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 13, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150513 974.50 978.50 967.00 975.00 +8.00 1,315 2,366 -1,044
Jul15 150513 956.50 962.75 954.25 957.25 +1.75 68,652 367,658 +2,598
Aug15 150513 948.50 954.00 946.50 950.25 +2.25 5,948 30,977 +496
Sep15 150513 941.00 942.50 934.75 938.75 +2.75 1,379 10,546 -96
Nov15 150513 931.25 938.50 928.50 934.50 +3.75 18,959 216,524 +933
Jan16 150513 937.50 944.75 935.50 941.00 +4.00 1,358 15,140 -121
Mar16 150513 943.25 950.25 941.00 946.50 +4.25 578 25,152 -61
May16 150513 947.00 953.00 944.75 950.50 +4.75 682 11,154 +58
Jul16 150513 952.25 959.50 951.00 956.50 +4.75 302 4,863 +153
Aug16 150513 956.00 956.00 951.50 956.00 +4.50 0 164 -3
Sep16 150513 947.00 947.00 943.50 947.00 +3.50 0 35 +0
Nov16 150513 939.75 946.00 938.75 943.00 +3.50 107 6,220 +26
Jan17 150513 950.00 951.00 945.25 948.50 +3.25 4 65 +0
Mar17 150513 951.75 953.00 950.00 953.00 +3.00 0 34 +0
Total Volume and Open Interest 99,284 691,216 +2,939
Soybean Meal(CBOT)
May15 150513 304.50 305.10 301.70 301.70 -0.80 467 522 -299
Jul15 150513 303.80 305.50 301.50 302.40 -1.00 37,411 190,838 +382
Aug15 150513 301.60 303.60 300.50 300.70 -0.60 4,605 25,952 +28
Sep15 150513 299.90 301.50 298.60 298.90 -0.30 1,851 20,465 +196
Oct15 150513 296.00 298.40 295.80 295.90 +0.10 946 14,499 +53
Dec15 150513 296.00 298.60 295.50 295.80 +0.20 8,938 63,625 +1,468
Jan16 150513 296.30 299.00 295.90 296.10 +0.20 487 6,634 +152
Mar16 150513 297.20 300.00 297.00 297.20 +0.20 338 7,651 +44
May16 150513 297.80 300.70 297.50 298.10 +0.50 637 3,426 +224
Jul16 150513 299.60 302.40 299.10 299.80 +0.40 472 3,015 +175
Total Volume and Open Interest 56,668 340,046 +2,667
Soybean Oil(CBOT)
May15 150513 32.89 33.11 32.81 33.11 +0.30 260 194 -221
Jul15 150513 32.98 33.36 32.75 33.24 +0.27 49,873 204,548 +1,554
Aug15 150513 33.02 33.37 32.77 33.27 +0.28 11,548 30,251 +919
Sep15 150513 33.02 33.34 32.83 33.31 +0.29 3,955 21,786 +576
Oct15 150513 33.31 33.33 32.86 33.32 +0.33 1,936 12,707 +258
Dec15 150513 33.15 33.54 32.96 33.49 +0.36 11,232 97,597 +1,160
Jan16 150513 33.55 33.63 33.10 33.59 +0.36 461 7,076 +29
Mar16 150513 33.42 33.77 33.23 33.72 +0.34 397 7,924 +47
May16 150513 33.57 33.93 33.33 33.84 +0.32 578 5,337 +203
Jul16 150513 33.75 34.00 33.48 34.00 +0.33 170 3,491 +84
Total Volume and Open Interest 80,426 394,059 +4,611
Canola(WCE)
May15 150513 461.5 461.5 461.5 461.5 +1.3 0 1,726 +0
Jul15 150513 453.3 455.4 451.3 454.5 +1.8 12,113 86,685 -1,551
Nov15 150513 445.0 447.9 444.0 447.5 +2.3 4,433 53,415 +1,241
Jan16 150513 446.0 449.5 445.8 449.5 +3.1 99 1,871 +3
Mar16 150513 445.5 448.8 445.3 448.8 +2.9 14 593 +14
Total Volume and Open Interest 16,659 146,230 -293
Corn(CBOT)
May15 150513 356.25 359.00 352.75 356.00 -1.00 636 721 -408
Jul15 150513 360.25 363.75 357.25 362.25 +1.25 107,873 661,616 +1,497
Sep15 150513 366.00 369.25 363.00 368.25 +2.25 29,053 193,871 +906
Dec15 150513 376.00 380.00 373.50 378.50 +2.50 48,939 310,607 -1,824
Mar16 150513 387.25 391.00 384.75 389.75 +2.25 4,538 90,040 +371
May16 150513 393.50 398.50 392.50 397.25 +2.00 1,266 15,463 +168
Jul16 150513 399.75 404.75 398.75 403.50 +2.00 1,697 30,493 +397
Sep16 150513 399.75 400.50 396.75 400.50 +2.00 251 2,308 +79
Dec16 150513 398.25 401.00 396.75 400.75 +2.00 1,500 22,470 +533
Mar17 150513 409.25 410.25 406.75 410.25 +1.75 6 664 +3
Total Volume and Open Interest 195,760 1,329,819 +1,721
Wheat(CBOT)
May15 150513 481.25 481.75 472.75 481.00 +1.75 30 93 -112
Jul15 150513 480.75 486.50 471.00 481.50 +1.00 50,515 279,826 -1,987
Sep15 150513 488.00 493.00 478.00 488.00 +0.50 18,848 70,557 -1,343
Dec15 150513 504.00 510.00 494.50 504.50 unch 12,488 75,542 -1
Mar16 150513 521.75 524.50 511.50 521.00 +0.25 1,263 20,748 +247
May16 150513 531.50 535.00 522.00 531.50 +0.25 309 5,129 +82
Total Volume and Open Interest 83,793 456,857 -2,953
Wheat(KCBT)
May15 150513 510.00 510.00 508.25 510.00 +1.75 9 7 -8
Jul15 150513 505.50 512.25 497.50 509.50 +1.75 11,050 99,926 -217
Sep15 150513 516.75 521.75 507.75 519.25 +1.75 4,314 24,137 +59
Dec15 150513 532.75 536.50 523.00 534.25 +1.50 4,361 23,801 -1,267
Mar16 150513 547.25 548.00 536.00 546.75 +1.50 498 7,893 -112
May16 150513 552.75 554.75 545.00 554.75 +1.00 13 2,491 +0
Total Volume and Open Interest 20,265 160,219 -1,544
Wheat(MGE)
May15 150513 531.25 531.25 531.25 531.25 +4.50      
Jul15 150513 536.50 541.75 530.00 540.00 +3.50 2,269 0 +0
Sep15 150513 548.25 553.75 542.00 551.75 +3.25 2,120 0 +0
Dec15 150513 564.50 567.75 556.75 566.00 +1.75 1,888 0 +0
Mar16 150513 574.00 580.75 568.50 580.00 +1.50 211 0 +0
Total Volume and Open Interest 6,654    
Oats(CBOT)
May15 150513 233.75 240.00 233.75 233.75 -6.25 0 8 +0
Jul15 150513 245.25 246.00 234.50 235.75 -7.00 216 4,415 -46
Sep15 150513 249.00 249.00 241.75 241.75 -7.00 69 480 +33
Dec15 150513 257.50 258.50 250.00 250.75 -7.00 130 2,648 +58
Total Volume and Open Interest 417 7,796 +47
Rough Rice(CBOT)
May15 150513 9.23 9.23 9.22 9.22 unch 25 28 +25
Jul15 150513 9.44 9.50 9.25 9.44 unch 512 7,845 -7
Sep15 150513 9.71 9.77 9.53 9.72 -0.01 95 3,021 +1
Nov15 150513 9.96 9.97 9.78 9.97 unch 9 180 +5
Total Volume and Open Interest 641 11,094 +24
Live Cattle(CME)
Jun15 150513 151.250 152.550 150.825 151.985 +0.500 33,098 105,309 -4,004
Aug15 150513 149.450 151.100 148.985 150.650 +1.000 18,717 82,732 +4,721
Oct15 150513 150.650 152.300 150.350 151.750 +0.965 9,995 56,392 +1,795
Dec15 150513 151.575 153.285 151.500 152.900 +1.165 5,544 29,196 -552
Feb16 150513 152.130 153.325 151.700 153.050 +1.015 1,495 6,609 +230
Apr16 150513 151.500 152.575 151.075 152.485 +0.910 790 4,539 +16
Total Volume and Open Interest 69,817 286,442 +2,287
Feeder Cattle(CME)
May15 150513 217.580 219.000 217.350 218.750 +1.050 3,141 5,679 -640
Aug15 150513 216.785 218.000 215.300 217.630 +1.180 4,692 20,750 +766
Sep15 150513 215.750 216.985 214.400 216.535 +1.205 1,152 4,211 +41
Oct15 150513 215.000 216.035 213.630 215.700 +1.050 810 4,116 +76
Nov15 150513 214.000 215.150 212.880 214.685 +1.305 211 1,890 -23
Jan16 150513 208.300 209.485 207.150 209.235 +1.200 142 1,314 +56
Mar16 150513 206.535 208.100 206.500 208.080 +1.145 20 257 +9
Total Volume and Open Interest 10,169 38,243 +285
Lean Hogs(CME)
May15 150513 81.385 81.650 81.350 81.385 +0.085 192 1,387 -116
Jun15 150513 85.080 85.100 84.035 84.785 -0.265 20,128 58,800 -4,200
Jul15 150513 84.950 85.300 84.200 85.250 +0.300 12,439 40,590 +3,243
Aug15 150513 84.850 85.000 84.285 84.850 unch 7,150 35,464 -329
Oct15 150513 74.135 74.135 73.385 73.885 -0.365 3,089 41,372 +774
Dec15 150513 70.600 70.600 69.850 70.050 -0.550 1,291 24,117 -46
Feb16 150513 72.500 72.500 71.975 72.200 -0.650 604 7,420 +80
Apr16 150513 74.385 74.385 73.850 74.150 -0.450 239 3,224 +82
Total Volume and Open Interest 45,139 213,146 -517
Class III Milk(CME)
May15 150513 16.33 16.36 16.23 16.32 -0.03 88 5,690 -24
Jun15 150513 17.07 17.07 16.55 16.77 -0.21 510 6,380 +36
Jul15 150513 17.27 17.36 16.91 17.11 -0.22 173 4,093 -2
Aug15 150513 17.49 17.51 17.25 17.40 -0.10 121 3,630 +15
Sep15 150513 17.55 17.56 17.44 17.51 -0.05 77 3,420 +5
Oct15 150513 17.59 17.59 17.54 17.55 -0.03 50 3,024 +7
Nov15 150513 17.50 17.53 17.47 17.49 -0.02 46 2,975 +26
Dec15 150513 17.34 17.36 17.33 17.33 -0.01 26 2,722 +17
Jan16 150513 17.09 17.09 17.04 17.06 -0.03 1 610 +0
Feb16 150513 17.04 17.04 17.01 17.02 -0.03 33 453 +9
Mar16 150513 16.95 16.96 16.92 16.94 -0.01 29 388 +0
Apr16 150513 16.97 16.97 16.82 16.83 -0.07 8 232 +8
May16 150513 16.88 16.88 16.87 16.87 unch 8 193 +8
Total Volume and Open Interest 1,170 34,294 +105
Cocoa(ICE)
May15 150513 3001 3001 3001 3001 +19 4 4 -3
Jul15 150513 3060 3070 3039 3056 +19 17,872 82,257 -676
Sep15 150513 3043 3059 3028 3046 +21 6,841 37,161 -915
Dec15 150513 3030 3044 3013 3032 +21 3,167 40,656 +388
Mar16 150513 3016 3028 2997 3019 +22 1,410 20,248 +387
May16 150513 3012 3012 2985 3007 +20 30 6,617 +7
Jul16 150513 2974 2995 2974 2993 +18 15 7,071 +2
Total Volume and Open Interest 29,346 197,566 -809
Coffee "C"(ICE)
May15 150513 134.75 134.75 134.40 134.40 -0.10 6 61 -14
Jul15 150513 136.05 136.30 132.95 135.40 -0.10 9,515 97,775 +1,708
Sep15 150513 138.30 138.45 135.30 137.85 +0.05 4,762 39,460 -155
Dec15 150513 142.50 142.50 138.75 141.40 +0.20 3,707 29,720 +537
Mar16 150513 145.05 145.40 142.35 145.00 +0.15 736 10,153 +103
May16 150513 147.50 147.50 144.50 147.10 +0.15 179 5,062 +14
Total Volume and Open Interest 19,098 192,668 +2,256
Orange Juice(ICE)
Jul15 150513 116.45 117.25 114.35 115.60 -1.80 546 11,440 +22
Sep15 150513 118.30 118.50 116.00 117.00 -1.85 52 1,643 -3
Nov15 150513 118.95 118.95 118.50 118.80 -1.90 56 831 +15
Jan16 150513 120.60 120.60 120.60 120.60 -1.85 27 191 +15
Mar16 150513 122.60 122.60 122.60 122.60 -2.40 0 8 +0
May16 150513 124.50 124.50 124.50 124.50 -2.40 0 4 +0
Total Volume and Open Interest 681 14,117 +49
Sugar #11(ICE)
Jul15 150513 13.58 13.60 12.91 12.96 -0.62 75,231 438,149 -6,115
Oct15 150513 13.89 13.90 13.26 13.32 -0.57 41,908 196,573 +4,488
Mar16 150513 14.93 14.98 14.41 14.46 -0.50 12,581 117,692 -2,937
May16 150513 14.96 15.00 14.50 14.54 -0.44 4,214 25,659 +1,098
Jul16 150513 14.91 14.93 14.49 14.53 -0.39 2,584 26,768 +937
Oct16 150513 15.01 15.05 14.64 14.68 -0.36 1,383 21,889 +428
Mar17 150513 15.35 15.38 15.00 15.04 -0.34 208 9,595 +2
May17 150513 15.30 15.31 14.96 15.00 -0.31 210 1,441 -28
Total Volume and Open Interest 138,781 841,645 -1,900
London Cocoa(LCE)
May15 150513 2045 2051 2040 2046 +6 7,192 17,413 -5,249
Jul15 150513 2038 2046 2027 2035 +5 12,007 80,211 -247
Sep15 150513 2015 2029 2012 2019 +8 2,835 46,699 +89
Dec15 150513 1996 2005 1990 1997 +7 2,532 56,310 +556
Mar16 150513 1969 1980 1965 1973 +10 4,912 47,648 +2,842
May16 150513 1961 1969 1959 1966 +10 644 7,457 -3
Jul16 150513 1954 1962 1952 1960 +11 13 11,792 +1
Total Volume and Open Interest 30,135 275,245 -2,011
London Sugar(LCE)
Aug15 150513 383.50 383.50 369.90 370.10 -13.20 2,937 36,243 -354
Oct15 150513 381.20 381.90 369.40 369.70 -11.40 974 15,914 -83
Dec15 150513 387.20 387.70 375.60 376.10 -11.40 371 10,342 +181
Mar16 150513 392.80 393.00 381.30 381.50 -11.20 27 7,491 +3
May16 150513 397.50 397.50 387.80 387.80 -10.20 9 2,508 +0
Total Volume and Open Interest 4,334 73,724 -258
Cotton(ICE)
Jul15 150513 65.19 65.80 64.85 65.77 +0.75 15,548 118,785 -1,206
Oct15 150513 64.97 66.60 64.97 65.88 +0.87 144 184 +127
Dec15 150513 64.91 65.85 64.84 65.79 +0.96 4,920 64,810 +119
Mar16 150513 64.96 65.95 64.90 65.89 +0.98 460 7,195 +256
May16 150513 65.21 66.18 65.21 66.18 +1.01 77 1,032 +4
Jul16 150513 66.58 66.58 66.58 66.58 +1.06 79 1,188 +42
Total Volume and Open Interest 21,228 193,713 -658
Lumber(CME)
May15 150513 233.1 238.1 233.1 236.5 +2.5 65 279 -47
Jul15 150513 242.3 249.0 242.1 246.8 +3.8 291 5,213 +83
Sep15 150513 244.5 248.8 243.0 246.8 +3.1 15 927 +3
Nov15 150513 246.1 250.0 246.0 249.5 +2.5 3 86 +2
Total Volume and Open Interest 374 6,547 +41
Crude Oil(NYM)
Jun15 150513 61.23 61.85 60.02 60.50 -0.25 332,694 239,092 -38,663
Jul15 150513 62.12 62.75 61.00 61.49 -0.25 158,556 362,484 +25,177
Aug15 150513 62.75 63.14 61.53 61.99 -0.26 41,829 101,956 +3,575
Sep15 150513 63.30 63.49 61.87 62.32 -0.26 32,741 154,146 -943
Oct15 150513 63.31 63.74 62.20 62.63 -0.28 16,737 81,574 -1,134
Nov15 150513 63.62 64.04 62.56 62.98 -0.28 11,315 55,450 -800
Dec15 150513 64.22 64.39 62.86 63.31 -0.27 36,029 213,466 -1,893
Jan16 150513 64.32 64.61 63.22 63.60 -0.27 7,123 57,374 -197
Feb16 150513 64.57 64.63 63.64 63.81 -0.27 2,773 29,513 +326
Mar16 150513 64.64 64.92 63.65 63.96 -0.28 2,761 48,869 -72
Apr16 150513 64.74 65.03 63.78 64.08 -0.30 631 14,809 +193
May16 150513 64.88 64.96 64.01 64.20 -0.32 870 14,066 +29
Jun16 150513 65.10 65.24 64.03 64.33 -0.33 5,671 62,276 +112
Jul16 150513 64.80 64.80 64.39 64.39 -0.34 289 11,861 +9
Aug16 150513 65.18 65.28 64.47 64.47 -0.36 374 8,918 +108
Sep16 150513 64.93 64.93 64.58 64.58 -0.38 1,133 28,823 +96
Total Volume and Open Interest 665,652 1,728,848 -13,903
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150513 61.225 61.825 60.025 60.500 -0.250 7,291 2,199 -196
Jul15 150513 62.150 62.675 61.025 61.500 -0.250 453 1,076 +73
Aug15 150513 62.850 62.975 61.525 62.000 -0.250 135 200 -1
Sep15 150513 63.350 63.350 61.900 62.325 -0.250 78 295 +5
Oct15 150513 62.450 62.625 62.450 62.625 -0.275 51 151 -33
Nov15 150513 63.700 63.700 62.975 62.975 -0.275 49 143 -34
Dec15 150513 64.000 64.000 63.300 63.300 -0.275 4 486 -1
Jan16 150513 63.600 63.600 63.600 63.600 -0.275 2 10 +0
Feb16 150513 63.800 63.800 63.800 63.800 -0.275 2 10 +0
Total Volume and Open Interest 8,070 4,628 -187
NY Harbor ULSD(NYM)
Jun15 150513 201.05 202.96 199.65 200.51 +0.62 47,397 79,988 -5,321
Jul15 150513 201.43 203.29 200.00 200.86 +0.63 22,032 74,771 +2,990
Aug15 150513 202.50 203.74 200.61 201.46 +0.64 8,307 38,223 +774
Sep15 150513 203.00 204.93 201.83 202.60 +0.57 6,387 33,176 +385
Oct15 150513 204.96 206.27 203.50 204.04 +0.48 3,880 22,078 +118
Nov15 150513 206.33 207.58 204.83 205.40 +0.41 2,835 15,738 +110
Dec15 150513 207.06 208.87 205.82 206.66 +0.36 3,901 40,442 -149
Jan16 150513 209.15 210.10 207.31 207.94 +0.34 981 10,463 +96
Feb16 150513 209.25 210.11 207.74 208.36 +0.35 558 6,030 +173
Mar16 150513 208.28 209.72 207.11 207.74 +0.37 484 9,935 +206
Apr16 150513 208.03 208.03 206.44 206.44 +0.33 130 6,528 +40
May16 150513 208.00 208.00 206.09 206.34 +0.26 121 4,065 -7
Jun16 150513 207.46 208.74 206.48 206.97 +0.22 172 8,857 +31
Jul16 150513 208.95 208.95 207.85 207.85 +0.16 78 1,593 -8
Total Volume and Open Interest 97,831 369,617 -433
RBOB Gasoline(NYM)
Jun15 150513 204.47 206.60 203.09 204.05 +0.12 43,387 106,313 -4,325
Jul15 150513 204.00 205.72 202.26 203.20 -0.03 26,367 83,557 +1,663
Aug15 150513 202.16 203.85 200.48 201.33 -0.17 12,686 36,347 +505
Sep15 150513 199.36 201.11 197.90 198.69 -0.30 8,862 42,086 +15
Oct15 150513 184.20 185.75 182.75 183.51 -0.29 5,722 26,661 +179
Nov15 150513 181.38 182.30 179.41 180.05 -0.30 3,359 19,525 +285
Dec15 150513 178.65 180.23 177.15 177.91 -0.32 4,555 36,878 +506
Jan16 150513 179.87 180.09 177.36 177.95 -0.35 1,572 6,564 +68
Feb16 150513 180.21 180.21 178.91 178.91 -0.39 270 1,964 +34
Mar16 150513 182.01 182.01 180.46 180.46 -0.47 315 2,298 +122
Total Volume and Open Interest 109,227 388,418 -194
e-miNY RBOB Gasoline(NYM)
Jun15 150513 204.10 204.10 204.05 204.10 +0.20 1 1 +0
Jul15 150513 203.20 203.20 203.20 203.20 unch 0 1 +0
Aug15 150513 201.30 201.33 201.30 201.30 -0.20      
Sep15 150513 198.70 198.70 198.69 198.70 -0.30      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Jun15 150513 2.896 2.972 2.856 2.935 +0.038 124,584 142,736 -19,495
Jul15 150513 2.935 3.018 2.906 2.984 +0.039 72,002 224,596 +9,627
Aug15 150513 2.962 3.039 2.932 3.007 +0.038 22,590 61,849 +1,201
Sep15 150513 2.968 3.038 2.938 3.008 +0.036 21,817 95,228 -3,175
Oct15 150513 3.014 3.071 2.974 3.040 +0.033 22,794 119,395 +712
Nov15 150513 3.093 3.152 3.068 3.129 +0.030 12,953 57,843 +1,911
Dec15 150513 3.265 3.316 3.236 3.293 +0.025 9,284 64,364 +150
Jan16 150513 3.362 3.419 3.341 3.396 +0.021 13,160 58,677 -845
Feb16 150513 3.358 3.398 3.333 3.381 +0.020 2,362 15,224 +136
Mar16 150513 3.300 3.344 3.276 3.325 +0.019 5,387 38,038 +169
Apr16 150513 3.110 3.153 3.100 3.140 +0.012 4,147 36,862 +487
May16 150513 3.130 3.146 3.099 3.138 +0.013 627 11,480 -91
Jun16 150513 3.136 3.167 3.135 3.165 +0.014 318 8,516 +127
Jul16 150513 3.168 3.197 3.163 3.197 +0.013 205 6,871 +11
Aug16 150513 3.197 3.204 3.197 3.204 +0.013 163 5,426 +23
Sep16 150513 3.194 3.196 3.194 3.196 +0.013 28 5,181 +11
Total Volume and Open Interest 313,461 1,012,018 -8,517
Brent Crude Oil(ICE)
Jun15 150513 67.32 68.17 66.41 66.81 -0.05 202,511 140,922 -47,518
Jul15 150513 67.83 68.52 66.87 67.27 -0.11 192,324 364,025 +8,790
Aug15 150513 68.50 68.93 67.36 67.76 -0.09 63,139 180,103 +7,952
Sep15 150513 68.76 69.35 67.84 68.21 -0.11 41,374 199,247 +6,991
Oct15 150513 69.17 69.69 68.29 68.63 -0.12 16,097 74,641 +1,045
Nov15 150513 69.59 70.11 68.77 69.09 -0.11 13,364 59,688 +826
Dec15 150513 69.97 70.53 69.16 69.51 -0.08 50,151 231,889 -2,189
Jan16 150513 70.10 70.79 69.54 69.85 -0.07 6,753 59,181 +1,208
Feb16 150513 70.69 71.06 69.85 70.15 -0.07 5,236 45,798 +1,023
Mar16 150513 70.82 70.82 70.27 70.39 -0.07 4,515 54,290 +813
Apr16 150513 71.05 71.05 70.64 70.64 -0.07 924 36,183 -232
May16 150513 71.37 71.37 70.86 70.86 -0.08 915 20,525 +170
Jun16 150513 71.42 71.87 70.80 71.05 -0.10 9,404 67,435 -362
Jul16 150513 71.25 71.25 71.25 71.25 -0.12 493 17,937 +203
Total Volume and Open Interest 629,067 1,864,735 -23,150
Gas Oil(ICE)
Jun15 150513 614.25 620.00 610.00 614.50 +7.25 78,650 174,433 +5,258
Jul15 150513 614.50 620.25 610.50 615.00 +7.50 39,758 90,138 +7,525
Aug15 150513 613.50 621.00 611.50 616.00 +7.50 20,786 56,407 +4,199
Sep15 150513 617.75 623.25 614.00 618.25 +7.25 9,802 41,181 +512
Oct15 150513 620.75 627.00 618.50 622.25 +6.75 6,740 43,532 +692
Nov15 150513 624.25 629.25 620.75 624.50 +6.25 2,244 24,847 -63
Dec15 150513 626.25 631.00 621.25 626.50 +6.00 12,322 94,332 -578
Jan16 150513 628.75 633.25 624.75 629.25 +6.00 2,295 22,597 +257
Feb16 150513 631.00 635.50 629.50 631.50 +6.00 551 12,754 -55
Mar16 150513 632.25 637.00 628.50 633.00 +6.00 1,009 16,365 +81
Total Volume and Open Interest 201,279 666,306 +4,575
Ethanol(CBOT)
Jun15 150513 1.648 1.650 1.620 1.645 +0.010 269 2,570 -2
Jul15 150513 1.615 1.616 1.585 1.608 +0.009 85 1,730 +10
Aug15 150513 1.559 1.583 1.559 1.579 +0.006 42 658 +5
Sep15 150513 1.529 1.552 1.529 1.548 +0.006 0 552 +0
Oct15 150513 1.527 1.527 1.519 1.519 +0.006 0 354 +0
Nov15 150513 1.484 1.490 1.484 1.489 +0.003 0 343 +0
Dec15 150513 1.460 1.460 1.460 1.460 +0.008 53 1,380 +53
Jan16 150513 1.443 1.443 1.443 1.443 +0.008 0 159 +0
Total Volume and Open Interest 449 8,050 +66
WTI Crude Oil(ICE)
Jun15 150513 61.31 61.85 60.02 60.50 -0.25 53,709 81,117 -8,890
Jul15 150513 62.21 62.76 61.02 61.49 -0.25 36,392 53,838 +2,922
Aug15 150513 62.70 63.21 61.57 61.99 -0.26 8,531 19,786 +997
Sep15 150513 63.00 63.51 61.87 62.32 -0.26 7,627 44,061 +401
Oct15 150513 63.31 63.73 62.54 62.63 -0.28 6,246 15,075 -743
Nov15 150513 63.65 64.02 62.93 62.98 -0.28 3,142 13,636 -53
Dec15 150513 63.91 64.42 62.88 63.31 -0.27 9,949 85,658 -987
Jan16 150513 64.17 64.58 63.46 63.60 -0.27 894 11,888 -417
Feb16 150513 64.44 64.54 63.77 63.81 -0.27 457 2,432 +180
Mar16 150513 64.88 64.88 63.96 63.96 -0.28 100 4,677 -1
Apr16 150513 64.08 64.08 64.08 64.08 -0.30 33 3,140 +10
May16 150513 64.20 64.20 64.20 64.20 -0.32 65 2,553 +34
Jun16 150513 65.00 65.19 64.33 64.33 -0.33 320 19,530 +240
Jul16 150513 64.39 64.39 64.39 64.39 -0.34 13 1,042 +5
Aug16 150513 64.47 64.47 64.47 64.47 -0.36 3 1,630 -2
Sep16 150513 64.58 64.58 64.58 64.58 -0.38 21 2,934 +8
Total Volume and Open Interest 131,676 437,914 -7,565
US Dollar Index(ICE)
Jun15 150513 94.605 94.670 93.505 93.643 -0.963 27,362 92,821 +1,776
Sep15 150513 95.000 95.035 93.840 93.978 -0.997 877 6,414 +627
Dec15 150513 95.270 95.320 94.140 94.308 -0.962 21 1,035 +39
Total Volume and Open Interest 28,265 100,438 +2,448
Australian Dollar(CME)
Jun15 150513 79.72 81.10 79.50 80.87 +1.10 58,702 134,003 -933
Sep15 150513 79.35 80.67 79.16 80.48 +1.10 49 515 +4
Dec15 150513 80.11 80.11 80.11 80.11 +1.09 2 78 +2
Total Volume and Open Interest 58,753 134,609 -927
British Pound(CME)
Jun15 150513 156.69 157.66 156.30 157.45 +0.71 119,348 180,628 +2,138
Sep15 150513 156.55 157.46 156.23 157.35 +0.71 311 638 +113
Dec15 150513 156.91 157.27 156.91 157.27 +0.71 4 65 +1
Total Volume and Open Interest 119,664 181,383 +2,252
Canadian Dollar(CME)
Jun15 150513 83.26 83.79 83.09 83.49 +0.18 42,610 112,101 +1,811
Sep15 150513 83.15 83.65 83.08 83.38 +0.18 139 6,150 +29
Dec15 150513 83.64 83.64 83.27 83.29 +0.18 40 2,114 +1
Mar16 150513 83.31 83.31 83.21 83.21 +0.16 3 520 +0
Total Volume and Open Interest 42,793 120,929 +1,841
Japanese Yen(CME)
Jun15 150513 83.45 84.04 83.38 83.99 +0.54 74,356 189,860 +278
Sep15 150513 83.54 84.14 83.53 84.09 +0.54 71 1,310 +26
Dec15 150513 83.76 84.25 83.76 84.25 +0.53 6 170 -4
Total Volume and Open Interest 74,433 191,538 +300
Swiss Franc(CME)
Jun15 150513 107.81 109.35 107.70 109.23 +1.41 15,228 32,547 +870
Sep15 150513 108.99 109.70 108.99 109.64 +1.40 22 516 +11
Dec15 150513 110.11 110.11 110.11 110.11 +1.42 0 301 +0
Total Volume and Open Interest 15,250 33,388 +881
EuroFX(CME)
Jun15 150513 112.24 113.87 112.07 113.65 +1.40 214,954 434,804 -7,193
Sep15 150513 112.35 114.00 112.23 113.79 +1.40 1,057 5,457 -63
Dec15 150513 112.68 114.19 112.67 113.98 +1.39 32 1,015 -10
Total Volume and Open Interest 216,043 441,458 -7,266
Mexican Peso(CME)
May15 150513 654.62 654.62 654.62 654.62 +4.00      
Jun15 150513 650.50 658.25 650.38 653.25 +4.00 34,430 94,829 -5,677
Total Volume and Open Interest 34,458 142,476 -5,679
Brazilian Real(CME)
Jun15 150513 328.95 332.40 326.80 327.10 -1.15 1,089 8,945 -109
Jul15 150513 323.95 328.55 323.95 323.95 -1.20 0 1 +0
Aug15 150513 320.60 320.60 320.60 320.60 -1.55      
Sep15 150513 317.45 317.45 317.45 317.45 -1.20      
Total Volume and Open Interest 1,089 18,098 -109
30-Year T-Bonds(CBOT)
Jun15 150513 153~210 155~020 152~030 152~180 -1~010 246,862 465,781 +10,191
Sep15 150513 152~030 153~150 150~180 151~000 -1~010 1,804 5,764 +375
Dec15 150513 150~020 150~020 150~020 150~020 -1~010      
Total Volume and Open Interest 248,666 471,545 +10,566
10-Year T-Notes(CBOT)
Jun15 150513 127~025 127~215 126~280 126~315 -0~020 1,329,172 2,745,320 +25,088
Sep15 150513 126~110 126~300 126~040 126~065 -0~025 14,312 59,421 +6,129
Dec15 150513 125~215 125~215 125~215 125~215 -0~025 0 6 +0
Total Volume and Open Interest 1,343,484 2,804,747 +31,217
5-Year T-Notes(CBOT)
Jun15 150513 119~204 120~002 119~192 119~226 +0~030 620,034 1,953,505 -24,584
Sep15 150513 119~046 119~130 119~006 119~032 +0~032 4,307 18,599 +3,645
Dec15 150513 118~212 118~212 118~212 118~212 +0~032      
Total Volume and Open Interest 624,341 1,972,104 -20,939
2 Year T-Notes(CBOT)
Jun15 150513 109~196 109~230 109~196 109~220 +0~022 283,279 1,359,587 -12,742
Sep15 150513 109~096 109~116 109~090 109~104 +0~024 777 10,578 +163
Dec15 150513 109~074 109~074 109~074 109~074 +0~024      
Total Volume and Open Interest 284,056 1,370,165 -12,579
Eurodollars(CME)
Jun15 150513 99.710 99.715 99.705 99.710 +0.005 100,433 1,162,234 +14,653
Sep15 150513 99.585 99.605 99.580 99.600 +0.020 225,800 1,085,747 +4,172
Dec15 150513 99.415 99.445 99.405 99.435 +0.030 225,572 1,171,506 -30,237
Mar16 150513 99.215 99.255 99.205 99.245 +0.040 129,902 952,365 +4,133
Jun16 150513 98.990 99.040 98.975 99.025 +0.045 174,280 1,097,882 +4,952
Sep16 150513 98.755 98.815 98.740 98.790 +0.045 137,734 844,091 +2,406
Dec16 150513 98.535 98.600 98.520 98.570 +0.045 156,182 1,040,131 -5,873
Mar17 150513 98.355 98.425 98.340 98.385 +0.040 107,778 704,637 -4,314
Jun17 150513 98.180 98.265 98.170 98.205 +0.030 122,343 566,511 -6,154
Sep17 150513 98.035 98.115 98.020 98.050 +0.025 99,584 467,966 -5,183
Dec17 150513 97.895 97.980 97.880 97.905 +0.020 100,518 614,998 +5,983
Mar18 150513 97.785 97.870 97.770 97.790 +0.015 60,833 307,770 +5,377
Jun18 150513 97.690 97.760 97.670 97.685 +0.015 67,021 285,999 -4,101
Sep18 150513 97.590 97.665 97.575 97.585 +0.010 42,747 166,952 +8,690
Dec18 150513 97.500 97.575 97.475 97.490 +0.005 34,534 208,851 -816
Mar19 150513 97.425 97.500 97.400 97.410 unch 28,898 152,372 +3,238
Jun19 150513 97.345 97.420 97.315 97.330 unch 25,425 139,387 +1,612
Sep19 150513 97.275 97.345 97.240 97.255 -0.005 17,144 82,220 -1,281
Total Volume and Open Interest 1,899,536 11,370,088 -2,165
Ultra T-Bond(CBOT)
Jun15 150513 157~17 159~02 155~20 156~06 -1~10 84,151 578,338 -5,329
Sep15 150513 155~25 156~14 154~11 154~25 -1~10 0 2 +0
Dec15 150513 153~13 153~13 153~13 153~13 -1~10      
Total Volume and Open Interest 84,151 578,340 -5,329
30 Day Federal Funds(CBOT)
May15 150513 99.870 99.872 99.870 99.872 unch 579 104,920 +65
Jun15 150513 99.865 99.870 99.860 99.865 +0.005 480 78,740 -180
Jul15 150513 99.855 99.865 99.855 99.860 +0.005 2,706 171,768 +488
Aug15 150513 99.840 99.845 99.835 99.840 +0.005 8,318 109,630 -53
Sep15 150513 99.805 99.810 99.800 99.810 +0.010 3,051 57,649 +90
Oct15 150513 99.760 99.770 99.755 99.765 +0.010 10,553 62,794 +4,307
Total Volume and Open Interest 49,050 805,266 +3,451
3-Mth Euro-Yen(CME)
Jun15 150513 99.850 99.850 99.850 99.850 unch      
Sep15 150513 99.860 99.860 99.860 99.860 unch      
Dec15 150513 99.855 99.855 99.855 99.855 unch      
Mar16 150513 99.715 99.715 99.715 99.715 unch      
Jun16 150513 99.575 99.575 99.575 99.575 unch      
Sep16 150513 99.435 99.435 99.435 99.435 unch      
Dec16 150513 99.815 99.815 99.815 99.815 unch      
Mar17 150513 99.675 99.675 99.675 99.675 unch      
Jun17 150513 99.535 99.535 99.535 99.535 unch      
Sep17 150513 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150513 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150513 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150513 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150513 99.71 99.71 99.71 99.71 unch      
Jun16 150513 99.57 99.57 99.57 99.57 unch      
Sep16 150513 99.43 99.43 99.43 99.43 unch      
Dec16 150513 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150513 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150513 146.47 146.76 146.46 146.71 +0.12 2,655 17,259 -780
Sep15 150513 147.14 147.14 147.14 147.14 +0.12      
Dec15 150513 146.58 146.58 146.58 146.58 +0.12 0 1 +0
Total Volume and Open Interest 2,655 17,260 -780
Euro-Bund(EUREX)
Jun15 150513 152.95 154.16 151.97 152.72 -0.32 719,821 1,438,255 -13,714
Sep15 150513 152.88 153.80 151.51 152.32 -0.31 15,895 87,231 +185
Dec15 150513 152.66 152.66 152.66 152.66 -0.32 1 57 -1
Total Volume and Open Interest 735,717 1,525,543 -13,530
Euro-Bobl(EUREX)
Jun15 150513 128.26 128.53 128.15 128.25 -0.06 453,777 1,115,499 -7,514
Sep15 150513 129.52 129.76 129.36 129.43 -0.05 3,343 38,208 +1,921
Dec15 150513 129.25 129.25 129.25 129.25 -0.06      
Total Volume and Open Interest 457,120 1,153,707 -5,593
3-Mth Euribor(EUREX)
Jun15 150513 100.005 100.005 100.005 100.005 unch 0 7,897 +0
Sep15 150513 100.005 100.005 100.000 100.000 -0.005 76 15,114 +20
Dec15 150513 99.995 99.995 99.995 99.995 -0.005 0 32,397 +0
Total Volume and Open Interest 244 84,013 +104
Long Gilt(LIFFE)
Jun15 150513 116~25 117~16 116~12 116~23 +0~03 150,421 411,311 +7,839
Sep15 150513 115~24 115~24 115~24 115~24 +0~03 0 1 +0
Total Volume and Open Interest 150,421 411,312 +7,839
3-Mth Short Sterling(LIFFE)
Jun15 150513 99.42 99.43 99.41 99.42 unch 17,411 326,254 +3,522
Sep15 150513 99.36 99.38 99.35 99.37 +0.01 56,066 363,250 +8,461
Dec15 150513 99.26 99.30 99.24 99.28 +0.02 63,450 345,066 -260
Mar16 150513 99.12 99.19 99.10 99.15 +0.03 65,993 284,256 -6,940
Jun16 150513 98.97 99.04 98.94 99.00 +0.03 104,821 232,708 -6,783
Sep16 150513 98.81 98.88 98.79 98.84 +0.03 70,333 224,972 -6,730
Total Volume and Open Interest 666,849 2,797,364 +910
3-Mth Euribor(LIFFE)
Jun15 150513 100.000 100.015 100.000 100.000 -0.005 20,574 453,220 +1,917
Sep15 150513 100.000 100.010 99.990 100.000 -0.005 15,432 340,815 -1,044
Dec15 150513 100.000 100.005 99.980 99.990 -0.010 20,618 292,378 -2,763
Total Volume and Open Interest 308,795 3,181,916 -2,487
3-Mth Aus T-Bills(SFE)
Jun15 150513 97.84 97.85 97.83 97.85 +0.01 15,083 181,202 -2,319
Sep15 150513 97.87 97.90 97.87 97.90 +0.02 29,963 218,783 +1,621
Dec15 150513 97.87 97.91 97.86 97.91 +0.04 36,384 193,867 -1,103
Mar16 150513 97.82 97.87 97.80 97.87 +0.04 19,435 137,320 -147
Jun16 150513 97.76 97.81 97.73 97.81 +0.05 17,024 103,186 +1,159
Sep16 150513 97.68 97.73 97.64 97.73 +0.05 14,306 62,489 +602
Dec16 150513 97.59 97.63 97.55 97.63 +0.04 4,664 46,586 -693
Mar17 150513 97.49 97.54 97.48 97.54 +0.04 1,511 32,573 +164
Jun17 150513 97.40 97.44 97.40 97.44 +0.04 92 9,386 +38
Sep17 150513 97.30 97.34 97.29 97.34 +0.04 63 5,305 -37
Total Volume and Open Interest 138,525 992,037 -815
10-Year Aus T-Bonds(SFE)
Jun15 150513 96.96 97.05 96.89 97.05 +0.09 96,544 750,608 +0
Sep15 150513 97.02 97.02 97.02 97.02 +0.09      
Total Volume and Open Interest 96,544 750,608 +0
3-Year Aus T-Bonds(SFE)
Jun15 150513 97.79 97.84 97.73 97.84 +0.05 164,444 702,028 -18,904
Sep15 150513 97.80 97.80 97.80 97.80 +0.05      
Total Volume and Open Interest 164,444 702,028 -18,904
Gold(CMX)
Jun15 150513 1192.5 1218.5 1190.4 1218.2 +25.8 128,097 208,032 -13,628
Aug15 150513 1194.1 1219.4 1191.5 1219.2 +25.8 30,271 81,436 +4,548
Oct15 150513 1194.2 1220.2 1193.0 1220.1 +25.8 1,585 10,862 +166
Dec15 150513 1194.0 1221.2 1194.0 1221.1 +25.8 3,989 55,179 +1,939
Feb16 150513 1195.4 1222.0 1195.4 1222.0 +25.8 269 9,573 -1
Apr16 150513 1200.0 1222.9 1200.0 1222.9 +25.8 35 8,080 +3
Jun16 150513 1209.0 1223.9 1209.0 1223.9 +25.9 46 7,242 +25
Aug16 150513 1225.1 1225.1 1225.1 1225.1 +25.9 0 451 +0
Oct16 150513 1226.4 1226.4 1226.4 1226.4 +25.9 0 1,334 +0
Dec16 150513 1204.7 1227.8 1204.7 1227.8 +25.8 3 7,530 +1
Feb17 150513 1229.5 1229.5 1229.5 1229.5 +25.6 0 151 +0
Total Volume and Open Interest 164,374 401,480 -6,952
Silver(CMX)
May15 150513 1652.5 1720.7 1652.5 1720.7 +69.7 242 574 -141
Jul15 150513 1652.0 1723.5 1648.0 1722.1 +69.5 33,892 117,069 +715
Sep15 150513 1652.0 1726.5 1652.0 1726.0 +69.5 1,058 17,850 +259
Dec15 150513 1658.0 1731.5 1658.0 1730.7 +69.5 1,279 28,230 +245
Mar16 150513 1679.0 1735.0 1679.0 1735.0 +69.4 83 3,102 -9
May16 150513 1727.0 1737.8 1727.0 1737.8 +69.1 2 206 +0
Jul16 150513 1740.6 1740.6 1740.6 1740.6 +68.8 0 2,837 +0
Total Volume and Open Interest 36,616 177,096 +1,070
Platinum(NYMEX)
Jul15 150513 1133.5 1154.1 1130.1 1150.8 +17.8 9,322 65,940 +1,182
Oct15 150513 1133.5 1155.2 1132.0 1152.1 +18.0 218 5,871 +53
Jan16 150513 1152.3 1153.6 1151.9 1153.6 +18.0 6 49 +6
Apr16 150513 1155.2 1155.2 1155.2 1155.2 +18.0 2 4 +0
Total Volume and Open Interest 9,570 71,885 +1,249
Palladium(NYMEX)
Jun15 150513 785.85 793.45 782.40 789.40 +4.25 6,173 25,520 -653
Sep15 150513 786.85 791.80 784.20 790.70 +4.30 1,199 6,521 +560
Dec15 150513 791.65 791.65 791.65 791.65 +4.30 0 12 +0
Total Volume and Open Interest 7,373 32,053 -94
Copper(CMX)
May15 150513 294.75 296.10 293.45 295.00 -0.05 737 3,158 -455
Jul15 150513 292.80 294.75 291.20 292.90 -0.25 35,908 115,229 +1,681
Sep15 150513 293.30 294.45 291.50 292.90 -0.20 6,835 24,144 +295
Dec15 150513 292.70 294.40 291.50 292.75 -0.25 4,890 19,026 -640
Mar16 150513 292.55 293.95 291.15 292.55 -0.30 1,148 2,697 +219
Total Volume and Open Interest 50,274 171,913 +1,246
DJIA Index(CBOT)
Jun15 150513 18085 18085 18000 18015 -14 21 6,246 +18
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150513 18042 18119 17996 18015 -14 112,003 109,313 -3,081
Sep15 150513 17969 18027 17926 17937 -14 60 245 -22
Dec15 150513 17855 17855 17855 17855 -14 0 35 +0
Mar16 150513 17773 17773 17773 17773 -14 0 1 +0
Total Volume and Open Interest 112,063 109,594 -3,103
S & P 500(CME)
Jun15 150513 2096.00 2106.20 2091.80 2094.50 -0.50 4,843 119,907 +532
Sep15 150513 2090.70 2097.40 2084.40 2086.90 -0.50 119 837 +48
Dec15 150513 2079.80 2090.30 2077.30 2079.80 -0.50 0 1,021 +0
Mar16 150513 2074.30 2084.80 2071.80 2074.30 -0.50      
Total Volume and Open Interest 4,962 121,766 +580
S & P 500 E-Mini(Globex)
Jun15 150513 2096.25 2106.50 2091.50 2094.50 -0.50 1,147,278 2,717,411 -5,445
Sep15 150513 2088.75 2098.75 2084.00 2087.00 -0.50 2,214 39,819 +125
Total Volume and Open Interest 1,149,853 2,761,678 -5,116
NASDAQ 100(CME)
Jun15 150513 4434.00 4455.00 4418.00 4423.80 +3.00 205 6,523 +2
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Dec15 150206 4203.50 4203.50 4203.50 4203.50 -40.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Jun15 150513 4423.00 4457.80 4417.50 4423.80 +3.00 170,514 310,527 -1,028
Sep15 150513 4421.00 4450.00 4412.30 4418.00 +3.20 54 274 +2
Total Volume and Open Interest 170,568 310,837 -1,026
S & P Midcap 400(CME)
Jun15 150513 1513.50 1513.50 1513.50 1513.50 -0.60 0 1,022 +0
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
May15 150513 14.65 14.77 14.23 14.33 -0.30 59,717 121,877 -14,053
Jun15 150513 16.15 16.19 15.85 15.93 -0.20 44,212 138,525 +7,640
Jul15 150513 16.95 17.03 16.75 16.77 -0.21 13,617 41,909 +782
Aug15 150513 17.45 17.48 17.23 17.27 -0.16 8,276 29,290 -36
Total Volume and Open Interest 134,297 377,810 -5,395
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150513 19545 19865 19520 19650 +100 8,931 58,447 +1,513
Sep15 150513 19750 19885 19705 19705 +110 6 94 +4
Total Volume and Open Interest 8,937 58,541 +1,517
Nikkei 225(SGX)
Jun15 150513 19600 19805 19455 19785 +140 74,564 282,777 +4,537
Sep15 150513 19460 19770 19460 19770 +140 12 378 +2
Dec15 150513 19680 19680 19680 19680 +135 0 6,062 +0
Total Volume and Open Interest 74,643 292,221 +4,606
CAC 40(EURONEXT)
May15 150513 4989.5 5046.0 4941.5 4959.5 -14.0 170,296 360,387 +27,326
Jun15 150513 4946.0 5001.5 4897.0 4915.5 -13.5 92,295 75,852 +54,281
Jul15 150513 4962.0 4966.0 4909.5 4913.0 -14.0      
Total Volume and Open Interest 262,594 436,359 +81,610
Hang Seng Index(HKFE)
May15 150513 27307 27476 27106 27188 -141 48,997 127,222 -657
Jun15 150513 27020 27161 26822 26905 -144 1,281 15,262 +405
Total Volume and Open Interest 50,498 146,178 -307
DAX(EUREX)
Jun15 150513 11530.5 11608.0 11304.0 11347.0 -135.0 78,938 178,391 -1,425
Sep15 150513 11539.0 11610.0 11313.5 11351.0 -134.5 219 6,851 +32
Dec15 150513 11535.0 11590.5 11342.0 11354.0 -134.5 69 392 +23
Total Volume and Open Interest 79,226 185,634 -1,370
FT-SE 100(EURONEXT)
Jun15 150513 6914.50 6963.50 6891.00 6916.00 +8.50 106,142 580,105 +8,422
Sep15 150513 6877.00 6885.00 6856.00 6864.00 +8.50 7 704 +0
Dec15 150513 6820.00 6838.50 6820.00 6838.50 +8.50 0 227 +0
Total Volume and Open Interest 106,149 581,036 +8,422
SPI 200(SFE)
Jun15 150513 5669.0 5715.0 5625.0 5705.0 +34.0 36,240 243,266 -1,938
Sep15 150513 5647.0 5647.0 5647.0 5647.0 +34.0 10 2,797 +1
Dec15 150513 5628.0 5641.0 5628.0 5641.0 +34.0 0 2,062 +0
Total Volume and Open Interest 37,038 250,380 -1,164
FTSE MIB(ISE)
Jun15 150513 22805.00 23045.00 22760.00 22825.00 +64.00 25,378 55,723 -859
Sep15 150513 22725.00 22955.00 22710.00 22755.00 +64.00 20 431 +0
Dec15 150513 22660.00 22660.00 22660.00 22660.00 +66.00 0 3 +0
Total Volume and Open Interest 25,398 56,158 -859
KOSPI 200(KFE)
Jun15 150513 261.30 264.40 260.75 263.95 +1.45 154,001 132,571 -437
Sep15 150513 262.10 265.45 262.05 265.10 +1.45 621 5,053 -53
Dec15 150513 265.15 266.30 265.15 266.30 +1.45 1 1,021 +41
Total Volume and Open Interest 154,624 139,842 -444
GSCI(CME)
May15 150513 448.25 453.00 448.25 448.25 -0.70 2,370 3,207 -2,247
Jun15 150513 450.70 455.30 450.70 450.70 -0.70 2,531 9,541 +2,459
Jul15 150513 452.70 457.30 452.70 452.70 -0.70      
Total Volume and Open Interest 4,901 12,748 +212
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