Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 24, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160524 1057.50 1069.75 1043.50 1054.75 -3.75 207,878 387,318 +493
Aug16 160524 1056.75 1067.25 1041.75 1053.00 -4.75 49,603 44,734 -1,415
Sep16 160524 1045.25 1052.50 1029.00 1039.50 -6.00 17,114 25,281 -406
Nov16 160524 1034.25 1041.50 1018.75 1029.25 -7.00 118,404 270,018 -1,844
Jan17 160524 1031.00 1038.00 1016.00 1026.50 -7.00 9,208 22,213 -222
Mar17 160524 1009.75 1020.25 1001.75 1009.50 -6.75 10,971 42,824 -391
May17 160524 1012.75 1015.00 997.75 1004.75 -6.75 5,420 26,394 +2
Jul17 160524 1010.75 1013.75 997.00 1003.50 -7.25 5,696 19,489 +845
Aug17 160524 990.25 990.25 990.25 990.25 -7.75 89 242 +41
Sep17 160524 965.75 965.75 965.75 965.75 -7.50 46 111 +26
Nov17 160524 951.75 955.00 942.00 945.00 -7.50 2,548 15,082 +405
Jan18 160524 947.00 947.00 947.00 947.00 -7.75 0 88 +0
Mar18 160524 948.50 948.50 948.50 948.50 -7.75 0 38 +0
May18 160524 949.75 949.75 949.75 949.75 -7.00 0 31 +0
Total Volume and Open Interest 426,977 854,034 -2,466
Soybean Meal(CBOT)
Jul16 160524 386.90 394.90 380.10 388.90 +1.20 100,937 167,864 -9,744
Aug16 160524 377.20 381.50 369.10 376.40 -1.10 22,902 32,086 -376
Sep16 160524 371.60 374.10 363.30 369.60 -1.90 19,134 26,825 +356
Oct16 160524 365.80 368.50 358.40 363.70 -2.60 10,451 15,330 -803
Dec16 160524 364.10 366.30 356.70 361.70 -2.90 43,211 78,370 +1,654
Jan17 160524 358.50 361.20 352.20 356.80 -3.50 3,886 11,092 +329
Mar17 160524 345.60 348.00 340.90 344.40 -3.30 3,909 13,102 +889
May17 160524 338.00 339.70 333.30 336.50 -2.50 3,776 14,241 +178
Jul17 160524 332.80 338.60 332.60 335.50 -2.30 2,648 7,888 -16
Aug17 160524 328.90 333.40 328.90 330.20 -2.00 289 993 +161
Total Volume and Open Interest 211,492 371,912 -7,385
Soybean Oil(CBOT)
Jul16 160524 31.13 31.26 30.87 30.89 -0.26 66,260 200,735 -410
Aug16 160524 31.26 31.35 31.00 31.02 -0.24 14,564 32,858 +609
Sep16 160524 31.38 31.46 31.12 31.13 -0.25 10,514 24,503 -258
Oct16 160524 31.50 31.56 31.23 31.25 -0.25 5,958 14,366 +384
Dec16 160524 31.80 31.85 31.49 31.52 -0.25 21,860 84,204 +558
Jan17 160524 31.81 31.89 31.59 31.61 -0.27 2,339 8,067 -242
Mar17 160524 31.79 31.88 31.62 31.62 -0.27 3,394 12,010 -3
May17 160524 31.88 31.91 31.60 31.61 -0.28 2,768 11,746 +171
Jul17 160524 31.94 31.95 31.74 31.74 -0.28 1,381 3,750 +263
Aug17 160524 31.96 31.96 31.74 31.74 -0.29 145 2,531 -46
Total Volume and Open Interest 129,440 401,300 +991
Canola(WCE)
Jul16 160524 521.0 523.0 516.6 519.8 -6.2 10,256 99,651 -474
Nov16 160524 522.0 522.0 514.8 516.9 -7.9 6,461 64,619 +392
Jan17 160524 525.0 525.0 518.0 520.2 -7.4 465 7,392 -8
Mar17 160524 518.8 523.5 518.8 520.6 -7.1 45 1,590 +15
May17 160524 523.3 523.4 521.3 521.3 -6.4 8 594 +5
Total Volume and Open Interest 17,245 174,280 -70
Corn(CBOT)
Jul16 160524 397.25 403.25 394.50 397.50 -0.25 177,947 622,850 -7,338
Sep16 160524 399.25 404.75 396.50 400.00 +0.25 49,975 258,316 +6,848
Dec16 160524 402.50 407.25 400.00 402.75 unch 90,095 341,265 +1,008
Mar17 160524 409.25 414.00 407.50 409.50 -0.50 14,452 69,383 +717
May17 160524 413.00 417.25 410.75 412.25 -1.00 2,830 14,793 +576
Jul17 160524 416.50 420.25 413.25 415.00 -1.50 4,190 36,722 +890
Sep17 160524 409.75 412.00 406.00 407.00 -2.25 516 4,745 +283
Dec17 160524 409.50 413.50 406.75 408.00 -1.50 2,091 32,249 +187
Mar18 160524 415.75 415.75 415.75 415.75 -1.00 1 848 +0
May18 160524 423.25 423.25 421.25 421.25 -1.00 12 326 +0
Total Volume and Open Interest 342,124 1,383,155 +3,177
Wheat(CBOT)
Jul16 160524 462.25 470.00 457.75 464.00 +2.00 62,463 230,954 -2,672
Sep16 160524 474.00 480.75 468.75 475.00 +2.00 18,475 68,865 +1,939
Dec16 160524 491.50 499.00 487.50 493.25 +2.25 12,274 71,820 +270
Mar17 160524 508.00 516.25 504.75 510.50 +2.00 2,007 20,999 +42
May17 160524 514.50 523.50 514.50 519.25 +1.75 671 4,532 +50
Jul17 160524 521.00 528.50 520.00 524.00 +1.50 601 5,617 +188
Total Volume and Open Interest 96,581 406,522 -155
Wheat(KCBT)
Jul16 160524 446.00 453.75 443.75 446.50 -0.50 17,128 141,754 -465
Sep16 160524 463.00 469.25 459.50 462.75 -0.25 5,550 25,744 +899
Dec16 160524 485.00 493.00 483.75 486.50 unch 2,590 36,901 -6
Mar17 160524 502.00 508.50 500.00 502.75 unch 328 13,759 -10
May17 160524 511.00 512.50 511.00 512.50 -0.25 77 5,630 -11
Jul17 160524 521.50 523.00 519.75 519.75 -0.50 75 2,357 -18
Sep17 160524 531.50 531.50 531.50 531.50 -0.50 0 162 +0
Total Volume and Open Interest 25,790 226,505 +389
Wheat(MGE)
Jul16 160524 523.75 529.25 521.25 522.00 -1.75 2,346 24,574 -84
Sep16 160524 531.75 536.50 529.50 530.00 -1.25 1,299 11,293 -201
Dec16 160524 544.50 548.75 541.00 541.75 -1.25 995 10,503 -10
Mar17 160524 553.25 559.50 552.25 553.00 -1.00 631 5,759 +254
May17 160524 559.25 560.00 559.00 559.00 -0.75 91 2,151 +3
Jul17 160524 565.00 565.00 564.00 564.00 -1.25 85 577 +7
Total Volume and Open Interest 5,448 54,992 -30
Oats(CBOT)
Jul16 160524 190.25 190.25 188.25 188.75 -0.75 329 7,916 -16
Sep16 160524 201.50 202.75 201.25 201.25 -0.25 173 441 +120
Dec16 160524 216.00 218.00 216.00 216.25 unch 12 1,760 +0
Mar17 160524 225.50 225.50 225.50 225.50 unch 6 146 +6
Total Volume and Open Interest 520 10,263 +110
Rough Rice(CBOT)
Jul16 160524 11.60 11.68 11.57 11.57 -0.05 400 7,342 -81
Sep16 160524 11.81 11.94 11.78 11.78 -0.03 166 1,921 +23
Nov16 160524 12.01 12.05 11.99 11.99 -0.02 59 581 +11
Jan17 160524 12.18 12.18 12.18 12.18 -0.01 2 62 +0
Total Volume and Open Interest 627 9,927 -47
Live Cattle(CME)
Jun16 160524 117.830 118.850 116.800 118.000 -0.150 15,947 57,269 -3,311
Aug16 160524 113.550 114.535 112.385 113.180 -1.270 19,008 108,252 +2,101
Oct16 160524 113.480 114.230 112.100 112.930 -1.170 9,935 56,102 -174
Dec16 160524 114.100 114.730 112.800 113.750 -0.635 5,697 29,766 +405
Feb17 160524 113.385 114.050 112.250 113.300 -0.300 1,276 9,253 +137
Apr17 160524 112.450 113.180 111.400 112.330 -0.270 404 5,721 +93
Total Volume and Open Interest 52,346 267,748 -736
Feeder Cattle(CME)
May16 160524 146.750 146.750 145.650 146.000 -1.000 707 2,869 -77
Aug16 160524 142.450 142.850 139.785 142.100 -1.335 3,516 23,962 -324
Sep16 160524 140.800 141.250 138.330 140.785 -0.750 523 4,154 +73
Oct16 160524 138.750 139.630 136.600 139.100 -0.480 496 5,259 +88
Nov16 160524 136.050 136.750 133.600 136.150 -0.050 357 3,418 -18
Jan17 160524 131.000 131.985 129.350 131.550 +0.100 45 513 +13
Mar17 160524 128.700 129.050 127.285 128.485 -0.500 16 115 +4
Total Volume and Open Interest 5,660 40,299 -241
Lean Hogs(CME)
Jun16 160524 79.385 79.750 78.900 79.680 +0.600 10,727 33,446 -4,038
Jul16 160524 79.400 79.600 78.800 79.385 +0.085 6,468 59,880 -96
Aug16 160524 78.730 79.000 78.100 78.785 +0.055 4,555 49,721 +661
Oct16 160524 67.300 67.475 66.725 67.000 -0.300 2,340 48,383 -597
Dec16 160524 62.880 62.985 62.330 62.650 -0.200 1,607 30,292 +338
Feb17 160524 66.150 66.180 65.680 65.930 -0.150 227 10,152 +63
Apr17 160524 69.250 69.250 68.650 68.900 -0.500 89 5,248 +2
May17 160524 73.135 73.135 73.135 73.135 -0.500 0 82 +0
Total Volume and Open Interest 26,037 237,908 -3,649
Class III Milk(CME)
May16 160524 12.82 12.84 12.81 12.82 unch 45 4,405 -17
Jun16 160524 12.46 12.62 12.36 12.60 +0.11 431 5,052 -92
Jul16 160524 12.87 13.21 12.81 13.19 +0.24 333 4,757 +41
Aug16 160524 13.64 13.87 13.58 13.87 +0.20 209 4,283 +10
Sep16 160524 14.43 14.57 14.40 14.54 +0.07 90 3,362 +36
Oct16 160524 14.76 14.84 14.74 14.82 +0.08 46 2,615 +14
Nov16 160524 14.84 14.90 14.84 14.87 unch 27 2,514 +9
Dec16 160524 14.86 14.96 14.86 14.94 unch 30 2,402 +6
Jan17 160524 14.99 14.99 14.99 14.99 unch 23 775 +11
Feb17 160524 15.10 15.11 15.10 15.11 unch 15 772 +11
Mar17 160524 15.32 15.32 15.32 15.32 unch 4 697 +2
Apr17 160524 15.38 15.38 15.38 15.38 unch 10 533 +9
May17 160524 15.44 15.44 15.44 15.44 +0.05 4 368 +3
Total Volume and Open Interest 1,269 33,543 +44
Cocoa(ICE)
Jul16 160524 2998 3018 2932 2953 -6 16,860 83,385 -419
Sep16 160524 2996 3023 2945 2964 -3 8,829 66,042 +1,404
Dec16 160524 2990 3002 2933 2950 -4 4,683 43,332 +202
Mar17 160524 2968 2978 2917 2931 -1 1,330 36,638 -228
May17 160524 2963 2963 2914 2924 -2 118 6,263 +0
Jul17 160524 2917 2917 2917 2917 -3 48 1,896 +30
Sep17 160524 2911 2911 2911 2911 -5 26 3,291 +7
Total Volume and Open Interest 31,900 241,141 +1,001
Coffee "C"(ICE)
Jul16 160524 122.45 123.30 121.55 121.80 -0.35 15,745 85,228 -763
Sep16 160524 124.50 125.20 123.50 123.80 -0.30 6,306 45,918 +1,472
Dec16 160524 127.30 127.95 126.35 126.55 -0.35 1,627 27,672 +321
Mar17 160524 129.80 130.55 129.05 129.25 -0.30 749 12,651 +210
May17 160524 131.30 132.00 131.00 131.00 -0.30 197 6,337 +43
Jul17 160524 132.85 133.45 132.50 132.60 -0.10 100 2,320 +24
Total Volume and Open Interest 25,017 187,259 +1,327
Orange Juice(ICE)
Jul16 160524 147.10 147.50 144.20 145.50 -2.15 1,092 10,267 +578
Sep16 160524 146.95 147.00 144.30 145.50 -2.05 64 2,471 +40
Nov16 160524 146.85 146.85 145.05 145.55 -1.85 7 1,165 +3
Jan17 160524 146.10 146.10 145.45 145.45 -1.75 5 257 +3
Mar17 160524 145.70 145.70 145.70 145.70 -1.75      
May17 160524 145.85 145.85 145.85 145.85 -1.75      
Total Volume and Open Interest 1,168 14,160 +624
Sugar #11(ICE)
Jul16 160524 16.80 16.91 16.56 16.61 -0.19 85,361 389,888 +2,760
Oct16 160524 17.11 17.23 16.90 16.96 -0.13 35,740 242,293 +6,980
Mar17 160524 17.51 17.71 17.39 17.45 -0.09 15,545 143,383 +3,179
May17 160524 17.23 17.38 17.09 17.14 -0.07 4,440 25,030 +465
Jul17 160524 16.83 17.00 16.75 16.79 -0.07 2,981 31,936 +573
Oct17 160524 16.61 16.78 16.54 16.59 -0.05 1,507 21,101 +7
Mar18 160524 16.65 16.80 16.58 16.62 -0.05 659 10,287 +299
May18 160524 16.35 16.43 16.28 16.34 -0.02 247 2,364 +182
Total Volume and Open Interest 146,941 872,110 +14,699
London Cocoa(LCE)
Jul16 160524 2225 2242 2184 2194 -20 10,788 99,324 -1,854
Sep16 160524 2194 2201 2152 2160 -13 7,672 61,627 +309
Dec16 160524 2140 2155 2107 2117 -16 4,166 57,317 -117
Mar17 160524 2116 2119 2068 2077 -20 4,260 44,404 +249
May17 160524 2098 2108 2058 2067 -19 1,452 10,910 +685
Jul17 160524 2094 2104 2062 2062 -20 131 1,642 +19
Sep17 160524 2054 2054 2054 2054 -22 21 495 +2
Total Volume and Open Interest 28,502 275,897 -703
London Sugar(LCE)
Aug16 160524 470.00 475.40 468.30 468.70 -4.20 4,204 56,237 +624
Oct16 160524 469.80 476.50 469.50 470.00 -3.90 1,346 19,623 +87
Dec16 160524 471.60 477.20 470.30 470.90 -3.50 383 12,869 -55
Mar17 160524 472.40 478.00 471.20 471.90 -3.30 392 9,712 -28
May17 160524 471.30 471.90 469.50 469.80 -2.30 61 2,335 -14
Total Volume and Open Interest 6,476 103,455 +650
Cotton(ICE)
Jul16 160524 61.38 63.20 61.15 63.01 +1.56 12,731 97,252 -1,260
Oct16 160524 61.60 63.23 61.60 63.23 +1.12 5 50 -4
Dec16 160524 61.24 62.53 60.86 62.45 +1.11 3,751 75,783 +648
Mar17 160524 61.40 62.81 61.19 62.75 +1.09 217 10,071 +54
May17 160524 61.69 63.27 61.69 63.22 +1.16 15 2,366 -5
Jul17 160524 62.96 63.70 62.96 63.64 +1.19 11 2,070 -2
Total Volume and Open Interest 16,732 189,550 -571
Lumber(CME)
Jul16 160524 298.1 304.8 297.7 301.0 +2.9 153 4,462 -23
Sep16 160524 309.9 311.5 307.8 307.8 +1.7 28 1,004 +3
Nov16 160524 308.4 308.4 307.0 307.0 +1.1 2 77 +0
Jan17 160524 314.4 314.4 314.4 314.4 +0.5 1 13 +0
Total Volume and Open Interest 184 5,585 -20
Crude Oil(NYM)
Jul16 160524 48.08 49.27 47.64 48.62 +0.54 538,047 517,172 +3,403
Aug16 160524 48.57 49.65 48.13 49.06 +0.49 80,084 144,186 -618
Sep16 160524 48.93 49.96 48.50 49.41 +0.46 33,019 123,762 +4,408
Oct16 160524 49.26 50.19 48.85 49.72 +0.44 13,009 67,232 +1,040
Nov16 160524 49.17 50.48 49.17 50.03 +0.43 11,112 53,032 +177
Dec16 160524 49.85 50.76 49.37 50.28 +0.44 32,814 219,865 +1,178
Jan17 160524 49.61 50.88 49.61 50.46 +0.44 3,878 38,681 +309
Feb17 160524 50.10 50.97 50.10 50.56 +0.43 2,852 26,665 +216
Mar17 160524 50.01 50.92 49.99 50.64 +0.43 3,643 48,209 +821
Apr17 160524 49.89 50.88 49.89 50.70 +0.42 1,123 14,255 +222
May17 160524 50.87 50.90 50.75 50.75 +0.41 1,233 15,053 +582
Jun17 160524 50.25 51.18 50.03 50.81 +0.40 8,242 64,379 +932
Jul17 160524 51.13 51.13 50.84 50.84 +0.39 795 14,940 +261
Aug17 160524 50.87 50.87 50.87 50.87 +0.38 611 10,151 +16
Sep17 160524 51.26 51.26 50.92 50.92 +0.37 1,756 26,457 +356
Oct17 160524 50.99 50.99 50.99 50.99 +0.36 221 8,089 +92
Total Volume and Open Interest 746,417 1,622,384 -9,540
e-miNY Crude Oil(NYM)
Jul16 160524 48.100 49.250 47.650 48.625 +0.550 12,447 1,637 -138
Aug16 160524 48.575 49.600 48.125 49.050 +0.475 183 161 -5
Sep16 160524 48.750 49.700 48.575 49.400 +0.450 15 130 +5
Oct16 160524 49.725 49.725 49.725 49.725 +0.450 2 68 +0
Nov16 160524 50.025 50.025 50.025 50.025 +0.425 3 19 +1
Dec16 160524 49.400 50.675 49.400 50.275 +0.425 2 293 +0
Jan17 160524 50.700 50.700 50.450 50.450 +0.425 2 14 +0
Feb17 160524 50.550 50.550 50.550 50.550 +0.425 0 10 +0
Mar17 160524 50.650 50.650 50.650 50.650 +0.450 0 12 +0
Apr17 160524 50.700 50.700 50.700 50.700 +0.425      
Total Volume and Open Interest 12,655 2,484 -137
NY Harbor ULSD(NYM)
Jun16 160524 147.90 150.87 146.34 148.87 +1.12 39,909 37,981 -7,160
Jul16 160524 148.39 151.26 146.83 149.30 +1.10 73,452 108,585 +2,573
Aug16 160524 148.81 151.57 147.39 149.77 +1.00 29,922 51,650 +2,955
Sep16 160524 149.91 152.57 148.49 150.74 +0.90 18,814 36,304 +430
Oct16 160524 150.21 153.45 149.81 151.92 +0.84 10,145 24,448 +1,602
Nov16 160524 151.48 154.76 151.16 153.25 +0.81 4,882 18,946 +490
Dec16 160524 152.54 155.90 152.39 154.38 +0.77 11,644 51,680 +238
Jan17 160524 154.15 156.86 154.15 155.39 +0.75 1,338 17,277 -413
Feb17 160524 154.60 156.86 154.60 155.82 +0.71 983 7,213 +161
Mar17 160524 154.40 157.02 154.40 155.60 +0.68 462 7,100 +3
Apr17 160524 153.75 155.98 153.75 154.88 +0.63 370 3,346 +7
May17 160524 153.90 156.01 153.90 154.99 +0.61 283 2,527 +58
Jun17 160524 154.45 156.43 154.44 155.44 +0.59 540 9,387 -87
Jul17 160524 155.25 156.15 155.25 156.15 +0.55 115 1,414 +12
Total Volume and Open Interest 194,583 402,684 +1,893
RBOB Gasoline(NYM)
Jun16 160524 164.50 166.64 163.87 165.44 +0.88 34,171 50,655 -5,442
Jul16 160524 165.02 167.07 164.13 165.72 +0.84 55,264 129,895 +5,390
Aug16 160524 164.16 165.91 163.18 164.72 +0.73 22,924 46,625 +278
Sep16 160524 161.05 163.41 160.76 162.28 +0.80 17,082 51,574 +164
Oct16 160524 146.82 148.95 146.70 147.93 +0.62 10,032 34,159 +574
Nov16 160524 143.33 144.89 142.75 143.89 +0.51 6,121 23,002 +538
Dec16 160524 140.43 142.45 140.22 141.37 +0.42 5,598 39,884 -32
Jan17 160524 141.64 142.05 140.61 141.06 +0.46 958 8,118 +220
Feb17 160524 142.05 142.59 141.56 141.99 +0.50 391 1,806 +5
Mar17 160524 143.51 143.89 143.38 143.73 +0.53 370 3,440 +174
Total Volume and Open Interest 154,368 421,930 +2,055
e-miNY RBOB Gasoline(NYM)
Jun16 160524 165.40 165.44 165.40 165.40 +0.80 0 1 +0
Jul16 160524 165.70 165.72 165.70 165.70 +0.80      
Aug16 160524 164.70 164.72 164.70 164.70 +0.70      
Sep16 160524 162.30 162.30 162.28 162.30 +0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160524 2.064 2.087 1.976 1.980 -0.075 108,443 52,599 -21,360
Jul16 160524 2.201 2.220 2.141 2.146 -0.053 99,605 326,481 +5,171
Aug16 160524 2.274 2.291 2.224 2.232 -0.042 34,912 89,309 +147
Sep16 160524 2.322 2.335 2.275 2.285 -0.036 25,372 116,450 +387
Oct16 160524 2.395 2.416 2.360 2.372 -0.031 21,659 116,608 -445
Nov16 160524 2.599 2.619 2.572 2.590 -0.020 6,066 50,445 -340
Dec16 160524 2.901 2.915 2.867 2.883 -0.019 4,362 47,260 +401
Jan17 160524 3.021 3.042 3.000 3.014 -0.018 7,841 79,181 +677
Feb17 160524 3.013 3.029 2.995 3.009 -0.017 1,487 20,667 +73
Mar17 160524 2.986 2.993 2.956 2.970 -0.014 4,241 45,429 +623
Apr17 160524 2.794 2.794 2.770 2.784 -0.003 3,247 46,050 +384
May17 160524 2.777 2.788 2.766 2.780 +0.002 699 15,090 +74
Jun17 160524 2.806 2.826 2.800 2.816 +0.008 285 7,044 +7
Jul17 160524 2.841 2.868 2.841 2.856 +0.012 341 7,147 +53
Aug17 160524 2.861 2.882 2.855 2.868 +0.013 233 5,081 +2
Sep17 160524 2.856 2.877 2.848 2.863 +0.013 127 2,907 -12
Total Volume and Open Interest 320,107 1,073,944 -14,918
Brent Crude Oil(ICE)
Jul16 160524 48.35 49.24 47.80 48.61 +0.26 255,583 241,438 -25,988
Aug16 160524 48.94 49.82 48.37 49.18 +0.25 156,511 383,721 +36,481
Sep16 160524 49.39 50.24 48.84 49.63 +0.25 60,937 300,348 +3,397
Oct16 160524 49.68 50.58 49.19 49.97 +0.24 26,330 129,899 -442
Nov16 160524 49.97 50.85 49.52 50.26 +0.24 19,491 130,507 +2,225
Dec16 160524 50.31 51.18 49.88 50.61 +0.25 50,483 321,212 +3,591
Jan17 160524 50.44 51.40 50.14 50.88 +0.25 6,284 58,538 +331
Feb17 160524 50.72 51.59 50.41 51.09 +0.25 4,286 52,672 +191
Mar17 160524 50.92 51.76 50.58 51.30 +0.25 6,190 57,430 -643
Apr17 160524 51.45 51.48 51.39 51.48 +0.24 1,245 19,777 -145
May17 160524 51.65 51.65 51.65 51.65 +0.24 714 21,864 -109
Jun17 160524 51.46 52.29 51.12 51.81 +0.23 7,453 85,440 +309
Jul17 160524 52.46 52.46 51.99 51.99 +0.22 445 17,821 +141
Aug17 160524 52.20 52.20 52.15 52.15 +0.22 160 14,407 -63
Total Volume and Open Interest 613,247 2,257,182 +19,620
Gas Oil(ICE)
Jun16 160524 439.25 450.75 434.25 447.25 +8.50 67,467 89,281 -11,548
Jul16 160524 440.50 451.25 435.50 447.75 +8.00 93,275 137,956 +4,479
Aug16 160524 442.00 452.75 437.50 449.25 +7.75 46,730 81,888 +5,464
Sep16 160524 445.00 455.25 440.50 451.75 +7.75 21,348 44,329 -764
Oct16 160524 447.50 458.25 444.00 454.75 +7.50 15,713 44,151 -902
Nov16 160524 449.00 459.75 446.25 456.50 +7.25 9,172 27,030 -1,126
Dec16 160524 452.50 462.00 448.25 458.00 +7.00 26,140 89,195 +2,076
Jan17 160524 454.00 462.75 451.25 460.75 +7.25 2,661 24,388 +273
Feb17 160524 456.75 464.00 453.75 463.25 +7.25 1,734 13,241 -98
Mar17 160524 457.75 467.25 456.25 465.25 +7.25 2,007 20,366 +317
Total Volume and Open Interest 296,093 730,127 -574
Ethanol(CBOT)
Jun16 160524 1.606 1.630 1.606 1.623 +0.013 238 978 -131
Jul16 160524 1.608 1.631 1.606 1.619 +0.013 289 1,807 +72
Aug16 160524 1.600 1.610 1.599 1.604 +0.012 91 298 +11
Sep16 160524 1.590 1.590 1.590 1.590 +0.012 12 764 +4
Oct16 160524 1.567 1.567 1.567 1.567 +0.011 0 218 +0
Nov16 160524 1.541 1.541 1.541 1.541 +0.011 0 205 +0
Dec16 160524 1.517 1.518 1.511 1.518 +0.011 0 734 +0
Jan17 160524 1.501 1.501 1.501 1.501 +0.011 0 110 +0
Total Volume and Open Interest 630 5,114 -44
WTI Crude Oil(ICE)
Jul16 160524 48.09 49.25 47.65 48.62 +0.54 40,435 80,871 -4,363
Aug16 160524 48.52 49.63 48.20 49.06 +0.49 28,415 51,588 +2,783
Sep16 160524 48.90 49.95 48.49 49.41 +0.46 15,414 31,077 +807
Oct16 160524 49.42 50.15 49.31 49.72 +0.44 5,535 9,770 -582
Nov16 160524 49.49 50.41 49.49 50.03 +0.43 4,437 13,257 +128
Dec16 160524 49.61 50.68 49.61 50.28 +0.44 10,452 72,716 -426
Jan17 160524 49.90 50.82 49.90 50.46 +0.44 968 7,938 +279
Feb17 160524 50.23 50.90 50.23 50.56 +0.43 478 5,531 +155
Mar17 160524 50.32 50.97 50.32 50.64 +0.43 398 5,540 +73
Apr17 160524 50.70 50.70 50.70 50.70 +0.42 209 3,187 -52
May17 160524 50.75 50.75 50.75 50.75 +0.41 197 1,391 +20
Jun17 160524 50.40 51.12 50.40 50.81 +0.40 989 27,877 +565
Jul17 160524 50.84 50.84 50.84 50.84 +0.39 16 1,583 -2
Aug17 160524 50.87 50.87 50.87 50.87 +0.38 17 553 +17
Sep17 160524 50.92 50.92 50.92 50.92 +0.37 17 4,278 -8
Oct17 160524 50.99 50.99 50.99 50.99 +0.36 6 1,238 +0
Total Volume and Open Interest 110,308 401,852 +28
US Dollar Index(ICE)
Jun16 160524 95.280 95.670 95.205 95.575 +0.360 10,923 57,487 -797
Sep16 160524 95.335 95.685 95.270 95.610 +0.350 227 3,168 +58
Dec16 160524 95.375 95.705 95.360 95.650 +0.350 39 895 +25
Total Volume and Open Interest 11,192 61,795 -711
Australian Dollar(CME)
Jun16 160524 72.17 72.24 71.40 71.75 -0.41 70,484 109,044 -896
Sep16 160524 71.91 71.97 71.15 71.51 -0.40 650 3,296 +159
Dec16 160524 71.30 71.32 71.21 71.32 -0.40 0 20 +0
Total Volume and Open Interest 71,134 112,368 -737
British Pound(CME)
Jun16 160524 144.85 146.44 144.79 146.32 +1.45 84,027 228,768 -5,926
Sep16 160524 144.99 146.52 144.90 146.42 +1.45 3,657 9,649 +3,112
Dec16 160524 145.60 146.62 145.60 146.56 +1.45 0 196 +0
Total Volume and Open Interest 87,684 238,696 -2,814
Canadian Dollar(CME)
Jun16 160524 76.06 76.42 75.82 76.09 -0.04 57,210 118,682 -178
Sep16 160524 76.10 76.42 75.84 76.10 -0.04 628 3,301 +265
Dec16 160524 75.89 76.43 75.89 76.12 -0.04 27 2,598 +21
Mar17 160524 76.15 76.46 75.95 76.15 -0.03 1 174 +1
Total Volume and Open Interest 57,866 124,886 +109
Japanese Yen(CME)
Jun16 160524 91.59 91.64 90.84 90.98 -0.63 79,580 156,632 -2,212
Sep16 160524 91.86 91.94 91.15 91.29 -0.63 917 2,862 +109
Dec16 160524 91.66 91.66 91.55 91.66 -0.63 4 270 +0
Total Volume and Open Interest 80,501 159,851 -2,103
Swiss Franc(CME)
Jun16 160524 101.11 101.17 100.71 100.80 -0.33 15,012 50,378 +890
Sep16 160524 101.33 101.44 101.19 101.28 -0.32 9 192 +0
Dec16 160524 101.78 101.78 101.76 101.78 -0.33 0 23 +0
Total Volume and Open Interest 15,021 50,608 +890
EuroFX(CME)
Jun16 160524 112.27 112.34 111.39 111.52 -0.75 106,002 338,735 -1,458
Sep16 160524 112.62 112.71 111.78 111.91 -0.74 1,160 11,663 +289
Dec16 160524 113.06 113.06 112.22 112.31 -0.74 18 1,245 +8
Total Volume and Open Interest 107,181 352,975 -1,160
Mexican Peso(CME)
Jun16 160524 538.75 541.88 537.00 539.88 +0.50 34,609 97,628 +2,531
Jul16 160524 537.75 537.75 537.75 537.75 +0.50      
Total Volume and Open Interest 34,634 138,879 +2,539
Brazilian Real(CME)
Jun16 160524 278.30 281.70 278.10 278.25 -1.45 1,152 26,796 -454
Jul16 160524 278.40 278.70 275.30 275.50 -1.50 21 1,404 +21
Aug16 160524 273.45 275.20 273.45 273.45 -1.30 0 67 +0
Sep16 160524 271.80 274.20 270.40 270.40 -1.65 2 81 +2
Total Volume and Open Interest 1,175 28,368 -431
30-Year T-Bonds(CBOT)
Jun16 160524 164~210 164~300 163~130 164~020 -0~130 189,894 494,041 -7,394
Sep16 160524 163~080 163~180 162~010 162~210 -0~140 11,462 18,668 +4,578
Dec16 160524 161~130 161~130 161~130 161~130 -0~140 0 3 +0
Total Volume and Open Interest 201,356 512,712 -2,816
10-Year T-Notes(CBOT)
Jun16 160524 129~250 129~285 129~125 129~180 -0~060 896,676 2,547,182 -36,264
Sep16 160524 129~225 129~255 129~095 129~150 -0~060 58,990 206,285 +22,878
Dec16 160524 128~270 128~270 128~270 128~270 -0~060      
Total Volume and Open Interest 955,666 2,753,467 -13,386
5-Year T-Notes(CBOT)
Jun16 160524 120~146 120~164 120~072 120~110 -0~034 569,177 2,253,258 -61,675
Sep16 160524 120~032 120~042 119~272 119~310 -0~032 89,125 296,730 +30,615
Dec16 160524 119~294 119~294 119~294 119~294 -0~032      
Total Volume and Open Interest 658,302 2,549,988 -31,060
2 Year T-Notes(CBOT)
Jun16 160524 109~014 109~020 108~314 109~006 -0~006 222,140 1,012,658 -18,259
Sep16 160524 108~294 108~296 108~272 108~286 -0~004 63,548 161,372 +40,065
Dec16 160524 108~272 108~272 108~272 108~272 -0~004      
Total Volume and Open Interest 285,688 1,174,030 +21,806
Eurodollars(CME)
Jun16 160524 99.262 99.265 99.247 99.257 -0.005 178,926 1,164,880 +1,343
Sep16 160524 99.140 99.145 99.125 99.140 unch 200,072 1,141,677 -16,607
Dec16 160524 99.035 99.045 99.010 99.030 -0.005 182,498 1,403,891 +10,578
Mar17 160524 98.965 98.965 98.930 98.950 -0.010 126,125 880,073 +2,129
Jun17 160524 98.890 98.895 98.850 98.870 -0.020 180,859 886,831 -14,168
Sep17 160524 98.825 98.825 98.780 98.800 -0.020 113,748 730,223 +13,934
Dec17 160524 98.750 98.755 98.700 98.720 -0.025 123,363 1,056,082 -3,745
Mar18 160524 98.700 98.705 98.645 98.665 -0.030 86,793 497,973 +584
Jun18 160524 98.645 98.650 98.585 98.610 -0.030 80,071 440,522 +11,604
Sep18 160524 98.595 98.600 98.535 98.555 -0.035 66,356 358,140 -1,983
Dec18 160524 98.535 98.545 98.480 98.500 -0.035 72,828 516,683 -2,996
Mar19 160524 98.505 98.510 98.440 98.465 -0.035 54,778 280,120 -5,101
Jun19 160524 98.455 98.465 98.400 98.420 -0.035 24,301 259,506 -523
Sep19 160524 98.415 98.420 98.355 98.375 -0.035 20,528 182,738 -2,188
Dec19 160524 98.360 98.370 98.300 98.325 -0.030 28,469 214,757 -1,056
Mar20 160524 98.325 98.330 98.265 98.285 -0.030 17,361 114,281 -118
Jun20 160524 98.275 98.285 98.220 98.240 -0.030 13,106 66,802 +435
Sep20 160524 98.225 98.240 98.180 98.195 -0.030 11,768 59,830 -421
Total Volume and Open Interest 1,622,790 10,557,841 -5,607
Ultra T-Bond(CBOT)
Jun16 160524 172~30 173~07 171~12 172~10 -0~10 64,302 607,016 -4,901
Sep16 160524 175~00 175~13 173~19 174~17 -0~11 14,935 40,419 +8,883
Dec16 160524 173~27 173~27 173~27 173~27 -0~11      
Total Volume and Open Interest 79,237 647,435 +3,982
Ultra 10-Yr T-Note(CBOT)
Jun16 160524 140~110 140~150 139~245 140~005 -0~080 45,335 142,924 -192
Sep16 160524 140~230 140~295 140~090 140~165 -0~075 2,992 5,957 +2,368
Dec16 160524 140~165 140~165 140~165 140~165 -0~075      
Total Volume and Open Interest 48,327 148,881 +2,176
30 Day Federal Funds(CBOT)
May16 160524 99.635 99.635 99.632 99.635 unch 14,102 113,789 -264
Jun16 160524 99.595 99.595 99.580 99.590 -0.005 6,799 84,203 +1,291
Jul16 160524 99.550 99.550 99.525 99.540 -0.005 49,983 252,108 +7,105
Aug16 160524 99.465 99.465 99.450 99.465 unch 51,391 174,162 +27,073
Sep16 160524 99.445 99.445 99.430 99.445 -0.005 3,994 33,479 +30
Oct16 160524 99.415 99.420 99.400 99.415 -0.005 8,474 92,195 +1,817
Total Volume and Open Interest 150,886 962,631 +39,845
3-Mth Euro-Yen(CME)
Jun16 160524 99.990 99.990 99.990 99.990 unch      
Sep16 160524 99.990 99.990 99.990 99.990 unch      
Dec16 160524 99.990 99.990 99.990 99.990 unch      
Mar17 160524 99.990 99.990 99.990 99.990 unch      
Jun17 160524 99.990 99.990 99.990 99.990 unch      
Sep17 160524 99.990 99.990 99.990 99.990 unch      
Dec17 160524 99.990 99.990 99.990 99.990 unch      
Mar18 160524 99.995 99.995 99.995 99.995 unch      
Jun18 160524 99.855 99.855 99.855 99.855 unch      
Sep18 160524 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160524 99.99 99.99 99.99 99.99 unch      
Sep16 160524 99.99 99.99 99.99 99.99 unch      
Dec16 160524 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160524 99.99 99.99 99.99 99.99 unch      
Jun17 160524 99.99 99.99 99.99 99.99 unch      
Sep17 160524 99.99 99.99 99.99 99.99 unch      
Dec17 160524 99.99 99.99 99.99 99.99 unch      
Mar18 160524 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160524 151.75 151.82 151.67 151.77 +0.02 2,434 17,723 -403
Sep16 160524 151.67 151.67 151.67 151.67 +0.02 3 4 +3
Dec16 160524 151.67 151.67 151.67 151.67 +0.02      
Total Volume and Open Interest 2,437 17,727 -400
Euro-Buxl(EUREX)
Jun16 160524 167.48 167.78 166.78 167.04 +0.10 23,849 150,172 -3,297
Sep16 160524 176.46 176.46 175.76 175.76 +0.14 10 515 -5
Dec16 160524 175.76 175.76 175.76 175.76 +0.14      
Total Volume and Open Interest 23,859 150,687 -3,302
Euro-Bund(EUREX)
Jun16 160524 163.69 163.77 163.41 163.51 +0.09 463,959 1,544,897 -122,476
Sep16 160524 162.66 162.73 162.40 162.50 +0.09 16,945 172,404 +4,586
Dec16 160524 159.84 159.84 159.84 159.84 +0.09 0 1 +0
Total Volume and Open Interest 480,904 1,717,302 -117,890
Euro-Bobl(EUREX)
Jun16 160524 131.32 131.34 131.25 131.27 +0.02 370,631 1,213,970 -74,099
Sep16 160524 132.21 132.22 132.16 132.17 +0.04 5,205 58,977 +2,804
Dec16 160524 131.27 131.27 131.27 131.27 +0.02 0 1 +0
Total Volume and Open Interest 375,836 1,272,948 -71,295
Euro-Schatz(EUREX)
Jun16 160524 111.82 111.82 111.82 111.82 unch 116,076 942,877 -75,493
Sep16 160524 111.76 111.77 111.76 111.76 -0.00 7,222 90,553 +4,777
Dec16 160524 111.76 111.76 111.76 111.76 -0.00      
Total Volume and Open Interest 123,298 1,033,430 -70,716
3-Mth Euribor(EUREX)
Jun16 160524 100.260 100.260 100.260 100.260 unch 61 11,703 -55
Sep16 160524 100.275 100.275 100.275 100.275 +0.005 65 6,353 +0
Dec16 160524 100.285 100.285 100.285 100.285 unch 2 2,576 -42
Total Volume and Open Interest 135 64,173 -36
Long Gilt(LIFFE)
Jun16 160524 121~06 121~07 120~21 120~24 -0~07 166,525 496,872 -2,262
Sep16 160524 122~28 122~29 122~12 122~14 -0~06 5,808 11,321 +4,592
Total Volume and Open Interest 172,333 508,193 +2,330
3-Mth Short Sterling(LIFFE)
Jun16 160524 99.40 99.41 99.40 99.41 unch 11,529 358,165 +657
Sep16 160524 99.42 99.43 99.40 99.41 -0.01 42,636 393,784 -3,072
Dec16 160524 99.40 99.41 99.37 99.38 -0.02 80,904 443,980 +13,030
Mar17 160524 99.36 99.37 99.32 99.33 -0.03 76,499 317,839 -14,206
Jun17 160524 99.30 99.32 99.25 99.27 -0.03 60,683 326,271 +4,007
Sep17 160524 99.25 99.26 99.18 99.20 -0.04 42,824 282,159 -3,247
Total Volume and Open Interest 534,533 3,224,300 -2,241
3-Mth Euribor(LIFFE)
Jun16 160524 100.255 100.260 100.255 100.260 +0.005 7,656 536,531 +42
Sep16 160524 100.270 100.275 100.265 100.275 +0.010 11,481 381,766 -2,351
Dec16 160524 100.285 100.290 100.280 100.285 +0.005 15,237 479,258 -4,085
Total Volume and Open Interest 191,900 3,410,875 -6,427
3-Mth Aus T-Bills(SFE)
Jun16 160524 98.01 98.01 98.00 98.01 unch 10,801 150,547 -8,460
Sep16 160524 98.13 98.13 98.09 98.13 unch 21,276 203,658 -10,595
Dec16 160524 98.20 98.21 98.16 98.20 unch 32,318 165,042 -7,132
Mar17 160524 98.24 98.25 98.19 98.23 -0.01 10,972 133,566 -2,279
Jun17 160524 98.24 98.25 98.20 98.25 unch 7,719 96,151 -392
Sep17 160524 98.24 98.25 98.20 98.24 unch 4,356 72,880 +681
Dec17 160524 98.22 98.23 98.18 98.22 unch 8,081 52,240 -1,104
Mar18 160524 98.20 98.20 98.16 98.19 unch 2,493 28,802 +1,138
Jun18 160524 98.14 98.16 98.13 98.16 unch 53 15,398 +43
Sep18 160524 98.10 98.13 98.09 98.13 +0.01 0 3,353 +0
Total Volume and Open Interest 98,344 926,383 -27,888
10-Year Aus T-Bonds(SFE)
Jun16 160524 97.72 97.74 97.68 97.73 +0.01 126,136 896,841 +7,805
Sep16 160524 97.73 97.73 97.73 97.73 +0.01      
Total Volume and Open Interest 126,136 896,841 +7,805
3-Year Aus T-Bonds(SFE)
Jun16 160524 98.39 98.41 98.36 98.40 +0.01 129,808 772,974 +3,716
Sep16 160524 98.40 98.40 98.40 98.40 +0.01      
Total Volume and Open Interest 129,808 772,974 +3,716
Gold(CMX)
Jun16 160524 1249.5 1252.8 1226.2 1229.2 -22.3 205,159 232,241 -34,043
Aug16 160524 1252.6 1256.0 1229.2 1232.2 -22.7 68,485 208,369 +16,802
Oct16 160524 1257.5 1257.5 1232.0 1234.7 -22.8 6,118 25,552 +393
Dec16 160524 1257.7 1257.7 1234.4 1237.3 -22.9 7,153 51,326 +224
Feb17 160524 1259.6 1259.6 1238.5 1239.7 -22.9 477 6,585 +20
Apr17 160524 1245.0 1245.0 1240.0 1241.9 -22.9 230 3,364 +115
Jun17 160524 1250.1 1252.0 1244.0 1244.0 -22.9 178 11,228 -60
Aug17 160524 1246.0 1246.0 1246.0 1246.0 -22.9 103 138 +10
Oct17 160524 1248.0 1248.0 1248.0 1248.0 -22.9 3 629 -3
Dec17 160524 1263.0 1263.0 1249.1 1250.0 -22.8 7 7,403 -4
Feb18 160524 1252.0 1252.0 1252.0 1252.0 -22.6      
Total Volume and Open Interest 288,904 556,637 -16,559
Silver(CMX)
May16 160524 1632.0 1632.0 1623.8 1623.8 -17.2 2 601 -71
Jul16 160524 1640.0 1645.5 1621.0 1625.4 -16.9 39,218 133,922 -1,214
Sep16 160524 1645.5 1650.0 1627.0 1630.3 -16.9 1,092 24,359 +355
Dec16 160524 1650.0 1655.0 1632.5 1636.8 -16.9 1,583 32,803 +493
Mar17 160524 1643.5 1643.5 1642.0 1643.4 -16.8 107 3,738 +66
May17 160524 1647.4 1647.4 1647.4 1647.4 -16.8 0 173 +0
Jul17 160524 1654.5 1654.5 1651.5 1651.5 -16.8 8 2,365 +0
Total Volume and Open Interest 42,084 202,242 -385
Platinum(NYMEX)
Jul16 160524 1013.9 1016.0 997.6 1004.2 -8.9 7,859 58,664 -5
Oct16 160524 1015.8 1016.2 1003.0 1005.7 -8.8 311 7,021 -35
Jan17 160524 1010.1 1010.1 1007.7 1007.7 -8.8 103 142 +103
Apr17 160524 1009.4 1009.4 1009.4 1009.4 -8.8 0 6 +0
Total Volume and Open Interest 8,310 65,902 +60
Palladium(NYMEX)
Jun16 160524 550.50 551.55 531.10 537.95 -12.30 5,137 12,046 -1,448
Sep16 160524 551.60 551.75 531.95 538.80 -12.55 2,392 12,944 +1,485
Dec16 160524 544.50 547.40 535.50 539.95 -12.60 13 192 +4
Total Volume and Open Interest 7,554 25,216 +51
Copper(CMX)
May16 160524 206.50 208.30 206.50 206.95 +1.20 380 901 -139
Jul16 160524 204.95 208.95 204.90 206.65 +1.15 45,627 143,901 +2,081
Sep16 160524 206.00 209.45 205.55 207.30 +1.20 2,265 27,429 +146
Dec16 160524 206.25 209.45 206.25 207.90 +1.15 1,532 25,441 +239
Mar17 160524 208.40 209.85 208.25 208.45 +1.15 225 4,048 +48
Total Volume and Open Interest 50,530 210,723 +2,403
E-mini DJIA Index(CBOT)
Jun16 160524 17469 17718 17436 17687 +217 128,694 109,850 +2,476
Sep16 160524 17386 17620 17352 17595 +216 564 2,068 +11
Dec16 160524 17408 17523 17408 17523 +216 1 124 +1
Mar17 160524 17463 17463 17463 17463 +216      
Total Volume and Open Interest 129,259 112,042 +2,488
S & P 500(CME)
Jun16 160524 2044.90 2077.00 2041.30 2075.00 +29.70 5,697 76,082 +1,612
Sep16 160524 2065.00 2067.00 2063.00 2066.80 +29.80 40 2,036 +33
Dec16 160524 2056.50 2060.30 2056.50 2060.20 +29.90 0 186 +0
Mar17 160524 2054.10 2054.20 2053.20 2054.10 +29.90      
Total Volume and Open Interest 5,737 78,304 +1,645
S & P 500 E-Mini(Globex)
Jun16 160524 2045.00 2077.25 2041.25 2075.00 +29.75 1,583,721 2,883,517 +33,823
Sep16 160524 2037.50 2069.00 2032.75 2066.75 +29.75 6,154 42,439 +2,313
Dec16 160524 2029.50 2062.25 2026.50 2060.25 +30.00 129 8,045 +13
Mar17 160524 2038.25 2054.00 2038.25 2054.00 +29.75 0 59 +0
Total Volume and Open Interest 1,590,004 2,934,069 +36,149
NASDAQ 100 E-Mini(Globex)
Jun16 160524 4351.50 4448.80 4341.80 4445.30 +92.80 244,244 215,512 -9,827
Sep16 160524 4344.50 4441.00 4334.80 4437.30 +92.80 323 1,094 +53
Dec16 160524 4381.50 4434.30 4381.50 4434.30 +92.80 0 89 +0
Total Volume and Open Interest 244,570 216,702 -9,773
S&P Midcap 400(CME) e-Mini
Jun16 160524 1445.50 1471.70 1441.80 1471.20 +26.50 19,886 79,453 +542
Sep16 160524 1458.00 1466.90 1458.00 1466.90 +26.50 0 6 +0
Dec16 160524 1468.20 1468.20 1468.20 1468.20 +26.50 0 12 +0
Total Volume and Open Interest 19,886 79,471 +542
Volatility Index(CBOE)
May16 160518 15.45 15.70 15.20 15.60 +0.17 83,483 69,986 -40,058
Jun16 160524 17.55 17.69 16.35 16.48 -1.10 93,196 260,971 -16,157
Jul16 160524 19.05 19.14 18.05 18.23 -0.85 41,218 69,546 +5,413
Aug16 160524 19.60 19.65 18.70 18.83 -0.77 17,367 35,643 +73
Total Volume and Open Interest 171,705 426,597 -8,598
Russell 2000(ICE)
Jun16 160524 1108.70 1135.70 1106.10 1134.10 +25.70 94,231 396,071 +5,416
Sep16 160524 1115.00 1129.00 1115.00 1128.90 +25.30 3 49 +3
Dec16 160524 1125.60 1125.60 1125.60 1125.60 +25.30 0 10 +0
Total Volume and Open Interest 94,234 396,380 +5,419
Nikkei 225(CME)
Jun16 160524 16520 16815 16480 16780 +245 11,160 31,952 +221
Sep16 160524 16630 16830 16520 16815 +245 67 170 +42
Total Volume and Open Interest 11,227 32,127 +263
Nikkei 225(SGX)
Jun16 160524 16570 16665 16465 16495 -160 62,578 257,454 +2,923
Sep16 160524 16520 16555 16430 16465 -145 212 2,816 -41
Dec16 160524 16350 16350 16350 16350 -165 0 3,711 +0
Total Volume and Open Interest 63,590 273,215 +3,682
Nikkei 225(CME) Yen
Jun16 160524 16515 16800 16470 16765 +255 36,749 85,714 -504
Sep16 160524 16505 16745 16430 16720 +255 47 132 +69
Dec16 160524 16710 16710 16415 16710 +255      
Total Volume and Open Interest 36,796 85,846 -435
Nikkei 225(CME) e-Mini Yen
Jun16 160524 16680 16780 16680 16760 +250 9 88 +5
Sep16 160524 16720 16720 16720 16720 +250      
Dec16 160524 16710 16710 16710 16710 +250      
Total Volume and Open Interest 9 88 +5
CAC 40(EURONEXT)
Jun16 160524 4269.5 4411.5 4258.5 4392.0 +108.0 116,168 301,948 +6,101
Jul16 160524 4268.5 4392.0 4268.5 4384.0 +108.0 186 5,173 +136
Aug16 160524 4382.5 4382.5 4382.5 4382.5 +108.0      
Sep16 160524 4381.5 4381.5 4381.5 4381.5 +108.0 0 8 +0
Total Volume and Open Interest 147,764 307,161 -102,658
Hang Seng Index(HKFE)
May16 160524 19832 19883 19690 19862 +29 130,753 109,963 -2,909
Jun16 160524 19558 19581 19390 19560 +20 5,859 14,983 +1,388
Total Volume and Open Interest 136,767 129,294 -1,494
DAX(EUREX)
Jun16 160524 9811.0 10123.0 9767.0 10071.5 +213.5 87,895 156,895 -11,418
Sep16 160524 9774.5 10105.0 9767.0 10061.0 +214.0 399 2,304 +276
Dec16 160524 9755.0 10048.5 9755.0 10048.5 +213.5 33 2,970 +32
Total Volume and Open Interest 88,327 162,169 -11,110
Mini-DAX(EUREX)
Jun16 160524 9814.0 10127.0 9768.0 10072.0 +213.0 17,215 10,854 -679
Sep16 160524 9801.0 10104.0 9773.0 10061.0 +213.0 46 182 -5
Dec16 160524 9905.0 10096.0 9905.0 10049.0 +212.0 8 31 +3
Total Volume and Open Interest 17,269 11,067 -681
FT-SE 100(EURONEXT)
Jun16 160524 6118.00 6227.00 6092.00 6216.50 +84.00 123,509 561,408 -9,001
Sep16 160524 6053.50 6161.50 6040.00 6161.50 +84.50 271 20,809 -2
Dec16 160524 6129.50 6129.50 6129.50 6129.50 +84.50      
Total Volume and Open Interest 123,780 582,217 -9,003
SPI 200(SFE)
Jun16 160524 5327.0 5352.0 5295.0 5296.0 -40.0 25,036 287,127 -3,261
Sep16 160524 5299.0 5299.0 5245.0 5245.0 -41.0 7 2,731 -1
Dec16 160524 5231.0 5231.0 5231.0 5231.0 -41.0 0 2,287 +0
Total Volume and Open Interest 25,043 293,152 -8,563
FTSE MIB(ISE)
Jun16 160524 17260.00 17935.00 17210.00 17896.00 +544.00 35,923 76,554 +75
Sep16 160524 17125.00 17780.00 17125.00 17761.00 +544.00 56 312 -9
Dec16 160524 17651.00 17651.00 17651.00 17651.00 +539.00      
Total Volume and Open Interest 35,979 76,866 +66
KOSPI 200(KFE)
Jun16 160524 239.90 239.95 237.95 238.10 -1.65 99,978 110,014 -517
Sep16 160524 240.50 240.55 238.60 238.70 -1.85 901 7,881 +59
Dec16 160524 239.90 240.05 239.50 239.50 -1.60 3 3,372 +2
Total Volume and Open Interest 100,882 122,965 -418
GSCI(CME)
Jun16 160524 365.55 368.55 364.45 366.30 +1.80 126 11,772 -5
Jul16 160524 368.50 370.10 368.50 368.50 +1.70      
Aug16 160524 368.50 368.50 368.50 368.50 +1.70      
Total Volume and Open Interest 126 11,772 -5
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