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 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150528 927.00 934.25 922.00 926.00 -1.00 106,436 348,360 -5,737
Aug15 150528 916.25 921.25 910.00 914.25 -2.00 10,816 37,028 +1,159
Sep15 150528 907.25 911.50 900.00 903.25 -4.50 3,138 15,800 +361
Nov15 150528 906.25 910.25 898.25 902.00 -4.50 48,267 227,123 +1,934
Jan16 150528 912.00 917.50 905.50 909.00 -4.75 5,815 22,894 +1,749
Mar16 150528 916.50 922.50 910.00 913.25 -4.50 4,722 30,352 +435
May16 150528 923.50 925.75 914.00 916.50 -4.75 3,843 13,081 +514
Jul16 150528 926.00 931.00 920.00 922.25 -4.50 1,695 8,040 +616
Aug16 150528 922.75 927.00 922.75 922.75 -4.25 124 261 +40
Sep16 150528 923.25 923.25 915.25 915.25 -3.75 10 38 +2
Nov16 150528 916.75 920.25 911.25 913.25 -4.50 240 7,095 +109
Jan17 150528 923.75 923.75 918.75 918.75 -4.50 0 74 +0
Mar17 150528 923.25 927.75 923.25 923.25 -4.50 0 66 +0
May17 150528 926.75 931.00 926.75 926.75 -4.25 0 20 +0
Total Volume and Open Interest 185,106 710,533 +1,182
Soybean Meal(CBOT)
Jul15 150528 307.90 311.40 302.80 304.80 -3.30 65,620 180,541 -1,423
Aug15 150528 302.40 304.90 297.50 299.00 -3.90 8,855 31,757 +1,422
Sep15 150528 299.30 301.40 294.00 295.80 -3.60 5,979 26,894 +615
Oct15 150528 296.40 298.90 291.60 293.50 -3.40 3,751 18,532 +781
Dec15 150528 297.00 299.60 292.30 294.10 -3.20 25,328 81,443 +2,857
Jan16 150528 295.70 298.70 291.60 293.30 -3.00 2,372 8,654 +344
Mar16 150528 295.20 297.90 291.00 292.40 -2.80 1,724 10,415 +204
May16 150528 294.80 297.20 290.70 292.00 -2.80 3,024 6,303 +1,139
Jul16 150528 295.90 298.60 292.20 293.40 -2.90 2,611 7,330 +565
Aug16 150528 295.40 298.10 292.60 293.70 -2.90 404 1,085 +81
Total Volume and Open Interest 121,402 378,102 +7,396
Soybean Oil(CBOT)
Jul15 150528 31.74 32.10 31.67 32.06 +0.33 65,006 175,475 -5,545
Aug15 150528 31.81 32.15 31.73 32.12 +0.33 10,463 35,607 -666
Sep15 150528 31.83 32.18 31.77 32.15 +0.32 4,267 22,735 +661
Oct15 150528 31.85 32.15 31.78 32.13 +0.31 2,017 13,344 -40
Dec15 150528 31.99 32.34 31.90 32.26 +0.28 25,122 114,720 +4,890
Jan16 150528 32.07 32.35 32.00 32.35 +0.30 1,952 10,771 +582
Mar16 150528 32.20 32.53 32.12 32.47 +0.29 2,548 11,231 +749
May16 150528 32.28 32.67 32.27 32.53 +0.25 3,152 8,168 +1,311
Jul16 150528 32.45 32.76 32.33 32.65 +0.24 1,152 5,169 +435
Aug16 150528 32.79 32.87 32.42 32.66 +0.24 74 886 +38
Total Volume and Open Interest 115,832 400,850 +2,448
Canola(WCE)
Jul15 150528 468.4 470.9 466.0 466.6 -2.3 14,573 99,939 +1,443
Nov15 150528 459.0 461.2 457.0 457.6 -2.4 8,548 55,039 +1,798
Jan16 150528 458.5 459.9 457.1 457.1 -1.9 35 2,099 +32
Mar16 150528 456.1 456.1 456.1 456.1 -1.9 12 731 +12
May16 150528 455.1 455.1 455.1 455.1 -1.9 0 460 +0
Total Volume and Open Interest 23,168 159,797 +3,285
Corn(CBOT)
Jul15 150528 349.50 355.00 348.25 353.50 +4.00 172,180 693,744 +2,064
Sep15 150528 355.75 361.00 354.50 359.50 +3.75 48,070 223,486 +10,065
Dec15 150528 366.75 371.75 365.25 370.00 +3.25 61,602 343,832 +2,339
Mar16 150528 377.50 382.25 376.00 380.50 +3.00 5,225 88,435 +266
May16 150528 385.00 389.00 383.25 387.50 +2.75 2,325 18,164 +786
Jul16 150528 391.25 395.00 389.50 393.50 +2.50 2,153 34,590 +891
Sep16 150528 390.50 392.25 389.25 392.25 +3.00 473 2,760 +136
Dec16 150528 392.00 395.25 389.75 395.25 +4.00 1,173 26,267 +96
Mar17 150528 401.00 405.25 401.00 405.25 +3.75 65 960 +40
May17 150528 412.00 412.00 408.50 412.00 +3.50 50 536 +35
Total Volume and Open Interest 293,454 1,434,318 +16,808
Wheat(CBOT)
Jul15 150528 489.00 494.75 483.00 488.75 +1.00 102,712 248,426 -4,717
Sep15 150528 494.25 499.75 487.50 494.50 +1.75 25,459 75,801 +4,277
Dec15 150528 507.50 514.25 502.25 509.50 +2.75 20,890 76,563 +2,091
Mar16 150528 521.25 528.25 517.50 524.50 +2.50 3,544 24,937 +1,085
May16 150528 530.50 535.25 527.25 533.75 +2.25 809 6,247 +225
Jul16 150528 536.00 543.00 533.00 538.00 +1.50 657 4,794 +99
Total Volume and Open Interest 154,096 437,298 +3,059
Wheat(KCBT)
Jul15 150528 513.00 518.50 505.50 510.25 -1.75 19,304 88,768 -1,780
Sep15 150528 522.00 526.75 514.25 520.00 -0.75 6,834 27,435 +1,094
Dec15 150528 538.25 543.25 531.75 537.25 -0.75 4,425 26,204 +447
Mar16 150528 552.00 552.50 545.00 550.50 -0.50 591 8,600 +180
May16 150528 560.00 560.00 554.00 559.25 -0.25 149 2,575 +52
Jul16 150528 562.00 565.50 562.00 565.00 unch 107 1,771 +29
Total Volume and Open Interest 31,413 155,898 +23
Wheat(MGE)
Jul15 150528 546.00 552.25 540.25 547.00 +1.25 3,914 32,342 -741
Sep15 150528 556.75 561.75 551.00 557.75 +1.50 1,686 14,421 +294
Dec15 150528 569.00 575.50 564.25 570.75 +2.25 1,417 14,007 +189
Mar16 150528 586.00 588.50 578.00 583.75 +2.50 322 6,062 +27
May16 150528 595.25 597.25 589.00 592.75 +2.25 258 1,363 +154
Total Volume and Open Interest 7,663 68,664 -56
Oats(CBOT)
Jul15 150528 237.50 242.00 235.25 240.00 +3.50 343 4,606 -187
Sep15 150528 245.50 247.50 242.25 247.50 +5.25 15 609 +8
Dec15 150528 251.75 254.75 249.00 253.75 +3.25 178 3,439 -4
Mar16 150528 260.00 260.00 257.25 259.75 +2.50 0 239 +0
Total Volume and Open Interest 536 8,894 -183
Rough Rice(CBOT)
Jul15 150528 9.43 9.56 9.43 9.51 +0.08 312 7,981 +51
Sep15 150528 9.73 9.81 9.72 9.78 +0.07 162 3,320 +93
Nov15 150528 10.03 10.10 10.00 10.06 +0.09 12 224 +4
Jan16 150528 10.24 10.31 10.24 10.31 +0.09 1 45 +1
Total Volume and Open Interest 487 11,572 +149
Live Cattle(CME)
Jun15 150528 152.800 154.130 152.650 153.500 +1.015 11,673 66,935 -2,503
Aug15 150528 151.735 153.400 151.550 152.750 +1.315 16,040 126,561 +4,836
Oct15 150528 153.485 154.850 153.400 154.485 +1.160 4,559 63,190 -254
Dec15 150528 154.735 155.985 154.650 155.500 +0.815 3,399 36,030 +738
Feb16 150528 154.800 156.000 154.750 155.435 +0.700 1,364 9,847 +427
Apr16 150528 154.000 155.050 154.000 154.450 +0.550 307 5,632 +94
Total Volume and Open Interest 37,460 310,681 +3,373
Feeder Cattle(CME)
Aug15 150528 221.700 225.685 221.700 224.950 +3.515 3,871 24,551 +515
Sep15 150528 220.650 223.900 220.400 223.250 +3.065 601 4,582 -3
Oct15 150528 219.100 222.250 219.100 221.580 +2.630 447 5,224 -19
Nov15 150528 218.250 220.850 218.250 220.285 +2.350 301 2,235 +43
Jan16 150528 212.000 214.035 211.900 213.435 +1.835 157 1,620 +83
Mar16 150528 210.650 212.535 210.650 212.100 +1.565 62 357 +49
Apr16 150528 212.435 213.000 212.435 212.985 +1.985 2 60 +1
Total Volume and Open Interest 5,441 38,630 +669
Lean Hogs(CME)
Jun15 150528 84.285 85.135 83.385 84.600 +0.815 7,346 34,310 -1,620
Jul15 150528 83.830 84.950 83.400 84.635 +1.305 7,796 54,171 +1,586
Aug15 150528 83.500 84.350 82.885 83.850 +0.700 5,948 42,027 +1,135
Oct15 150528 73.850 74.250 73.330 74.035 +0.355 3,587 49,913 +1,107
Dec15 150528 70.080 70.180 69.535 70.100 +0.300 1,834 27,562 +169
Feb16 150528 72.100 72.250 71.700 72.150 +0.175 448 8,362 +94
Apr16 150528 74.285 74.500 73.850 74.200 +0.200 168 3,948 +62
May16 150528 77.750 77.950 77.700 77.850 +0.170 2 79 +0
Total Volume and Open Interest 27,182 221,409 +2,565
Class III Milk(CME)
May15 150528 16.22 16.23 16.20 16.22 +0.01 109 5,302 -7
Jun15 150528 16.57 16.84 16.48 16.75 +0.22 434 6,183 -37
Jul15 150528 16.98 17.20 16.87 17.19 +0.32 165 4,261 +31
Aug15 150528 17.24 17.40 17.20 17.36 +0.18 54 3,638 +12
Sep15 150528 17.54 17.63 17.45 17.52 +0.08 50 3,521 +22
Oct15 150528 17.49 17.56 17.43 17.47 unch 24 3,163 +3
Nov15 150528 17.44 17.50 17.40 17.45 +0.01 20 3,082 +2
Dec15 150528 17.19 17.28 17.19 17.25 -0.01 42 2,854 +39
Jan16 150528 16.93 16.93 16.93 16.93 +0.03 4 692 +1
Feb16 150528 16.86 16.86 16.86 16.86 unch 1 568 +0
Mar16 150528 16.93 16.93 16.93 16.93 unch 5 504 +5
Apr16 150528 16.93 16.93 16.93 16.93 unch 7 280 +5
May16 150528 16.95 16.95 16.95 16.95 unch 4 234 +4
Total Volume and Open Interest 922 34,866 +83
Cocoa(ICE)
Jul15 150528 3130 3138 3091 3118 -16 12,058 92,504 +60
Sep15 150528 3116 3128 3086 3110 -16 6,658 43,645 +1,985
Dec15 150528 3110 3111 3070 3095 -15 2,295 44,280 +191
Mar16 150528 3089 3092 3053 3077 -12 1,515 23,589 +574
May16 150528 3080 3080 3048 3066 -11 388 6,788 +63
Jul16 150528 3068 3069 3056 3056 -8 168 7,369 +3
Sep16 150528 3056 3059 3045 3045 -6 4 760 -2
Total Volume and Open Interest 23,086 221,934 +2,874
Coffee "C"(ICE)
Jul15 150528 124.95 127.05 123.80 125.15 +0.65 25,481 89,305 -3,163
Sep15 150528 127.90 129.75 126.50 127.80 +0.60 15,650 42,952 +3,093
Dec15 150528 131.45 132.95 130.35 131.60 +0.55 5,444 31,216 +401
Mar16 150528 135.20 136.65 134.10 135.15 +0.45 2,660 12,797 +352
May16 150528 137.50 138.85 136.25 137.25 +0.35 784 6,444 +30
Jul16 150528 140.35 140.40 138.00 139.10 +0.25 450 2,989 +219
Total Volume and Open Interest 51,914 195,178 +1,015
Orange Juice(ICE)
Jul15 150528 112.70 117.60 111.30 116.85 +3.90 716 10,834 -11
Sep15 150528 114.85 119.00 113.35 119.00 +3.95 228 2,556 +75
Nov15 150528 116.90 120.90 115.50 120.90 +3.80 42 1,093 +26
Jan16 150528 122.90 122.90 122.90 122.90 +3.80 13 304 +3
Mar16 150528 124.35 124.35 124.35 124.35 +3.80 0 44 +0
May16 150528 126.00 126.00 126.00 126.00 +3.80 0 7 +0
Total Volume and Open Interest 999 14,838 +93
Sugar #11(ICE)
Jul15 150528 11.93 12.14 11.85 11.94 +0.07 70,749 448,245 +1,779
Oct15 150528 12.21 12.41 12.17 12.27 +0.09 41,029 221,855 +5,218
Mar16 150528 13.56 13.76 13.55 13.65 +0.12 13,026 128,647 +4,175
May16 150528 13.70 13.85 13.65 13.75 +0.10 3,763 26,199 -421
Jul16 150528 13.77 13.88 13.69 13.77 +0.07 2,342 28,379 +396
Oct16 150528 14.02 14.11 13.94 14.01 +0.05 1,287 22,474 +128
Mar17 150528 14.56 14.63 14.45 14.56 +0.06 672 9,880 +48
May17 150528 14.57 14.63 14.47 14.58 +0.07 165 1,670 -6
Total Volume and Open Interest 133,247 891,727 +11,344
London Cocoa(LCE)
Jul15 150528 2124 2131 2107 2125 -1 6,342 82,366 -183
Sep15 150528 2112 2117 2095 2113 +1 5,636 52,507 +376
Dec15 150528 2091 2095 2073 2091 unch 2,744 55,772 +335
Mar16 150528 2062 2068 2045 2064 unch 4,695 54,382 +922
May16 150528 2057 2063 2041 2059 unch 1,074 9,150 +305
Jul16 150528 2055 2059 2035 2054 unch 478 16,185 +135
Sep16 150528 2048 2053 2045 2047 unch 68 5,396 +29
Total Volume and Open Interest 21,074 278,693 +1,951
London Sugar(LCE)
Aug15 150528 347.90 349.00 345.10 347.40 +1.70 6,698 38,298 +247
Oct15 150528 348.20 350.40 345.70 348.20 +1.20 3,252 18,343 -100
Dec15 150528 354.80 357.40 352.70 354.40 +1.10 1,129 13,443 +466
Mar16 150528 360.60 363.50 358.50 360.70 +1.70 581 8,350 +117
May16 150528 367.70 369.50 365.70 367.20 +1.20 261 3,002 +161
Total Volume and Open Interest 12,098 83,018 +997
Cotton(ICE)
Jul15 150528 63.04 64.54 63.03 64.33 +1.28 17,506 99,464 -2,218
Oct15 150528 64.90 65.23 64.80 65.23 +0.28 39 190 +8
Dec15 150528 64.05 65.12 64.03 65.06 +1.03 8,444 77,082 +1,485
Mar16 150528 64.42 65.22 64.15 65.22 +0.94 345 8,160 +206
May16 150528 64.83 65.64 64.83 65.64 +0.96 83 1,130 +34
Jul16 150528 65.30 66.12 65.30 66.12 +1.00 304 1,951 +196
Total Volume and Open Interest 26,916 188,719 -108
Lumber(CME)
Jul15 150528 271.6 274.5 271.6 272.5 -1.9 713 4,662 -117
Sep15 150528 271.8 274.4 271.1 273.1 -0.8 163 1,180 +33
Nov15 150528 273.4 273.4 271.0 272.9 -0.1 17 197 -1
Jan16 150528 280.6 281.2 279.0 280.6 -0.4 2 40 -1
Total Volume and Open Interest 895 6,097 -86
Crude Oil(NYM)
Jul15 150528 57.63 58.07 56.51 57.68 +0.17 330,128 405,472 -13,266
Aug15 150528 57.98 58.37 56.88 58.02 +0.16 61,554 145,943 +3,936
Sep15 150528 58.17 58.55 57.09 58.20 +0.16 33,708 167,602 -1,952
Oct15 150528 58.58 58.74 57.32 58.37 +0.14 19,501 85,812 +462
Nov15 150528 58.68 59.05 57.68 58.67 +0.13 11,484 54,553 +442
Dec15 150528 59.00 59.40 58.00 59.00 +0.13 43,531 212,081 +642
Jan16 150528 59.41 59.65 58.48 59.33 +0.14 6,641 61,513 +904
Feb16 150528 59.69 59.75 58.75 59.59 +0.16 2,902 30,531 -241
Mar16 150528 59.80 59.94 59.03 59.80 +0.18 4,535 52,086 +142
Apr16 150528 60.03 60.12 59.27 60.00 +0.20 1,221 16,139 +87
May16 150528 60.32 60.40 59.46 60.20 +0.22 1,093 14,994 -66
Jun16 150528 60.38 60.55 59.63 60.41 +0.23 11,723 65,052 -787
Jul16 150528 60.56 60.56 60.56 60.56 +0.23 864 12,462 -76
Aug16 150528 60.72 60.72 60.72 60.72 +0.22 814 9,786 +194
Sep16 150528 60.80 60.90 60.50 60.89 +0.21 1,407 30,100 +122
Oct16 150528 61.08 61.08 61.08 61.08 +0.20 992 10,627 +4
Total Volume and Open Interest 564,271 1,614,397 -9,950
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150528 57.625 58.050 56.525 57.675 +0.175 9,419 2,977 +450
Aug15 150528 57.975 58.375 56.950 58.025 +0.175 399 673 +75
Sep15 150528 58.250 58.450 57.375 58.200 +0.150 108 423 +3
Oct15 150528 58.450 58.725 57.700 58.375 +0.150 32 381 +5
Nov15 150528 58.675 58.675 58.675 58.675 +0.125 38 207 -13
Dec15 150528 58.675 59.000 58.400 59.000 +0.125 39 527 -13
Jan16 150528 59.325 59.325 59.325 59.325 +0.125 0 12 +0
Feb16 150528 59.600 59.600 59.600 59.600 +0.175 0 8 +0
Total Volume and Open Interest 10,047 5,264 +499
NY Harbor ULSD(NYM)
Jun15 150528 185.90 188.05 184.29 187.04 +1.38 32,481 20,649 -7,999
Jul15 150528 186.21 188.29 184.55 187.32 +1.29 55,192 105,548 +174
Aug15 150528 187.17 188.83 185.27 188.02 +1.29 16,314 41,304 -1,664
Sep15 150528 188.99 190.03 186.66 189.34 +1.20 10,390 36,640 +715
Oct15 150528 190.53 191.23 188.29 190.85 +1.05 6,232 22,284 +209
Nov15 150528 191.60 193.08 189.80 192.33 +0.95 4,444 17,486 +131
Dec15 150528 193.46 194.35 191.19 193.69 +0.83 7,210 39,378 -213
Jan16 150528 195.37 195.39 192.55 194.96 +0.71 917 9,589 +193
Feb16 150528 194.00 195.61 193.52 195.38 +0.65 262 7,668 +41
Mar16 150528 195.36 195.36 192.40 194.80 +0.59 365 10,428 +31
Apr16 150528 192.22 193.82 192.22 193.60 +0.56 293 6,874 +2
May16 150528 192.29 193.91 192.29 193.59 +0.54 197 4,327 -18
Jun16 150528 194.40 194.61 192.53 194.38 +0.53 367 8,590 +44
Jul16 150528 196.12 196.12 195.37 195.37 +0.55 27 1,634 +5
Total Volume and Open Interest 134,821 352,075 -8,362
RBOB Gasoline(NYM)
Jun15 150528 196.06 199.89 193.63 198.51 +4.06 37,743 22,565 -12,963
Jul15 150528 195.24 198.46 192.29 197.00 +3.74 64,285 125,617 +2,489
Aug15 150528 192.16 195.39 189.80 194.13 +3.15 25,416 51,494 -392
Sep15 150528 188.98 191.77 186.77 190.76 +2.64 18,754 47,111 +1,606
Oct15 150528 173.85 175.20 171.37 174.90 +2.40 9,155 29,354 -48
Nov15 150528 169.76 171.67 167.38 170.99 +2.32 6,016 21,248 -106
Dec15 150528 167.10 168.98 164.82 168.31 +2.23 7,206 35,589 -681
Jan16 150528 166.65 168.10 164.79 167.96 +2.13 615 8,920 -78
Feb16 150528 167.55 168.98 166.16 168.97 +2.04 253 2,577 -53
Mar16 150528 170.17 170.90 168.15 170.89 +1.96 126 2,585 +30
Total Volume and Open Interest 170,209 373,339 -10,082
e-miNY RBOB Gasoline(NYM)
Jun15 150528 198.50 198.51 198.50 198.50 +4.00      
Jul15 150528 197.00 197.00 197.00 197.00 +3.70 0 1 +0
Aug15 150528 194.10 194.13 194.10 194.10 +3.10      
Sep15 150528 190.80 190.80 190.76 190.80 +2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul15 150528 2.837 2.845 2.702 2.706 -0.141 118,748 251,622 -1,156
Aug15 150528 2.857 2.864 2.727 2.730 -0.135 25,114 75,550 +1,914
Sep15 150528 2.861 2.866 2.734 2.738 -0.132 20,104 113,004 -374
Oct15 150528 2.897 2.899 2.773 2.778 -0.128 22,469 125,145 +1,397
Nov15 150528 2.991 2.992 2.883 2.890 -0.117 9,900 65,941 +615
Dec15 150528 3.154 3.160 3.037 3.064 -0.102 4,811 69,169 +138
Jan16 150528 3.254 3.254 3.137 3.168 -0.097 9,898 64,337 +1,463
Feb16 150528 3.247 3.247 3.156 3.163 -0.094 1,520 15,478 +203
Mar16 150528 3.190 3.190 3.114 3.123 -0.087 5,530 38,412 -835
Apr16 150528 3.036 3.036 2.940 2.982 -0.068 4,793 44,908 -44
May16 150528 3.029 3.029 2.985 2.990 -0.062 703 12,789 +40
Jun16 150528 3.046 3.053 3.017 3.022 -0.060 485 10,149 +218
Jul16 150528 3.074 3.089 3.056 3.060 -0.057 90 7,772 +23
Aug16 150528 3.093 3.098 3.064 3.070 -0.056 73 7,362 +46
Sep16 150528 3.102 3.102 3.058 3.065 -0.057 98 6,727 +8
Oct16 150528 3.136 3.136 3.062 3.093 -0.060 560 13,770 -1
Total Volume and Open Interest 284,609 983,234 -13,782
Brent Crude Oil(ICE)
Jul15 150528 62.20 62.95 61.24 62.58 +0.52 224,131 268,359 -10,063
Aug15 150528 62.90 63.52 61.86 63.16 +0.50 96,523 231,967 +3,367
Sep15 150528 63.40 63.98 62.39 63.63 +0.48 37,247 212,624 +2,103
Oct15 150528 64.02 64.41 62.83 64.08 +0.47 18,778 78,697 +776
Nov15 150528 64.28 64.79 63.30 64.50 +0.47 10,707 69,017 +228
Dec15 150528 64.67 65.20 63.69 64.90 +0.48 50,501 226,239 +203
Jan16 150528 65.07 65.52 64.06 65.25 +0.48 3,898 59,269 +83
Feb16 150528 65.27 65.84 64.40 65.57 +0.48 2,074 48,696 +67
Mar16 150528 65.74 66.12 64.70 65.85 +0.48 6,334 58,906 +954
Apr16 150528 65.61 66.16 65.50 66.16 +0.47 895 36,979 +6
May16 150528 66.23 66.46 66.23 66.46 +0.47 726 21,267 +5
Jun16 150528 66.65 67.02 65.66 66.76 +0.47 9,808 68,170 -707
Jul16 150528 67.05 67.05 67.05 67.05 +0.47 457 18,970 +92
Aug16 150528 66.28 67.32 66.28 67.32 +0.46 202 16,084 -3
Total Volume and Open Interest 493,041 1,721,978 +827
Gas Oil(ICE)
Jun15 150528 570.75 576.50 565.25 570.75 -5.50 36,890 127,405 -731
Jul15 150528 571.00 576.75 565.75 571.25 -5.25 61,707 136,501 +3,255
Aug15 150528 573.25 578.25 567.25 572.75 -5.50 21,639 81,383 +1,649
Sep15 150528 576.75 581.00 570.25 576.00 -5.50 15,900 44,350 +536
Oct15 150528 581.75 585.00 574.75 580.00 -5.75 10,896 50,436 +2,602
Nov15 150528 584.50 587.50 577.00 582.25 -6.00 6,546 24,568 +42
Dec15 150528 585.50 589.00 578.75 584.00 -6.25 20,227 92,610 +1,230
Jan16 150528 587.50 590.25 582.00 587.00 -6.25 795 22,756 +264
Feb16 150528 590.50 593.00 585.25 590.00 -6.25 723 13,787 -102
Mar16 150528 592.75 595.50 587.25 592.25 -6.00 561 17,236 +150
Total Volume and Open Interest 184,937 702,749 +12,688
Ethanol(CBOT)
Jun15 150528 1.526 1.551 1.523 1.545 +0.014 460 964 -272
Jul15 150528 1.518 1.543 1.511 1.537 +0.014 444 2,897 +186
Aug15 150528 1.493 1.516 1.493 1.514 +0.014 129 681 -39
Sep15 150528 1.469 1.489 1.469 1.489 +0.014 29 496 +1
Oct15 150528 1.467 1.467 1.467 1.467 +0.014 25 492 +0
Nov15 150528 1.444 1.444 1.444 1.444 +0.014 1 324 +0
Dec15 150528 1.415 1.423 1.415 1.423 +0.014 1 1,415 +0
Jan16 150528 1.405 1.405 1.405 1.405 +0.013 0 265 +0
Total Volume and Open Interest 1,089 7,859 -124
WTI Crude Oil(ICE)
Jul15 150528 57.67 58.05 56.50 57.68 +0.17 38,887 69,294 -1,941
Aug15 150528 58.05 58.31 56.89 58.02 +0.16 17,552 33,046 +1,320
Sep15 150528 58.27 58.51 57.10 58.20 +0.16 9,998 40,132 -1,536
Oct15 150528 58.62 58.62 57.30 58.37 +0.14 5,624 16,263 +168
Nov15 150528 58.93 58.93 57.64 58.67 +0.13 4,767 14,149 -340
Dec15 150528 59.01 59.26 58.02 59.00 +0.13 9,412 91,349 +337
Jan16 150528 58.93 59.33 58.52 59.33 +0.14 1,314 12,108 -203
Feb16 150528 59.11 59.59 59.04 59.59 +0.16 583 3,633 -253
Mar16 150528 59.35 59.80 59.27 59.80 +0.18 487 7,603 +40
Apr16 150528 60.00 60.00 60.00 60.00 +0.20 89 3,204 +30
May16 150528 60.20 60.20 60.20 60.20 +0.22 52 2,666 +0
Jun16 150528 60.34 60.41 59.62 60.41 +0.23 661 19,331 -45
Jul16 150528 60.56 60.56 60.56 60.56 +0.23 25 1,046 -1
Aug16 150528 60.72 60.72 60.72 60.72 +0.22 40 1,690 +20
Sep16 150528 60.73 60.89 60.53 60.89 +0.21 92 2,938 +0
Oct16 150528 61.08 61.08 61.08 61.08 +0.20 79 710 +49
Total Volume and Open Interest 92,308 398,631 -2,240
US Dollar Index(ICE)
Jun15 150528 97.375 97.760 97.010 97.060 -0.415 62,434 91,752 +1,248
Sep15 150528 97.760 98.135 97.400 97.435 -0.413 5,346 9,931 +1,728
Dec15 150528 98.280 98.530 97.800 97.815 -0.415 495 1,322 +239
Total Volume and Open Interest 68,293 103,211 +3,230
Australian Dollar(CME)
Jun15 150528 77.25 77.55 76.11 76.47 -0.65 91,762 141,649 +1,297
Sep15 150528 76.82 77.10 75.75 76.10 -0.64 771 2,749 +112
Dec15 150528 76.50 76.50 75.75 75.75 -0.65 6 83 +3
Total Volume and Open Interest 92,539 144,495 +1,412
British Pound(CME)
Jun15 150528 153.53 153.84 152.58 153.21 -0.14 103,136 175,440 -3,699
Sep15 150528 153.31 153.71 152.49 153.11 -0.14 508 1,245 +227
Dec15 150528 153.30 153.30 153.00 153.04 -0.14 0 60 +0
Total Volume and Open Interest 103,644 176,797 -3,472
Canadian Dollar(CME)
Jun15 150528 80.23 80.47 79.72 80.44 +0.28 72,469 111,223 +1,319
Sep15 150528 80.15 80.35 79.63 80.33 +0.28 1,058 7,438 +474
Dec15 150528 79.85 80.25 79.65 80.25 +0.28 611 2,658 +463
Mar16 150528 79.75 80.18 79.75 80.18 +0.27 4 526 +0
Total Volume and Open Interest 74,144 121,908 +2,258
Japanese Yen(CME)
Jun15 150528 80.86 80.98 80.35 80.73 -0.01 208,820 244,821 +1,346
Sep15 150528 80.96 81.09 80.45 80.83 -0.01 4,621 6,472 +1,996
Dec15 150528 81.07 81.11 80.68 80.97 -0.01 67 242 +44
Total Volume and Open Interest 213,519 251,744 +3,389
Swiss Franc(CME)
Jun15 150528 105.27 106.22 105.17 106.15 +0.99 19,183 29,475 -711
Sep15 150528 105.71 106.54 105.64 106.54 +0.99 53 632 +28
Dec15 150528 107.01 107.01 107.01 107.01 +1.00 0 301 +0
Total Volume and Open Interest 19,236 30,432 -683
EuroFX(CME)
Jun15 150528 109.02 109.62 108.69 109.57 +0.65 316,539 418,702 +3,684
Sep15 150528 109.15 109.75 108.83 109.71 +0.64 7,800 11,706 +2,470
Dec15 150528 109.43 109.90 109.07 109.90 +0.65 174 1,276 +38
Total Volume and Open Interest 324,517 431,927 +6,196
Mexican Peso(CME)
Jun15 150528 652.88 653.62 647.88 651.38 -1.38 26,096 81,527 -399
Jul15 150528 650.12 650.12 650.12 650.12 -1.38      
Total Volume and Open Interest 26,138 129,030 -390
Brazilian Real(CME)
Jun15 150528 314.45 316.50 313.50 315.80 -1.65 3,128 6,901 -1,186
Jul15 150528 312.50 312.90 310.50 312.55 -1.70 678 620 +575
Aug15 150528 309.45 309.45 309.45 309.45 -1.75      
Sep15 150528 307.80 307.80 305.00 306.05 -1.75 1,776 1,450 +1,171
Total Volume and Open Interest 5,582 18,123 +560
30-Year T-Bonds(CBOT)
Jun15 150528 156~200 156~310 156~000 156~110 -0~070 467,210 285,836 -138,385
Sep15 150528 155~030 155~140 154~150 154~260 -0~070 257,119 210,292 +143,633
Dec15 150528 153~040 153~040 153~040 153~040 -0~070      
Total Volume and Open Interest 724,329 496,128 +5,248
10-Year T-Notes(CBOT)
Jun15 150528 127~290 128~035 127~260 128~010 +0~045 2,478,344 2,006,664 -518,431
Sep15 150528 127~085 127~155 127~055 127~125 +0~040 1,415,116 1,179,649 +781,636
Dec15 150528 126~235 126~275 126~235 126~275 +0~040 0 6 +0
Total Volume and Open Interest 3,893,460 3,186,319 +263,205
5-Year T-Notes(CBOT)
Jun15 150528 119~292 120~034 119~284 120~026 +0~054 1,812,251 1,330,812 -543,100
Sep15 150528 119~114 119~176 119~102 119~166 +0~054 1,171,437 923,102 +634,334
Dec15 150528 119~026 119~026 119~026 119~026 +0~054      
Total Volume and Open Interest 2,983,688 2,253,914 +91,234
2 Year T-Notes(CBOT)
Jun15 150528 109~202 109~224 109~200 109~220 +0~016 967,390 815,445 -340,527
Sep15 150528 109~096 109~124 109~094 109~122 +0~022 683,469 619,108 +334,303
Dec15 150528 109~092 109~092 109~070 109~092 +0~022      
Total Volume and Open Interest 1,650,859 1,434,553 -6,224
Eurodollars(CME)
Jun15 150528 99.707 99.707 99.702 99.705 unch 114,529 1,117,966 +9,426
Sep15 150528 99.580 99.590 99.575 99.585 +0.005 119,506 1,121,355 +3,639
Dec15 150528 99.400 99.425 99.395 99.415 +0.010 173,610 1,286,077 -3,074
Mar16 150528 99.210 99.245 99.210 99.235 +0.020 149,878 991,890 +257
Jun16 150528 99.005 99.040 99.000 99.035 +0.030 238,519 1,090,621 -8,417
Sep16 150528 98.785 98.830 98.780 98.820 +0.035 173,571 875,303 +20,603
Dec16 150528 98.575 98.625 98.570 98.615 +0.035 193,219 1,037,288 +15,147
Mar17 150528 98.405 98.455 98.400 98.450 +0.040 139,284 679,618 +1,168
Jun17 150528 98.245 98.300 98.240 98.295 +0.045 130,509 572,263 +5,092
Sep17 150528 98.110 98.165 98.105 98.160 +0.045 106,294 497,827 +6,848
Dec17 150528 97.990 98.045 97.980 98.035 +0.045 110,412 624,464 +1,637
Mar18 150528 97.890 97.940 97.885 97.935 +0.045 63,467 318,490 +3,004
Jun18 150528 97.795 97.840 97.790 97.835 +0.040 51,031 271,863 -820
Sep18 150528 97.710 97.750 97.700 97.740 +0.030 35,904 168,382 -3,187
Dec18 150528 97.625 97.655 97.615 97.650 +0.025 39,656 208,344 -2,678
Mar19 150528 97.555 97.585 97.545 97.575 +0.020 27,991 147,495 -395
Jun19 150528 97.485 97.505 97.465 97.500 +0.015 19,290 151,988 +911
Sep19 150528 97.415 97.435 97.395 97.430 +0.010 27,580 103,423 +3,588
Total Volume and Open Interest 1,952,797 11,563,661 +58,694
Ultra T-Bond(CBOT)
Jun15 150528 161~00 161~11 160~08 160~20 -0~07 317,452 380,654 -157,053
Sep15 150528 159~18 159~30 158~27 159~07 -0~07 229,203 242,962 +179,012
Dec15 150528 157~27 157~27 157~27 157~27 -0~07      
Total Volume and Open Interest 546,655 623,616 +21,959
30 Day Federal Funds(CBOT)
May15 150528 99.878 99.878 99.875 99.875 unch 2,107 102,218 -4,311
Jun15 150528 99.870 99.875 99.870 99.870 unch 5,393 76,460 -2,281
Jul15 150528 99.865 99.865 99.860 99.860 unch 7,082 177,669 +1,495
Aug15 150528 99.835 99.840 99.835 99.835 unch 7,080 113,886 +888
Sep15 150528 99.795 99.805 99.795 99.795 unch 6,733 62,679 +1,800
Oct15 150528 99.745 99.755 99.745 99.750 +0.005 10,024 71,454 +500
Total Volume and Open Interest 62,251 854,237 -7,648
3-Mth Euro-Yen(CME)
Jun15 150528 99.850 99.850 99.850 99.850 unch      
Sep15 150528 99.860 99.860 99.860 99.860 unch      
Dec15 150528 99.855 99.855 99.855 99.855 unch      
Mar16 150528 99.715 99.715 99.715 99.715 unch      
Jun16 150528 99.575 99.575 99.575 99.575 unch      
Sep16 150528 99.435 99.435 99.435 99.435 unch      
Dec16 150528 99.815 99.815 99.815 99.815 unch      
Mar17 150528 99.675 99.675 99.675 99.675 unch      
Jun17 150528 99.535 99.535 99.535 99.535 unch      
Sep17 150528 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150527 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150527 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150527 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150527 99.71 99.71 99.71 99.71 unch      
Jun16 150527 99.57 99.57 99.57 99.57 unch      
Sep16 150527 99.43 99.43 99.43 99.43 unch      
Dec16 150527 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150527 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150527 147.28 147.65 147.22 147.64 +0.37 1,433 17,111 +578
Sep15 150527 146.99 147.35 146.99 147.35 +0.38 30 682 +6
Dec15 150527 146.79 146.79 146.79 146.79 +0.38 0 1 +0
Total Volume and Open Interest 1,463 17,794 +584
Euro-Bund(EUREX)
Jun15 150528 154.90 155.24 154.79 154.90 +0.19 634,981 1,329,072 -69,926
Sep15 150528 154.57 154.89 154.47 154.56 +0.19 71,663 276,799 +24,260
Dec15 150528 154.90 155.00 154.73 154.74 +0.15 33 92 +25
Total Volume and Open Interest 706,677 1,605,963 -45,641
Euro-Bobl(EUREX)
Jun15 150528 128.81 128.86 128.70 128.74 -0.04 474,346 1,083,546 -48,846
Sep15 150528 130.10 130.15 129.99 130.01 -0.04 66,013 142,969 +32,051
Dec15 150528 129.74 129.74 129.74 129.74 -0.04      
Total Volume and Open Interest 540,359 1,226,515 -16,795
3-Mth Euribor(EUREX)
Jun15 150528 100.010 100.010 100.005 100.010 unch 780 7,932 +204
Sep15 150528 100.005 100.005 100.005 100.005 unch 835 14,212 -771
Dec15 150528 99.995 99.995 99.995 99.995 -0.005 0 32,432 +0
Total Volume and Open Interest 2,131 76,585 -495
Long Gilt(LIFFE)
Jun15 150528 118~04 118~18 117~30 118~11 +0~16 474,066 144,118 -181,658
Sep15 150528 117~09 117~22 117~02 117~15 +0~15 346,438 317,942 +209,343
Total Volume and Open Interest 820,504 462,060 +27,685
3-Mth Short Sterling(LIFFE)
Jun15 150528 99.42 99.43 99.42 99.42 -0.01 6,350 317,201 -1,330
Sep15 150528 99.39 99.39 99.38 99.38 unch 12,712 342,924 -1,372
Dec15 150528 99.31 99.33 99.30 99.31 +0.01 29,816 343,406 -2,284
Mar16 150528 99.20 99.22 99.19 99.20 +0.01 30,070 284,539 -2,735
Jun16 150528 99.06 99.09 99.05 99.06 +0.01 43,554 240,795 +1,703
Sep16 150528 98.91 98.94 98.89 98.91 +0.02 26,539 230,368 +928
Total Volume and Open Interest 312,289 2,792,247 +2,451
3-Mth Euribor(LIFFE)
Jun15 150528 100.010 100.015 100.000 100.010 unch 38,183 456,991 -148
Sep15 150528 100.010 100.010 99.995 100.005 unch 28,415 361,847 -1,406
Dec15 150528 100.000 100.000 99.985 99.995 unch 25,714 312,430 -3,695
Total Volume and Open Interest 340,608 3,330,351 -9,178
3-Mth Aus T-Bills(SFE)
Jun15 150528 97.85 97.86 97.85 97.86 unch 8,158 154,272 -4,807
Sep15 150528 97.90 97.92 97.88 97.92 +0.01 9,380 219,905 -4,337
Dec15 150528 97.93 97.97 97.91 97.97 +0.03 4,844 192,094 +1,385
Mar16 150528 97.93 97.98 97.90 97.98 +0.05 2,914 137,279 +380
Jun16 150528 97.88 97.95 97.87 97.95 +0.06 2,453 106,531 -634
Sep16 150528 97.82 97.90 97.81 97.90 +0.07 2,077 69,840 +379
Dec16 150528 97.75 97.83 97.73 97.83 +0.08 1,258 49,265 -199
Mar17 150528 97.66 97.75 97.66 97.75 +0.08 1,102 37,846 +815
Jun17 150528 97.59 97.66 97.58 97.66 +0.07 487 10,029 +329
Sep17 150528 97.50 97.57 97.50 97.57 +0.07 0 6,873 +0
Total Volume and Open Interest 32,673 986,660 -6,689
10-Year Aus T-Bonds(SFE)
Jun15 150528 97.16 97.24 97.14 97.23 +0.06 35,288 787,467 +431
Sep15 150528 97.20 97.20 97.20 97.20 +0.06      
Total Volume and Open Interest 35,288 787,467 +431
3-Year Aus T-Bonds(SFE)
Jun15 150528 97.95 98.05 97.93 98.04 +0.08 60,726 747,064 -4,509
Sep15 150528 98.00 98.00 98.00 98.00 +0.08      
Total Volume and Open Interest 60,726 747,064 -4,509
Gold(CMX)
Jun15 150528 1187.1 1192.0 1179.6 1188.1 +2.5 244,624 89,621 -32,688
Aug15 150528 1188.0 1192.8 1180.2 1188.8 +2.3 93,072 192,742 +29,168
Oct15 150528 1188.2 1193.8 1182.0 1189.7 +2.3 1,593 12,404 -198
Dec15 150528 1190.1 1193.7 1182.4 1190.7 +2.3 5,174 66,915 +785
Feb16 150528 1189.0 1192.2 1183.5 1191.7 +2.3 704 10,427 +92
Apr16 150528 1191.1 1192.8 1191.1 1192.8 +2.3 328 8,723 -121
Jun16 150528 1193.7 1194.4 1193.7 1193.8 +2.2 330 8,624 -11
Aug16 150528 1195.0 1195.0 1195.0 1195.0 +2.1 0 684 +0
Oct16 150528 1196.3 1196.3 1196.3 1196.3 +2.0 2 1,360 -1
Dec16 150528 1200.0 1200.5 1197.3 1197.8 +1.9 10 8,451 -4
Feb17 150528 1200.8 1200.8 1197.0 1199.7 +1.9 0 151 +0
Apr17 150528 1201.8 1201.8 1201.8 1201.8        
Silver(CMX)
Jul15 150528 1667.5 1677.5 1654.0 1666.9 +2.2 48,457 106,374 -870
Sep15 150528 1672.0 1680.0 1658.5 1670.9 +2.2 1,674 21,303 +780
Dec15 150528 1679.0 1683.5 1663.5 1675.2 +2.1 1,095 30,601 +408
Mar16 150528 1678.0 1681.5 1667.5 1678.7 +1.7 168 3,835 +18
May16 150528 1682.5 1682.5 1680.0 1681.9 +2.1 18 236 +11
Jul16 150528 1684.8 1684.8 1684.8 1684.8 +2.1 65 3,040 +16
Sep16 150528 1687.7 1687.7 1687.7 1687.7 +2.1 0 156 +0
Total Volume and Open Interest 51,762 173,629 +298
Platinum(NYMEX)
Jul15 150528 1118.2 1127.3 1108.7 1116.3 -2.7 14,616 66,145 +1,107
Oct15 150528 1119.5 1127.3 1111.6 1117.6 -2.5 125 6,201 +71
Jan16 150528 1120.3 1120.3 1119.0 1119.0 -2.5 1 65 +1
Apr16 150528 1120.8 1120.8 1120.8 1120.8 -2.5 0 4 +0
Total Volume and Open Interest 14,752 72,424 +1,179
Palladium(NYMEX)
Jun15 150528 786.40 788.90 780.65 784.80 -0.20 10,342 6,835 -5,354
Sep15 150528 784.90 789.80 781.35 785.60 unch 7,889 23,291 +4,837
Dec15 150528 789.20 789.40 784.65 786.50 unch 18 152 +17
Total Volume and Open Interest 18,249 30,284 -500
Copper(CMX)
Jul15 150528 276.35 278.40 275.85 276.75 -0.10 58,456 110,232 -3,447
Sep15 150528 276.80 279.05 276.70 277.40 -0.20 6,731 32,408 +1,192
Dec15 150528 277.30 278.60 277.30 278.00 -0.25 2,529 18,590 +488
Mar16 150528 277.55 278.90 277.55 278.30 -0.30 396 2,990 -130
May16 150528 279.05 279.05 278.50 278.60 -0.35 30 276 +1
Total Volume and Open Interest 70,456 172,622 -3,218
DJIA Index(CBOT)
Jun15 150528 18085 18134 18085 18134 -7 64 7,711 -25
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 150528 18135 18148 18052 18134 -7 177,518 112,975 -7,890
Sep15 150528 18056 18064 17975 18053 -6 380 334 -88
Dec15 150528 17971 17971 17971 17971 -6 23 41 +6
Mar16 150528 17889 17889 17889 17889 -6 1 1 +0
Total Volume and Open Interest 177,922 113,351 -7,972
S & P 500(CME)
Jun15 150528 2121.40 2122.50 2110.50 2121.70 +0.80 10,160 126,251 +1,028
Sep15 150528 2110.00 2114.20 2104.00 2114.20 +0.90 1 1,179 +1
Dec15 150528 2107.00 2107.00 2096.90 2107.00 +0.80 0 1,121 +0
Mar16 150528 2101.40 2101.40 2091.30 2101.40 +0.80      
Total Volume and Open Interest 10,161 128,552 +1,029
S & P 500 E-Mini(Globex)
Jun15 150528 2120.00 2122.75 2110.50 2121.75 +0.75 1,589,652 2,723,908 +3,881
Sep15 150528 2113.00 2115.00 2103.00 2114.25 +1.00 5,978 51,937 +1,078
Total Volume and Open Interest 1,596,493 2,782,314 +5,488
NASDAQ 100(CME)
Jun15 150528 4536.00 4545.00 4523.00 4542.80 +0.50 382 6,987 -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 150528 4540.50 4547.50 4521.80 4542.80 +0.50 228,084 316,152 -8,144
Sep15 150528 4534.80 4541.00 4515.30 4536.30 +0.50 256 381 +2
Total Volume and Open Interest 228,340 316,571 -8,142
S & P Midcap 400(CME)
Jun15 150528 1534.40 1534.40 1534.40 1534.40 -3.10 146 1,049 -55
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 150520 13.15 13.30 13.05 13.11 -0.02 68,778 77,322 -25,091
Jun15 150528 14.50 14.85 14.45 14.48 -0.05 107,216 217,864 -3,428
Jul15 150528 15.70 15.91 15.64 15.73 +0.05 53,171 71,442 +3,964
Aug15 150528 16.30 16.54 16.30 16.33 unch 17,024 34,396 +681
Total Volume and Open Interest 203,988 386,426 +1,612
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150528 20655 20675 20460 20590 -55 16,937 61,534 -637
Sep15 150528 20690 20690 20540 20640 -50 225 225 +58
Total Volume and Open Interest 17,162 61,759 -579
Nikkei 225(SGX)
Jun15 150528 20530 20545 20450 20545 +60 41,589 314,566 +981
Sep15 150528 20485 20525 20455 20525 +60 249 1,657 +197
Dec15 150528 20540 20550 20430 20430 +55 0 6,052 +0
Total Volume and Open Interest 41,869 326,110 +1,205
CAC 40(EURONEXT)
Jun15 150528 5143.0 5148.5 5073.5 5117.0 -40.5 117,927 339,680 +26,458
Jul15 150528 5138.0 5142.0 5075.0 5115.5 -40.5 433 472 +420
Aug15 150528 5115.5 5115.5 5115.5 5115.5 -40.0 25 25 +25
Total Volume and Open Interest 118,401 340,416 +26,916
Hang Seng Index(HKFE)
May15 150528 28080 28178 27555 27605 -461 121,123 63,482 -37,774
Jun15 150528 27837 27945 26913 27112 -728 75,619 97,868 +46,536
Total Volume and Open Interest 197,351 166,090 +8,982
DAX(EUREX)
Jun15 150528 11745.5 11779.0 11608.0 11673.5 -107.0 115,235 173,592 +691
Sep15 150528 11751.0 11777.0 11637.0 11678.0 -107.0 474 8,942 -6
Dec15 150528 11724.5 11740.0 11634.5 11681.0 -107.5 76 573 +27
Total Volume and Open Interest 115,785 183,107 +712
FT-SE 100(EURONEXT)
Jun15 150528 7017.00 7040.00 6996.00 7027.50 +3.50 105,993 586,409 -4,416
Sep15 150528 6975.50 6986.50 6968.00 6978.50 +4.50 615 6,501 +487
Dec15 150528 6958.50 6958.50 6949.00 6953.50 +6.00 0 222 +0
Total Volume and Open Interest 106,608 593,132 -3,929
SPI 200(SFE)
Jun15 150528 5741.0 5768.0 5696.0 5729.0 -11.0 20,303 259,208 +2,676
Sep15 150528 5690.0 5705.0 5646.0 5677.0 -10.0 101 2,982 +33
Dec15 150528 5652.0 5668.0 5652.0 5668.0 -10.0 0 2,096 +0
Total Volume and Open Interest 20,423 264,958 +2,704
FTSE MIB(ISE)
Jun15 150528 23760.00 23870.00 23630.00 23742.00 -102.00 31,479 62,476 -76
Sep15 150528 23705.00 23790.00 23560.00 23667.00 -102.00 49 607 +10
Dec15 150528 23585.00 23585.00 23585.00 23585.00 -102.00 0 4 +0
Total Volume and Open Interest 31,528 63,088 -66
KOSPI 200(KFE)
Jun15 150528 259.55 261.80 259.45 260.15 -5.05 149,296 123,411 +1,254
Sep15 150528 260.60 262.70 260.55 261.05 -5.20 789 6,158 +42
Dec15 150528 263.05 263.45 262.15 262.15 -5.30 3 1,065 +2
Total Volume and Open Interest 150,088 131,878 +1,298
GSCI(CME)
Jun15 150528 429.30 429.30 425.25 429.30 +2.30 181 12,473 +53
Jul15 150528 431.00 431.00 427.25 431.00 +2.00 0 50 +0
Aug15 150528 431.00 431.00 427.25 431.00 +2.00      
Total Volume and Open Interest 181 12,523 +53
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