Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 14, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150514 976.75 978.75 963.00 963.00 -12.00 1,362 1,299 -1,067
Jul15 150514 957.50 962.25 953.00 957.00 -0.25 171,135 368,280 +622
Aug15 150514 951.00 954.50 946.00 950.25 unch 12,496 31,922 +945
Sep15 150514 938.50 943.00 936.25 940.25 +1.50 4,447 10,855 +309
Nov15 150514 934.75 939.25 931.75 937.00 +2.50 63,943 217,369 +845
Jan16 150514 941.00 945.75 938.75 944.00 +3.00 4,509 15,016 -124
Mar16 150514 945.00 951.50 944.50 949.25 +2.75 2,657 25,516 +364
May16 150514 952.00 955.00 948.25 953.25 +2.75 1,916 11,496 +342
Jul16 150514 957.75 960.50 954.75 959.25 +2.75 1,525 5,300 +437
Aug16 150514 959.00 959.00 956.00 959.00 +3.00 40 188 +24
Sep16 150514 949.50 949.50 947.00 949.50 +2.50 0 35 +0
Nov16 150514 942.00 946.00 940.25 945.25 +2.25 587 6,286 +66
Jan17 150514 951.50 951.50 945.75 950.75 +2.25 9 65 +0
Mar17 150514 955.25 955.25 953.00 955.25 +2.25 0 34 +0
Total Volume and Open Interest 264,628 693,980 +2,764
Soybean Meal(CBOT)
May15 150514 303.80 310.60 301.70 310.60 +8.90 699 240 -282
Jul15 150514 302.30 304.80 301.40 302.20 -0.20 68,004 193,977 +3,139
Aug15 150514 300.70 302.80 299.80 300.70 unch 8,653 25,472 -480
Sep15 150514 299.00 301.10 298.30 298.90 unch 4,912 21,216 +751
Oct15 150514 295.80 298.20 295.40 296.40 +0.50 3,149 15,027 +528
Dec15 150514 296.00 298.50 295.50 296.60 +0.80 21,710 67,150 +3,525
Jan16 150514 296.20 298.60 295.80 296.80 +0.70 1,513 6,839 +205
Mar16 150514 297.50 299.00 296.70 298.00 +0.80 1,765 8,021 +370
May16 150514 298.10 300.00 297.80 298.80 +0.70 1,125 3,744 +318
Jul16 150514 300.20 301.70 299.70 300.50 +0.70 979 3,227 +212
Total Volume and Open Interest 113,288 348,881 +8,835
Soybean Oil(CBOT)
May15 150514 33.10 33.10 33.00 33.00 -0.11 42 164 -30
Jul15 150514 33.34 33.45 33.05 33.34 +0.10 67,577 202,308 -2,240
Aug15 150514 33.31 33.47 33.08 33.37 +0.10 12,963 30,003 -248
Sep15 150514 33.35 33.47 33.11 33.40 +0.09 5,027 22,036 +250
Oct15 150514 33.23 33.50 33.12 33.41 +0.09 1,573 12,568 -139
Dec15 150514 33.57 33.66 33.26 33.57 +0.08 18,183 98,537 +940
Jan16 150514 33.64 33.73 33.36 33.67 +0.08 755 7,016 -60
Mar16 150514 33.77 33.89 33.52 33.81 +0.09 947 8,267 +343
May16 150514 33.72 34.01 33.64 33.93 +0.09 1,185 5,868 +531
Jul16 150514 34.03 34.13 33.84 34.08 +0.08 471 3,601 +110
Total Volume and Open Interest 108,783 393,516 -543
Canola(WCE)
May15 150514 471.2 471.2 471.2 471.2 +9.7 1 1,726 +0
Jul15 150514 454.6 457.0 452.1 456.2 +1.7 11,475 89,682 +2,997
Nov15 150514 447.5 450.9 446.0 450.2 +2.7 3,802 54,919 +1,504
Jan16 150514 448.3 452.7 448.3 451.9 +2.4 5 1,871 +0
Mar16 150514 451.2 451.2 451.2 451.2 +2.4 0 593 +0
Total Volume and Open Interest 15,287 150,731 +4,501
Corn(CBOT)
May15 150514 356.75 363.75 356.00 361.00 +5.00 406 504 -217
Jul15 150514 361.75 368.50 361.25 368.00 +5.75 211,470 660,947 -669
Sep15 150514 367.75 375.00 367.50 374.50 +6.25 54,555 197,387 +3,516
Dec15 150514 378.00 385.25 377.50 384.75 +6.25 102,686 317,631 +7,024
Mar16 150514 389.00 395.75 388.75 395.50 +5.75 12,605 89,968 -72
May16 150514 397.00 403.00 396.50 403.00 +5.75 2,419 15,687 +224
Jul16 150514 403.00 409.75 403.00 409.25 +5.75 2,182 30,795 +302
Sep16 150514 405.00 406.00 400.50 406.00 +5.50 78 2,337 +29
Dec16 150514 400.00 406.75 399.50 406.25 +5.50 2,780 23,212 +742
Mar17 150514 412.00 415.25 410.25 415.25 +5.00 15 671 +7
Total Volume and Open Interest 389,204 1,340,706 +10,887
Wheat(CBOT)
May15 150514 490.25 503.25 481.00 501.75 +20.75 194 53 -40
Jul15 150514 481.50 515.25 480.75 514.25 +32.75 104,183 277,245 -2,581
Sep15 150514 488.25 521.75 487.50 521.00 +33.00 27,588 69,222 -1,335
Dec15 150514 504.25 537.25 504.25 536.25 +31.75 20,415 74,931 -611
Mar16 150514 520.25 551.50 520.25 551.25 +30.25 2,190 21,065 +317
May16 150514 532.25 562.25 531.50 561.50 +30.00 933 5,205 +76
Total Volume and Open Interest 156,151 452,943 -3,914
Wheat(KCBT)
May15 150514 535.00 535.00 510.00 535.00 +25.00 8 3 -4
Jul15 150514 509.00 544.25 509.00 543.25 +33.75 17,315 100,775 +849
Sep15 150514 519.00 553.50 519.00 553.00 +33.75 4,998 23,462 -675
Dec15 150514 535.00 568.00 534.25 567.25 +33.00 4,568 23,282 -519
Mar16 150514 550.25 579.50 546.75 579.50 +32.75 517 7,846 -47
May16 150514 572.50 587.75 554.75 587.75 +33.00 30 2,474 -17
Total Volume and Open Interest 27,445 159,809 -410
Wheat(MGE)
May15 150514 557.00 557.00 557.00 557.00 +25.75      
Jul15 150514 539.00 567.50 538.75 566.50 +26.50 3,309 35,590 +35,590
Sep15 150514 552.00 578.00 551.50 577.50 +25.75 1,172 13,504 +13,504
Dec15 150514 566.25 592.75 566.25 592.25 +26.25 836 13,397 +13,397
Mar16 150514 582.25 606.50 582.25 606.50 +26.50 164 5,611 +5,611
Total Volume and Open Interest 5,594 69,563 +69,563
Oats(CBOT)
May15 150514 240.50 240.50 233.75 240.50 +6.75 7 2 -6
Jul15 150514 238.00 248.75 235.25 247.50 +11.75 460 4,404 -11
Sep15 150514 241.75 253.50 241.75 253.50 +11.75 36 497 +17
Dec15 150514 250.50 264.00 250.50 262.50 +11.75 273 2,748 +100
Total Volume and Open Interest 781 7,893 +97
Rough Rice(CBOT)
May15 150514 9.21 9.36 9.21 9.36 +0.14 12 6 -22
Jul15 150514 9.40 9.66 9.35 9.64 +0.19 660 7,877 +32
Sep15 150514 9.64 9.93 9.63 9.89 +0.18 132 3,095 +74
Nov15 150514 9.89 10.14 9.89 10.14 +0.17 27 198 +18
Total Volume and Open Interest 831 11,196 +102
Live Cattle(CME)
Jun15 150514 152.700 154.985 152.550 153.800 +1.815 30,163 100,637 -4,672
Aug15 150514 151.150 152.950 151.075 152.075 +1.425 19,069 87,759 +5,027
Oct15 150514 152.400 153.735 152.300 153.075 +1.325 7,256 57,271 +879
Dec15 150514 153.035 154.300 153.035 153.880 +0.980 7,083 28,808 -388
Feb16 150514 153.400 154.250 153.400 153.880 +0.830 1,367 6,988 +379
Apr16 150514 152.750 153.880 152.735 153.535 +1.050 638 4,841 +302
Total Volume and Open Interest 65,655 288,011 +1,569
Feeder Cattle(CME)
May15 150514 219.150 219.700 218.800 219.250 +0.500 2,290 5,289 -390
Aug15 150514 217.935 219.485 217.935 218.950 +1.320 5,787 20,862 +112
Sep15 150514 216.985 218.500 216.985 218.035 +1.500 1,742 3,978 -233
Oct15 150514 216.000 217.630 216.000 217.130 +1.430 1,032 4,218 +102
Nov15 150514 214.750 216.630 214.750 216.300 +1.615 214 1,927 +37
Jan16 150514 210.000 210.830 210.000 210.250 +1.015 131 1,351 +37
Mar16 150514 208.535 209.130 208.500 209.050 +0.970 23 266 +9
Total Volume and Open Interest 11,226 37,919 -324
Lean Hogs(CME)
May15 150514 81.650 81.885 81.580 81.700 +0.315 215 1,292 -95
Jun15 150514 84.650 84.885 83.600 83.950 -0.835 25,206 53,841 -4,959
Jul15 150514 84.900 85.200 84.230 84.650 -0.600 15,292 44,859 +4,269
Aug15 150514 84.850 85.050 84.180 84.550 -0.300 7,560 35,776 +312
Oct15 150514 74.000 74.000 73.050 73.400 -0.485 5,766 43,486 +2,114
Dec15 150514 70.080 70.100 69.285 69.680 -0.370 1,638 24,494 +377
Feb16 150514 71.850 72.180 71.400 71.650 -0.550 658 7,581 +161
Apr16 150514 73.750 74.000 73.350 73.800 -0.350 253 3,316 +92
Total Volume and Open Interest 56,658 215,460 +2,314
Class III Milk(CME)
May15 150514 16.25 16.25 16.21 16.24 -0.08 98 5,639 -51
Jun15 150514 16.60 16.75 16.49 16.71 -0.06 238 6,342 -38
Jul15 150514 16.91 17.00 16.69 16.93 -0.18 64 4,099 +6
Aug15 150514 17.25 17.35 17.19 17.34 -0.06 77 3,630 +0
Sep15 150514 17.43 17.53 17.42 17.53 +0.02 13 3,428 +8
Oct15 150514 17.55 17.55 17.48 17.54 -0.01 18 3,035 +11
Nov15 150514 17.47 17.49 17.43 17.47 -0.02 14 2,983 +8
Dec15 150514 17.27 17.30 17.20 17.24 -0.09 32 2,751 +29
Jan16 150514 17.02 17.02 16.95 16.95 -0.11 23 620 +10
Feb16 150514 16.96 16.96 16.91 16.92 -0.10 23 475 +22
Mar16 150514 16.94 16.94 16.87 16.91 -0.03 34 418 +30
Apr16 150514 16.83 16.85 16.83 16.85 +0.02 6 238 +6
May16 150514 16.89 16.89 16.87 16.87 unch 4 193 +0
Total Volume and Open Interest 644 34,335 +41
Cocoa(ICE)
May15 150513 3001 3001 3001 3001 +19 4 4 -3
Jul15 150514 3070 3098 3059 3088 +32 18,689 83,730 +1,473
Sep15 150514 3062 3083 3050 3075 +29 8,359 37,218 +57
Dec15 150514 3044 3068 3037 3060 +28 3,391 41,406 +750
Mar16 150514 3032 3053 3025 3046 +27 955 20,522 +274
May16 150514 3014 3033 3014 3033 +26 104 6,649 +32
Jul16 150514 3009 3019 3009 3019 +26 31 7,094 +23
Total Volume and Open Interest 31,537 200,173 +2,607
Coffee "C"(ICE)
May15 150514 135.50 135.65 135.50 135.65 +1.25 2 59 -2
Jul15 150514 135.60 138.20 133.80 137.50 +2.10 17,559 95,156 -2,619
Sep15 150514 137.85 140.65 136.45 139.95 +2.10 11,514 37,795 -1,665
Dec15 150514 141.30 144.20 140.00 143.45 +2.05 4,282 29,487 -233
Mar16 150514 144.20 147.70 144.00 147.00 +2.00 1,222 10,306 +153
May16 150514 147.00 149.25 146.20 149.00 +1.90 315 5,101 +39
Total Volume and Open Interest 35,204 188,317 -4,351
Orange Juice(ICE)
Jul15 150514 114.40 115.00 112.20 114.90 -0.70 2,109 11,734 +294
Sep15 150514 115.10 116.50 114.25 116.40 -0.60 589 1,685 +42
Nov15 150514 117.10 118.30 116.80 118.30 -0.50 130 905 +74
Jan16 150514 119.25 120.25 118.90 120.25 -0.35 92 184 -7
Mar16 150514 122.00 122.00 121.50 121.95 -0.65 36 37 +29
May16 150514 123.85 123.85 123.85 123.85 -0.65 0 4 +0
Total Volume and Open Interest 2,956 14,549 +432
Sugar #11(ICE)
Jul15 150514 12.97 13.10 12.73 12.84 -0.12 60,307 439,506 +1,357
Oct15 150514 13.30 13.45 13.10 13.20 -0.12 28,779 202,109 +5,536
Mar16 150514 14.45 14.59 14.28 14.38 -0.08 10,351 116,975 -717
May16 150514 14.52 14.66 14.36 14.46 -0.08 3,080 26,073 +414
Jul16 150514 14.53 14.64 14.36 14.48 -0.05 1,928 27,306 +538
Oct16 150514 14.68 14.79 14.56 14.67 -0.01 862 22,255 +366
Mar17 150514 15.06 15.14 14.95 15.07 +0.03 328 9,738 +143
May17 150514 15.04 15.08 14.95 15.05 +0.05 88 1,459 +18
Total Volume and Open Interest 105,826 849,346 +7,701
London Cocoa(LCE)
May15 150513 2045 2051 2040 2046 +6 7,192 17,413 -5,249
Jul15 150514 2039 2050 2034 2049 +14 14,247 83,002 +2,791
Sep15 150514 2022 2034 2018 2031 +12 5,566 47,996 +1,297
Dec15 150514 2002 2010 1995 2007 +10 2,537 56,449 +139
Mar16 150514 1979 1986 1970 1983 +10 2,316 48,040 +392
May16 150514 1971 1977 1965 1975 +9 285 7,490 +33
Jul16 150514 1965 1970 1960 1969 +9 54 11,820 +28
Total Volume and Open Interest 31,786 274,368 -877
London Sugar(LCE)
Aug15 150514 371.30 374.50 367.70 370.10 unch 2,932 35,967 -276
Oct15 150514 370.50 373.50 366.60 369.10 -0.60 1,650 15,546 -368
Dec15 150514 377.80 379.40 373.10 375.60 -0.50 476 10,508 +166
Mar16 150514 382.60 385.00 377.70 380.40 -1.10 164 7,470 -21
May16 150514 389.00 391.10 384.10 386.80 -1.00 32 2,507 -1
Total Volume and Open Interest 5,306 73,204 -520
Cotton(ICE)
Jul15 150514 65.89 66.73 65.59 66.53 +0.76 12,738 117,042 -1,743
Oct15 150514 66.85 66.85 66.52 66.78 +0.90 4 184 +0
Dec15 150514 65.85 66.54 65.60 66.50 +0.71 4,775 63,923 -887
Mar16 150514 65.99 66.43 65.95 66.39 +0.50 304 7,334 +139
May16 150514 66.21 66.60 66.21 66.51 +0.33 36 1,038 +6
Jul16 150514 66.60 67.00 66.60 66.83 +0.25 31 1,216 +28
Total Volume and Open Interest 17,888 191,256 -2,457
Lumber(CME)
May15 150514 236.5 250.0 236.4 247.5 +11.0 71 219 -60
Jul15 150514 248.1 256.8 247.1 256.3 +9.5 280 5,280 +67
Sep15 150514 247.1 256.8 247.1 256.6 +9.8 56 944 +17
Nov15 150514 256.1 259.5 256.0 259.1 +9.6 11 90 +4
Total Volume and Open Interest 418 6,575 +28
Crude Oil(NYM)
Jun15 150514 60.10 60.84 59.36 59.88 -0.62 397,345 207,603 -31,489
Jul15 150514 61.13 61.80 60.38 60.84 -0.65 193,146 392,984 +30,500
Aug15 150514 61.59 62.30 60.88 61.36 -0.63 39,545 108,132 +6,176
Sep15 150514 61.80 62.65 61.26 61.73 -0.59 35,249 151,338 -2,808
Oct15 150514 62.13 62.94 61.65 62.09 -0.54 17,996 80,534 -1,040
Nov15 150514 62.65 63.30 62.01 62.48 -0.50 12,982 55,445 -5
Dec15 150514 63.03 63.65 62.36 62.84 -0.47 45,617 213,423 -43
Jan16 150514 63.18 63.90 62.71 63.16 -0.44 7,584 58,170 +796
Feb16 150514 63.39 64.07 63.04 63.39 -0.42 4,512 29,187 -326
Mar16 150514 63.55 64.29 63.21 63.56 -0.40 4,954 49,580 +711
Apr16 150514 64.18 64.19 63.31 63.70 -0.38 1,639 14,983 +174
May16 150514 64.28 64.43 63.49 63.84 -0.36 1,333 14,202 +136
Jun16 150514 64.19 64.64 63.49 63.99 -0.34 10,351 62,789 +513
Jul16 150514 64.08 64.08 64.08 64.08 -0.31 502 11,876 +15
Aug16 150514 64.19 64.19 64.19 64.19 -0.28 1,017 9,281 +363
Sep16 150514 64.33 64.33 64.33 64.33 -0.25 1,070 29,055 +232
Total Volume and Open Interest 809,392 1,731,678 +2,830
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150514 60.075 60.825 59.350 59.875 -0.625 9,437 2,157 -42
Jul15 150514 61.075 61.850 60.375 60.850 -0.650 849 1,118 +42
Aug15 150514 61.500 62.300 61.000 61.350 -0.650 110 205 +5
Sep15 150514 62.225 62.550 61.725 61.725 -0.600 133 313 +18
Oct15 150514 62.550 62.875 61.625 62.100 -0.525 71 201 +50
Nov15 150514 63.100 63.100 62.475 62.475 -0.500 128 237 +94
Dec15 150514 63.475 63.500 62.850 62.850 -0.450 134 579 +93
Jan16 150514 63.150 63.150 63.150 63.150 -0.450 0 10 +0
Feb16 150514 63.400 63.400 63.400 63.400 -0.400 0 10 +0
Total Volume and Open Interest 10,866 4,884 +256
NY Harbor ULSD(NYM)
Jun15 150514 199.92 202.94 198.55 200.56 +0.05 68,310 73,602 -6,386
Jul15 150514 200.26 203.19 198.96 200.83 -0.03 38,875 77,293 +2,522
Aug15 150514 201.08 203.69 199.67 201.41 -0.05 19,277 38,701 +478
Sep15 150514 202.19 204.75 200.91 202.60 unch 12,310 33,426 +250
Oct15 150514 203.53 206.07 202.88 204.05 +0.01 6,702 22,986 +908
Nov15 150514 206.69 207.03 204.07 205.35 -0.05 4,970 15,899 +161
Dec15 150514 206.01 208.60 205.17 206.52 -0.14 12,256 39,656 -786
Jan16 150514 209.59 209.59 206.49 207.74 -0.20 1,608 10,416 -47
Feb16 150514 209.03 209.03 207.00 208.11 -0.25 805 6,277 +247
Mar16 150514 208.72 208.96 206.63 207.47 -0.27 427 10,021 +86
Apr16 150514 206.76 206.76 205.00 206.14 -0.30 586 6,790 +262
May16 150514 206.54 206.54 205.35 205.99 -0.35 529 4,333 +268
Jun16 150514 208.00 208.21 205.86 206.53 -0.44 589 8,688 -169
Jul16 150514 206.50 207.36 206.50 207.36 -0.49 46 1,587 -6
Total Volume and Open Interest 168,532 367,727 -1,890
RBOB Gasoline(NYM)
Jun15 150514 203.54 206.39 202.46 205.75 +1.70 58,716 102,665 -3,648
Jul15 150514 202.10 205.35 201.70 204.53 +1.33 42,879 89,010 +5,453
Aug15 150514 200.80 203.24 200.10 202.34 +1.01 22,397 38,476 +2,129
Sep15 150514 198.59 200.44 197.31 199.50 +0.81 13,734 40,790 -1,296
Oct15 150514 182.97 185.10 182.05 184.10 +0.59 9,056 26,063 -598
Nov15 150514 179.57 181.50 178.44 180.48 +0.43 6,217 19,988 +463
Dec15 150514 177.35 179.36 176.09 178.17 +0.26 9,036 37,851 +973
Jan16 150514 176.85 179.23 176.22 178.05 +0.10 1,412 7,064 +500
Feb16 150514 179.37 179.64 178.93 178.95 +0.04 336 2,006 +42
Mar16 150514 180.74 180.74 180.00 180.47 +0.01 247 2,278 -20
Total Volume and Open Interest 165,572 392,482 +4,064
e-miNY RBOB Gasoline(NYM)
Jun15 150514 205.80 205.80 205.75 205.80 +1.70 0 1 +0
Jul15 150514 204.50 204.53 204.50 204.50 +1.30 0 1 +0
Aug15 150514 202.30 202.34 202.30 202.30 +1.00      
Sep15 150514 199.50 199.50 199.50 199.50 +0.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150514 2.940 3.020 2.888 3.008 +0.073 153,769 131,998 -10,738
Jul15 150514 2.986 3.070 2.939 3.063 +0.079 100,840 238,140 +13,544
Aug15 150514 3.008 3.089 2.962 3.082 +0.075 32,811 66,128 +4,279
Sep15 150514 3.013 3.083 2.965 3.077 +0.069 33,712 94,114 -1,114
Oct15 150514 3.051 3.109 2.999 3.098 +0.058 37,861 118,357 -1,038
Nov15 150514 3.139 3.190 3.094 3.178 +0.049 20,375 59,025 +1,182
Dec15 150514 3.304 3.342 3.256 3.331 +0.038 8,339 64,065 -299
Jan16 150514 3.404 3.444 3.358 3.428 +0.032 14,242 58,296 -381
Feb16 150514 3.360 3.422 3.350 3.410 +0.029 2,156 15,217 -7
Mar16 150514 3.331 3.366 3.290 3.353 +0.028 7,169 38,082 +44
Apr16 150514 3.120 3.172 3.107 3.144 +0.004 7,817 36,043 -819
May16 150514 3.117 3.156 3.108 3.139 +0.001 1,458 11,504 +24
Jun16 150514 3.143 3.179 3.143 3.166 +0.001 917 8,612 +96
Jul16 150514 3.184 3.200 3.163 3.199 +0.002 1,134 7,466 +595
Aug16 150514 3.189 3.206 3.170 3.206 +0.002 1,746 6,250 +824
Sep16 150514 3.163 3.212 3.163 3.198 +0.002 69 5,187 +6
Total Volume and Open Interest 427,153 1,018,067 +6,049
Brent Crude Oil(ICE)
Jun15 150514 66.54 67.29 66.25 66.59 -0.22 183,265 98,207 -42,715
Jul15 150514 67.03 67.82 66.26 66.70 -0.57 296,214 364,409 +384
Aug15 150514 67.49 68.30 66.80 67.25 -0.51 100,674 187,955 +7,852
Sep15 150514 67.98 68.73 67.28 67.75 -0.46 66,924 209,073 +9,826
Oct15 150514 68.42 69.14 67.77 68.24 -0.39 26,745 77,862 +3,221
Nov15 150514 68.89 69.59 68.25 68.73 -0.36 17,633 62,303 +2,615
Dec15 150514 69.31 70.00 68.66 69.16 -0.35 64,794 230,949 -940
Jan16 150514 69.68 70.32 69.02 69.52 -0.33 8,629 58,980 -201
Feb16 150514 70.18 70.59 69.42 69.84 -0.31 8,208 46,919 +1,121
Mar16 150514 69.92 70.19 69.92 70.10 -0.29 6,617 54,307 +17
Apr16 150514 70.96 70.97 70.21 70.36 -0.28 2,260 35,882 -301
May16 150514 70.59 70.59 70.59 70.59 -0.27 1,092 20,637 +112
Jun16 150514 70.95 71.50 70.30 70.80 -0.25 11,258 68,000 +565
Jul16 150514 71.02 71.02 71.02 71.02 -0.23 560 18,231 +294
Total Volume and Open Interest 828,136 1,845,418 -19,317
Gas Oil(ICE)
Jun15 150514 610.75 620.50 607.50 614.25 -0.25 125,040 177,330 +2,897
Jul15 150514 611.50 620.50 608.00 614.75 -0.25 89,268 105,091 +14,953
Aug15 150514 612.50 621.25 609.25 615.75 -0.25 43,970 64,590 +8,183
Sep15 150514 614.75 623.00 612.00 618.25 unch 23,630 41,697 +516
Oct15 150514 617.75 625.25 616.75 622.25 unch 16,252 42,916 -616
Nov15 150514 621.00 626.75 618.25 624.25 -0.25 9,576 24,480 -367
Dec15 150514 622.75 629.50 620.00 626.00 -0.50 30,101 92,487 -1,845
Jan16 150514 624.75 630.25 622.25 628.50 -0.75 2,295 22,796 +199
Feb16 150514 627.25 632.50 627.25 631.00 -0.50 915 12,823 +69
Mar16 150514 628.75 634.00 627.00 632.50 -0.50 929 16,402 +37
Total Volume and Open Interest 348,507 685,522 +19,216
Ethanol(CBOT)
Jun15 150514 1.661 1.674 1.636 1.666 +0.021 185 2,557 -13
Jul15 150514 1.626 1.635 1.602 1.630 +0.022 323 1,647 -83
Aug15 150514 1.595 1.600 1.595 1.600 +0.021 361 672 +14
Sep15 150514 1.555 1.569 1.555 1.569 +0.021 325 562 +10
Oct15 150514 1.536 1.538 1.536 1.538 +0.019 145 491 +137
Nov15 150514 1.508 1.508 1.508 1.508 +0.019 11 353 +10
Dec15 150514 1.475 1.477 1.474 1.475 +0.015 15 1,394 +14
Jan16 150514 1.458 1.458 1.458 1.458 +0.015 0 159 +0
Total Volume and Open Interest 1,371 8,145 +95
WTI Crude Oil(ICE)
Jun15 150514 60.14 60.88 59.37 59.88 -0.62 55,597 74,175 -6,942
Jul15 150514 61.19 61.87 60.40 60.84 -0.65 39,780 53,478 -360
Aug15 150514 61.64 62.38 60.95 61.36 -0.63 10,287 19,372 -414
Sep15 150514 62.25 62.64 61.32 61.73 -0.59 7,288 43,178 -883
Oct15 150514 62.62 62.97 61.66 62.09 -0.54 4,024 14,969 -106
Nov15 150514 62.68 63.21 62.12 62.48 -0.50 3,085 13,775 +139
Dec15 150514 63.25 63.67 62.43 62.84 -0.47 11,237 84,638 -1,020
Jan16 150514 63.47 63.83 62.84 63.16 -0.44 1,363 11,806 -82
Feb16 150514 63.72 63.72 63.39 63.39 -0.42 794 2,690 +258
Mar16 150514 63.85 63.85 63.56 63.56 -0.40 232 4,655 -22
Apr16 150514 63.70 63.70 63.70 63.70 -0.38 217 3,124 -16
May16 150514 63.84 63.84 63.84 63.84 -0.36 208 2,613 +60
Jun16 150514 64.21 64.21 63.99 63.99 -0.34 425 19,702 +172
Jul16 150514 64.08 64.08 64.08 64.08 -0.31 32 1,056 +14
Aug16 150514 64.19 64.19 64.19 64.19 -0.28 43 1,625 -5
Sep16 150514 64.33 64.33 64.33 64.33 -0.25 45 2,913 -21
Total Volume and Open Interest 138,712 428,478 -9,436
US Dollar Index(ICE)
Jun15 150514 93.730 93.820 93.155 93.505 -0.138 32,138 92,224 -597
Sep15 150514 94.055 94.130 93.440 93.810 -0.168 768 6,304 -110
Dec15 150514 94.240 94.400 93.815 94.100 -0.208 19 1,007 -28
Total Volume and Open Interest 32,925 99,697 -741
Australian Dollar(CME)
Jun15 150514 80.93 81.51 80.50 80.58 -0.29 78,937 135,615 +1,612
Sep15 150514 80.50 81.09 80.12 80.18 -0.30 196 541 +26
Dec15 150514 80.46 80.46 79.81 79.81 -0.30 4 79 +1
Total Volume and Open Interest 79,138 136,249 +1,640
British Pound(CME)
Jun15 150514 157.39 158.21 157.25 157.63 +0.18 123,487 182,829 +2,201
Sep15 150514 157.34 158.00 157.31 157.53 +0.18 363 647 +9
Dec15 150514 157.45 157.45 157.45 157.45 +0.18 7 58 -7
Total Volume and Open Interest 123,857 183,586 +2,203
Canadian Dollar(CME)
Jun15 150514 83.59 83.86 83.24 83.33 -0.16 49,320 115,085 +2,984
Sep15 150514 83.49 83.75 83.15 83.22 -0.16 235 6,156 +6
Dec15 150514 83.45 83.49 83.08 83.13 -0.16 29 2,100 -14
Mar16 150514 83.05 83.05 83.05 83.05 -0.16 3 523 +3
Total Volume and Open Interest 49,588 123,908 +2,979
Japanese Yen(CME)
Jun15 150514 83.96 84.14 83.82 83.91 -0.08 100,021 191,574 +1,714
Sep15 150514 84.06 84.23 83.95 84.01 -0.08 259 1,359 +49
Dec15 150514 84.16 84.34 84.10 84.17 -0.08 4 170 +0
Total Volume and Open Interest 100,289 193,296 +1,758
Swiss Franc(CME)
Jun15 150514 109.19 110.26 109.08 109.64 +0.41 16,913 32,640 +93
Sep15 150514 110.41 110.41 109.73 110.06 +0.42 68 500 -16
Dec15 150514 110.51 110.51 110.51 110.51 +0.40 0 301 +0
Total Volume and Open Interest 16,981 33,465 +77
EuroFX(CME)
Jun15 150514 113.57 114.57 113.44 114.00 +0.35 227,594 432,340 -2,464
Sep15 150514 113.72 114.63 113.62 114.14 +0.35 991 5,482 +25
Dec15 150514 114.09 114.82 113.82 114.32 +0.34 122 1,110 +95
Total Volume and Open Interest 228,716 439,122 -2,336
Mexican Peso(CME)
May15 150514 662.50 662.50 662.50 662.50 +7.88      
Jun15 150514 653.25 662.25 652.38 661.25 +8.00 48,438 88,030 -6,799
Total Volume and Open Interest 48,707 135,526 -6,950
Brazilian Real(CME)
Jun15 150514 329.35 332.40 329.20 331.45 +4.35 652 8,926 -19
Jul15 150514 330.25 330.25 327.30 328.35 +4.40 9 10 +9
Aug15 150514 325.10 325.10 325.10 325.10 +4.50      
Sep15 150514 320.00 321.85 320.00 321.80 +4.35      
Total Volume and Open Interest 661 18,088 -10
30-Year T-Bonds(CBOT)
Jun15 150514 152~060 153~180 151~280 153~000 +0~140 353,074 464,344 -1,437
Sep15 150514 150~230 151~310 150~120 151~150 +0~150 4,915 7,872 +2,108
Dec15 150514 150~170 150~170 150~170 150~170 +0~150      
Total Volume and Open Interest 357,989 472,216 +671
10-Year T-Notes(CBOT)
Jun15 150514 126~295 127~160 126~110 127~125 +0~130 2,099,725 2,755,167 +9,847
Sep15 150514 126~050 126~230 126~020 126~200 +0~135 34,107 70,512 +11,091
Dec15 150514 126~030 126~030 125~215 126~030 +0~135 0 6 +0
Total Volume and Open Interest 2,133,832 2,825,685 +20,938
5-Year T-Notes(CBOT)
Jun15 150514 119~216 120~006 119~210 119~312 +0~084 918,644 1,915,707 -37,798
Sep15 150514 119~034 119~132 119~020 119~120 +0~086 4,324 20,754 +2,155
Dec15 150514 118~300 118~300 118~300 118~300 +0~086      
Total Volume and Open Interest 922,968 1,936,461 -35,643
2 Year T-Notes(CBOT)
Jun15 150514 109~216 109~244 109~214 109~242 +0~022 412,661 1,331,020 -28,567
Sep15 150514 109~104 109~136 109~104 109~136 +0~032 6,874 16,922 +6,344
Dec15 150514 109~106 109~106 109~074 109~106 +0~032      
Total Volume and Open Interest 419,535 1,347,942 -22,223
Eurodollars(CME)
Jun15 150514 99.715 99.720 99.710 99.715 +0.005 96,867 1,140,225 -22,009
Sep15 150514 99.600 99.620 99.600 99.615 +0.015 175,677 1,084,463 -1,284
Dec15 150514 99.440 99.465 99.430 99.460 +0.025 252,590 1,177,228 +5,722
Mar16 150514 99.245 99.290 99.240 99.280 +0.035 202,310 941,763 -10,602
Jun16 150514 99.025 99.080 99.020 99.070 +0.045 260,362 1,105,627 +7,745
Sep16 150514 98.790 98.865 98.785 98.850 +0.060 211,434 845,369 +1,278
Dec16 150514 98.565 98.650 98.560 98.635 +0.065 288,758 1,024,375 -15,756
Mar17 150514 98.380 98.470 98.375 98.460 +0.075 193,018 700,389 -4,248
Jun17 150514 98.200 98.295 98.195 98.285 +0.080 199,416 562,803 -3,708
Sep17 150514 98.045 98.145 98.045 98.135 +0.085 148,895 473,189 +5,223
Dec17 150514 97.895 98.000 97.895 97.990 +0.085 195,634 610,865 -4,133
Mar18 150514 97.790 97.885 97.785 97.870 +0.080 114,188 302,911 -4,859
Jun18 150514 97.685 97.775 97.675 97.760 +0.075 83,387 284,942 -1,057
Sep18 150514 97.585 97.670 97.575 97.660 +0.075 62,882 170,242 +3,290
Dec18 150514 97.485 97.570 97.475 97.560 +0.070 73,267 211,427 +2,576
Mar19 150514 97.410 97.490 97.395 97.475 +0.065 48,058 146,182 -6,190
Jun19 150514 97.325 97.405 97.310 97.390 +0.060 43,186 142,015 +2,628
Sep19 150514 97.255 97.330 97.235 97.315 +0.060 33,362 84,908 +2,688
Total Volume and Open Interest 2,765,063 11,330,156 -39,932
Ultra T-Bond(CBOT)
Jun15 150514 155~24 157~11 155~13 156~16 +0~10 117,051 579,353 +1,015
Sep15 150514 154~28 155~03 154~19 155~03 +0~10 0 2 +0
Dec15 150514 153~23 153~23 153~23 153~23 +0~10      
Total Volume and Open Interest 117,051 579,355 +1,015
30 Day Federal Funds(CBOT)
May15 150514 99.872 99.875 99.872 99.872 unch 366 104,868 -52
Jun15 150514 99.870 99.870 99.865 99.865 unch 1,836 79,570 +830
Jul15 150514 99.865 99.865 99.860 99.860 unch 3,519 171,202 -566
Aug15 150514 99.845 99.850 99.840 99.845 +0.005 5,759 109,522 -108
Sep15 150514 99.810 99.820 99.810 99.815 +0.005 2,421 57,958 +309
Oct15 150514 99.770 99.780 99.765 99.775 +0.010 6,286 62,450 -344
Total Volume and Open Interest 37,334 807,262 +1,996
3-Mth Euro-Yen(CME)
Jun15 150514 99.850 99.850 99.850 99.850 unch      
Sep15 150514 99.860 99.860 99.860 99.860 unch      
Dec15 150514 99.855 99.855 99.855 99.855 unch      
Mar16 150514 99.715 99.715 99.715 99.715 unch      
Jun16 150514 99.575 99.575 99.575 99.575 unch      
Sep16 150514 99.435 99.435 99.435 99.435 unch      
Dec16 150514 99.815 99.815 99.815 99.815 unch      
Mar17 150514 99.675 99.675 99.675 99.675 unch      
Jun17 150514 99.535 99.535 99.535 99.535 unch      
Sep17 150514 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150514 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150514 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150514 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150514 99.71 99.71 99.71 99.71 unch      
Jun16 150514 99.57 99.57 99.57 99.57 unch      
Sep16 150514 99.43 99.43 99.43 99.43 unch      
Dec16 150514 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150514 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150514 146.76 146.87 146.50 146.83 +0.12 2,554 16,379 -880
Sep15 150514 147.26 147.26 147.26 147.26 +0.12      
Dec15 150514 146.70 146.70 146.70 146.70 +0.12 0 1 +0
Total Volume and Open Interest 2,554 16,380 -880
Euro-Bund(EUREX)
Jun15 150514 152.15 153.21 152.01 152.70 -0.02 1,250,570 1,479,445 +41,190
Sep15 150514 151.76 152.72 151.57 152.30 -0.02 31,293 107,377 +20,146
Dec15 150514 152.24 152.64 152.24 152.64 -0.02 0 57 +0
Total Volume and Open Interest 1,281,863 1,586,879 +61,336
Euro-Bobl(EUREX)
Jun15 150514 128.19 128.34 128.16 128.23 -0.02 809,890 1,124,849 +9,350
Sep15 150514 129.39 129.52 129.37 129.43 unch 5,413 38,633 +425
Dec15 150514 129.23 129.23 129.23 129.23 -0.02      
Total Volume and Open Interest 815,303 1,163,482 +9,775
3-Mth Euribor(EUREX)
Jun15 150514 100.010 100.010 100.010 100.010 +0.005 50 7,897 +0
Sep15 150514 99.995 100.000 99.995 100.000 unch 61 15,093 -21
Dec15 150514 99.985 99.990 99.985 99.990 -0.005 38 32,397 +0
Total Volume and Open Interest 336 84,104 +91
Long Gilt(LIFFE)
Jun15 150514 116~19 117~02 116~08 116~23 0~00 285,978 416,375 +5,064
Sep15 150514 115~24 115~24 115~24 115~24 0~00 0 1 +0
Total Volume and Open Interest 285,978 416,376 +5,064
3-Mth Short Sterling(LIFFE)
Jun15 150514 99.42 99.43 99.42 99.42 unch 18,395 325,532 -722
Sep15 150514 99.37 99.38 99.36 99.37 unch 35,783 360,967 -2,283
Dec15 150514 99.28 99.30 99.27 99.28 unch 61,216 349,715 +4,649
Mar16 150514 99.15 99.17 99.13 99.16 +0.01 71,474 269,737 -14,519
Jun16 150514 98.99 99.03 98.98 99.01 +0.01 83,784 220,346 -12,362
Sep16 150514 98.83 98.87 98.81 98.85 +0.01 55,072 222,145 -2,827
Total Volume and Open Interest 654,723 2,763,051 -34,313
3-Mth Euribor(LIFFE)
Jun15 150514 100.010 100.015 100.000 100.010 +0.010 56,360 452,976 -244
Sep15 150514 100.000 100.005 99.990 100.000 unch 25,231 339,314 -1,501
Dec15 150514 99.990 99.995 99.975 99.990 unch 21,804 290,684 -1,694
Total Volume and Open Interest 458,617 3,182,983 +1,067
3-Mth Aus T-Bills(SFE)
Jun15 150514 97.84 97.85 97.84 97.85 unch 11,241 177,623 -3,579
Sep15 150514 97.89 97.92 97.88 97.90 unch 38,521 231,908 +13,125
Dec15 150514 97.90 97.93 97.89 97.92 +0.01 44,918 201,605 +7,738
Mar16 150514 97.86 97.90 97.85 97.89 +0.02 17,854 139,382 +2,062
Jun16 150514 97.80 97.83 97.78 97.83 +0.02 10,996 104,048 +862
Sep16 150514 97.72 97.75 97.70 97.74 +0.01 10,575 64,857 +2,368
Dec16 150514 97.63 97.65 97.61 97.65 +0.02 2,536 47,321 +735
Mar17 150514 97.53 97.56 97.52 97.56 +0.02 1,522 33,200 +627
Jun17 150514 97.42 97.45 97.42 97.45 +0.01 614 9,354 -32
Sep17 150514 97.34 97.35 97.32 97.35 +0.01 62 5,339 +34
Total Volume and Open Interest 139,056 1,016,050 +24,013
10-Year Aus T-Bonds(SFE)
Jun15 150514 97.04 97.07 96.97 97.01 -0.04 139,494 766,397 +15,789
Sep15 150514 96.98 96.98 96.98 96.98 -0.04      
Total Volume and Open Interest 139,494 766,397 +15,789
3-Year Aus T-Bonds(SFE)
Jun15 150514 97.84 97.89 97.81 97.86 +0.02 237,970 706,486 +4,458
Sep15 150514 97.82 97.82 97.82 97.82 +0.02      
Total Volume and Open Interest 237,970 706,486 +4,458
Gold(CMX)
Jun15 150514 1215.0 1227.7 1211.9 1225.2 +7.0 139,260 198,488 -9,544
Aug15 150514 1216.2 1228.4 1213.0 1226.2 +7.0 24,362 92,313 +10,877
Oct15 150514 1214.3 1228.7 1214.3 1227.1 +7.0 1,818 11,140 +278
Dec15 150514 1216.4 1230.4 1215.3 1228.1 +7.0 4,487 57,610 +2,431
Feb16 150514 1217.3 1229.0 1217.3 1229.0 +7.0 485 9,604 +31
Apr16 150514 1217.1 1230.0 1217.1 1230.0 +7.1 493 8,032 -48
Jun16 150514 1226.0 1230.9 1226.0 1230.9 +7.0 313 7,334 +92
Aug16 150514 1231.0 1232.0 1231.0 1232.0 +6.9 25 476 +25
Oct16 150514 1220.8 1233.3 1220.8 1233.3 +6.9 0 1,334 +0
Dec16 150514 1222.8 1234.7 1222.8 1234.7 +6.9 2 7,530 +0
Feb17 150514 1236.4 1236.4 1236.4 1236.4 +6.9 0 151 +0
Total Volume and Open Interest 171,346 405,612 +4,132
Silver(CMX)
May15 150514 1712.5 1744.9 1712.5 1744.9 +24.2 28 409 -165
Jul15 150514 1716.0 1758.5 1707.0 1746.5 +24.4 38,559 115,354 -1,715
Sep15 150514 1720.5 1762.0 1716.0 1750.5 +24.5 2,273 17,295 -555
Dec15 150514 1721.0 1765.0 1717.0 1755.1 +24.4 2,598 28,314 +84
Mar16 150514 1750.0 1759.2 1745.0 1759.2 +24.2 259 3,281 +179
May16 150514 1762.0 1762.0 1762.0 1762.0 +24.2 1 207 +1
Jul16 150514 1758.5 1764.8 1758.5 1764.8 +24.2 0 2,837 +0
Total Volume and Open Interest 43,885 174,919 -2,177
Platinum(NYMEX)
Jul15 150514 1150.5 1166.8 1146.5 1162.4 +11.6 11,041 65,829 -111
Oct15 150514 1152.0 1164.7 1152.0 1163.6 +11.5 741 5,791 -80
Jan16 150514 1160.8 1167.9 1160.8 1165.0 +11.4 2 47 -2
Apr16 150514 1166.6 1166.6 1166.6 1166.6 +11.4 0 4 +0
Total Volume and Open Interest 11,788 71,688 -197
Palladium(NYMEX)
Jun15 150514 786.05 790.10 775.50 779.50 -9.90 3,853 24,318 -1,202
Sep15 150514 785.35 789.95 777.30 780.80 -9.90 1,655 7,493 +972
Dec15 150514 785.85 785.85 780.00 781.75 -9.90 0 12 +0
Total Volume and Open Interest 5,508 31,823 -230
Copper(CMX)
May15 150514 293.75 295.90 293.00 294.60 -0.40 386 2,994 -164
Jul15 150514 293.25 293.90 290.65 292.35 -0.55 41,102 120,929 +5,700
Sep15 150514 293.35 293.85 290.70 292.45 -0.45 9,572 25,667 +1,523
Dec15 150514 292.85 293.65 290.55 292.35 -0.40 5,300 17,887 -1,139
Mar16 150514 291.95 293.40 290.85 292.25 -0.30 758 2,763 +66
Total Volume and Open Interest 57,955 178,077 +6,164
DJIA Index(CBOT)
Jun15 150514 18125 18202 18125 18202 +187 31 6,223 -23
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 150514 18031 18213 17987 18202 +187 179,144 105,878 -3,435
Sep15 150514 17924 18131 17924 18122 +185 120 239 -6
Dec15 150514 18027 18040 18027 18040 +185 0 35 +0
Mar16 150514 17958 17958 17958 17958 +185 0 1 +0
Total Volume and Open Interest 179,264 106,153 -3,441
S & P 500(CME)
Jun15 150514 2096.00 2118.00 2092.20 2117.60 +23.10 7,274 121,328 +1,421
Sep15 150514 2110.00 2110.00 2110.00 2110.00 +23.10 75 859 +22
Dec15 150514 2102.90 2102.90 2102.90 2102.90 +23.10 100 1,121 +100
Mar16 150514 2097.40 2097.40 2097.40 2097.40 +23.10      
Total Volume and Open Interest 7,449 123,309 +1,543
S & P 500 E-Mini(Globex)
Jun15 150514 2096.00 2118.25 2092.00 2117.50 +23.00 1,483,837 2,710,825 -6,586
Sep15 150514 2088.25 2110.50 2084.50 2110.00 +23.00 2,699 40,810 +991
Total Volume and Open Interest 1,487,821 2,756,816 -4,862
NASDAQ 100(CME)
Jun15 150514 4460.00 4493.00 4444.00 4490.30 +66.50 718 6,700 +177
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 150514 4425.80 4493.00 4412.80 4490.30 +66.50 257,296 309,067 -1,460
Sep15 150514 4420.00 4486.50 4408.50 4484.30 +66.30 73 283 +9
Total Volume and Open Interest 257,369 309,386 -1,451
S & P Midcap 400(CME)
Jun15 150514 1530.30 1530.30 1530.30 1530.30 +16.80 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 150514 14.35 14.45 13.70 13.73 -0.60 70,928 115,766 -6,111
Jun15 150514 15.90 16.00 15.60 15.63 -0.30 54,248 145,987 +7,462
Jul15 150514 16.78 16.85 16.55 16.58 -0.19 14,702 42,204 +295
Aug15 150514 17.28 17.30 17.10 17.13 -0.14 7,691 28,893 -397
Total Volume and Open Interest 159,168 380,737 +2,927
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150514 19675 19740 19495 19700 +50 13,539 58,683 +236
Sep15 150514 19625 19755 19625 19755 +50 2 94 +0
Total Volume and Open Interest 13,541 58,777 +236
Nikkei 225(SGX)
Jun15 150514 19780 19850 19530 19530 -255 65,494 275,871 -6,906
Sep15 150514 19755 19770 19510 19510 -260 0 376 -2
Dec15 150514 19420 19420 19420 19420 -260 0 6,062 +0
Total Volume and Open Interest 65,510 285,328 -6,893
CAC 40(EURONEXT)
May15 150514 4950.5 5044.0 4901.5 5028.0 +68.5 275,417 331,101 -29,286
Jun15 150514 4909.5 5000.5 4857.0 4984.0 +68.5 154,240 182,774 +106,922
Jul15 150514 4915.0 4978.5 4915.0 4978.5 +65.5      
Total Volume and Open Interest 429,657 513,995 +77,636
Hang Seng Index(HKFE)
May15 150514 27185 27300 27056 27230 +42 47,322 124,814 -2,408
Jun15 150514 26923 27010 26780 26940 +35 793 15,601 +339
Total Volume and Open Interest 48,315 144,193 -1,985
DAX(EUREX)
Jun15 150514 11333.5 11593.5 11225.0 11587.5 +240.5 128,588 172,281 -6,110
Sep15 150514 11330.0 11591.0 11246.0 11591.0 +240.0 1,205 7,444 +593
Dec15 150514 11300.0 11593.5 11284.0 11593.5 +239.5 32 389 -3
Total Volume and Open Interest 129,825 180,114 -5,520
FT-SE 100(EURONEXT)
Jun15 150514 6914.00 6970.00 6866.50 6960.50 +44.50 144,581 568,254 -11,851
Sep15 150514 6817.00 6908.50 6817.00 6908.50 +44.50 1,580 2,049 +1,345
Dec15 150514 6883.00 6883.00 6883.00 6883.00 +44.50 0 227 +0
Total Volume and Open Interest 146,161 570,530 -10,506
SPI 200(SFE)
Jun15 150514 5705.0 5724.0 5657.0 5687.0 -18.0 33,545 246,512 +3,246
Sep15 150514 5622.0 5632.0 5622.0 5632.0 -15.0 62 2,736 -61
Dec15 150514 5626.0 5626.0 5626.0 5626.0 -15.0 0 2,062 +0
Total Volume and Open Interest 34,190 254,085 +3,705
FTSE MIB(ISE)
Jun15 150514 22825.00 23210.00 22655.00 23157.00 +332.00 38,204 56,292 +569
Sep15 150514 22705.00 23110.00 22665.00 23087.00 +332.00 50 434 +3
Dec15 150514 22992.00 22992.00 22992.00 22992.00 +332.00 0 3 +0
Total Volume and Open Interest 38,254 56,730 +572
KOSPI 200(KFE)
Jun15 150514 264.20 264.45 262.90 264.10 +0.15 142,407 131,306 -1,265
Sep15 150514 265.25 265.45 264.00 265.15 +0.05 666 5,070 +17
Dec15 150514 265.70 266.35 265.70 266.35 +0.05 2 1,022 +1
Total Volume and Open Interest 143,075 138,595 -1,247
GSCI(CME)
May15 150514 449.00 450.00 448.00 449.00 +0.75 2,586 621 -2,586
Jun15 150514 451.30 453.00 450.50 451.30 +0.60 2,582 12,080 +2,539
Jul15 150514 453.30 455.00 452.50 453.30 +0.60      
Total Volume and Open Interest 5,168 12,701 -47
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