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 Wed May 25, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160525 1056.75 1088.00 1054.75 1085.50 +30.75 138,858 381,056 -6,262
Aug16 160525 1055.00 1083.50 1053.25 1081.75 +28.75 23,755 46,730 +1,996
Sep16 160525 1040.00 1067.75 1040.00 1065.50 +26.00 11,899 25,625 +344
Nov16 160525 1030.00 1057.00 1029.50 1054.25 +25.00 80,325 273,407 +3,389
Jan17 160525 1026.50 1050.75 1026.50 1048.75 +22.25 6,342 22,934 +721
Mar17 160525 1011.00 1028.50 1011.00 1025.75 +16.25 7,857 43,313 +489
May17 160525 1008.25 1022.00 1006.75 1019.00 +14.25 4,690 26,131 -263
Jul17 160525 1006.00 1020.25 1005.50 1017.25 +13.75 4,531 19,731 +242
Aug17 160525 1003.50 1003.50 1003.50 1003.50 +13.25 79 242 +0
Sep17 160525 978.00 978.00 978.00 978.00 +12.25 1 112 +1
Nov17 160525 949.25 958.75 945.50 957.25 +12.25 2,735 15,825 +743
Jan18 160525 959.75 959.75 959.75 959.75 +12.75 14 97 +9
Mar18 160525 961.75 961.75 961.75 961.75 +13.25 4 38 +0
May18 160525 960.00 963.50 960.00 963.50 +13.75 0 31 +0
Total Volume and Open Interest 281,090 855,443 +1,409
Soybean Meal(CBOT)
Jul16 160525 390.80 408.30 390.30 407.20 +18.30 67,772 165,231 -2,633
Aug16 160525 377.50 391.40 377.30 390.40 +14.00 16,795 31,476 -610
Sep16 160525 370.50 380.10 369.50 379.30 +9.70 9,377 27,866 +1,041
Oct16 160525 364.80 373.70 363.00 372.70 +9.00 5,656 15,403 +73
Dec16 160525 361.80 371.70 360.30 370.50 +8.80 18,777 77,663 -707
Jan17 160525 356.80 365.30 355.30 364.20 +7.40 1,764 11,056 -36
Mar17 160525 344.80 350.70 343.50 349.80 +5.40 1,263 13,100 -2
May17 160525 338.20 342.60 334.60 342.30 +5.80 1,505 14,227 -14
Jul17 160525 337.10 341.20 333.40 341.20 +5.70 865 7,933 +45
Aug17 160525 329.00 335.70 329.00 334.80 +4.60 76 997 +4
Total Volume and Open Interest 124,261 369,083 -2,829
Soybean Oil(CBOT)
Jul16 160525 30.89 31.54 30.81 31.34 +0.45 64,253 197,815 -2,920
Aug16 160525 31.02 31.66 30.94 31.46 +0.44 18,721 36,387 +3,529
Sep16 160525 31.13 31.80 31.09 31.60 +0.47 9,007 24,993 +490
Oct16 160525 31.24 31.93 31.19 31.73 +0.48 5,207 14,581 +215
Dec16 160525 31.51 32.20 31.42 32.01 +0.49 18,594 83,065 -1,139
Jan17 160525 31.60 32.26 31.54 32.08 +0.47 1,948 8,036 -31
Mar17 160525 31.61 32.23 31.54 32.03 +0.41 2,017 12,099 +89
May17 160525 31.61 32.21 31.59 31.99 +0.38 2,410 11,562 -184
Jul17 160525 31.81 32.30 31.71 32.09 +0.35 899 3,877 +127
Aug17 160525 32.14 32.18 32.07 32.07 +0.33 318 2,539 +8
Total Volume and Open Interest 124,195 401,410 +110
Canola(WCE)
Jul16 160525 519.8 527.5 519.4 524.8 +5.0 11,827 99,485 -166
Nov16 160525 516.5 524.0 516.5 521.8 +4.9 11,049 68,103 +3,484
Jan17 160525 519.5 525.1 519.5 523.8 +3.6 328 7,549 +157
Mar17 160525 524.0 525.9 523.5 524.4 +3.8 159 1,686 +96
May17 160525 524.6 526.8 524.6 524.7 +3.4 64 610 +16
Total Volume and Open Interest 23,437 177,867 +3,587
Corn(CBOT)
Jul16 160525 396.50 405.00 395.75 404.75 +7.25 156,434 623,985 +1,135
Sep16 160525 398.75 407.25 398.25 407.25 +7.25 35,273 261,984 +3,668
Dec16 160525 401.50 408.75 401.00 408.50 +5.75 75,998 344,146 +2,881
Mar17 160525 408.75 415.25 408.50 415.25 +5.75 15,034 67,834 -1,549
May17 160525 411.75 418.00 411.75 417.75 +5.50 3,357 15,621 +828
Jul17 160525 416.25 420.75 416.25 420.50 +5.50 6,027 38,868 +2,146
Sep17 160525 410.75 411.50 409.25 410.25 +3.25 675 5,036 +291
Dec17 160525 408.00 412.00 408.00 410.25 +2.25 2,812 32,995 +746
Mar18 160525 418.25 418.25 418.00 418.00 +2.25 9 857 +9
May18 160525 423.50 423.50 423.50 423.50 +2.25 0 326 +0
Total Volume and Open Interest 295,638 1,393,314 +10,159
Wheat(CBOT)
Jul16 160525 464.00 469.00 463.00 466.00 +2.00 57,510 234,933 +3,979
Sep16 160525 475.00 479.75 474.00 477.25 +2.25 13,809 70,342 +1,477
Dec16 160525 493.75 497.50 492.50 495.00 +1.75 9,729 72,697 +877
Mar17 160525 510.00 514.00 509.75 512.25 +1.75 2,304 20,972 -27
May17 160525 522.25 522.50 518.75 521.75 +2.50 270 4,522 -10
Jul17 160525 524.25 527.50 524.25 527.25 +3.25 121 5,625 +8
Total Volume and Open Interest 83,828 412,829 +6,307
Wheat(KCBT)
Jul16 160525 446.25 454.50 445.75 451.00 +4.50 12,457 142,021 +267
Sep16 160525 463.25 470.00 462.50 466.75 +4.00 3,249 26,320 +576
Dec16 160525 485.75 493.50 485.75 489.75 +3.25 2,840 37,314 +413
Mar17 160525 504.75 509.00 503.00 505.75 +3.00 583 13,592 -167
May17 160525 515.50 515.50 515.50 515.50 +3.00 31 5,633 +3
Jul17 160525 519.75 522.75 519.75 522.75 +3.00 20 2,359 +2
Sep17 160525 533.75 533.75 533.75 533.75 +2.25 0 162 +0
Total Volume and Open Interest 19,184 227,599 +1,094
Wheat(MGE)
Jul16 160525 522.00 524.50 520.50 522.00 unch 1,896 24,742 +168
Sep16 160525 530.25 532.25 528.25 529.75 -0.25 652 11,287 -6
Dec16 160525 541.50 544.50 541.00 542.00 +0.25 452 10,476 -27
Mar17 160525 555.00 555.00 551.75 553.00 unch 48 5,778 +19
May17 160525 560.00 560.00 560.00 560.00 +1.00 40 2,169 +18
Jul17 160525 568.75 570.00 568.00 568.00 +4.00 19 586 +9
Total Volume and Open Interest 3,108 55,174 +182
Oats(CBOT)
Jul16 160525 188.75 191.75 187.50 190.00 +1.25 238 7,903 -13
Sep16 160525 200.50 204.25 200.00 202.50 +1.25 99 504 +63
Dec16 160525 216.00 217.50 215.50 216.25 unch 17 1,763 +3
Mar17 160525 225.50 225.50 225.50 225.50 unch 0 146 +0
Total Volume and Open Interest 354 10,316 +53
Rough Rice(CBOT)
Jul16 160525 11.56 11.57 11.22 11.23 -0.34 403 7,229 -113
Sep16 160525 11.70 11.72 11.48 11.48 -0.31 199 1,934 +13
Nov16 160525 11.90 11.91 11.70 11.72 -0.27 112 595 +14
Jan17 160525 11.97 11.97 11.91 11.91 -0.27 4 61 -1
Total Volume and Open Interest 718 9,840 -87
Live Cattle(CME)
Jun16 160525 118.100 118.750 117.885 118.150 +0.150 18,158 53,676 -3,593
Aug16 160525 113.285 113.850 113.100 113.400 +0.220 19,456 110,908 +2,656
Oct16 160525 113.180 113.600 112.850 113.150 +0.220 7,944 56,719 +617
Dec16 160525 113.785 114.285 113.580 113.900 +0.150 5,247 30,497 +731
Feb17 160525 113.400 113.800 113.180 113.500 +0.200 1,395 9,292 +39
Apr17 160525 112.550 112.885 112.330 112.650 +0.320 670 5,713 -8
Total Volume and Open Interest 52,979 268,218 +470
Feeder Cattle(CME)
May16 160525 146.435 146.435 145.300 145.485 -0.515 1,335 2,760 -109
Aug16 160525 142.150 143.130 141.850 142.685 +0.585 4,487 24,197 +235
Sep16 160525 141.200 141.800 140.800 141.550 +0.765 1,342 4,166 +12
Oct16 160525 139.485 140.350 139.285 140.185 +1.085 1,112 5,345 +86
Nov16 160525 136.500 137.185 136.250 137.080 +0.930 586 3,426 +8
Jan17 160525 131.850 132.685 131.630 132.130 +0.580 112 529 +16
Mar17 160525 129.300 129.300 129.300 129.300 +0.815 17 122 +7
Total Volume and Open Interest 8,991 40,554 +255
Lean Hogs(CME)
Jun16 160525 79.930 80.450 79.600 80.180 +0.500 10,767 29,898 -3,548
Jul16 160525 79.580 80.050 79.400 79.830 +0.445 9,596 58,604 -1,276
Aug16 160525 78.785 79.330 78.730 79.180 +0.395 5,376 50,274 +553
Oct16 160525 67.000 67.500 66.930 67.300 +0.300 3,359 47,494 -889
Dec16 160525 62.950 62.950 62.430 62.750 +0.100 2,023 30,488 +196
Feb17 160525 66.200 66.200 65.750 66.080 +0.150 251 10,220 +68
Apr17 160525 69.250 69.250 68.800 69.080 +0.180 73 5,259 +11
May17 160525 73.300 73.300 73.300 73.300 +0.165 0 82 +0
Total Volume and Open Interest 31,463 233,028 -4,880
Class III Milk(CME)
May16 160525 12.83 12.83 12.77 12.82 unch 129 4,368 -37
Jun16 160525 12.62 12.71 12.50 12.68 +0.08 176 5,024 -28
Jul16 160525 13.19 13.19 13.05 13.12 -0.07 169 4,808 +51
Aug16 160525 13.82 13.86 13.77 13.80 -0.07 97 4,308 +25
Sep16 160525 14.47 14.49 14.44 14.47 -0.07 33 3,368 +6
Oct16 160525 14.75 14.84 14.75 14.75 -0.07 7 2,620 +5
Nov16 160525 14.85 14.90 14.81 14.87 unch 0 2,514 +0
Dec16 160525 14.93 14.94 14.88 14.90 -0.04 2 2,403 +1
Jan17 160525 14.99 15.00 14.99 15.00 +0.01 1 775 +0
Feb17 160525 15.10 15.12 15.09 15.09 -0.02 2 773 +1
Mar17 160525 15.32 15.32 15.29 15.29 -0.03 4 700 +3
Apr17 160525 15.40 15.40 15.38 15.38 unch 2 535 +2
May17 160525 15.44 15.44 15.34 15.34 -0.10 0 368 +0
Total Volume and Open Interest 622 33,572 +29
Cocoa(ICE)
Jul16 160525 2958 2968 2917 2924 -29 23,293 83,009 -376
Sep16 160525 2979 2979 2929 2937 -27 12,496 66,672 +630
Dec16 160525 2959 2963 2916 2924 -26 6,918 43,211 -121
Mar17 160525 2943 2943 2898 2907 -24 3,420 35,571 -1,067
May17 160525 2894 2900 2894 2900 -24 233 6,181 -82
Jul17 160525 2893 2893 2893 2893 -24 13 1,897 +1
Sep17 160525 2888 2888 2888 2888 -23 3 3,291 +0
Total Volume and Open Interest 46,382 240,130 -1,011
Coffee "C"(ICE)
Jul16 160525 122.45 122.95 121.20 121.40 -0.40 16,033 83,789 -1,439
Sep16 160525 124.65 124.90 123.15 123.35 -0.45 4,828 46,598 +680
Dec16 160525 127.00 127.55 125.95 126.10 -0.45 3,656 28,012 +340
Mar17 160525 129.90 130.25 128.70 128.75 -0.50 1,656 12,976 +325
May17 160525 131.05 131.05 130.50 130.50 -0.50 329 6,489 +152
Jul17 160525 132.30 132.60 132.05 132.05 -0.55 75 2,327 +7
Total Volume and Open Interest 26,692 187,313 +54
Orange Juice(ICE)
Jul16 160525 144.95 149.05 143.95 147.80 +2.30 572 10,391 +124
Sep16 160525 144.25 148.60 144.20 147.75 +2.25 70 2,479 +8
Nov16 160525 144.40 148.15 144.40 147.65 +2.10 27 1,184 +19
Jan17 160525 148.15 148.15 147.45 147.45 +2.00 0 257 +0
Mar17 160525 147.65 147.65 147.65 147.65 +1.95      
May17 160525 147.80 147.80 147.80 147.80 +1.95      
Total Volume and Open Interest 669 14,311 +151
Sugar #11(ICE)
Jul16 160525 16.61 17.21 16.42 17.16 +0.55 61,437 379,983 -9,905
Oct16 160525 16.95 17.46 16.76 17.43 +0.47 33,835 248,279 +5,986
Mar17 160525 17.45 17.88 17.26 17.85 +0.40 14,246 144,659 +1,276
May17 160525 17.12 17.52 16.95 17.49 +0.35 5,084 26,128 +1,098
Jul17 160525 16.76 17.13 16.61 17.11 +0.32 2,460 32,134 +198
Oct17 160525 16.55 16.89 16.40 16.86 +0.27 1,014 21,314 +213
Mar18 160525 16.57 16.84 16.44 16.84 +0.22 145 10,346 +59
May18 160525 16.30 16.52 16.16 16.52 +0.18 16 2,368 +4
Total Volume and Open Interest 118,257 871,045 -1,065
London Cocoa(LCE)
Jul16 160525 2195 2208 2163 2170 -24 20,538 97,168 -2,156
Sep16 160525 2161 2173 2130 2137 -23 18,332 60,733 -894
Dec16 160525 2118 2128 2087 2092 -25 9,356 57,417 +100
Mar17 160525 2077 2085 2046 2051 -26 5,795 43,861 -543
May17 160525 2070 2070 2035 2040 -27 466 10,834 -76
Jul17 160525 2041 2041 2034 2034 -28 179 1,662 +20
Sep17 160525 2026 2026 2026 2026 -28 1 495 +0
Total Volume and Open Interest 54,667 272,348 -3,549
London Sugar(LCE)
Aug16 160525 469.00 480.50 464.80 479.70 +11.00 3,949 55,626 -611
Oct16 160525 471.90 481.90 466.40 481.50 +11.50 2,222 20,003 +380
Dec16 160525 473.30 482.00 467.40 482.00 +11.10 1,558 13,394 +525
Mar17 160525 474.00 482.40 468.10 482.30 +10.40 1,838 9,985 +273
May17 160525 472.20 479.10 466.00 479.10 +9.30 133 2,386 +51
Total Volume and Open Interest 9,704 104,076 +621
Cotton(ICE)
Jul16 160525 63.05 63.42 62.37 62.90 -0.11 10,423 97,059 -193
Oct16 160525 63.27 63.51 62.75 63.11 -0.12 2 49 -1
Dec16 160525 62.43 62.67 62.08 62.54 +0.09 5,257 76,626 +843
Mar17 160525 62.63 62.90 62.39 62.80 +0.05 401 10,228 +157
May17 160525 63.07 63.19 62.99 63.16 -0.06 15 2,369 +3
Jul17 160525 63.44 63.45 63.35 63.45 -0.19 2 2,072 +2
Total Volume and Open Interest 16,100 190,361 +811
Lumber(CME)
Jul16 160525 302.3 306.4 300.3 302.9 +1.9 540 4,227 -235
Sep16 160525 309.5 314.9 308.6 310.5 +2.7 91 1,019 +15
Nov16 160525 310.1 310.1 310.1 310.1 +3.1 9 77 +0
Jan17 160525 317.5 317.5 317.5 317.5 +3.1 2 13 +0
Total Volume and Open Interest 642 5,365 -220
Crude Oil(NYM)
Jul16 160525 49.09 49.75 48.65 49.56 +0.94 475,453 512,630 -4,542
Aug16 160525 49.48 50.14 49.08 49.96 +0.90 86,278 148,126 +3,940
Sep16 160525 49.80 50.50 49.45 50.31 +0.90 34,244 123,688 -74
Oct16 160525 50.15 50.80 49.76 50.61 +0.89 14,199 69,930 +2,698
Nov16 160525 50.36 51.07 50.06 50.91 +0.88 14,710 53,382 +350
Dec16 160525 50.58 51.32 50.29 51.15 +0.87 37,550 220,443 +578
Jan17 160525 50.84 51.42 50.58 51.31 +0.85 3,682 39,353 +672
Feb17 160525 51.12 51.49 50.63 51.40 +0.84 2,109 26,752 +87
Mar17 160525 50.95 51.55 50.73 51.46 +0.82 3,775 47,837 -372
Apr17 160525 51.08 51.62 50.89 51.50 +0.80 1,195 14,084 -171
May17 160525 51.08 51.62 50.94 51.54 +0.79 792 15,233 +180
Jun17 160525 51.22 51.70 50.79 51.58 +0.77 6,393 64,696 +317
Jul17 160525 51.44 51.88 50.98 51.59 +0.75 455 14,814 -126
Aug17 160525 51.55 51.63 51.10 51.60 +0.73 277 10,206 +55
Sep17 160525 51.28 51.69 51.28 51.62 +0.70 579 25,813 -644
Oct17 160525 51.22 51.67 51.22 51.67 +0.68 104 8,131 +42
Total Volume and Open Interest 697,309 1,626,899 +4,515
e-miNY Crude Oil(NYM)
Jul16 160525 49.100 49.750 48.650 49.550 +0.925 9,373 1,760 +123
Aug16 160525 49.650 50.125 49.100 49.950 +0.900 226 167 +6
Sep16 160525 49.925 50.450 49.575 50.300 +0.900 24 129 -1
Oct16 160525 50.175 50.750 50.175 50.600 +0.875 0 68 +0
Nov16 160525 50.800 50.900 50.800 50.900 +0.875 3 20 +1
Dec16 160525 50.675 51.150 50.675 51.150 +0.875 3 293 +0
Jan17 160525 50.675 51.300 50.675 51.300 +0.850 0 13 -1
Feb17 160525 51.400 51.400 51.400 51.400 +0.850 0 10 +0
Mar17 160525 51.450 51.450 51.450 51.450 +0.800 0 12 +0
Apr17 160525 51.500 51.500 51.500 51.500 +0.800      
Total Volume and Open Interest 9,633 2,612 +128
NY Harbor ULSD(NYM)
Jun16 160525 150.71 152.08 149.26 151.27 +2.40 33,950 32,337 -5,644
Jul16 160525 151.08 152.45 149.69 151.69 +2.39 63,538 114,080 +5,495
Aug16 160525 151.73 152.83 150.24 152.28 +2.51 24,453 52,716 +1,066
Sep16 160525 152.36 153.76 151.29 153.32 +2.58 13,744 35,126 -1,178
Oct16 160525 153.65 154.91 152.65 154.56 +2.64 6,991 25,435 +987
Nov16 160525 154.83 155.97 153.96 155.86 +2.61 5,327 20,100 +1,154
Dec16 160525 156.03 157.35 154.83 156.95 +2.57 8,700 53,168 +1,488
Jan17 160525 156.74 157.93 156.13 157.93 +2.54 1,014 17,565 +288
Feb17 160525 157.26 158.37 156.60 158.33 +2.51 277 7,210 -3
Mar17 160525 156.88 158.07 156.25 158.07 +2.47 274 6,963 -137
Apr17 160525 155.88 157.32 155.65 157.32 +2.44 118 3,357 +11
May17 160525 156.75 157.43 155.70 157.43 +2.44 98 2,535 +8
Jun17 160525 156.37 158.15 155.88 157.87 +2.43 84 9,381 -6
Jul17 160525 158.57 158.57 158.57 158.57 +2.42 27 1,418 +4
Total Volume and Open Interest 158,922 406,292 +3,608
RBOB Gasoline(NYM)
Jun16 160525 164.39 165.33 162.20 164.16 -1.28 42,964 42,320 -8,335
Jul16 160525 165.09 165.86 162.86 164.86 -0.86 67,065 132,313 +2,418
Aug16 160525 164.06 165.13 162.29 164.24 -0.48 29,579 45,482 -1,143
Sep16 160525 162.18 162.84 160.30 162.14 -0.14 19,214 54,557 +2,983
Oct16 160525 147.91 148.59 146.36 148.05 +0.12 9,846 34,240 +81
Nov16 160525 144.23 144.83 142.62 144.39 +0.50 6,445 23,564 +562
Dec16 160525 141.72 142.56 140.27 142.18 +0.81 8,152 40,153 +269
Jan17 160525 141.17 142.27 140.32 142.03 +0.97 1,206 8,297 +179
Feb17 160525 142.03 143.03 141.21 143.03 +1.04 413 1,859 +53
Mar17 160525 143.81 144.86 143.42 144.86 +1.13 383 3,474 +34
Total Volume and Open Interest 185,739 419,238 -2,692
e-miNY RBOB Gasoline(NYM)
Jun16 160525 165.40 165.40 164.16 164.20 -1.20 0 1 +0
Jul16 160525 164.90 164.90 164.86 164.90 -0.80      
Aug16 160525 164.20 164.24 164.20 164.20 -0.50      
Sep16 160525 162.10 162.14 162.10 162.10 -0.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160525 1.980 2.008 1.955 1.992 +0.012 106,263 33,833 -18,766
Jul16 160525 2.147 2.184 2.129 2.181 +0.035 111,465 333,465 +6,984
Aug16 160525 2.207 2.284 2.207 2.281 +0.049 21,755 89,261 -48
Sep16 160525 2.282 2.341 2.271 2.339 +0.054 16,897 116,793 +343
Oct16 160525 2.365 2.435 2.358 2.434 +0.062 20,712 117,549 +941
Nov16 160525 2.579 2.654 2.575 2.653 +0.063 5,565 50,410 -35
Dec16 160525 2.880 2.949 2.878 2.949 +0.066 4,025 46,844 -416
Jan17 160525 3.011 3.078 3.000 3.077 +0.063 8,677 78,947 -234
Feb17 160525 3.006 3.073 3.004 3.072 +0.063 2,248 20,532 -135
Mar17 160525 2.965 3.032 2.965 3.032 +0.062 4,196 46,233 +804
Apr17 160525 2.755 2.843 2.755 2.842 +0.058 5,050 46,209 +159
May17 160525 2.793 2.834 2.788 2.834 +0.054 1,359 15,249 +159
Jun17 160525 2.840 2.870 2.829 2.870 +0.054 316 7,065 +21
Jul17 160525 2.873 2.911 2.868 2.911 +0.055 115 7,169 +22
Aug17 160525 2.886 2.925 2.886 2.923 +0.055 34 5,079 -2
Sep17 160525 2.881 2.918 2.881 2.918 +0.055 36 2,915 +8
Total Volume and Open Interest 310,293 1,064,162 -9,782
Brent Crude Oil(ICE)
Jul16 160525 49.16 49.96 48.91 49.74 +1.13 225,090 199,014 -42,424
Aug16 160525 49.78 50.45 49.42 50.23 +1.05 154,800 397,784 +14,063
Sep16 160525 50.11 50.81 49.81 50.61 +0.98 52,106 302,038 +1,690
Oct16 160525 50.50 51.10 50.12 50.91 +0.94 22,769 128,907 -992
Nov16 160525 50.80 51.37 50.39 51.18 +0.92 16,319 130,807 +300
Dec16 160525 51.09 51.69 50.71 51.51 +0.90 58,231 321,429 +217
Jan17 160525 51.36 51.93 50.98 51.77 +0.89 6,569 58,222 -316
Feb17 160525 51.59 52.13 51.22 51.97 +0.88 4,183 52,307 -365
Mar17 160525 51.77 52.31 51.41 52.16 +0.86 7,031 57,736 +306
Apr17 160525 51.78 52.32 51.78 52.32 +0.84 690 19,869 +92
May17 160525 52.29 52.46 52.29 52.46 +0.81 582 21,890 +26
Jun17 160525 52.27 52.76 51.88 52.60 +0.79 10,582 85,005 -435
Jul17 160525 52.76 52.76 52.76 52.76 +0.77 271 17,878 +57
Aug17 160525 52.90 52.90 52.90 52.90 +0.75 284 14,345 -62
Total Volume and Open Interest 592,672 2,231,631 -25,551
Gas Oil(ICE)
Jun16 160525 449.25 454.00 445.25 447.50 +0.25 42,085 89,034 -247
Jul16 160525 449.75 454.00 445.75 447.75 unch 65,912 136,165 -1,791
Aug16 160525 452.50 455.00 447.50 449.25 unch 29,080 83,920 +2,032
Sep16 160525 453.50 457.25 450.00 452.00 +0.25 17,435 43,564 -765
Oct16 160525 456.75 460.00 453.25 455.25 +0.50 14,090 45,156 +1,005
Nov16 160525 458.25 461.50 455.50 457.25 +0.75 6,693 28,379 +1,349
Dec16 160525 460.50 464.25 457.00 459.00 +1.00 17,787 90,160 +965
Jan17 160525 462.50 465.75 459.75 461.50 +0.75 1,957 24,535 +147
Feb17 160525 465.00 468.50 462.25 464.00 +0.75 850 13,323 +82
Mar17 160525 466.75 470.50 464.75 466.00 +0.75 1,971 19,156 -1,210
Total Volume and Open Interest 203,249 731,887 +1,760
Ethanol(CBOT)
Jun16 160525 1.648 1.658 1.642 1.642 +0.019 291 753 -225
Jul16 160525 1.619 1.649 1.619 1.636 +0.017 358 2,016 +209
Aug16 160525 1.615 1.631 1.615 1.619 +0.015 36 282 -16
Sep16 160525 1.600 1.610 1.600 1.600 +0.010 15 779 +15
Oct16 160525 1.577 1.577 1.577 1.577 +0.010 20 222 +4
Nov16 160525 1.551 1.551 1.551 1.551 +0.010 0 205 +0
Dec16 160525 1.528 1.528 1.528 1.528 +0.010 75 789 +55
Jan17 160525 1.511 1.511 1.511 1.511 +0.010 0 110 +0
Total Volume and Open Interest 795 5,156 +42
WTI Crude Oil(ICE)
Jul16 160525 49.22 49.75 48.66 49.56 +0.94 43,589 76,406 -4,465
Aug16 160525 49.62 50.15 49.10 49.96 +0.90 30,438 57,320 +5,732
Sep16 160525 49.90 50.50 49.47 50.31 +0.90 14,362 33,654 +2,577
Oct16 160525 50.22 50.79 49.86 50.61 +0.89 6,355 11,030 +1,260
Nov16 160525 50.51 51.04 50.09 50.91 +0.88 3,480 13,505 +248
Dec16 160525 50.67 51.31 50.35 51.15 +0.87 7,331 73,278 +562
Jan17 160525 50.94 51.42 50.60 51.31 +0.85 456 7,959 +21
Feb17 160525 51.43 51.43 51.40 51.40 +0.84 191 5,548 +17
Mar17 160525 51.22 51.46 51.22 51.46 +0.82 192 5,491 -49
Apr17 160525 51.50 51.50 51.50 51.50 +0.80 97 3,183 -4
May17 160525 51.54 51.54 51.54 51.54 +0.79 100 1,408 +17
Jun17 160525 51.07 51.60 51.07 51.58 +0.77 845 28,113 +236
Jul17 160525 51.59 51.59 51.59 51.59 +0.75 8 1,591 +8
Aug17 160525 51.60 51.60 51.60 51.60 +0.73 6 557 +4
Sep17 160525 51.62 51.62 51.62 51.62 +0.70 10 4,279 +1
Oct17 160525 51.67 51.67 51.67 51.67 +0.68 1 1,238 +0
Total Volume and Open Interest 111,277 408,239 +6,387
US Dollar Index(ICE)
Jun16 160525 95.650 95.665 95.320 95.340 -0.235 11,758 56,930 -557
Sep16 160525 95.650 95.675 95.370 95.370 -0.240 413 3,339 +171
Dec16 160525 95.635 95.650 95.400 95.410 -0.240 39 916 +21
Total Volume and Open Interest 12,225 61,438 -357
Australian Dollar(CME)
Jun16 160525 71.80 72.14 71.68 71.92 +0.17 74,765 109,900 +856
Sep16 160525 71.63 71.89 71.45 71.68 +0.17 662 3,527 +231
Dec16 160525 71.49 71.50 71.49 71.49 +0.17 0 20 +0
Total Volume and Open Interest 75,427 113,455 +1,087
British Pound(CME)
Jun16 160525 146.27 147.31 146.02 147.22 +0.90 76,499 228,244 -524
Sep16 160525 146.29 147.40 146.13 147.32 +0.90 545 9,689 +40
Dec16 160525 147.13 147.51 146.37 147.45 +0.89 3 197 +1
Total Volume and Open Interest 77,053 238,219 -477
Canadian Dollar(CME)
Jun16 160525 76.15 76.83 76.14 76.73 +0.64 45,203 117,615 -1,067
Sep16 160525 76.20 76.84 76.16 76.75 +0.65 199 3,346 +45
Dec16 160525 76.26 76.86 76.20 76.76 +0.64 33 2,610 +12
Mar17 160525 76.79 76.87 76.79 76.79 +0.64 1 175 +1
Total Volume and Open Interest 45,441 123,882 -1,004
Japanese Yen(CME)
Jun16 160525 90.98 91.07 90.58 90.88 -0.10 100,229 154,106 -2,526
Sep16 160525 91.13 91.36 90.89 91.19 -0.10 1,418 3,112 +250
Dec16 160525 91.56 91.56 91.30 91.56 -0.10 7 270 +0
Total Volume and Open Interest 101,654 157,575 -2,276
Swiss Franc(CME)
Jun16 160525 100.75 101.12 100.73 101.00 +0.20 15,418 51,983 +1,605
Sep16 160525 101.24 101.58 101.22 101.48 +0.20 52 210 +18
Dec16 160525 101.98 102.01 101.98 101.98 +0.20 0 23 +0
Total Volume and Open Interest 15,470 52,231 +1,623
EuroFX(CME)
Jun16 160525 111.44 111.73 111.35 111.68 +0.16 110,981 335,381 -3,354
Sep16 160525 111.85 112.11 111.74 112.06 +0.15 1,440 11,895 +232
Dec16 160525 112.28 112.49 112.17 112.47 +0.16 26 1,250 +5
Total Volume and Open Interest 112,449 349,858 -3,117
Mexican Peso(CME)
Jun16 160525 539.75 544.75 539.50 541.63 +1.75 30,707 97,669 +41
Jul16 160525 539.50 539.50 539.50 539.50 +1.75      
Total Volume and Open Interest 31,586 138,984 +105
Brazilian Real(CME)
Jun16 160525 278.00 281.15 276.40 277.40 -0.85 637 26,724 -72
Jul16 160525 278.00 278.40 273.90 274.75 -0.75 119 1,513 +109
Aug16 160525 272.50 274.65 272.30 272.50 -0.95 0 67 +0
Sep16 160525 271.95 272.10 269.00 269.80 -0.60 0 81 +0
Total Volume and Open Interest 766 28,415 +47
30-Year T-Bonds(CBOT)
Jun16 160525 164~030 164~130 163~170 163~190 -0~150 205,195 459,201 -34,840
Sep16 160525 162~240 163~000 162~040 162~070 -0~140 59,356 59,006 +40,338
Dec16 160525 160~310 160~310 160~310 160~310 -0~140 0 3 +0
Total Volume and Open Interest 264,551 518,210 +5,498
10-Year T-Notes(CBOT)
Jun16 160525 129~170 129~195 129~105 129~150 -0~030 1,025,035 2,369,453 -177,729
Sep16 160525 129~135 129~175 129~070 129~120 -0~030 371,083 419,011 +212,726
Dec16 160525 128~240 128~240 128~240 128~240 -0~030      
Total Volume and Open Interest 1,396,118 2,788,464 +34,997
5-Year T-Notes(CBOT)
Jun16 160525 120~094 120~112 120~062 120~100 -0~010 879,495 1,990,976 -262,282
Sep16 160525 119~286 120~016 119~254 119~292 -0~016 452,851 572,697 +275,967
Dec16 160525 119~276 119~276 119~276 119~276 -0~016      
Total Volume and Open Interest 1,332,346 2,563,673 +13,685
2 Year T-Notes(CBOT)
Jun16 160525 109~006 109~014 109~000 109~012 +0~004 442,676 863,788 -148,870
Sep16 160525 108~284 108~292 108~274 108~290 +0~002 290,071 315,636 +154,264
Dec16 160525 108~274 108~274 108~274 108~274 +0~002      
Total Volume and Open Interest 732,747 1,179,424 +5,394
Eurodollars(CME)
Jun16 160525 99.255 99.277 99.250 99.272 +0.015 210,879 1,151,461 -13,419
Sep16 160525 99.130 99.155 99.125 99.150 +0.010 187,332 1,131,640 -10,037
Dec16 160525 99.020 99.045 99.015 99.040 +0.010 174,462 1,400,385 -3,506
Mar17 160525 98.940 98.960 98.930 98.955 +0.005 166,704 872,679 -7,394
Jun17 160525 98.865 98.880 98.850 98.875 +0.005 159,919 883,104 -3,727
Sep17 160525 98.790 98.810 98.775 98.800 unch 179,488 740,136 +9,913
Dec17 160525 98.715 98.730 98.695 98.720 unch 238,012 1,094,528 +38,446
Mar18 160525 98.660 98.675 98.635 98.665 unch 139,225 502,980 +5,007
Jun18 160525 98.595 98.620 98.580 98.610 unch 104,535 441,462 +940
Sep18 160525 98.545 98.565 98.525 98.555 unch 71,027 359,950 +1,810
Dec18 160525 98.490 98.505 98.470 98.495 -0.005 80,592 518,322 +1,639
Mar19 160525 98.460 98.470 98.430 98.455 -0.010 56,015 278,503 -1,617
Jun19 160525 98.410 98.420 98.385 98.410 -0.010 35,645 263,670 +4,164
Sep19 160525 98.365 98.375 98.340 98.365 -0.010 29,881 185,035 +2,297
Dec19 160525 98.315 98.325 98.290 98.310 -0.015 30,392 215,484 +727
Mar20 160525 98.280 98.285 98.250 98.270 -0.015 24,948 114,244 -37
Jun20 160525 98.240 98.245 98.210 98.225 -0.015 18,883 67,080 +278
Sep20 160525 98.195 98.200 98.165 98.180 -0.015 22,212 58,682 -1,148
Total Volume and Open Interest 2,001,416 10,581,921 +24,080
Ultra T-Bond(CBOT)
Jun16 160525 172~09 172~20 171~13 171~15 -0~27 125,049 547,440 -59,576
Sep16 160525 174~15 174~27 173~19 173~21 -0~28 74,150 97,282 +56,863
Dec16 160525 172~31 172~31 172~31 172~31 -0~28      
Total Volume and Open Interest 199,199 644,722 -2,713
Ultra 10-Yr T-Note(CBOT)
Jun16 160525 140~000 140~050 139~240 139~290 -0~035 41,243 138,783 -4,141
Sep16 160525 140~175 140~205 140~085 140~120 -0~045 6,062 10,042 +4,085
Dec16 160525 140~120 140~120 140~120 140~120 -0~045      
Total Volume and Open Interest 47,305 148,825 -56
30 Day Federal Funds(CBOT)
May16 160525 99.635 99.635 99.632 99.632 -0.003 452 113,806 +17
Jun16 160525 99.585 99.595 99.585 99.590 unch 8,851 84,732 +529
Jul16 160525 99.535 99.545 99.525 99.540 unch 32,292 259,425 +7,317
Aug16 160525 99.460 99.465 99.450 99.465 unch 39,204 186,195 +12,033
Sep16 160525 99.440 99.445 99.435 99.445 unch 6,777 34,768 +1,289
Oct16 160525 99.410 99.415 99.400 99.415 unch 5,961 92,347 +152
Total Volume and Open Interest 102,236 984,471 +21,840
3-Mth Euro-Yen(CME)
Jun16 160525 99.990 99.990 99.990 99.990 unch      
Sep16 160525 99.990 99.990 99.990 99.990 unch      
Dec16 160525 99.990 99.990 99.990 99.990 unch      
Mar17 160525 99.990 99.990 99.990 99.990 unch      
Jun17 160525 99.990 99.990 99.990 99.990 unch      
Sep17 160525 99.990 99.990 99.990 99.990 unch      
Dec17 160525 99.990 99.990 99.990 99.990 unch      
Mar18 160525 99.995 99.995 99.995 99.995 unch      
Jun18 160525 99.855 99.855 99.855 99.855 unch      
Sep18 160525 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160525 99.99 99.99 99.99 99.99 unch      
Sep16 160525 99.99 99.99 99.99 99.99 unch      
Dec16 160525 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160525 99.99 99.99 99.99 99.99 unch      
Jun17 160525 99.99 99.99 99.99 99.99 unch      
Sep17 160525 99.99 99.99 99.99 99.99 unch      
Dec17 160525 99.99 99.99 99.99 99.99 unch      
Mar18 160525 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160525 151.77 151.79 151.69 151.69 -0.08 857 17,527 -196
Sep16 160525 151.60 151.68 151.60 151.61 -0.06 0 4 +0
Dec16 160525 151.61 151.61 151.61 151.61 -0.06      
Total Volume and Open Interest 857 17,531 -196
Euro-Buxl(EUREX)
Jun16 160525 167.10 168.40 166.12 168.26 +1.22 35,239 154,936 +4,764
Sep16 160525 174.88 177.20 174.88 177.20 +1.44 109 616 +101
Dec16 160525 177.20 177.20 177.20 177.20 +1.44      
Total Volume and Open Interest 35,348 155,552 +4,865
Euro-Bund(EUREX)
Jun16 160525 163.53 163.95 163.13 163.90 +0.39 630,491 1,623,728 +78,831
Sep16 160525 162.50 162.93 162.13 162.89 +0.39 24,565 188,256 +15,852
Dec16 160525 160.23 160.23 160.23 160.23 +0.39 0 1 +0
Total Volume and Open Interest 655,056 1,811,985 +94,683
Euro-Bobl(EUREX)
Jun16 160525 131.30 131.38 131.20 131.36 +0.09 432,890 1,245,210 +31,240
Sep16 160525 132.16 132.28 132.10 132.26 +0.09 6,431 63,823 +4,846
Dec16 160525 131.36 131.36 131.36 131.36 +0.09 0 1 +0
Total Volume and Open Interest 439,321 1,309,034 +36,086
Euro-Schatz(EUREX)
Jun16 160525 111.82 111.83 111.81 111.82 +0.01 207,378 1,003,663 +60,786
Sep16 160525 111.75 111.77 111.75 111.77 +0.01 8,717 95,136 +4,583
Dec16 160525 111.77 111.77 111.77 111.77 +0.01      
Total Volume and Open Interest 216,095 1,098,799 +65,369
3-Mth Euribor(EUREX)
Jun16 160525 100.260 100.260 100.260 100.260 unch 0 11,703 +0
Sep16 160525 100.270 100.275 100.270 100.275 unch 48 6,353 +0
Dec16 160525 100.285 100.290 100.285 100.290 +0.005 50 2,526 -50
Total Volume and Open Interest 266 64,179 +6
Long Gilt(LIFFE)
Jun16 160525 120~20 121~00 120~17 120~31 +0~06 230,429 481,018 -15,854
Sep16 160525 122~11 122~22 122~07 122~21 +0~06 65,221 49,341 +38,020
Total Volume and Open Interest 295,650 530,359 +22,166
3-Mth Short Sterling(LIFFE)
Jun16 160525 99.40 99.41 99.40 99.41 unch 8,188 356,888 -1,277
Sep16 160525 99.41 99.41 99.40 99.41 unch 28,785 389,731 -4,053
Dec16 160525 99.38 99.39 99.37 99.38 unch 48,046 451,204 +7,224
Mar17 160525 99.33 99.34 99.32 99.33 unch 30,772 311,545 -6,294
Jun17 160525 99.26 99.27 99.25 99.26 -0.01 32,401 326,040 -231
Sep17 160525 99.18 99.20 99.17 99.19 -0.01 39,329 283,431 +1,272
Total Volume and Open Interest 340,214 3,231,290 +6,990
3-Mth Euribor(LIFFE)
Jun16 160525 100.260 100.260 100.255 100.260 unch 18,750 535,040 -1,491
Sep16 160525 100.270 100.275 100.265 100.270 -0.005 35,821 379,701 -2,065
Dec16 160525 100.285 100.290 100.280 100.285 unch 51,443 469,216 -10,042
Total Volume and Open Interest 357,346 3,416,014 +5,139
3-Mth Aus T-Bills(SFE)
Jun16 160525 98.01 98.01 98.00 98.01 unch 10,884 147,829 -2,718
Sep16 160525 98.13 98.13 98.11 98.13 unch 14,596 205,465 +1,807
Dec16 160525 98.20 98.20 98.17 98.19 -0.01 12,659 161,797 -3,245
Mar17 160525 98.23 98.24 98.20 98.22 -0.01 10,212 134,468 +902
Jun17 160525 98.24 98.24 98.22 98.23 -0.02 5,840 94,514 -1,637
Sep17 160525 98.24 98.24 98.21 98.22 -0.02 5,141 71,417 -1,463
Dec17 160525 98.21 98.22 98.18 98.20 -0.02 1,435 52,678 +438
Mar18 160525 98.19 98.19 98.16 98.17 -0.02 3,589 29,662 +860
Jun18 160525 98.16 98.16 98.13 98.14 -0.02 442 15,839 +441
Sep18 160525 98.11 98.11 98.09 98.10 -0.03 115 3,338 -15
Total Volume and Open Interest 64,996 921,580 -4,803
10-Year Aus T-Bonds(SFE)
Jun16 160525 97.73 97.74 97.68 97.70 -0.03 62,903 895,770 -1,071
Sep16 160525 97.70 97.70 97.70 97.70 -0.03      
Total Volume and Open Interest 62,903 895,770 -1,071
3-Year Aus T-Bonds(SFE)
Jun16 160525 98.41 98.41 98.36 98.39 -0.01 84,017 779,055 +6,081
Sep16 160525 98.39 98.39 98.39 98.39 -0.01      
Total Volume and Open Interest 84,017 779,055 +6,081
Gold(CMX)
Jun16 160525 1227.3 1230.2 1217.7 1223.8 -5.4 218,715 185,746 -46,495
Aug16 160525 1230.0 1233.4 1220.6 1226.6 -5.6 86,012 247,745 +39,376
Oct16 160525 1229.6 1235.5 1223.4 1229.2 -5.5 3,292 26,488 +936
Dec16 160525 1234.9 1238.0 1226.0 1231.8 -5.5 4,414 51,932 +606
Feb17 160525 1238.6 1239.8 1228.7 1234.2 -5.5 233 6,566 -19
Apr17 160525 1240.3 1242.5 1236.4 1236.4 -5.5 503 3,817 +453
Jun17 160525 1238.5 1238.5 1238.5 1238.5 -5.5 639 10,977 -251
Aug17 160525 1240.5 1240.5 1240.5 1240.5 -5.5 19 141 +3
Oct17 160525 1242.6 1242.6 1242.6 1242.6 -5.4 0 629 +0
Dec17 160525 1248.0 1248.0 1242.0 1244.6 -5.4 259 7,623 +220
Feb18 160525 1246.6 1246.6 1246.6 1246.6 -5.4      
Total Volume and Open Interest 314,804 551,561 -5,076
Silver(CMX)
May16 160525 1624.5 1633.5 1624.5 1625.5 +1.7 23 600 -1
Jul16 160525 1623.5 1638.0 1618.5 1626.1 +0.7 38,865 134,175 +253
Sep16 160525 1627.5 1642.5 1627.5 1631.1 +0.8 1,112 24,845 +486
Dec16 160525 1634.0 1649.0 1630.0 1637.7 +0.9 1,650 33,204 +401
Mar17 160525 1644.5 1644.5 1644.4 1644.4 +1.0 266 3,931 +193
May17 160525 1648.4 1648.4 1648.4 1648.4 +1.0 0 173 +0
Jul17 160525 1644.0 1652.5 1644.0 1652.5 +1.0 3 2,366 +1
Total Volume and Open Interest 42,056 203,581 +1,339
Platinum(NYMEX)
Jul16 160525 1000.4 1007.1 991.1 994.8 -9.4 10,005 58,074 -590
Oct16 160525 1003.0 1007.7 992.9 996.3 -9.4 414 7,212 +191
Jan17 160525 999.9 999.9 998.0 998.4 -9.3 39 181 +39
Apr17 160525 1000.1 1000.1 1000.1 1000.1 -9.3 0 6 +0
Total Volume and Open Interest 10,485 65,543 -359
Palladium(NYMEX)
Jun16 160525 532.95 538.95 523.00 530.40 -7.55 7,176 9,592 -2,454
Sep16 160525 533.15 539.70 523.50 530.85 -7.95 3,532 14,628 +1,684
Dec16 160525 526.10 531.85 526.10 531.85 -8.10 1 193 +1
Total Volume and Open Interest 10,722 24,449 -767
Copper(CMX)
May16 160525 209.00 210.95 208.00 210.50 +3.55 320 651 -250
Jul16 160525 206.55 210.90 206.50 210.15 +3.50 51,839 143,375 -526
Sep16 160525 207.35 211.45 207.35 210.85 +3.55 4,788 28,697 +1,268
Dec16 160525 208.90 212.05 208.90 211.50 +3.60 3,570 25,365 -76
Mar17 160525 209.70 212.30 209.70 212.05 +3.60 80 4,057 +9
Total Volume and Open Interest 61,314 211,069 +346
E-mini DJIA Index(CBOT)
Jun16 160525 17696 17869 17680 17817 +130 113,793 109,451 -399
Sep16 160525 17610 17770 17610 17724 +129 161 2,078 +10
Dec16 160525 17597 17652 17566 17652 +129 31 116 -8
Mar17 160525 17592 17592 17592 17592 +129 1 1 +1
Total Volume and Open Interest 113,986 111,646 -396
S & P 500(CME)
Jun16 160525 2075.00 2092.50 2074.10 2087.30 +12.30 2,996 77,260 +1,178
Sep16 160525 2078.00 2082.80 2078.00 2079.10 +12.30 66 2,055 +19
Dec16 160525 2072.50 2076.20 2072.50 2072.50 +12.30 0 186 +0
Mar17 160525 2066.40 2070.10 2066.40 2066.40 +12.30      
Total Volume and Open Interest 3,062 79,501 +1,197
S & P 500 E-Mini(Globex)
Jun16 160525 2075.00 2092.50 2073.50 2087.25 +12.25 1,183,296 2,890,979 +7,462
Sep16 160525 2066.50 2084.25 2065.75 2079.00 +12.25 6,858 44,045 +1,606
Dec16 160525 2063.00 2077.25 2059.25 2072.50 +12.25 171 8,034 -11
Mar17 160525 2060.00 2071.25 2060.00 2066.50 +12.50 7 59 +0
Total Volume and Open Interest 1,190,334 2,943,128 +9,059
NASDAQ 100 E-Mini(Globex)
Jun16 160525 4445.50 4489.50 4443.00 4474.80 +29.50 167,178 213,994 -1,518
Sep16 160525 4442.00 4480.80 4435.80 4466.80 +29.50 96 1,114 +20
Dec16 160525 4463.80 4469.50 4463.80 4463.80 +29.50 2 91 +2
Total Volume and Open Interest 167,276 215,206 -1,496
S&P Midcap 400(CME) e-Mini
Jun16 160525 1470.30 1481.60 1470.30 1479.30 +8.10 12,588 79,514 +61
Sep16 160525 1475.00 1475.00 1475.00 1475.00 +8.10 0 6 +0
Dec16 160525 1476.30 1476.30 1476.30 1476.30 +8.10 0 12 +0
Total Volume and Open Interest 12,588 79,532 +61
Volatility Index(CBOE)
May16 160518 15.45 15.70 15.20 15.60 +0.17 83,483 69,986 -40,058
Jun16 160525 16.50 16.61 15.90 16.18 -0.30 73,343 253,348 -7,623
Jul16 160525 18.20 18.30 17.65 18.03 -0.20 45,150 74,119 +4,573
Aug16 160525 18.83 18.90 18.35 18.68 -0.15 17,840 37,968 +2,325
Total Volume and Open Interest 161,056 430,411 +3,814
Russell 2000(ICE)
Jun16 160525 1135.60 1142.50 1134.10 1139.80 +5.70 66,278 395,379 -692
Sep16 160525 1130.00 1137.30 1130.00 1134.80 +5.90 5 49 +0
Dec16 160525 1128.40 1131.50 1128.40 1131.50 +5.90 0 10 +0
Total Volume and Open Interest 66,283 395,688 -692
Nikkei 225(CME)
Jun16 160525 16775 17005 16740 16940 +160 10,800 32,066 +114
Sep16 160525 16835 17045 16800 16975 +160 39 171 +1
Total Volume and Open Interest 10,839 32,242 +115
Nikkei 225(SGX)
Jun16 160525 16500 16835 16495 16785 +290 73,386 257,360 -94
Sep16 160525 16555 16765 16555 16750 +285 608 3,069 +253
Dec16 160525 16640 16640 16640 16640 +290 0 3,711 +0
Total Volume and Open Interest 73,994 273,374 +159
Nikkei 225(CME) Yen
Jun16 160525 16755 16995 16730 16930 +165 39,255 86,067 +353
Sep16 160525 16725 16945 16700 16885 +165 16 137 +5
Dec16 160525 16875 16875 16675 16875 +165      
Total Volume and Open Interest 39,271 86,204 +358
Nikkei 225(CME) e-Mini Yen
Jun16 160525 16780 16970 16780 16930 +170 32 81 -7
Sep16 160525 16880 16885 16880 16880 +160      
Dec16 160525 16870 16875 16870 16870 +160      
Total Volume and Open Interest 32 81 -7
CAC 40(EURONEXT)
Jun16 160525 4417.5 4457.5 4412.0 4448.0 +56.0 83,079 300,212 -1,736
Jul16 160525 4409.0 4448.0 4405.0 4440.0 +56.0 226 5,229 +56
Aug16 160525 4438.5 4438.5 4438.5 4438.5 +56.0      
Sep16 160525 4437.5 4437.5 4437.5 4437.5 +56.0 0 8 +0
Total Volume and Open Interest 83,305 305,481 -1,680
Hang Seng Index(HKFE)
May16 160525 19868 20409 19844 20360 +498 105,711 107,178 -2,785
Jun16 160525 19557 20122 19557 20071 +511 4,670 17,483 +2,500
Total Volume and Open Interest 110,460 129,016 -278
DAX(EUREX)
Jun16 160525 10140.0 10234.0 10128.5 10207.0 +135.5 101,765 165,271 +8,376
Sep16 160525 10133.0 10211.5 10120.0 10196.5 +135.5 178 2,115 -189
Dec16 160525 10175.0 10199.0 10175.0 10184.0 +135.5 5 2,946 -24
Total Volume and Open Interest 101,948 170,332 +8,163
Mini-DAX(EUREX)
Jun16 160525 10138.0 10233.0 10128.0 10207.0 +135.0 20,483 12,332 +1,478
Sep16 160525 10139.0 10223.0 10121.0 10196.0 +135.0 47 176 -6
Dec16 160525 10158.0 10184.0 10119.0 10184.0 +135.0 12 35 +4
Total Volume and Open Interest 20,542 12,543 +1,476
FT-SE 100(EURONEXT)
Jun16 160525 6230.50 6264.00 6230.00 6251.50 +35.00 90,581 561,390 -18
Sep16 160525 6194.00 6198.50 6194.00 6196.50 +35.00 2,231 22,830 +2,021
Dec16 160525 6164.50 6164.50 6164.50 6164.50 +35.00      
Total Volume and Open Interest 92,812 584,220 +2,003
SPI 200(SFE)
Jun16 160525 5297.0 5403.0 5295.0 5368.0 +72.0 30,903 289,312 +2,185
Sep16 160525 5280.0 5338.0 5280.0 5317.0 +72.0 111 2,839 +108
Dec16 160525 5303.0 5303.0 5303.0 5303.0 +72.0 0 2,287 +0
Total Volume and Open Interest 31,014 295,445 +2,293
FTSE MIB(ISE)
Jun16 160525 17990.00 18220.00 17970.00 18199.00 +303.00 36,707 72,851 -3,703
Sep16 160525 17845.00 18075.00 17845.00 18064.00 +303.00 35 318 +6
Dec16 160525 17954.00 17954.00 17954.00 17954.00 +303.00      
Total Volume and Open Interest 36,742 73,169 -3,697
KOSPI 200(KFE)
Jun16 160525 238.50 241.70 238.35 241.30 +3.20 111,930 108,676 -1,338
Sep16 160525 239.05 242.25 239.05 241.85 +3.15 952 8,236 +355
Dec16 160525 240.60 243.05 240.60 242.45 +2.95 3 3,654 +282
Total Volume and Open Interest 112,887 122,265 -700
GSCI(CME)
Jun16 160525 368.60 371.55 367.05 371.15 +4.85 48 11,760 -12
Jul16 160525 373.30 373.30 373.30 373.30 +4.80      
Aug16 160525 373.30 373.30 373.30 373.30 +4.80      
Total Volume and Open Interest 48 11,760 -12
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!