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 May 05, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160505 1027.25 1035.50 1003.50 1003.50 -21.00 5,036 5,421 -1,161
Jul16 160505 1034.50 1047.50 1011.25 1012.25 -21.75 223,786 418,915 -9,113
Aug16 160505 1036.50 1048.75 1013.75 1014.75 -21.25 23,637 35,867 -301
Sep16 160505 1024.00 1036.75 1005.50 1006.50 -17.50 9,659 20,001 -241
Nov16 160505 1015.50 1028.25 1000.25 1001.50 -14.00 95,691 232,384 -211
Jan17 160505 1016.00 1028.75 1001.75 1003.00 -13.50 12,577 14,674 +260
Mar17 160505 1004.00 1016.25 991.50 994.00 -10.50 15,537 30,756 +2,861
May17 160505 1001.50 1009.25 988.00 990.25 -7.75 7,966 17,100 +795
Jul17 160505 1002.00 1010.50 989.75 991.50 -8.25 3,299 7,174 +88
Aug17 160505 989.00 989.00 985.50 985.50 -7.00 4 177 -1
Sep17 160505 976.50 976.50 968.00 968.00 -6.50 0 63 +0
Nov17 160505 962.00 973.25 955.00 955.75 -6.75 1,085 11,565 +243
Jan18 160505 959.00 959.00 959.00 959.00 -5.25 6 83 +1
Mar18 160505 960.75 960.75 960.75 960.75 -6.50 0 38 +0
Total Volume and Open Interest 398,289 794,400 -6,775
Soybean Meal(CBOT)
May16 160505 342.70 347.60 334.50 335.00 -8.00 1,558 3,030 -761
Jul16 160505 345.00 349.90 336.00 336.80 -8.20 92,487 181,562 -4,320
Aug16 160505 343.00 347.70 335.00 335.50 -7.70 11,037 29,598 -554
Sep16 160505 341.40 345.50 333.30 333.90 -7.30 9,105 23,629 +623
Oct16 160505 337.30 341.90 330.60 330.80 -7.20 5,999 14,082 +164
Dec16 160505 336.70 341.20 330.10 330.80 -6.70 27,456 62,662 +1,210
Jan17 160505 334.80 338.20 328.20 329.00 -5.80 3,157 5,964 +151
Mar17 160505 327.90 330.40 322.20 323.20 -4.70 4,600 9,335 +917
May17 160505 323.80 327.80 320.00 320.80 -3.80 3,496 8,506 +505
Jul17 160505 323.50 328.30 321.60 321.60 -3.70 1,829 6,218 +154
Total Volume and Open Interest 161,262 349,070 -1,718
Soybean Oil(CBOT)
May16 160505 32.52 32.52 31.96 32.01 -0.19 3,433 3,013 -1,405
Jul16 160505 32.54 32.98 32.17 32.26 -0.21 79,835 220,367 -875
Aug16 160505 32.66 33.10 32.29 32.38 -0.21 10,565 32,072 +1,254
Sep16 160505 32.86 33.22 32.45 32.52 -0.20 8,715 24,886 +750
Oct16 160505 32.87 33.30 32.58 32.65 -0.19 5,621 13,374 +76
Dec16 160505 33.16 33.61 32.83 32.90 -0.18 19,920 77,335 +2
Jan17 160505 33.55 33.66 32.99 33.06 -0.12 2,584 7,010 -200
Mar17 160505 33.43 33.71 33.00 33.10 -0.09 4,410 9,903 +51
May17 160505 33.36 33.68 33.02 33.16 -0.03 1,945 7,332 +652
Jul17 160505 33.75 33.78 33.16 33.29 unch 832 3,530 -13
Total Volume and Open Interest 138,392 408,065 +312
Canola(WCE)
May16 160505 494.7 494.7 494.7 494.7 -1.0 863 863 +445
Jul16 160505 503.4 505.8 499.1 499.7 -1.8 15,375 102,216 +3,129
Nov16 160505 502.7 502.7 498.8 499.5 -1.0 5,001 56,498 +365
Jan17 160505 506.0 506.1 502.3 502.9 -1.1 193 4,089 +140
Mar17 160505 506.4 506.4 503.2 503.2 -1.1 0 791 +0
Total Volume and Open Interest 21,432 164,763 +4,079
Corn(CBOT)
May16 160505 374.50 376.75 368.50 371.75 -1.50 5,540 8,217 -2,957
Jul16 160505 376.75 379.50 371.25 373.75 -3.00 245,576 704,915 -14,645
Sep16 160505 379.00 381.50 374.00 375.75 -3.25 42,948 213,437 -1,134
Dec16 160505 384.25 387.25 380.25 381.50 -3.50 81,503 305,296 +9,553
Mar17 160505 392.75 396.00 389.50 390.75 -3.00 13,220 56,228 +718
May17 160505 398.00 400.25 394.75 396.25 -2.75 2,208 11,477 +70
Jul17 160505 403.25 405.00 399.50 401.25 -2.25 4,937 28,374 -896
Sep17 160505 399.75 399.75 396.00 396.00 -2.75 109 3,400 +7
Dec17 160505 401.00 402.50 397.00 397.25 -4.00 1,322 29,320 -3
Mar18 160505 406.25 406.25 406.25 406.25 -4.00 37 767 -7
Total Volume and Open Interest 397,456 1,363,422 -9,283
Wheat(CBOT)
May16 160505 460.00 461.50 452.75 453.00 -7.50 751 707 -157
Jul16 160505 471.25 472.50 461.75 463.25 -8.00 118,094 243,314 -329
Sep16 160505 481.75 482.50 471.00 473.25 -8.25 22,451 54,832 -197
Dec16 160505 498.75 499.75 487.50 490.50 -8.25 25,345 65,433 +3,715
Mar17 160505 512.50 515.50 504.75 507.50 -7.75 2,964 16,859 +544
May17 160505 522.25 522.25 514.25 517.25 -7.75 1,025 3,892 +331
Total Volume and Open Interest 171,829 391,040 +4,163
Wheat(KCBT)
May16 160505 444.00 444.50 437.75 440.25 -3.75 646 369 -291
Jul16 160505 457.50 459.00 450.50 452.75 -5.00 23,855 130,008 +2,184
Sep16 160505 474.00 475.50 466.75 469.00 -5.50 4,589 21,549 +87
Dec16 160505 498.50 500.00 491.50 493.75 -5.75 4,235 32,059 +94
Mar17 160505 515.50 515.50 507.50 509.75 -5.50 2,000 12,017 -18
May17 160505 520.25 520.50 520.00 520.00 -5.50 1,121 4,095 +294
Jul17 160505 530.75 530.75 524.50 525.75 -5.50 760 2,045 +262
Total Volume and Open Interest 37,208 202,441 +2,613
Wheat(MGE)
May16 160505 533.00 533.00 531.00 531.00 -3.75 49 184 -2
Jul16 160505 540.50 542.25 531.00 531.75 -9.25 5,041 31,344 -380
Sep16 160505 547.25 549.00 538.50 539.00 -7.75 937 10,056 +273
Dec16 160505 557.25 557.25 549.75 550.25 -6.75 465 9,027 +23
Mar17 160505 565.50 566.00 558.50 559.25 -6.25 176 5,009 +8
May17 160505 569.25 569.25 563.25 564.50 -5.50 47 2,082 +27
Total Volume and Open Interest 6,723 58,296 -51
Oats(CBOT)
May16 160505 180.00 180.75 179.50 180.75 -2.25 1 10 -2
Jul16 160505 195.25 195.25 191.25 192.50 -2.50 608 7,648 -23
Sep16 160505 204.75 205.75 203.50 204.50 -2.25 72 198 +4
Dec16 160505 217.00 217.00 215.00 216.00 -1.00 124 1,323 +68
Total Volume and Open Interest 810 9,219 +52
Rough Rice(CBOT)
May16 160505 11.12 11.12 11.12 11.12 -0.06 34 49 -17
Jul16 160505 11.43 11.50 11.24 11.38 -0.07 705 7,922 -77
Sep16 160505 11.49 11.64 11.41 11.54 -0.07 124 1,344 +9
Nov16 160505 11.56 11.66 11.56 11.63 -0.07 30 416 +12
Total Volume and Open Interest 900 9,760 -68
Live Cattle(CME)
Jun16 160505 117.785 120.230 117.680 119.635 +2.185 18,231 123,876 -2,340
Aug16 160505 115.535 117.680 115.450 117.430 +2.130 12,635 70,567 +2,372
Oct16 160505 115.230 117.200 115.150 116.930 +1.850 5,989 46,950 +636
Dec16 160505 115.000 116.730 114.950 116.480 +1.595 2,779 23,014 +429
Feb17 160505 114.000 115.580 113.950 115.385 +1.500 798 7,110 +236
Apr17 160505 113.080 114.350 112.980 114.300 +1.320 472 4,941 +13
Total Volume and Open Interest 41,024 277,516 +1,431
Feeder Cattle(CME)
May16 160505 144.985 148.500 144.985 147.950 +3.015 2,222 8,710 -408
Aug16 160505 144.250 147.630 144.035 147.035 +3.405 4,618 23,085 +642
Sep16 160505 143.000 145.900 142.830 145.685 +3.035 827 4,669 +6
Oct16 160505 141.350 143.900 140.950 143.800 +2.670 1,095 3,745 -17
Nov16 160505 137.485 139.880 136.800 139.800 +2.700 751 2,813 +165
Jan17 160505 133.950 136.130 133.150 136.035 +2.600 71 388 +37
Mar17 160505 133.000 134.950 132.535 134.825 +2.590 20 76 +16
Total Volume and Open Interest 9,604 43,486 +441
Lean Hogs(CME)
May16 160505 77.850 78.000 77.535 77.580 +0.195 266 1,945 +29
Jun16 160505 82.200 82.730 82.035 82.330 +0.500 15,736 73,953 -2,023
Jul16 160505 82.830 83.230 82.730 83.135 +0.535 6,723 31,091 +1,459
Aug16 160505 81.730 81.980 81.580 81.950 +0.520 5,063 38,200 +846
Oct16 160505 70.400 70.600 70.330 70.550 +0.250 2,956 44,966 +561
Dec16 160505 65.135 65.350 65.080 65.225 +0.075 1,451 25,964 +506
Feb17 160505 67.885 67.950 67.725 67.900 +0.070 450 7,740 +135
Apr17 160505 70.550 70.785 70.550 70.750 +0.200 171 3,576 +60
Total Volume and Open Interest 32,834 228,102 +1,581
Class III Milk(CME)
May16 160505 12.91 12.95 12.85 12.87 -0.06 344 4,834 -30
Jun16 160505 12.95 13.01 12.80 13.01 +0.10 548 4,911 -5
Jul16 160505 13.19 13.33 13.10 13.33 +0.18 253 4,178 +119
Aug16 160505 13.88 13.94 13.71 13.92 +0.15 390 3,757 +247
Sep16 160505 14.54 14.60 14.39 14.54 +0.12 126 3,027 +54
Oct16 160505 14.69 14.78 14.64 14.78 +0.11 41 2,446 +13
Nov16 160505 14.72 14.83 14.71 14.81 +0.15 36 2,404 +19
Dec16 160505 14.81 14.87 14.78 14.86 +0.12 61 2,303 +12
Jan17 160505 14.84 14.96 14.84 14.95 +0.13 74 644 +67
Feb17 160505 15.02 15.07 15.02 15.06 +0.06 70 657 +61
Mar17 160505 15.20 15.22 15.20 15.22 +0.09 75 573 +65
Apr17 160505 15.17 15.23 15.17 15.20 +0.08 52 320 +29
May17 160505 15.25 15.36 15.25 15.29 +0.05 35 242 +13
Total Volume and Open Interest 2,186 31,186 -2,874
Cocoa(ICE)
May16 160505 3131 3131 3131 3131 -28 17 33 -8
Jul16 160505 3179 3185 3140 3158 -28 18,047 101,263 -625
Sep16 160505 3187 3189 3149 3166 -23 6,803 60,044 +1,008
Dec16 160505 3162 3164 3133 3147 -19 4,487 38,894 +2,209
Mar17 160505 3135 3137 3112 3119 -18 2,247 37,028 +968
May17 160505 3109 3121 3109 3114 -17 253 5,613 +202
Jul17 160505 3103 3115 3103 3108 -17 9 1,876 +1
Total Volume and Open Interest 31,874 250,904 +3,757
Coffee "C"(ICE)
May16 160505 120.40 120.90 120.40 120.90 +1.80 36 1,058 -10
Jul16 160505 119.95 122.15 119.55 121.50 +1.80 17,766 96,927 +1,574
Sep16 160505 121.85 123.90 121.45 123.25 +1.70 7,161 42,033 +1,232
Dec16 160505 124.30 126.40 124.05 125.75 +1.60 5,287 27,203 -74
Mar17 160505 127.00 128.75 126.65 128.30 +1.55 2,601 10,842 +944
May17 160505 129.00 129.85 128.20 129.85 +1.55 666 6,117 +145
Total Volume and Open Interest 34,598 192,813 +4,356
Orange Juice(ICE)
May16 160505 138.40 138.40 138.40 138.40 -1.40 0 414 +0
Jul16 160505 138.90 139.50 136.80 136.90 -1.40 843 8,613 -136
Sep16 160505 139.15 139.20 136.85 136.90 -1.45 170 1,919 +58
Nov16 160505 139.00 139.65 137.80 137.80 -1.20 21 960 +16
Jan17 160505 138.80 138.80 138.80 138.80 -1.00 0 149 +0
Mar17 160505 139.75 139.75 139.75 139.75 -1.00 0 1 +0
Total Volume and Open Interest 1,034 12,056 -62
Sugar #11(ICE)
Jul16 160505 16.63 16.87 15.72 15.84 -0.81 47,712 398,755 +2,843
Oct16 160505 16.85 17.09 16.04 16.16 -0.74 18,696 185,940 -425
Mar17 160505 17.30 17.50 16.54 16.64 -0.69 10,214 123,202 +1,858
May17 160505 16.95 17.15 16.27 16.36 -0.62 2,299 19,185 +80
Jul17 160505 16.60 16.82 15.99 16.09 -0.54 2,030 27,401 +495
Oct17 160505 16.43 16.60 15.79 15.97 -0.45 946 19,731 +211
Mar18 160505 16.54 16.68 15.97 16.12 -0.39 420 8,420 +280
May18 160505 16.32 16.40 15.76 15.90 -0.38 235 1,948 +113
Total Volume and Open Interest 82,570 789,143 +5,455
London Cocoa(LCE)
May16 160505 2292 2292 2273 2274 -25 9,093 42,301 -8,768
Jul16 160505 2303 2305 2285 2287 -20 14,591 92,935 +4,729
Sep16 160505 2282 2282 2266 2267 -18 8,564 60,930 -370
Dec16 160505 2245 2245 2228 2228 -17 6,704 55,884 +1,792
Mar17 160505 2204 2206 2191 2192 -17 4,842 46,383 -89
May17 160505 2199 2199 2186 2187 -19 1,042 8,914 +544
Jul17 160505 2182 2182 2182 2182 -19 202 1,593 -109
Total Volume and Open Interest 45,038 309,399 -2,271
London Sugar(LCE)
Aug16 160505 476.00 481.50 457.40 461.20 -15.60 4,346 55,918 +578
Oct16 160505 471.60 476.90 453.70 457.20 -15.10 1,792 17,939 +278
Dec16 160505 470.40 475.60 452.80 456.10 -15.00 860 11,686 +160
Mar17 160505 471.00 474.50 452.50 455.40 -14.90 890 8,762 -31
May17 160505 466.80 466.80 448.20 450.90 -14.00 23 2,348 +0
Total Volume and Open Interest 7,973 98,785 +1,047
Cotton(ICE)
May16 160505 62.50 62.50 61.63 61.63 -0.54 48 60 -5
Jul16 160505 62.94 63.55 61.63 61.79 -0.99 27,262 112,862 -1,708
Oct16 160505 61.83 61.83 61.83 61.83 -1.00 13 56 -3
Dec16 160505 62.16 62.60 60.91 61.01 -0.99 8,490 64,191 +641
Mar17 160505 62.40 62.77 61.41 61.41 -0.93 703 9,976 +111
May17 160505 62.88 62.88 61.79 61.80 -0.86 205 2,310 +41
Total Volume and Open Interest 36,995 193,424 -1,003
Lumber(CME)
May16 160505 292.5 299.4 292.5 296.4 +5.4 204 637 -104
Jul16 160505 299.1 306.4 298.5 302.3 +3.4 326 3,289 +67
Sep16 160505 305.0 311.1 305.0 310.5 +6.4 20 295 +7
Nov16 160505 307.6 309.6 307.6 309.6 +7.2 0 40 +0
Total Volume and Open Interest 550 4,299 -30
Crude Oil(NYM)
Jun16 160505 44.04 46.07 43.96 44.32 +0.54 625,551 469,947 -13,718
Jul16 160505 44.68 46.63 44.55 44.91 +0.49 172,284 275,958 -3,139
Aug16 160505 45.09 47.00 44.95 45.30 +0.44 64,913 104,694 -2,380
Sep16 160505 45.70 47.31 45.30 45.65 +0.41 39,085 132,785 +4,008
Oct16 160505 45.98 47.59 45.62 45.97 +0.40 17,559 61,769 -1,155
Nov16 160505 46.70 47.82 45.95 46.28 +0.40 13,663 51,841 +791
Dec16 160505 46.46 48.10 46.21 46.55 +0.40 53,262 207,160 +3,773
Jan17 160505 47.09 48.22 46.48 46.77 +0.39 4,554 34,652 -98
Feb17 160505 47.11 48.24 46.94 46.94 +0.38 3,295 22,810 -105
Mar17 160505 47.14 48.53 46.78 47.10 +0.36 5,691 41,059 +623
Apr17 160505 47.69 48.52 47.02 47.25 +0.35 1,666 11,116 +118
May17 160505 47.44 47.44 47.39 47.39 +0.34 1,605 13,173 +169
Jun17 160505 47.66 48.93 47.20 47.51 +0.33 10,656 51,824 +1,672
Jul17 160505 48.45 48.90 47.59 47.59 +0.32 498 11,409 +122
Aug17 160505 47.69 47.69 47.69 47.69 +0.31 367 8,116 +90
Sep17 160505 47.81 47.81 47.81 47.81 +0.30 936 22,998 +258
Total Volume and Open Interest 1,036,016 1,748,628 -7,039
e-miNY Crude Oil(NYM)
Jun16 160505 44.050 46.075 43.975 44.325 +0.550 13,803 2,753 +24
Jul16 160505 44.775 46.600 44.600 44.900 +0.475 376 563 +40
Aug16 160505 45.200 46.925 45.100 45.300 +0.450 68 104 +26
Sep16 160505 45.900 47.025 45.425 45.650 +0.400 7 107 +4
Oct16 160505 46.700 47.300 45.950 45.975 +0.400 3 63 -2
Nov16 160505 46.650 47.550 46.275 46.275 +0.400 2 15 +1
Dec16 160505 46.875 48.000 46.550 46.550 +0.400 30 266 -15
Jan17 160505 46.775 46.775 46.775 46.775 +0.400 0 18 +0
Feb17 160505 46.950 46.950 46.950 46.950 +0.400 0 5 +0
Mar17 160505 47.100 47.100 47.100 47.100 +0.350 0 13 +0
Total Volume and Open Interest 14,316 4,047 +64
NY Harbor ULSD(NYM)
Jun16 160505 134.25 138.00 131.94 132.87 +0.05 58,486 103,318 -1,126
Jul16 160505 134.94 138.80 132.96 133.86 +0.07 29,120 73,466 +1,697
Aug16 160505 136.87 139.95 134.25 135.17 +0.13 15,550 35,397 +1,847
Sep16 160505 138.00 141.52 136.17 136.93 +0.17 8,864 28,038 +816
Oct16 160505 140.94 143.30 138.20 138.88 +0.21 5,519 18,217 +1,074
Nov16 160505 143.75 144.46 140.58 140.84 +0.24 3,419 13,788 +689
Dec16 160505 143.68 146.89 141.69 142.59 +0.26 8,679 51,999 -78
Jan17 160505 147.73 147.73 143.62 144.20 +0.28 1,085 19,562 -301
Feb17 160505 146.81 148.78 144.18 145.03 +0.34 494 5,936 -59
Mar17 160505 146.60 147.24 145.08 145.21 +0.41 424 7,029 -5
Apr17 160505 144.90 144.90 144.90 144.90 +0.50 456 2,687 +54
May17 160505 147.47 147.47 145.36 145.36 +0.54 196 2,352 -6
Jun17 160505 147.65 149.40 145.29 146.10 +0.58 1,020 8,631 +361
Jul17 160505 147.16 147.16 147.16 147.16 +0.62 178 1,197 +27
Total Volume and Open Interest 134,946 393,146 +4,730
RBOB Gasoline(NYM)
Jun16 160505 149.70 153.36 147.84 149.14 +0.48 64,392 117,560 -5,610
Jul16 160505 150.46 154.18 148.75 149.95 +0.37 45,335 63,522 +3,784
Aug16 160505 150.25 153.65 148.30 149.43 +0.35 25,486 37,401 +2,081
Sep16 160505 149.02 151.56 146.33 147.38 +0.31 22,284 49,634 +1,089
Oct16 160505 135.08 137.46 132.81 133.53 +0.37 16,146 31,584 +2,973
Nov16 160505 132.29 134.05 129.32 130.37 +0.37 7,425 18,290 +449
Dec16 160505 129.50 132.43 127.48 128.53 +0.39 11,750 35,423 +1,329
Jan17 160505 131.36 131.89 127.78 128.65 +0.46 1,705 7,009 +17
Feb17 160505 132.98 132.98 129.95 129.95 +0.49 568 1,448 +27
Mar17 160505 135.12 135.12 132.00 132.14 +0.49 798 2,805 -61
Total Volume and Open Interest 200,265 394,714 +6,709
e-miNY RBOB Gasoline(NYM)
Jun16 160505 149.10 149.14 149.10 149.10 +0.40 0 1 +0
Jul16 160505 150.00 150.00 149.95 150.00 +0.40      
Aug16 160505 149.40 149.43 149.40 149.40 +0.30      
Sep16 160505 147.40 147.40 147.38 147.40 +0.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160505 2.143 2.179 2.068 2.076 -0.065 125,188 264,046 -4,923
Jul16 160505 2.303 2.327 2.228 2.238 -0.058 49,592 211,123 +1,909
Aug16 160505 2.380 2.409 2.314 2.325 -0.056 23,852 57,627 -264
Sep16 160505 2.427 2.449 2.361 2.372 -0.051 19,799 105,739 +412
Oct16 160505 2.494 2.522 2.442 2.453 -0.044 22,139 108,744 +4,217
Nov16 160505 2.715 2.726 2.669 2.683 -0.026 5,979 40,058 +80
Dec16 160505 2.984 3.013 2.973 2.992 -0.003 4,370 45,755 +44
Jan17 160505 3.120 3.135 3.101 3.119 +0.001 11,566 78,331 +239
Feb17 160505 3.111 3.129 3.095 3.112 +0.002 2,078 18,536 -269
Mar17 160505 3.075 3.086 3.054 3.069 +0.001 6,275 46,045 -266
Apr17 160505 2.886 2.901 2.872 2.890 +0.005 6,421 45,962 +39
May17 160505 2.881 2.886 2.869 2.885 +0.006 1,090 14,015 +14
Jun17 160505 2.911 2.915 2.908 2.915 +0.006 434 6,461 -76
Jul17 160505 2.951 2.951 2.931 2.951 +0.006 693 6,255 +247
Aug17 160505 2.960 2.960 2.939 2.960 +0.005 202 4,758 -3
Sep17 160505 2.958 2.958 2.948 2.956 +0.005 85 2,889 +38
Total Volume and Open Interest 282,134 1,105,697 +3,062
Brent Crude Oil(ICE)
Jul16 160505 45.08 46.77 44.65 45.01 +0.39 276,403 551,115 -17,671
Aug16 160505 45.84 47.18 45.09 45.45 +0.39 94,811 210,813 -2,534
Sep16 160505 46.01 47.58 45.54 45.89 +0.38 61,454 209,400 +2,402
Oct16 160505 46.46 47.88 45.92 46.24 +0.37 32,541 112,459 +1,689
Nov16 160505 46.79 48.17 46.24 46.57 +0.36 29,394 102,061 +3,678
Dec16 160505 47.09 48.47 46.54 46.91 +0.35 73,207 319,423 -5,587
Jan17 160505 47.44 48.68 46.92 47.20 +0.33 7,283 55,106 +1,103
Feb17 160505 47.82 49.00 47.19 47.47 +0.32 5,493 49,899 +656
Mar17 160505 48.08 49.25 47.42 47.76 +0.31 5,761 38,039 -96
Apr17 160505 48.04 48.04 48.04 48.04 +0.31 1,470 19,580 +86
May17 160505 48.69 48.69 48.29 48.29 +0.31 720 20,805 -23
Jun17 160505 48.86 49.95 48.23 48.54 +0.31 16,224 75,597 +1,588
Jul17 160505 48.79 48.79 48.79 48.79 +0.31 1,274 15,092 +873
Aug17 160505 49.01 49.01 49.01 49.01 +0.31 738 11,551 +39
Total Volume and Open Interest 655,548 2,168,567 -8,138
Gas Oil(ICE)
May16 160505 399.00 409.75 391.00 398.75 +4.50 27,995 70,579 -6,101
Jun16 160505 399.75 410.75 392.50 400.25 +4.50 70,312 143,524 +5,585
Jul16 160505 403.00 413.75 396.00 403.75 +4.75 33,182 77,483 +4,072
Aug16 160505 408.25 417.75 400.50 408.00 +4.50 16,795 43,127 +1,578
Sep16 160505 413.50 422.75 406.50 413.50 +4.75 14,065 39,968 +668
Oct16 160505 418.00 428.00 412.25 419.25 +4.75 6,567 39,126 +1,105
Nov16 160505 421.75 431.50 416.50 422.75 +4.75 3,227 23,899 -293
Dec16 160505 423.75 434.25 418.75 425.75 +4.75 16,142 87,698 -386
Jan17 160505 428.50 437.25 425.00 429.75 +5.00 1,259 24,188 -65
Feb17 160505 432.00 439.50 427.00 433.50 +5.25 835 12,451 -64
Total Volume and Open Interest 202,537 727,876 +7,252
Ethanol(CBOT)
Jun16 160505 1.511 1.511 1.492 1.495 unch 244 1,972 +23
Jul16 160505 1.489 1.495 1.488 1.489 -0.002 166 1,085 +68
Aug16 160505 1.489 1.490 1.483 1.483 -0.002 5 254 +5
Sep16 160505 1.474 1.474 1.474 1.474 -0.002 29 562 +3
Oct16 160505 1.456 1.456 1.456 1.456 -0.002 20 166 +5
Nov16 160505 1.439 1.439 1.439 1.439 -0.002 60 193 +45
Dec16 160505 1.425 1.425 1.425 1.425 -0.004 20 728 +20
Jan17 160505 1.421 1.421 1.421 1.421 -0.004      
Total Volume and Open Interest 604 4,984 +171
WTI Crude Oil(ICE)
Jun16 160505 44.39 46.07 43.95 44.32 +0.54 49,655 85,289 -227
Jul16 160505 45.00 46.60 44.57 44.91 +0.49 56,912 73,987 -1,443
Aug16 160505 45.44 46.98 44.98 45.30 +0.44 28,073 30,884 +1,661
Sep16 160505 45.94 47.27 45.32 45.65 +0.41 14,227 29,729 -363
Oct16 160505 46.25 47.54 45.66 45.97 +0.40 7,776 10,734 -267
Nov16 160505 46.56 47.53 46.13 46.28 +0.40 4,346 12,435 -698
Dec16 160505 46.83 48.06 46.31 46.55 +0.40 13,622 77,145 +1,565
Jan17 160505 47.80 47.82 46.77 46.77 +0.39 963 5,899 -110
Feb17 160505 47.95 47.97 46.94 46.94 +0.38 332 4,602 -4
Mar17 160505 47.10 47.10 47.10 47.10 +0.36 284 4,791 -16
Apr17 160505 47.25 47.25 47.25 47.25 +0.35 176 2,509 -15
May17 160505 47.39 47.39 47.39 47.39 +0.34 98 1,265 -7
Jun17 160505 48.23 48.76 47.27 47.51 +0.33 843 26,696 +18
Jul17 160505 47.59 47.59 47.59 47.59 +0.32 28 1,486 -2
Aug17 160505 47.69 47.69 47.69 47.69 +0.31 10 444 -9
Sep17 160505 47.81 47.81 47.81 47.81 +0.30 20 3,135 +0
Total Volume and Open Interest 181,187 445,329 +776
US Dollar Index(ICE)
Jun16 160505 93.240 93.860 93.170 93.780 +0.592 31,396 67,841 +1,305
Sep16 160505 93.360 93.935 93.275 93.872 +0.587 1,079 3,004 +170
Dec16 160505 93.610 93.945 93.540 93.912 +0.590 96 465 +61
Total Volume and Open Interest 32,579 71,528 +1,544
Australian Dollar(CME)
Jun16 160505 74.48 75.03 74.45 74.49 +0.03 171,784 141,061 -3,589
Sep16 160505 74.21 74.75 74.18 74.22 +0.03 430 1,610 +129
Dec16 160505 73.99 74.15 73.99 73.99 +0.03 1 18 +1
Total Volume and Open Interest 172,215 142,695 -3,459
British Pound(CME)
Jun16 160505 145.02 145.31 144.45 144.78 -0.23 125,142 246,815 -418
Sep16 160505 144.91 145.34 144.54 144.85 -0.23 108 1,098 +3
Dec16 160505 144.96 145.33 144.92 144.96 -0.22 11 233 -7
Total Volume and Open Interest 125,262 248,180 -421
Canadian Dollar(CME)
Jun16 160505 77.71 78.22 77.67 77.75 +0.01 96,602 119,452 -234
Sep16 160505 77.75 78.20 77.68 77.75 +0.01 489 2,303 +25
Dec16 160505 77.95 78.22 77.72 77.76 unch 147 1,878 +62
Mar17 160505 77.77 78.20 77.75 77.77 unch 66 167 +19
Total Volume and Open Interest 97,304 123,864 -128
Japanese Yen(CME)
Jun16 160505 93.53 93.72 93.10 93.32 -0.29 110,440 160,346 -1,804
Sep16 160505 93.91 94.00 93.41 93.62 -0.29 173 993 +35
Dec16 160505 93.96 94.27 93.86 93.98 -0.28 4 103 +2
Total Volume and Open Interest 110,619 161,529 -1,765
Swiss Franc(CME)
Jun16 160505 104.58 104.66 103.28 103.36 -1.40 31,176 41,458 +1,170
Sep16 160505 104.40 104.48 103.78 103.84 -1.41 120 159 +26
Dec16 160505 104.35 104.35 104.35 104.35 -1.41 0 24 +0
Total Volume and Open Interest 31,296 41,656 +1,196
EuroFX(CME)
Jun16 160505 114.99 115.07 113.98 114.11 -1.04 230,491 354,134 -3,368
Sep16 160505 115.42 115.42 114.36 114.48 -1.04 1,087 3,967 +477
Dec16 160505 115.75 115.77 114.79 114.87 -1.04 96 1,201 -9
Total Volume and Open Interest 231,687 360,461 -2,899
Mexican Peso(CME)
May16 160505 558.25 558.25 558.25 558.25 -4.50      
Jun16 160505 560.50 565.13 556.25 556.75 -4.38 72,046 78,226 -2,084
Total Volume and Open Interest 80,309 116,533 +5,301
Brazilian Real(CME)
Jun16 160505 281.60 284.70 279.50 280.40 +0.50 1,184 25,250 +242
Jul16 160505 277.95 279.10 277.95 277.95 +0.35 0 16 +0
Aug16 160505 275.45 275.70 275.45 275.45 +0.15      
Sep16 160505 272.70 273.35 272.70 272.70 +0.30 0 2 +0
Total Volume and Open Interest 1,184 25,288 +242
30-Year T-Bonds(CBOT)
Jun16 160505 164~180 165~220 163~310 165~130 +1~010 268,379 506,580 -2,197
Sep16 160505 163~040 164~080 162~170 164~000 +1~010 410 3,316 -11
Dec16 160505 162~240 162~240 162~240 162~240 +1~010      
Total Volume and Open Interest 268,789 509,896 -2,208
10-Year T-Notes(CBOT)
Jun16 160505 130~160 130~280 130~080 130~235 +0~095 1,321,886 2,639,363 -5,805
Sep16 160505 130~130 130~250 130~055 130~215 +0~110 11,215 23,438 +4,209
Dec16 160505 129~270 129~270 129~270 129~270 +0~110      
Total Volume and Open Interest 1,333,101 2,662,801 -1,596
5-Year T-Notes(CBOT)
Jun16 160505 121~052 121~116 121~002 121~092 +0~050 700,372 2,403,968 -10,104
Sep16 160505 120~242 120~312 120~212 120~300 +0~050 7,180 58,359 +4,655
Dec16 160505 120~284 120~284 120~284 120~284 +0~050      
Total Volume and Open Interest 707,552 2,462,327 -5,449
2 Year T-Notes(CBOT)
Jun16 160505 109~122 109~136 109~106 109~132 +0~014 249,332 1,050,588 -1,366
Sep16 160505 109~082 109~110 109~082 109~106 +0~020 1,546 6,279 +1,004
Dec16 160505 109~092 109~092 109~092 109~092 +0~020      
Total Volume and Open Interest 250,878 1,056,867 -362
Eurodollars(CME)
Jun16 160505 99.335 99.340 99.330 99.335 +0.005 190,414 1,179,985 -337
Sep16 160505 99.250 99.260 99.235 99.255 +0.010 177,534 1,046,205 +26,701
Dec16 160505 99.170 99.190 99.150 99.180 +0.015 224,640 1,402,885 +14,917
Mar17 160505 99.115 99.145 99.095 99.135 +0.025 181,471 855,570 +2,937
Jun17 160505 99.060 99.095 99.035 99.085 +0.030 186,369 844,286 +20,042
Sep17 160505 99.000 99.040 98.970 99.030 +0.035 143,631 704,992 +1,802
Dec17 160505 98.930 98.980 98.900 98.965 +0.040 168,575 1,010,299 +14,643
Mar18 160505 98.880 98.935 98.845 98.920 +0.045 112,471 484,983 +3,297
Jun18 160505 98.825 98.880 98.790 98.865 +0.045 83,877 427,504 +3,478
Sep18 160505 98.770 98.825 98.730 98.810 +0.050 71,854 360,656 +2,057
Dec18 160505 98.700 98.760 98.665 98.740 +0.050 80,473 488,453 +5,818
Mar19 160505 98.650 98.705 98.610 98.685 +0.050 68,241 302,146 +1,846
Jun19 160505 98.585 98.645 98.545 98.625 +0.055 37,321 254,471 +2,418
Sep19 160505 98.520 98.585 98.480 98.560 +0.050 28,436 184,958 +2,085
Dec19 160505 98.445 98.510 98.410 98.490 +0.050 31,717 205,120 +3,869
Mar20 160505 98.390 98.460 98.355 98.435 +0.055 27,220 104,479 +2,024
Jun20 160505 98.320 98.400 98.290 98.375 +0.060 17,164 55,792 -877
Sep20 160505 98.265 98.330 98.225 98.310 +0.055 17,780 58,722 -1,828
Total Volume and Open Interest 1,902,851 10,303,832 +10,109,878
Ultra T-Bond(CBOT)
Jun16 160505 172~19 173~29 171~26 173~19 +1~09 73,352 620,135 +4,087
Sep16 160505 175~25 175~31 175~25 175~27 +1~11 1,041 1,144 +1,041
Dec16 160505 175~05 175~05 175~05 175~05 +1~11      
Total Volume and Open Interest 74,393 621,279 +5,128
Ultra 10-Yr T-Note(CBOT)
Jun16 160505 141~040 141~160 140~235 141~145 +0~135 57,187 113,312 -2,090
Sep16 160505 142~000 142~000 142~000 142~000 +0~135 0 168 +0
Dec16 160505 142~000 142~000 142~000 142~000 +0~135      
Total Volume and Open Interest 57,187 113,480 -2,090
30 Day Federal Funds(CBOT)
May16 160505 99.637 99.637 99.635 99.637 unch 31,915 123,640 -3,474
Jun16 160505 99.620 99.625 99.615 99.620 unch 12,195 82,860 +674
Jul16 160505 99.600 99.605 99.595 99.600 unch 16,320 232,491 -563
Aug16 160505 99.565 99.570 99.560 99.565 +0.005 10,271 113,932 +5,063
Sep16 160505 99.550 99.560 99.550 99.555 +0.005 7,205 30,662 +4,382
Oct16 160505 99.520 99.535 99.520 99.530 +0.010 4,804 66,256 -636
Total Volume and Open Interest 93,088 836,320 +5,709
3-Mth Euro-Yen(CME)
Jun16 160505 99.990 99.990 99.990 99.990 unch      
Sep16 160505 99.990 99.990 99.990 99.990 unch      
Dec16 160505 99.990 99.990 99.990 99.990 unch      
Mar17 160505 99.990 99.990 99.990 99.990 unch      
Jun17 160505 99.990 99.990 99.990 99.990 unch      
Sep17 160505 99.990 99.990 99.990 99.990 unch      
Dec17 160505 99.990 99.990 99.990 99.990 unch      
Mar18 160505 99.995 99.995 99.995 99.995 unch      
Jun18 160505 99.855 99.855 99.855 99.855 unch      
Sep18 160505 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160505 99.99 99.99 99.99 99.99 unch      
Sep16 160505 99.99 99.99 99.99 99.99 unch      
Dec16 160505 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160505 99.99 99.99 99.99 99.99 unch      
Jun17 160505 99.99 99.99 99.99 99.99 unch      
Sep17 160505 99.99 99.99 99.99 99.99 unch      
Dec17 160505 99.99 99.99 99.99 99.99 unch      
Mar18 160505 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160505 151.80 151.83 151.70 151.78 -0.02 424 16,753 -118
Sep16 160505 151.08 151.08 151.08 151.08 unch      
Dec16 160505 151.08 151.08 151.08 151.08 unch      
Total Volume and Open Interest 424 16,753 -118
Euro-Buxl(EUREX)
Jun16 160505 166.50 168.82 165.64 167.62 +1.28 44,412 132,156 +2,996
Sep16 160505 176.22 176.22 176.22 176.22 +1.88 1 13 +0
Dec16 160505 176.22 176.22 176.22 176.22 +1.88      
Total Volume and Open Interest 44,413 132,169 +2,996
Euro-Bund(EUREX)
Jun16 160505 162.99 163.86 162.73 163.50 +0.52 830,401 1,353,698 -1,302
Sep16 160505 161.82 162.80 161.82 162.50 +0.55 6,574 93,230 +3,555
Dec16 160505 161.00 161.00 161.00 161.00 +0.52      
Total Volume and Open Interest 836,975 1,446,928 +2,253
Euro-Bobl(EUREX)
Jun16 160505 131.14 131.40 131.13 131.32 +0.14 566,046 1,003,949 -3,509
Sep16 160505 132.12 132.31 132.12 132.22 +0.16 1,733 18,663 +1,550
Dec16 160505 131.32 131.32 131.32 131.32 +0.14 0 1 +0
Total Volume and Open Interest 567,779 1,022,613 -1,959
Euro-Schatz(EUREX)
Jun16 160505 111.80 111.84 111.79 111.82 +0.02 249,692 877,617 -11,543
Sep16 160505 111.79 111.79 111.78 111.78 +0.02 4,047 27,474 +3,942
Dec16 160505 111.78 111.78 111.78 111.78 +0.02      
Total Volume and Open Interest 253,739 905,091 -7,601
3-Mth Euribor(EUREX)
Jun16 160505 100.260 100.260 100.260 100.260 unch 135 11,759 -14
Sep16 160505 100.275 100.275 100.275 100.275 +0.005 146 6,347 -82
Dec16 160505 100.290 100.290 100.290 100.290 +0.005 61 2,674 -59
Total Volume and Open Interest 670 74,226 -16
Long Gilt(LIFFE)
Jun16 160505 120~08 120~31 120~06 120~24 +0~15 182,931 483,270 +1,727
Sep16 160505 122~03 122~03 122~03 122~03 +0~15 5 5 +5
Total Volume and Open Interest 182,936 483,275 +1,732
3-Mth Short Sterling(LIFFE)
Jun16 160505 99.40 99.40 99.40 99.40 unch 23,246 373,515 +400
Sep16 160505 99.40 99.41 99.39 99.40 unch 42,588 418,761 -1,965
Dec16 160505 99.37 99.40 99.37 99.38 +0.01 72,929 433,941 -10,630
Mar17 160505 99.33 99.37 99.33 99.35 +0.01 51,394 331,667 +3,571
Jun17 160505 99.28 99.32 99.27 99.30 +0.02 55,490 307,702 +3,480
Sep17 160505 99.23 99.28 99.22 99.25 +0.02 55,298 259,961 -691
Total Volume and Open Interest 443,012 3,146,477 +1,457
3-Mth Euribor(LIFFE)
Jun16 160505 100.260 100.260 100.255 100.255 -0.005 20,392 552,407 +2,548
Sep16 160505 100.270 100.280 100.270 100.275 unch 36,663 435,367 -5,278
Dec16 160505 100.280 100.295 100.280 100.290 +0.005 52,124 473,122 +4,182
Total Volume and Open Interest 522,594 3,497,092 +2,519
3-Mth Aus T-Bills(SFE)
Jun16 160505 97.97 97.99 97.97 97.99 +0.01 90,229 209,688 -485
Sep16 160505 98.06 98.09 98.05 98.08 +0.02 74,617 218,478 +8,616
Dec16 160505 98.11 98.14 98.10 98.14 +0.03 65,264 198,377 +15,343
Mar17 160505 98.14 98.18 98.13 98.17 +0.02 35,250 122,111 +3,735
Jun17 160505 98.16 98.19 98.14 98.18 +0.03 29,137 83,080 +4,151
Sep17 160505 98.14 98.17 98.12 98.17 +0.03 13,725 66,641 +972
Dec17 160505 98.10 98.14 98.09 98.14 +0.03 7,642 46,191 -81
Mar18 160505 98.06 98.11 98.06 98.10 +0.03 3,148 23,077 +186
Jun18 160505 98.07 98.07 98.06 98.06 +0.02 844 14,076 +54
Sep18 160505 97.97 98.02 97.97 98.02 +0.03 268 2,642 +173
Total Volume and Open Interest 320,137 988,684 +32,677
10-Year Aus T-Bonds(SFE)
Jun16 160505 97.57 97.64 97.56 97.62 +0.04 109,937 834,144 -2,370
Sep16 160505 97.62 97.62 97.62 97.62 +0.04      
Total Volume and Open Interest 109,937 834,144 -2,370
3-Year Aus T-Bonds(SFE)
Jun16 160505 98.28 98.33 98.25 98.32 +0.04 298,317 800,477 +18,061
Sep16 160505 98.32 98.32 98.32 98.32 +0.04      
Total Volume and Open Interest 298,317 800,477 +18,061
Gold(CMX)
Jun16 160505 1281.2 1288.4 1270.6 1272.3 -2.1 214,985 404,887 +5,585
Aug16 160505 1284.0 1290.6 1273.0 1274.6 -2.1 27,023 69,613 +10,084
Oct16 160505 1285.7 1291.0 1275.9 1276.5 -2.1 1,239 23,307 +460
Dec16 160505 1289.4 1293.4 1277.3 1278.3 -2.1 3,958 33,652 +786
Feb17 160505 1291.9 1291.9 1279.5 1280.1 -2.1 504 4,550 +99
Apr17 160505 1281.8 1281.8 1281.8 1281.8 -2.1 329 3,140 +119
Jun17 160505 1283.3 1283.3 1283.3 1283.3 -2.1 146 8,751 +66
Aug17 160505 1288.0 1288.0 1284.8 1284.8 -2.3 1 112 +1
Oct17 160505 1286.3 1286.3 1286.3 1286.3 -2.4 0 686 +0
Dec17 160505 1301.1 1303.0 1287.4 1287.8 -2.5 78 6,899 -1
Feb18 160505 1289.3 1289.3 1289.3 1289.3 -2.6      
Total Volume and Open Interest 248,572 565,774 +17,273
Silver(CMX)
May16 160505 1736.5 1760.5 1727.0 1730.2 +2.5 452 1,866 -261
Jul16 160505 1741.0 1768.5 1728.5 1732.7 +2.6 61,625 137,297 -1,099
Sep16 160505 1753.5 1772.0 1734.0 1737.4 +2.6 911 20,267 -9
Dec16 160505 1757.0 1778.5 1741.0 1743.6 +2.7 2,225 29,371 +289
Mar17 160505 1755.5 1757.5 1749.7 1749.7 +2.7 613 3,036 +127
May17 160505 1753.3 1753.3 1753.3 1753.3 +2.7 0 156 +0
Jul17 160505 1757.0 1757.0 1757.0 1757.0 +2.7 1 2,231 +1
Total Volume and Open Interest 66,249 198,237 -1,022
Platinum(NYMEX)
Jul16 160505 1058.1 1071.4 1051.0 1063.8 +8.2 12,682 58,420 +141
Oct16 160505 1062.3 1071.7 1053.0 1065.2 +8.1 307 5,641 +92
Jan17 160505 1067.0 1067.0 1067.0 1067.0 +8.2 0 21 +0
Apr17 160505 1068.9 1068.9 1068.9 1068.9 +8.2 0 6 +0
Total Volume and Open Interest 13,012 64,158 +211
Palladium(NYMEX)
Jun16 160505 598.50 609.95 597.00 600.70 +4.25 5,095 18,696 -821
Sep16 160505 604.70 608.35 599.35 601.70 +4.25 493 3,882 +321
Dec16 160505 601.45 602.70 601.25 602.70 +4.25 1 150 +1
Total Volume and Open Interest 5,589 22,749 -499
Copper(CMX)
May16 160505 218.05 218.05 214.10 215.10 -3.20 712 4,662 -78
Jul16 160505 218.20 219.05 214.30 215.40 -3.25 70,433 112,111 +267
Sep16 160505 219.00 219.50 215.00 216.10 -3.20 3,618 23,993 +488
Dec16 160505 219.85 220.10 215.60 216.70 -3.20 1,225 25,306 -286
Mar17 160505 220.30 220.30 216.85 217.10 -3.20 169 2,990 -76
Total Volume and Open Interest 76,981 176,458 +280
E-mini DJIA Index(CBOT)
Jun16 160505 17575 17682 17536 17574 -7 165,942 123,073 -2,637
Sep16 160505 17501 17580 17480 17487 -4 146 1,424 -2
Dec16 160505 17470 17470 17424 17424 -4 8 89 -3
Mar17 160505 17364 17364 17364 17364 -4      
Total Volume and Open Interest 166,096 124,586 -2,642
S & P 500(CME)
Jun16 160505 2047.50 2059.50 2040.00 2043.90 -3.00 8,382 76,318 -996
Sep16 160505 2036.00 2046.00 2032.00 2036.00 -3.00 4 1,523 -4
Dec16 160505 2029.00 2039.00 2025.00 2029.00 -3.00 35 93 +92
Mar17 160505 2023.10 2033.30 2019.30 2023.10 -3.20      
Total Volume and Open Interest 8,421 77,934 -908
S & P 500 E-Mini(Globex)
Jun16 160505 2046.50 2060.00 2039.50 2044.00 -3.00 1,827,577 2,776,044 +190
Sep16 160505 2040.00 2051.75 2031.75 2036.00 -3.00 8,436 31,467 -33
Dec16 160505 2033.00 2044.50 2025.00 2029.00 -3.00 1,075 4,422 +765
Mar17 160505 2023.00 2031.25 2023.00 2023.00 -3.25 0 58 +0
Total Volume and Open Interest 1,837,088 2,811,993 +922
NASDAQ 100 E-Mini(Globex)
Jun16 160505 4308.30 4342.50 4292.50 4300.30 -9.50 270,601 240,305 +2,547
Sep16 160505 4307.50 4334.50 4285.80 4292.80 -9.70 141 347 +25
Dec16 160505 4290.00 4312.50 4290.00 4290.00 -9.80 0 87 +0
Total Volume and Open Interest 270,742 240,748 +2,572
S&P Midcap 400(CME) e-Mini
Jun16 160505 1446.90 1455.50 1439.80 1443.80 -2.50 17,088 79,100 -1,005
Sep16 160505 1439.50 1447.00 1439.50 1439.50 -2.50 1 6 -1
Dec16 160505 1440.80 1440.80 1440.80 1440.80 -2.50 0 12 +0
Total Volume and Open Interest 17,089 79,118 -1,006
Volatility Index(CBOE)
May16 160505 16.90 17.25 16.30 16.73 -0.15 103,111 200,236 -8,714
Jun16 160505 19.10 19.45 18.62 19.08 unch 61,691 137,753 +9,167
Jul16 160505 20.05 20.28 19.60 19.98 unch 17,779 37,555 +1,327
Aug16 160505 20.37 20.57 20.02 20.33 unch 12,065 35,081 +364
Total Volume and Open Interest 205,328 452,684 +2,193
Russell 2000(ICE)
Jun16 160505 1111.60 1118.70 1103.60 1104.50 -6.10 108,591 377,543 +4,117
Sep16 160505 1111.00 1111.00 1099.40 1099.40 -6.10 0 43 +0
Dec16 160505 1096.10 1096.10 1096.10 1096.10 -6.10 0 10 +0
Total Volume and Open Interest 108,591 377,846 +4,117
Nikkei 225(CME)
Jun16 160505 15935 16170 15935 16085 +150 8,660 34,656 +176
Sep16 160505 16040 16125 16040 16125 +150 9 36 +2
Total Volume and Open Interest 8,669 34,697 +178
Nikkei 225(SGX)
Jun16 160505 15975 16065 15820 15990 +15 23,157 248,521 -4,706
Sep16 160505 15850 15960 15850 15960 +15 3 1,181 +0
Dec16 160505 15845 15845 15845 15845 +15 0 3,711 +0
Total Volume and Open Interest 23,166 260,706 -4,706
Nikkei 225(CME) Yen
Jun16 160505 15910 16130 15895 16045 +155 25,443 96,559 +519
Sep16 160505 16000 16065 16000 16000 +155 0 68 +0
Dec16 160505 15990 15990 15990 15990 +155      
Total Volume and Open Interest 25,443 96,727 +519
Nikkei 225(CME) e-Mini Yen
Jun16 160505 16040 16045 16040 16040 +150 1 54 +0
Sep16 160505 16000 16000 16000 16000 +150      
Dec16 160505 15990 15990 15990 15990 +150      
Total Volume and Open Interest 1 54 +0
CAC 40(EURONEXT)
May16 160505 4294.5 4312.0 4266.5 4284.0 +7.5 102,724 305,320 +6,200
Jun16 160505 4237.5 4263.0 4220.0 4237.0 +7.5 639 17,601 +256
Jul16 160505 4229.5 4229.5 4229.5 4229.5 +7.0      
Total Volume and Open Interest 103,363 322,956 +6,456
Hang Seng Index(HKFE)
May16 160505 20281 20391 20142 20284 -16 118,074 99,167 +1,049
Jun16 160505 20000 20100 19872 20012 -15 1,623 7,426 +325
Total Volume and Open Interest 120,324 109,464 +1,505
DAX(EUREX)
Jun16 160505 9890.0 9929.0 9805.5 9829.0 +1.0 118,079 124,545 +687
Sep16 160505 9875.5 9902.0 9796.0 9819.0 +1.0 131 1,768 +54
Dec16 160505 9809.0 9809.0 9809.0 9809.0 +1.5 28 2,936 +25
Total Volume and Open Interest 118,238 129,249 +766
Mini-DAX(EUREX)
Jun16 160505 9880.0 9928.0 9807.0 9829.0 +2.0 25,176 6,427 +452
Sep16 160505 9860.0 9915.0 9809.0 9819.0 +2.0 38 168 -7
Dec16 160505 9865.0 9898.0 9798.0 9809.0 +3.0 4 11 +0
Total Volume and Open Interest 25,218 6,606 +445
FT-SE 100(EURONEXT)
Jun16 160505 6086.00 6115.50 6061.50 6069.00 +9.00 150,604 565,879 +4,404
Sep16 160505 6021.00 6027.00 6016.00 6016.00 +9.00 5 3,278 +2
Dec16 160505 5983.00 5983.00 5983.00 5983.00 +9.00      
Total Volume and Open Interest 150,609 569,157 +4,406
SPI 200(SFE)
Jun16 160505 5249.0 5271.0 5216.0 5266.0 +16.0 57,596 258,563 +11,093
Sep16 160505 5217.0 5217.0 5217.0 5217.0 +16.0 133 2,382 +49
Dec16 160505 5203.0 5203.0 5203.0 5203.0 +16.0 0 2,163 +0
Total Volume and Open Interest 57,857 264,369 +11,240
FTSE MIB(ISE)
Jun16 160505 17655.00 17845.00 17460.00 17533.00 -57.00 44,917 66,254 +2,266
Sep16 160505 17585.00 17650.00 17340.00 17398.00 -57.00 42 326 +18
Dec16 160505 17291.00 17291.00 17291.00 17291.00 -57.00      
Total Volume and Open Interest 44,959 66,580 +2,284
KOSPI 200(KFE)
Jun16 160504 243.80 243.90 242.30 243.35 -1.10 98,831 117,707 -1,144
Sep16 160504 244.55 244.55 243.05 244.00 -1.15 336 6,711 -18
Dec16 160504 245.10 245.10 245.10 245.10 -1.05 0 2,407 +20
Total Volume and Open Interest 99,167 128,315 -1,142
GSCI(CME)
May16 160505 354.10 355.95 346.20 347.75 -0.10 337 11,274 -267
Jun16 160505 350.20 358.05 349.05 350.20 -0.40 250 580 +250
Jul16 160505 352.45 352.45 352.45 352.45 -0.40      
Total Volume and Open Interest 587 11,854 -17
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