42 146.46 -0.45 1,470 1,580 +544
Dec15 150604 145.90 145.90 145.90 145.90 -0.45 0 1 +0
Total Volume and Open Interest 4,481 19,239 +484
Euro-Bund(EUREX)
Jun15 150604 150.71 151.90 149.60 151.54 +0.36 1,679,602 858,365 -171,055
Sep15 150604 149.97 151.28 148.87 150.90 +0.38 749,854 636,222 +218,905
Dec15 150604 149.98 151.35 149.40 151.35 +0.36 24 302 +18
Total Volume and Open Interest 2,429,480 1,494,889 +47,868
Euro-Bobl(EUREX)
Jun15 150604 127.88 128.20 127.54 128.10 +0.11 1,283,279 737,992 -143,314
Sep15 150604 128.85 129.23 128.45 129.11 +0.10 660,065 526,048 +178,391
Dec15 150604 129.02 131.07 128.00 129.00 +0.11      
Total Volume and Open Interest 1,943,344 1,264,040 +35,077
3-Mth Euribor(EUREX)
Jun15 150604 100.010 100.010 100.010 100.010 unch 0 7,912 -4
Sep15 150604 100.000 100.000 99.990 100.000 +0.005 252 13,442 +104
Dec15 150604 99.980 99.985 99.980 99.985 unch 137 32,477 +0
Total Volume and Open Interest 835 77,648 +175
Long Gilt(LIFFE)
Jun15 150604 115~25 116~23 115~06 116~23 +0~18 22,027 37,319 -16,526
Sep15 150604 114~29 115~32 114~09 115~27 +0~18 257,917 399,521 -7,675
Total Volume and Open Interest 279,944 436,840 -24,201
3-Mth Short Sterling(LIFFE)
Jun15 150604 99.42 99.43 99.42 99.42 -0.01 17,820 304,051 -5,835
Sep15 150604 99.38 99.39 99.37 99.38 unch 30,257 341,393 +2,478
Dec15 150604 99.30 99.32 99.30 99.31 unch 23,869 327,720 -1,821
Mar16 150604 99.19 99.21 99.18 99.20 unch 40,471 292,289 +2,390
Jun16 150604 99.04 99.08 99.03 99.06 +0.01 61,323 264,382 +5,884
Sep16 150604 98.87 98.92 98.86 98.90 +0.01 51,588 231,403 -1,003
Total Volume and Open Interest 478,899 2,826,381 -15,386
3-Mth Euribor(LIFFE)
Jun15 150604 100.015 100.015 100.010 100.015 +0.005 38,243 464,677 -1,568
Sep15 150604 99.995 100.005 99.990 100.005 +0.010 47,501 362,833 +1,671
Dec15 150604 99.980 99.990 99.980 99.990 +0.005 34,079 323,968 -4,788
Total Volume and Open Interest 558,136 3,389,119 +11,645
3-Mth Aus T-Bills(SFE)
Jun15 150604 97.85 97.85 97.84 97.85 unch 36,589 125,238 -1,407
Sep15 150604 97.87 97.91 97.87 97.89 +0.01 37,458 240,041 +12,652
Dec15 150604 97.92 97.95 97.90 97.94 +0.02 28,044 199,160 +3,663
Mar16 150604 97.91 97.95 97.88 97.94 +0.02 19,355 147,318 +3,723
Jun16 150604 97.87 97.91 97.83 97.89 +0.01 16,270 118,154 +1,505
Sep16 150604 97.80 97.83 97.75 97.81 unch 10,613 73,919 +1,767
Dec16 150604 97.72 97.74 97.66 97.71 -0.02 5,139 51,655 +1,137
Mar17 150604 97.63 97.65 97.57 97.61 -0.04 1,641 42,153 +53
Jun17 150604 97.52 97.56 97.49 97.51 -0.05 1,177 12,345 +1,104
Sep17 150604 97.41 97.41 97.40 97.40 -0.07 2 6,779 +2
Total Volume and Open Interest 156,488 1,019,484 +24,199
10-Year Aus T-Bonds(SFE)
Jun15 150604 97.11 97.12 96.94 96.97 -0.14 100,827 832,848 +15,013
Sep15 150604 97.05 97.05 96.90 96.91 -0.16 60 61 +59
Total Volume and Open Interest 100,887 832,909 +15,072
3-Year Aus T-Bonds(SFE)
Jun15 150604 97.96 97.97 97.86 97.91 -0.06 185,862 778,778 -19,046
Sep15 150604 97.88 97.89 97.88 97.89 -0.06 5 9 +0
Total Volume and Open Interest 185,867 778,787 -19,046
Gold(CMX)
Jun15 150604 1184.9 1185.3 1173.0 1174.9 -9.8 1,003 2,062 -3,026
Aug15 150604 1185.8 1186.6 1172.4 1175.2 -9.7 111,471 261,572 +2,852
Oct15 150604 1186.5 1186.7 1173.6 1176.1 -9.7 410 12,530 +33
Dec15 150604 1187.0 1188.0 1174.5 1177.2 -9.7 1,862 71,207 +152
Feb16 150604 1187.3 1187.3 1177.4 1178.2 -9.7 293 10,549 +58
Apr16 150604 1188.1 1188.1 1177.7 1179.4 -9.7 204 9,548 +124
Jun16 150604 1190.5 1190.5 1178.9 1180.6 -9.7 223 8,526 +47
Aug16 150604 1182.0 1182.0 1181.9 1181.9 -9.7 0 685 +0
Oct16 150604 1183.4 1183.4 1183.4 1183.4 -9.7 350 1,310 -50
Dec16 150604 1192.0 1192.0 1184.5 1184.9 -9.8 29 8,419 +15
Feb17 150604 1186.9 1186.9 1186.9 1186.9 -9.8 0 151 +0
Apr17 150604 1189.1 1189.1 1189.1 1189.1 -9.8      
Total Volume and Open Interest 116,651 398,724 +268
Silver(CMX)
Jul15 150604 1648.0 1650.0 1606.5 1610.3 -37.7 41,683 99,325 -1,951
Sep15 150604 1652.0 1654.0 1613.0 1614.5 -37.7 5,258 28,805 +1,856
Dec15 150604 1654.0 1657.0 1617.0 1619.4 -37.7 2,539 34,309 -129
Mar16 150604 1627.5 1627.5 1622.0 1623.2 -37.8 901 4,644 +351
May16 150604 1626.1 1626.1 1626.1 1626.1 -37.8 132 271 +14
Jul16 150604 1629.1 1629.1 1629.1 1629.1 -37.7 73 3,109 +16
Sep16 150604 1632.4 1632.4 1632.4 1632.4 -37.7 0 156 +0
Total Volume and Open Interest 50,634 178,343 +164
Platinum(NYMEX)
Jul15 150604 1104.7 1109.4 1094.0 1099.2 -4.9 15,641 65,629 -1,427
Oct15 150604 1105.7 1109.8 1096.0 1100.9 -4.8 2,373 10,934 +2,103
Jan16 150604 1105.6 1105.6 1102.0 1102.0 -4.8 17 75 -3
Apr16 150604 1103.8 1103.8 1103.8 1103.8 -4.8 0 10 +0
Total Volume and Open Interest 18,032 76,650 +673
Palladium(NYMEX)
Jun15 150604 757.75 759.35 755.10 755.10 -2.70 17 108 -400
Sep15 150604 757.10 761.00 753.20 755.30 -2.70 4,251 28,752 +258
Dec15 150604 757.80 757.80 754.45 756.25 -2.70 3 284 +2
Total Volume and Open Interest 4,271 29,149 -140
Copper(CMX)
Jul15 150604 272.65 273.15 267.65 268.70 -3.95 47,789 85,370 -2,819
Sep15 150604 273.05 273.50 268.25 269.30 -3.80 12,694 44,109 +1,252
Dec15 150604 273.05 273.05 269.55 270.05 -3.70 3,673 19,760 +287
Mar16 150604 272.00 272.30 270.05 270.60 -3.60 580 3,611 +45
May16 150604 273.90 273.95 271.00 271.10 -3.45 10 279 +3
Total Volume and Open Interest 65,330 160,588 -1,168
DJIA Index(CBOT)
Jun15 150604 17990 18069 17869 17925 -171 23 7,688 -19
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 150604 18102 18102 17862 17925 -171 168,133 112,390 +1,589
Sep15 150604 18011 18020 17785 17846 -171 470 2,601 +193
Dec15 150604 17786 17802 17764 17764 -171 0 40 +0
Mar16 150604 17682 17682 17682 17682 -171 0 1 +0
Total Volume and Open Interest 168,603 115,032 +1,782
S & P 500(CME)
Jun15 150604 2115.60 2116.20 2091.50 2098.90 -17.10 5,060 126,222 -1,092
Sep15 150604 2092.50 2102.80 2084.30 2091.30 -17.00 313 1,608 +229
Dec15 150604 2084.20 2084.20 2077.20 2084.20 -17.00 0 1,121 +0
Mar16 150604 2078.50 2078.50 2071.50 2078.50 -17.00 110 100 +100
Total Volume and Open Interest 5,483 129,592 -763
S & P 500 E-Mini(Globex)
Jun15 150604 2116.25 2116.50 2091.25 2099.00 -17.00 1,442,814 2,760,870 -2,844
Sep15 150604 2108.00 2108.25 2083.50 2091.25 -17.00 19,792 81,217 +8,708
Total Volume and Open Interest 1,462,843 2,849,220 +5,926
NASDAQ 100(CME)
Jun15 150604 4494.00 4525.00 4476.00 4496.50 -31.00 302 9,357 +252
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 150604 4526.80 4527.30 4473.30 4496.50 -31.00 222,449 329,489 +2,589
Sep15 150604 4518.00 4520.00 4467.00 4490.00 -31.30 1,452 1,242 +687
Total Volume and Open Interest 223,904 330,764 +3,277
S & P Midcap 400(CME)
Jun15 150604 1523.30 1523.30 1523.30 1523.30 -13.30 0 1,199 +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)
Jun15 150604 14.39 15.25 14.35 14.98 +0.60 77,531 180,311 -1,491
Jul15 150604 15.67 16.23 15.65 16.08 +0.40 47,932 94,314 +4,713
Aug15 150604 16.30 16.83 16.30 16.70 +0.37 11,216 36,202 +319
Sep15 150604 16.95 17.40 16.95 17.27 +0.34 6,540 24,369 +774
Total Volume and Open Interest 153,202 379,861 +4,199
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150604 20595 20595 20360 20450 -140 16,811 60,461 -748
Sep15 150604 20610 20615 20430 20510 -135 383 1,077 +222
Total Volume and Open Interest 17,194 61,538 -526
Nikkei 225(SGX)
Jun15 150604 20490 20585 20435 20500 +10 80,177 330,874 +2,441
Sep15 150604 20500 20580 20440 20480 +10 9,391 13,948 +9,976
Dec15 150604 20390 20390 20390 20390 +10 10 12,023 +0
Total Volume and Open Interest 89,659 364,140 +12,417
CAC 40(EURONEXT)
Jun15 150604 4995.0 5030.5 4899.5 4972.5 -45.0 109,163 346,257 -4,998
Jul15 150604 4978.0 5015.0 4898.0 4965.0 -45.0 64 10,998 -1
Aug15 150604 4965.5 4965.5 4965.5 4965.5 -45.0 0 27 +0
Total Volume and Open Interest 109,421 358,842 -4,958
Hang Seng Index(HKFE)
Jun15 150604 27348 27660 26638 27450 +81 57,874 128,962 +165
Jul15 150604 27455 27681 26668 27471 +85 280 1,079 +106
Total Volume and Open Interest 58,475 135,142 +407
DAX(EUREX)
Jun15 150604 11369.0 11453.5 11186.0 11362.5 -58.0 113,420 176,622 +2,090
Sep15 150604 11377.5 11456.0 11195.0 11369.0 -57.5 1,620 10,857 +947
Dec15 150604 11300.0 11445.0 11238.0 11374.0 -56.0 37 584 -1
Total Volume and Open Interest 115,077 188,063 +3,036
FT-SE 100(EURONEXT)
Jun15 150604 6914.00 6920.00 6800.50 6858.50 -83.00 132,331 579,060 -9,521
Sep15 150604 6858.50 6860.50 6752.00 6809.50 -83.00 173 8,557 +128
Dec15 150604 6840.50 6843.00 6784.00 6784.00 -83.00 0 222 +0
Total Volume and Open Interest 132,504 587,839 -9,393
SPI 200(SFE)
Jun15 150604 5586.0 5615.0 5496.0 5508.0 -81.0 38,053 262,532 -49
Sep15 150604 5545.0 5560.0 5444.0 5456.0 -80.0 243 3,139 +143
Dec15 150604 5500.0 5500.0 5449.0 5449.0 -80.0 0 2,097 +0
Total Volume and Open Interest 38,317 268,841 +108
FTSE MIB(ISE)
Jun15 150604 23475.00 23580.00 23215.00 23367.00 -285.00 37,013 62,885 +485
Sep15 150604 23425.00 23470.00 23170.00 23297.00 -280.00 102 772 +20
Dec15 150604 23215.00 23215.00 23215.00 23215.00 -280.00 0 4 +0
Total Volume and Open Interest 37,115 63,662 +505
KOSPI 200(KFE)
Jun15 150604 254.45 256.80 253.90 254.85 +0.45 192,466 115,597 -624
Sep15 150604 255.40 257.70 254.90 255.85 +0.45 2,337 8,800 +920
Dec15 150604 257.40 258.55 256.50 256.90 +0.55 43 2,119 +89
Total Volume and Open Interest 194,846 127,793 +416
GSCI(CME)
Jun15 150604 429.00 429.00 429.00 429.00 -7.00 326 11,517 -241
Jul15 150604 431.00 431.00 431.00 431.00 -6.75 200 733 +200
Aug15 150604 431.00 431.00 431.00 431.00 -6.75      
Total Volume and Open Interest 526 12,250 -41
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