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 Fri June 05, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150605 944.50 952.00 935.25 937.75 -8.75 129,165 331,033 -11,753
Aug15 150605 932.50 938.50 922.75 924.50 -10.25 24,579 44,888 +291
Sep15 150605 923.25 929.25 915.00 916.00 -9.75 5,851 17,394 -85
Nov15 150605 922.50 927.00 912.25 914.25 -9.75 65,837 248,122 +3,210
Jan16 150605 928.75 934.00 919.75 921.75 -9.25 6,691 25,380 +391
Mar16 150605 933.00 938.75 924.00 926.25 -9.75 5,413 37,712 +777
May16 150605 937.00 941.50 927.50 929.50 -9.75 3,816 17,441 +368
Jul16 150605 943.00 946.75 933.25 935.00 -9.50 1,845 10,847 +177
Aug16 150605 935.25 944.75 935.25 935.25 -9.50 21 412 +6
Sep16 150605 931.75 938.00 928.00 928.00 -10.00 58 153 +20
Nov16 150605 930.50 936.00 924.00 925.50 -10.50 525 8,076 +161
Jan17 150605 931.00 941.50 931.00 931.00 -10.50 27 76 +0
Mar17 150605 935.50 945.75 935.50 935.50 -10.25 26 69 +3
May17 150605 938.75 949.00 938.75 938.75 -10.25 0 21 +0
Total Volume and Open Interest 243,869 741,962 -6,429
Soybean Meal(CBOT)
Jul15 150605 305.70 307.50 303.90 304.90 -0.80 56,381 163,888 -1,635
Aug15 150605 299.40 300.60 297.50 297.90 -1.70 9,220 36,746 +401
Sep15 150605 296.90 296.90 294.00 294.90 -2.00 5,175 30,218 +472
Oct15 150605 293.90 294.20 291.20 291.70 -2.50 2,870 21,943 +418
Dec15 150605 294.20 294.60 291.40 291.90 -2.70 21,459 96,371 +3,840
Jan16 150605 292.10 293.40 290.60 291.50 -1.90 4,326 11,153 +1,401
Mar16 150605 292.00 292.90 289.50 290.10 -2.70 2,133 11,555 +169
May16 150605 293.00 294.00 289.80 290.20 -3.60 2,753 10,288 +785
Jul16 150605 296.00 296.10 291.80 292.20 -3.80 2,624 10,299 +428
Aug16 150605 296.00 297.00 292.90 292.90 -3.80 377 1,697 +141
Total Volume and Open Interest 108,556 401,266 +6,857
Soybean Oil(CBOT)
Jul15 150605 34.50 35.29 34.36 34.78 +0.25 77,387 173,252 +5,989
Aug15 150605 34.52 35.31 34.39 34.79 +0.27 11,920 40,123 +1,166
Sep15 150605 34.50 35.34 34.41 34.82 +0.28 5,011 25,287 +676
Oct15 150605 34.49 35.27 34.40 34.83 +0.30 4,840 13,772 +206
Dec15 150605 34.57 35.40 34.45 34.89 +0.28 25,018 117,290 -354
Jan16 150605 34.60 35.42 34.60 35.00 +0.29 4,609 11,472 +140
Mar16 150605 34.80 35.44 34.75 35.02 +0.26 2,202 15,415 +719
May16 150605 34.50 35.30 34.50 34.85 +0.19 2,599 10,899 +630
Jul16 150605 34.49 35.23 34.45 34.78 +0.19 1,161 7,026 +208
Aug16 150605 34.70 34.70 34.52 34.70 +0.18 12 1,037 +1
Total Volume and Open Interest 135,191 418,663 +9,529
Canola(WCE)
Jul15 150605 497.5 501.1 495.0 497.0 -0.7 16,786 81,400 -5,403
Nov15 150605 492.9 498.3 492.7 495.5 +0.8 21,295 91,583 +3,625
Jan16 150605 490.6 494.9 490.0 492.4 +0.3 353 3,160 +186
Mar16 150605 486.3 490.0 486.3 489.3 +0.1 54 822 -3
May16 150605 483.1 487.9 483.1 486.1 unch 0 456 +0
Total Volume and Open Interest 38,503 178,984 -1,581
Corn(CBOT)
Jul15 150605 362.75 367.25 359.75 360.50 -3.00 222,940 634,025 -9,388
Sep15 150605 369.75 373.75 366.75 367.50 -2.75 62,831 271,513 +5,851
Dec15 150605 380.25 384.50 377.25 378.00 -3.00 98,266 364,254 +2,922
Mar16 150605 390.50 395.25 388.25 389.00 -2.75 16,265 93,372 +2,055
May16 150605 397.75 402.25 396.00 396.50 -2.75 4,690 20,933 +976
Jul16 150605 404.75 409.00 402.25 403.00 -2.75 6,274 38,872 +673
Sep16 150605 401.00 402.75 399.75 401.50 -1.25 595 3,469 +236
Dec16 150605 403.50 406.75 401.00 402.25 -2.25 1,520 27,798 +177
Mar17 150605 413.75 417.00 412.50 412.50 -2.00 41 1,203 -9
May17 150605 423.75 423.75 419.25 419.25 -1.75 28 713 +26
Total Volume and Open Interest 413,458 1,457,857 +3,520
Wheat(CBOT)
Jul15 150605 525.00 534.00 516.25 517.00 -6.75 116,592 212,631 -7,125
Sep15 150605 529.75 538.75 520.75 521.50 -7.75 36,495 103,234 +2,853
Dec15 150605 544.00 551.75 532.00 533.00 -10.00 25,010 80,756 +663
Mar16 150605 556.25 565.00 544.25 545.00 -11.50 4,215 28,989 +990
May16 150605 563.25 571.50 553.25 553.25 -12.00 1,198 7,627 +283
Jul16 150605 570.25 577.00 558.50 558.50 -11.75 1,008 5,853 +31
Total Volume and Open Interest 184,528 439,711 -2,303
Wheat(KCBT)
Jul15 150605 541.00 553.75 534.75 535.25 -6.00 21,422 84,882 -917
Sep15 150605 548.00 564.25 545.50 546.00 -6.00 6,750 33,362 +1,477
Dec15 150605 565.25 582.25 562.50 563.25 -6.25 4,447 28,339 +752
Mar16 150605 583.00 593.75 577.00 577.00 -6.00 1,059 9,129 +37
May16 150605 600.00 602.75 586.00 586.00 -5.75 481 3,108 +104
Jul16 150605 596.25 609.00 592.75 592.75 -5.25 979 2,983 +466
Total Volume and Open Interest 35,140 162,402 +1,919
Wheat(MGE)
Jul15 150605 575.50 588.00 569.50 571.50 -4.25 6,583 29,962 -1,971
Sep15 150605 583.00 597.00 580.25 581.50 -3.50 2,661 15,990 +510
Dec15 150605 596.25 610.75 594.00 595.00 -4.00 1,244 14,182 +172
Mar16 150605 613.00 623.50 606.25 608.50 -4.00 553 6,447 -120
May16 150605 622.50 630.00 616.75 617.50 -4.25 357 1,495 +33
Total Volume and Open Interest 11,661 69,001 -1,267
Oats(CBOT)
Jul15 150605 253.50 260.00 251.75 258.75 +4.75 404 3,701 +85
Sep15 150605 259.50 264.25 258.00 264.25 +4.50 73 1,611 -9
Dec15 150605 266.75 271.00 265.25 269.75 +3.00 152 3,317 +18
Mar16 150605 275.50 277.25 274.25 277.25 +3.00 8 240 +5
Total Volume and Open Interest 637 8,870 +99
Rough Rice(CBOT)
Jul15 150605 9.94 10.02 9.69 9.81 -0.12 495 7,157 -234
Sep15 150605 10.22 10.30 9.96 10.07 -0.12 203 4,373 -44
Nov15 150605 10.53 10.53 10.33 10.34 -0.12 5 379 +2
Jan16 150605 10.74 10.74 10.60 10.60 -0.12 2 44 -1
Total Volume and Open Interest 705 11,955 -277
Live Cattle(CME)
Jun15 150605 153.100 153.750 152.400 152.825 -0.410 17,015 35,058 -5,607
Aug15 150605 151.435 152.250 150.250 150.575 -0.875 23,351 151,305 -697
Oct15 150605 153.000 153.785 152.050 152.380 -0.620 6,600 64,267 +217
Dec15 150605 154.000 154.700 153.000 153.750 -0.325 6,007 38,519 -3
Feb16 150605 154.130 154.600 153.000 153.700 -0.375 1,076 10,750 +278
Apr16 150605 153.550 153.935 152.380 153.050 -0.600 531 6,230 +123
Total Volume and Open Interest 54,744 309,129 -5,619
Feeder Cattle(CME)
Aug15 150605 222.580 223.580 220.450 221.900 -0.680 2,715 25,371 +56
Sep15 150605 221.185 222.100 219.150 220.500 -0.550 605 4,741 +9
Oct15 150605 219.900 220.400 217.750 219.100 -0.480 710 5,676 +134
Nov15 150605 218.500 218.650 216.350 217.750 -0.080 321 2,712 +47
Jan16 150605 211.400 211.785 209.535 210.750 -0.285 124 2,166 +56
Mar16 150605 209.800 209.950 208.000 209.050 -0.350 41 697 +11
Apr16 150605 210.300 210.650 208.550 209.350 -1.280 10 132 +1
Total Volume and Open Interest 4,527 41,523 +315
Lean Hogs(CME)
Jun15 150605 82.200 82.785 81.580 81.680 -0.520 8,896 19,398 -1,636
Jul15 150605 80.500 81.885 80.400 81.135 +0.535 15,740 60,634 +619
Aug15 150605 79.550 81.035 79.500 80.830 +1.195 8,012 49,804 +560
Oct15 150605 69.830 71.080 69.830 70.430 +0.380 4,068 51,878 +22
Dec15 150605 66.430 67.500 66.430 67.200 +0.550 2,533 30,303 +988
Feb16 150605 69.850 71.400 69.830 71.050 +1.015 1,011 9,662 +393
Apr16 150605 72.900 74.000 72.785 73.800 +0.915 186 4,315 +38
May16 150605 76.950 77.400 76.650 77.385 +0.485 7 111 +3
Total Volume and Open Interest 40,482 227,283 +987
Class III Milk(CME)
Jun15 150605 16.71 16.75 16.65 16.70 unch 300 5,975 -10
Jul15 150605 17.02 17.06 16.87 16.91 -0.07 345 4,468 -18
Aug15 150605 17.12 17.18 17.02 17.08 +0.03 251 3,829 +85
Sep15 150605 17.31 17.35 17.18 17.26 +0.03 147 3,691 +48
Oct15 150605 17.31 17.31 17.21 17.21 -0.03 92 3,263 +24
Nov15 150605 17.34 17.34 17.25 17.26 -0.03 61 3,156 +27
Dec15 150605 17.17 17.17 17.10 17.10 -0.10 29 2,891 +11
Jan16 150605 16.71 16.71 16.71 16.71 -0.02 25 735 +17
Feb16 150605 16.72 16.72 16.69 16.71 -0.01 53 592 +14
Mar16 150605 16.75 16.75 16.75 16.75 -0.05 22 525 +14
Apr16 150605 16.78 16.78 16.77 16.77 -0.01 17 300 +10
May16 150605 16.78 16.78 16.77 16.77 -0.01 22 264 +16
Jun16 150605 16.78 16.80 16.78 16.80 -0.01 17 219 +15
Total Volume and Open Interest 1,516 30,419 -4,804
Cocoa(ICE)
Jul15 150605 3107 3119 3064 3116 +1 17,015 68,551 -5,718
Sep15 150605 3108 3116 3064 3113 -3 16,026 64,126 +3,593
Dec15 150605 3097 3105 3057 3102 -5 5,448 46,491 +862
Mar16 150605 3081 3093 3045 3092 -5 1,209 26,322 +340
May16 150605 3075 3087 3050 3085 -6 346 6,846 +9
Jul16 150605 3079 3079 3077 3077 -5 177 7,273 -32
Sep16 150605 3069 3069 3069 3069 -5 58 790 +17
Total Volume and Open Interest 40,300 223,418 -918
Coffee "C"(ICE)
Jul15 150605 135.00 136.40 132.90 135.10 -0.60 23,498 77,755 -4,207
Sep15 150605 137.50 138.65 135.25 137.40 -0.65 14,248 52,390 +2,214
Dec15 150605 141.10 141.90 139.10 140.90 -0.55 3,032 30,600 +238
Mar16 150605 144.45 144.45 142.85 144.35 -0.55 577 13,069 -1
May16 150605 146.50 147.20 144.75 146.30 -0.50 245 6,533 +4
Jul16 150605 147.10 148.45 146.35 147.85 -0.60 124 2,948 +27
Total Volume and Open Interest 42,019 192,852 -1,870
Orange Juice(ICE)
Jul15 150605 113.85 116.95 113.80 116.70 +2.80 1,028 9,573 -168
Sep15 150605 116.05 119.30 116.05 119.15 +2.95 562 3,940 +217
Nov15 150605 118.50 121.05 118.50 121.05 +2.90 29 1,270 +5
Jan16 150605 123.05 123.05 123.00 123.00 +2.75 54 393 +50
Mar16 150605 124.40 124.40 124.40 124.40 +2.40 1 50 +0
May16 150605 125.85 125.85 125.85 125.85 +2.40 1 8 +1
Total Volume and Open Interest 1,675 15,234 +105
Sugar #11(ICE)
Jul15 150605 12.12 12.18 11.89 12.05 -0.07 73,045 389,833 -13,390
Oct15 150605 12.47 12.51 12.22 12.42 -0.04 52,393 288,833 +9,628
Mar16 150605 13.82 13.86 13.58 13.75 -0.05 22,962 138,413 +4,420
May16 150605 13.87 13.89 13.67 13.81 -0.06 4,499 28,152 +1,031
Jul16 150605 13.91 13.92 13.72 13.84 -0.06 2,793 29,237 -381
Oct16 150605 14.14 14.16 13.96 14.05 -0.09 1,151 23,082 +170
Mar17 150605 14.69 14.71 14.55 14.59 -0.10 338 9,848 -85
May17 150605 14.72 14.73 14.60 14.63 -0.10 239 1,897 +59
Total Volume and Open Interest 157,588 913,963 +1,513
London Cocoa(LCE)
Jul15 150605 2105 2114 2083 2112 +10 5,963 79,055 -3,036
Sep15 150605 2104 2111 2083 2110 +9 5,475 58,606 +1,285
Dec15 150605 2088 2095 2068 2093 +8 2,145 56,354 -239
Mar16 150605 2068 2070 2045 2069 +6 5,198 61,082 +455
May16 150605 2057 2066 2043 2065 +5 382 10,752 +79
Jul16 150605 2042 2060 2039 2060 +5 1,861 17,951 +1,135
Sep16 150605 2054 2054 2054 2054 +5 496 5,904 +401
Total Volume and Open Interest 21,539 292,767 +95
London Sugar(LCE)
Aug15 150605 351.20 351.90 346.90 350.70 -0.80 2,523 38,018 +34
Oct15 150605 352.30 352.60 347.40 351.90 -0.40 1,638 19,708 +399
Dec15 150605 357.90 359.00 353.90 358.00 -0.70 942 14,794 +472
Mar16 150605 363.60 363.60 359.00 363.00 -0.40 331 9,013 +61
May16 150605 368.50 369.00 365.80 368.40 unch 406 2,870 -67
Total Volume and Open Interest 6,322 86,480 +1,311
Cotton(ICE)
Jul15 150605 65.12 65.20 63.93 64.01 -1.11 20,993 85,093 -2,989
Oct15 150605 66.08 66.17 65.87 65.88 -0.96 3 241 +2
Dec15 150605 65.28 65.37 64.30 64.55 -0.73 11,980 86,319 +1,230
Mar16 150605 65.41 65.41 64.47 64.76 -0.63 938 9,666 +115
May16 150605 65.59 65.59 64.95 65.08 -0.62 141 1,246 -4
Jul16 150605 65.46 65.53 65.45 65.53 -0.62 167 2,363 -21
Total Volume and Open Interest 34,291 186,060 -1,615
Lumber(CME)
Jul15 150605 283.3 292.5 282.0 291.2 +7.7 408 3,619 -123
Sep15 150605 283.4 290.4 283.4 288.1 +7.0 141 1,977 -37
Nov15 150605 283.3 288.5 283.0 286.0 +6.0 46 274 +33
Jan16 150605 294.0 294.0 290.0 294.0 +7.2 5 51 +4
Total Volume and Open Interest 600 5,942 -123
Crude Oil(NYM)
Jul15 150605 57.99 59.23 56.83 59.13 +1.13 371,298 355,247 -14,929
Aug15 150605 58.29 59.65 57.21 59.56 +1.22 104,496 179,699 +3,198
Sep15 150605 58.61 59.98 57.54 59.89 +1.27 68,151 171,746 +4,157
Oct15 150605 58.77 60.21 57.80 60.13 +1.29 33,544 91,953 -978
Nov15 150605 59.17 60.57 58.15 60.48 +1.31 21,024 56,545 -1,727
Dec15 150605 59.51 60.93 58.55 60.86 +1.33 54,172 215,079 -3,722
Jan16 150605 59.73 61.22 59.00 61.19 +1.33 7,306 66,615 +29
Feb16 150605 59.99 61.48 59.23 61.46 +1.34 3,172 31,702 +290
Mar16 150605 60.36 61.74 59.47 61.69 +1.35 5,468 54,551 +264
Apr16 150605 60.16 61.93 60.16 61.91 +1.36 1,487 17,881 +166
May16 150605 60.80 62.13 60.26 62.13 +1.37 924 16,054 +144
Jun16 150605 61.07 62.36 60.16 62.34 +1.38 12,956 69,703 +537
Jul16 150605 60.60 62.47 60.24 62.47 +1.38 1,593 14,141 +204
Aug16 150605 62.59 62.59 62.59 62.59 +1.37 1,126 9,787 -149
Sep16 150605 62.73 62.73 62.73 62.73 +1.36 1,053 30,580 +40
Oct16 150605 62.90 62.90 62.90 62.90 +1.36 536 10,962 -32
Total Volume and Open Interest 721,990 1,642,139 -9,360
e-miNY Crude Oil(NYM)
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150605 57.900 59.250 56.825 59.125 +1.125 9,444 2,480 -166
Aug15 150605 58.250 59.650 57.250 59.550 +1.200 482 471 -179
Sep15 150605 58.625 59.925 57.625 59.900 +1.275 281 370 -26
Oct15 150605 58.150 60.125 57.975 60.125 +1.275 129 347 -4
Nov15 150605 58.950 60.475 58.250 60.475 +1.300 225 449 +97
Dec15 150605 59.350 60.850 58.925 60.850 +1.325 191 896 +99
Jan16 150605 61.200 61.200 61.200 61.200 +1.350 2 12 +0
Feb16 150605 61.450 61.450 61.450 61.450 +1.325 2 8 +0
Mar16 150605 61.700 61.700 61.700 61.700 +1.350 1 6 +0
Total Volume and Open Interest 10,766 5,099 -173
NY Harbor ULSD(NYM)
Jul15 150605 184.35 187.33 181.85 186.96 +2.57 69,393 99,603 -2,967
Aug15 150605 185.00 188.21 182.81 187.89 +2.66 26,588 47,690 +5,058
Sep15 150605 186.59 189.60 184.30 189.37 +2.76 17,340 43,454 +2,327
Oct15 150605 187.82 191.24 186.00 191.07 +2.80 10,337 23,711 +726
Nov15 150605 190.27 193.07 187.74 192.78 +2.82 5,688 17,578 +828
Dec15 150605 191.75 194.61 189.29 194.35 +2.85 11,582 41,058 +532
Jan16 150605 192.34 195.83 190.88 195.83 +2.88 3,309 11,743 +482
Feb16 150605 192.45 196.39 191.40 196.39 +2.92 1,752 8,252 +165
Mar16 150605 193.76 195.99 191.01 195.99 +2.97 2,335 11,787 +895
Apr16 150605 193.19 194.87 190.00 194.87 +2.96 620 7,484 +188
May16 150605 191.00 194.96 191.00 194.96 +2.94 390 4,557 +70
Jun16 150605 191.86 195.72 190.80 195.68 +2.87 3,206 12,599 +479
Jul16 150605 194.00 196.78 192.00 196.78 +2.86 614 1,641 -122
Aug16 150605 195.00 197.89 193.50 197.89 +2.85 321 1,833 -1
Total Volume and Open Interest 154,627 350,802 +8,736
RBOB Gasoline(NYM)
Jul15 150605 198.50 203.35 195.30 203.00 +4.94 83,261 105,313 -8,334
Aug15 150605 195.45 199.90 192.10 199.61 +4.74 48,645 53,240 +1,527
Sep15 150605 191.68 195.71 188.29 195.54 +4.50 30,660 56,015 +2,976
Oct15 150605 175.57 179.57 172.49 179.40 +4.25 13,622 30,706 +185
Nov15 150605 171.61 175.49 168.68 175.29 +4.05 8,277 24,482 +352
Dec15 150605 169.14 172.60 166.14 172.37 +3.82 9,140 39,058 -79
Jan16 150605 166.95 171.91 165.73 171.69 +3.65 1,820 9,996 +92
Feb16 150605 169.24 172.49 169.15 172.49 +3.58 953 2,789 +305
Mar16 150605 170.96 174.26 168.76 174.26 +3.53 581 3,368 +23
Apr16 150605 189.70 193.59 189.70 193.59 +3.51 254 3,036 +9
Total Volume and Open Interest 199,355 353,809 -2,516
e-miNY RBOB Gasoline(NYM)
Jul15 150605 203.00 203.00 203.00 203.00 +4.90 0 2 +0
Aug15 150605 199.60 199.61 199.60 199.60 +4.70      
Sep15 150605 195.50 195.54 195.50 195.50 +4.50      
Oct15 150605 179.40 179.40 179.40 179.40 +4.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jul15 150605 2.628 2.646 2.581 2.590 -0.036 128,116 276,650 -1,233
Aug15 150605 2.654 2.671 2.610 2.621 -0.033 42,456 88,770 +69
Sep15 150605 2.667 2.685 2.625 2.632 -0.034 28,253 109,906 -1,400
Oct15 150605 2.706 2.719 2.663 2.671 -0.033 25,730 126,363 +311
Nov15 150605 2.836 2.847 2.793 2.802 -0.029 15,520 68,253 +1,277
Dec15 150605 3.023 3.034 2.983 2.995 -0.025 9,256 66,838 +876
Jan16 150605 3.129 3.136 3.091 3.103 -0.023 12,464 66,942 +933
Feb16 150605 3.136 3.136 3.090 3.101 -0.022 1,834 15,991 +176
Mar16 150605 3.093 3.093 3.053 3.065 -0.019 6,314 42,860 +1,383
Apr16 150605 2.944 2.956 2.917 2.928 -0.020 4,202 43,382 +348
May16 150605 2.940 2.940 2.927 2.936 -0.023 286 13,043 -24
Jun16 150605 2.987 2.992 2.963 2.968 -0.024 269 11,132 -82
Jul16 150605 3.023 3.023 2.999 3.008 -0.027 205 8,862 +41
Aug16 150605 3.020 3.023 3.014 3.023 -0.025 61 8,147 +6
Sep16 150605 3.016 3.018 3.014 3.018 -0.026 49 7,030 -14
Oct16 150605 3.055 3.055 3.039 3.048 -0.025 158 13,191 +2
Total Volume and Open Interest 275,579 1,022,263 +2,832
Brent Crude Oil(ICE)
Jul15 150605 62.08 63.43 60.94 63.31 +1.28 262,656 221,529 -26,503
Aug15 150605 62.60 64.12 61.67 64.00 +1.31 193,201 313,821 +14,413
Sep15 150605 63.26 64.69 62.30 64.60 +1.32 102,350 242,459 +13,730
Oct15 150605 63.90 65.20 62.83 65.11 +1.32 33,573 86,765 +1,493
Nov15 150605 64.47 65.68 63.33 65.59 +1.32 17,400 71,338 +1,169
Dec15 150605 64.81 66.14 63.77 66.04 +1.32 76,000 230,527 +4,742
Jan16 150605 65.21 66.52 64.18 66.42 +1.31 6,641 62,202 +190
Feb16 150605 65.46 66.83 64.52 66.74 +1.30 4,908 49,968 +211
Mar16 150605 65.84 67.12 64.80 67.02 +1.29 9,539 63,499 +810
Apr16 150605 66.11 67.33 66.08 67.33 +1.29 3,631 37,804 -373
May16 150605 66.28 67.62 66.28 67.62 +1.28 2,654 22,375 +514
Jun16 150605 66.76 67.99 65.76 67.90 +1.27 18,062 71,181 +511
Jul16 150605 66.30 68.16 66.30 68.16 +1.26 1,633 20,118 +331
Aug16 150605 68.41 68.41 68.41 68.41 +1.24 832 16,909 +124
Total Volume and Open Interest 769,857 1,817,868 +11,790
Gas Oil(ICE)
Jun15 150605 566.75 576.75 560.50 566.75 -0.25 47,871 88,388 -6,172
Jul15 150605 568.50 577.75 561.75 568.00 -0.50 95,919 138,499 -833
Aug15 150605 570.25 581.00 564.75 571.00 -0.75 40,219 91,299 +3,662
Sep15 150605 574.00 584.00 568.50 574.50 -1.00 21,851 54,555 +2,534
Oct15 150605 580.25 588.75 573.50 579.25 -1.50 18,374 68,730 +1,561
Nov15 150605 583.00 591.25 576.00 581.75 -1.75 10,280 34,992 +2,469
Dec15 150605 585.25 593.50 578.00 583.75 -1.75 20,696 97,632 +2,618
Jan16 150605 585.75 596.25 581.00 586.50 -2.00 3,155 22,433 -70
Feb16 150605 587.25 599.00 586.00 589.50 -1.75 1,880 15,035 +197
Mar16 150605 590.25 600.75 586.00 591.50 -1.75 1,578 19,078 +487
Total Volume and Open Interest 268,470 731,499 +7,506
Ethanol(CBOT)
Jul15 150605 1.564 1.566 1.544 1.546 -0.007 407 2,965 -40
Aug15 150605 1.545 1.545 1.521 1.527 -0.005 110 950 +29
Sep15 150605 1.508 1.508 1.507 1.507 -0.007 43 679 -4
Oct15 150605 1.483 1.484 1.483 1.484 -0.007 0 490 +0
Nov15 150605 1.461 1.461 1.460 1.460 -0.007 0 317 +0
Dec15 150605 1.448 1.448 1.441 1.441 -0.007 0 1,501 +0
Jan16 150605 1.425 1.425 1.425 1.425 -0.007 0 330 +0
Feb16 150605 1.421 1.421 1.421 1.421 -0.007 0 63 +0
Total Volume and Open Interest 560 7,620 -41
WTI Crude Oil(ICE)
Jul15 150605 57.95 59.23 56.83 59.13 +1.13 49,241 66,058 +540
Aug15 150605 58.30 59.64 57.20 59.56 +1.22 29,344 42,296 +2,786
Sep15 150605 58.60 59.96 57.55 59.89 +1.27 15,472 40,787 -1,031
Oct15 150605 58.82 60.16 57.82 60.13 +1.29 8,948 22,376 +534
Nov15 150605 59.17 60.50 58.24 60.48 +1.31 4,842 11,692 +35
Dec15 150605 59.50 60.89 58.55 60.86 +1.33 18,823 87,127 -5,173
Jan16 150605 59.45 61.19 59.01 61.19 +1.33 1,496 11,479 +16
Feb16 150605 60.12 61.46 59.33 61.46 +1.34 359 2,945 +12
Mar16 150605 60.61 61.69 59.71 61.69 +1.35 361 7,947 -68
Apr16 150605 61.91 61.91 61.91 61.91 +1.36 85 3,262 +8
May16 150605 62.13 62.13 62.13 62.13 +1.37 77 3,073 +19
Jun16 150605 61.35 62.35 60.26 62.34 +1.38 2,196 21,683 -564
Jul16 150605 62.47 62.47 62.47 62.47 +1.38 95 1,070 +21
Aug16 150605 62.59 62.59 62.59 62.59 +1.37 90 1,865 -6
Sep16 150605 62.73 62.73 62.73 62.73 +1.36 52 2,829 -18
Oct16 150605 62.90 62.90 62.90 62.90 +1.36 29 723 +0
Total Volume and Open Interest 135,809 408,923 -3,035
US Dollar Index(ICE)
Jun15 150605 95.715 96.955 95.240 96.360 +0.868 75,831 85,147 -829
Sep15 150605 96.090 97.345 95.615 96.735 +0.857 8,828 16,188 +1,627
Dec15 150605 96.300 97.675 96.300 97.080 +0.857 134 1,408 +29
Total Volume and Open Interest 84,831 103,006 +832
Australian Dollar(CME)
Jun15 150605 76.74 77.53 75.96 76.16 -0.65 81,475 144,446 -4,414
Sep15 150605 76.40 77.02 75.58 75.78 -0.65 6,396 10,304 +2,791
Dec15 150605 75.91 75.91 75.36 75.44 -0.64 1 83 -1
Total Volume and Open Interest 87,872 154,850 -1,624
British Pound(CME)
Jun15 150605 153.56 153.77 151.90 152.75 -0.93 89,075 169,423 -1,744
Sep15 150605 153.50 153.99 151.80 152.65 -0.93 1,790 4,426 +424
Dec15 150605 153.12 153.14 152.08 152.59 -0.91 6 74 +4
Total Volume and Open Interest 90,872 173,975 -1,316
Canadian Dollar(CME)
Jun15 150605 79.94 80.45 79.59 80.35 +0.34 61,952 106,743 -1,887
Sep15 150605 79.88 80.33 79.49 80.25 +0.34 2,753 11,182 +341
Dec15 150605 79.75 80.22 79.50 80.17 +0.35 37 3,051 +24
Mar16 150605 79.88 80.12 79.88 80.12 +0.34 0 560 +0
Total Volume and Open Interest 64,744 121,606 -1,521
Japanese Yen(CME)
Jun15 150605 80.33 80.42 79.45 79.62 -0.78 151,528 251,177 +4,346
Sep15 150605 80.46 80.51 79.56 79.71 -0.79 20,112 19,934 +7,384
Dec15 150605 79.88 79.90 79.80 79.85 -0.78 55 510 +13
Total Volume and Open Interest 171,695 271,847 +11,743
Swiss Franc(CME)
Jun15 150605 107.11 107.55 105.26 106.47 -0.75 24,302 29,423 -577
Sep15 150605 107.34 107.88 105.64 106.84 -0.75 548 2,192 +68
Dec15 150605 107.29 107.29 107.29 107.29 -0.76 8 308 +7
Total Volume and Open Interest 24,858 31,947 -502
EuroFX(CME)
Jun15 150605 112.28 112.83 110.50 111.20 -1.26 408,010 388,485 -15,569
Sep15 150605 112.39 112.97 110.64 111.34 -1.25 24,764 32,532 +10,049
Dec15 150605 112.65 112.90 110.85 111.52 -1.25 152 1,624 +19
Total Volume and Open Interest 432,944 422,900 -5,503
Mexican Peso(CME)
Jun15 150605 642.50 643.75 633.50 636.38 -6.00 62,246 121,921 +17,893
Jul15 150605 635.12 635.12 635.12 635.12 -6.00      
Total Volume and Open Interest 70,987 171,920 +19,111
Brazilian Real(CME)
Jul15 150605 313.00 318.50 311.05 314.45 +2.95 1,826 6,507 +507
Aug15 150605 311.10 314.45 311.10 311.10 +2.95 0 6 +0
Sep15 150605 308.45 311.00 306.70 307.95 +2.90 0 1,612 +0
Oct15 150605 304.95 304.95 304.95 304.95 -1.85      
Total Volume and Open Interest 1,826 17,277 +507
30-Year T-Bonds(CBOT)
Jun15 150605 152~240 152~250 150~190 151~080 -1~210 12,421 15,316 -868
Sep15 150605 151~110 151~120 149~000 149~230 -1~210 308,439 478,167 +11,823
Dec15 150605 148~170 149~220 148~010 148~010 -1~210 5 5 +0
Total Volume and Open Interest 320,865 493,488 +10,955
10-Year T-Notes(CBOT)
Jun15 150605 126~220 126~225 125~170 125~300 -0~245 95,403 127,419 -25,759
Sep15 150605 125~295 125~300 124~220 125~035 -0~265 1,793,298 2,685,879 +19,196
Dec15 150605 124~145 125~090 124~145 124~145 -0~265 0 11 +0
Total Volume and Open Interest 1,888,701 2,813,309 -6,563
5-Year T-Notes(CBOT)
Jun15 150605 119~134 119~170 118~256 119~024 -0~144 62,954 52,269 -18,965
Sep15 150605 118~282 118~290 118~040 118~126 -0~156 882,744 2,017,831 -4,496
Dec15 150605 117~306 118~144 117~306 117~306 -0~156      
Total Volume and Open Interest 945,698 2,070,100 -23,461
2 Year T-Notes(CBOT)
Jun15 150605 109~190 109~192 109~142 109~164 -0~026 115,717 23,779 -38,887
Sep15 150605 109~084 109~086 109~016 109~044 -0~040 364,711 1,116,863 +4,007
Dec15 150605 109~014 109~054 109~014 109~014 -0~040      
Total Volume and Open Interest 480,428 1,140,642 -34,880
Eurodollars(CME)
Jun15 150605 99.713 99.715 99.707 99.710 unch 122,352 1,070,343 -4,606
Sep15 150605 99.585 99.595 99.550 99.560 -0.025 120,682 1,121,611 -1,878
Dec15 150605 99.405 99.415 99.335 99.365 -0.040 277,413 1,268,154 +847
Mar16 150605 99.210 99.220 99.120 99.160 -0.055 238,532 986,144 -14,291
Jun16 150605 99.000 99.000 98.885 98.930 -0.070 298,351 1,142,727 +22,073
Sep16 150605 98.765 98.770 98.635 98.690 -0.080 284,818 864,217 -17,795
Dec16 150605 98.540 98.545 98.400 98.460 -0.090 360,123 1,063,886 -17,118
Mar17 150605 98.355 98.360 98.200 98.265 -0.100 215,737 700,469 +4,434
Jun17 150605 98.180 98.180 98.015 98.080 -0.105 199,707 575,224 +6,426
Sep17 150605 98.030 98.030 97.855 97.925 -0.105 135,556 506,572 +1,714
Dec17 150605 97.900 97.900 97.710 97.780 -0.110 223,769 616,903 -17,458
Mar18 150605 97.780 97.780 97.590 97.665 -0.110 138,708 326,245 +5,523
Jun18 150605 97.665 97.665 97.475 97.550 -0.115 91,418 273,650 -10,102
Sep18 150605 97.560 97.560 97.370 97.445 -0.115 70,490 180,953 +3,002
Dec18 150605 97.460 97.460 97.270 97.340 -0.120 81,862 219,945 -4,540
Mar19 150605 97.375 97.375 97.190 97.255 -0.120 39,705 149,722 +2,091
Jun19 150605 97.275 97.280 97.100 97.170 -0.120 45,275 163,605 +2,288
Sep19 150605 97.205 97.205 97.030 97.095 -0.115 32,387 104,819 +651
Total Volume and Open Interest 3,058,511 11,655,881 -39,028
Ultra T-Bond(CBOT)
Jun15 150605 156~14 156~25 151~08 154~29 -1~28 6,480 39,129 -4,528
Sep15 150605 155~07 155~10 152~24 153~16 -1~28 118,037 581,649 -481
Dec15 150605 152~04 154~00 152~04 152~04 -1~28      
Total Volume and Open Interest 124,517 620,778 -5,009
30 Day Federal Funds(CBOT)
Jun15 150605 99.872 99.872 99.868 99.870 unch 205 73,476 -111
Jul15 150605 99.860 99.860 99.850 99.860 unch 962 175,396 -493
Aug15 150605 99.840 99.845 99.825 99.840 unch 7,132 121,724 +2,036
Sep15 150605 99.800 99.800 99.770 99.790 -0.010 5,224 62,543 +2,392
Oct15 150605 99.750 99.755 99.710 99.725 -0.025 5,076 87,420 +1,375
Nov15 150605 99.710 99.715 99.670 99.690 -0.025 2,276 66,336 +20
Total Volume and Open Interest 37,113 791,525 +10,505
3-Mth Euro-Yen(CME)
Jun15 150605 99.850 99.850 99.850 99.850 unch      
Sep15 150605 99.860 99.860 99.860 99.860 unch      
Dec15 150605 99.855 99.855 99.855 99.855 unch      
Mar16 150605 99.715 99.715 99.715 99.715 unch      
Jun16 150605 99.575 99.575 99.575 99.575 unch      
Sep16 150605 99.435 99.435 99.435 99.435 unch      
Dec16 150605 99.815 99.815 99.815 99.815 unch      
Mar17 150605 99.675 99.675 99.675 99.675 unch      
Jun17 150605 99.535 99.535 99.535 99.535 unch      
Sep17 150605 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150605 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150605 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150605 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150605 99.71 99.71 99.71 99.71 unch      
Jun16 150605 99.57 99.57 99.57 99.57 unch      
Sep16 150605 99.43 99.43 99.43 99.43 unch      
Dec16 150605 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150605 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150605 146.83 147.17 146.80 147.04 +0.25 5,539 18,699 +1,041
Sep15 150605 146.58 146.81 146.58 146.69 +0.23 2,413 2,210 +630
Dec15 150605 146.13 146.13 146.13 146.13 +0.23 0 1 +0
Total Volume and Open Interest 7,952 20,910 +1,671
Euro-Bund(EUREX)
Jun15 150605 151.54 151.75 150.49 151.65 +0.11 1,701,614 521,882 -336,483
Sep15 150605 150.90 151.12 149.83 151.08 +0.18 1,013,275 931,128 +294,906
Dec15 150605 150.90 151.18 150.24 151.18 -0.17 20 309 +7
Total Volume and Open Interest 2,714,909 1,453,319 -41,570
Euro-Bobl(EUREX)
Jun15 150605 128.08 128.13 127.75 128.11 +0.01 1,305,870 404,805 -333,187
Sep15 150605 129.07 129.13 128.68 129.11 unch 794,101 734,334 +208,286
Dec15 150605 127.32 127.52 127.32 127.34 -1.66      
Total Volume and Open Interest 2,099,971 1,139,139 -124,901
3-Mth Euribor(EUREX)
Jun15 150605 100.005 100.010 100.005 100.010 unch 250 8,162 +250
Sep15 150605 100.000 100.000 100.000 100.000 unch 37 13,441 -1
Dec15 150605 99.985 99.985 99.985 99.985 unch 187 32,472 -5
Total Volume and Open Interest 1,250 78,317 +669
Long Gilt(LIFFE)
Jun15 150605 116~16 116~16 115~26 116~04 -0~19 10,498 27,693 -9,626
Sep15 150605 115~20 115~22 114~27 115~07 -0~20 242,913 404,368 +4,847
Total Volume and Open Interest 253,411 432,061 -4,779
3-Mth Short Sterling(LIFFE)
Jun15 150605 99.43 99.43 99.42 99.43 +0.01 10,338 304,965 +914
Sep15 150605 99.38 99.39 99.37 99.38 unch 43,648 339,741 -1,652
Dec15 150605 99.31 99.32 99.29 99.31 unch 46,253 326,056 -1,664
Mar16 150605 99.20 99.21 99.17 99.20 unch 55,792 291,356 -933
Jun16 150605 99.05 99.07 99.01 99.06 unch 74,996 259,670 -4,712
Sep16 150605 98.89 98.91 98.85 98.89 -0.01 78,954 224,666 -6,737
Total Volume and Open Interest 749,542 2,809,708 -16,673
3-Mth Euribor(LIFFE)
Jun15 150605 100.010 100.015 100.005 100.010 -0.005 39,801 468,809 +4,132
Sep15 150605 100.000 100.005 99.995 100.000 -0.005 59,636 361,827 -1,006
Dec15 150605 99.985 99.990 99.980 99.985 -0.005 55,272 324,219 +251
Total Volume and Open Interest 997,343 3,435,998 +46,879
3-Mth Aus T-Bills(SFE)
Jun15 150605 97.85 97.85 97.84 97.85 unch 6,496 123,079 -2,159
Sep15 150605 97.89 97.91 97.88 97.91 +0.02 43,680 242,774 +2,733
Dec15 150605 97.94 97.96 97.92 97.95 +0.01 34,770 205,134 +5,974
Mar16 150605 97.94 97.96 97.91 97.95 +0.01 26,243 147,466 +148
Jun16 150605 97.89 97.92 97.86 97.90 +0.01 18,593 123,764 +5,610
Sep16 150605 97.81 97.84 97.77 97.81 unch 12,221 73,370 -549
Dec16 150605 97.72 97.74 97.67 97.71 unch 8,520 53,124 +1,469
Mar17 150605 97.60 97.64 97.57 97.61 unch 3,667 42,697 +544
Jun17 150605 97.50 97.53 97.49 97.50 -0.01 1,535 13,112 +767
Sep17 150605 97.41 97.42 97.39 97.39 -0.01 214 6,791 +12
Total Volume and Open Interest 156,109 1,034,197 +14,713
10-Year Aus T-Bonds(SFE)
Jun15 150605 96.97 97.05 96.90 96.97 unch 144,624 836,657 +3,809
Sep15 150605 96.91 96.99 96.84 96.92 +0.01 330 390 +329
Total Volume and Open Interest 144,954 837,047 +4,138
3-Year Aus T-Bonds(SFE)
Jun15 150605 97.91 97.96 97.84 97.90 -0.01 262,698 791,072 +12,294
Sep15 150605 97.84 97.92 97.84 97.86 -0.03 0 9 +0
Total Volume and Open Interest 262,698 791,081 +12,294
Gold(CMX)
Jun15 150605 1176.4 1177.3 1164.0 1167.8 -7.1 630 1,544 -518
Aug15 150605 1176.5 1178.0 1162.1 1168.1 -7.1 124,179 265,427 +3,855
Oct15 150605 1178.0 1178.3 1164.6 1169.0 -7.1 960 12,714 +184
Dec15 150605 1178.6 1179.5 1164.4 1170.1 -7.1 2,832 71,362 +155
Feb16 150605 1180.2 1180.2 1166.4 1171.2 -7.0 144 10,646 +97
Apr16 150605 1180.8 1180.8 1172.0 1172.5 -6.9 185 9,581 +33
Jun16 150605 1182.9 1182.9 1173.8 1173.8 -6.8 54 8,517 -9
Aug16 150605 1172.4 1176.1 1172.4 1175.2 -6.7 3 687 +2
Oct16 150605 1176.7 1176.7 1176.7 1176.7 -6.7 0 1,310 +0
Dec16 150605 1186.3 1186.3 1175.3 1178.4 -6.5 52 8,433 +14
Feb17 150605 1180.5 1180.5 1180.5 1180.5 -6.4 2 151 +0
Apr17 150605 1182.8 1182.8 1182.8 1182.8 -6.3 3 3 +3
Total Volume and Open Interest 129,754 402,546 +3,822
Silver(CMX)
Jul15 150605 1606.5 1616.0 1593.5 1598.4 -11.9 56,525 97,193 -2,132
Sep15 150605 1613.5 1620.5 1598.5 1602.7 -11.8 12,522 33,176 +4,371
Dec15 150605 1622.0 1622.5 1604.0 1607.9 -11.5 3,924 32,987 -1,322
Mar16 150605 1624.5 1624.5 1611.9 1611.9 -11.3 1,252 5,259 +615
May16 150605 1614.9 1614.9 1614.9 1614.9 -11.2 183 446 +175
Jul16 150605 1618.1 1618.1 1618.1 1618.1 -11.0 278 3,302 +193
Sep16 150605 1621.6 1621.6 1621.6 1621.6 -10.8 0 156 +0
Total Volume and Open Interest 74,904 180,138 +1,795
Platinum(NYMEX)
Jul15 150605 1098.8 1101.6 1088.0 1092.0 -7.2 10,337 64,825 -804
Oct15 150605 1101.6 1103.1 1090.7 1093.7 -7.2 994 11,409 +475
Jan16 150605 1101.8 1101.8 1094.8 1094.8 -7.2 32 78 +3
Apr16 150605 1096.6 1096.6 1096.6 1096.6 -7.2 0 10 +0
Total Volume and Open Interest 11,363 76,324 -326
Palladium(NYMEX)
Jun15 150605 754.70 756.75 750.40 750.40 -4.70 32 100 -8
Sep15 150605 755.00 757.85 747.00 750.95 -4.35 5,117 29,639 +887
Dec15 150605 752.00 752.00 749.00 751.80 -4.45 40 324 +40
Total Volume and Open Interest 5,189 30,068 +919
Copper(CMX)
Jul15 150605 268.65 270.80 267.00 269.25 +0.55 45,864 84,223 -1,147
Sep15 150605 269.25 271.35 267.55 269.85 +0.55 10,574 45,856 +1,747
Dec15 150605 269.90 271.85 268.90 270.60 +0.55 4,172 20,737 +977
Mar16 150605 270.25 272.40 269.50 271.20 +0.60 733 3,931 +320
May16 150605 270.85 271.70 270.60 271.70 +0.60 25 280 +1
Total Volume and Open Interest 61,948 162,421 +1,833
DJIA Index(CBOT)
Jun15 150605 17900 17915 17820 17842 -83 854 8,148 +460
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 150605 17924 17953 17808 17842 -83 145,880 112,198 -192
Sep15 150605 17848 17870 17735 17764 -82 1,936 3,737 +1,136
Dec15 150605 17700 17754 17682 17682 -82 0 40 +0
Mar16 150605 17600 17600 17600 17600 -82 0 1 +0
Total Volume and Open Interest 147,816 115,976 +944
S & P 500(CME)
Jun15 150605 2099.00 2102.50 2084.00 2092.20 -6.70 6,001 126,180 -42
Sep15 150605 2084.50 2091.30 2076.20 2084.60 -6.70 282 1,823 +215
Dec15 150605 2077.50 2077.50 2072.20 2077.50 -6.70 300 1,421 +300
Mar16 150605 2071.80 2071.80 2066.50 2071.80 -6.70 0 100 +0
Total Volume and Open Interest 6,583 130,065 +473
S & P 500 E-Mini(Globex)
Jun15 150605 2098.75 2102.75 2083.50 2092.25 -6.75 1,314,954 2,751,605 -9,265
Sep15 150605 2090.50 2095.00 2075.75 2084.50 -6.75 31,161 96,498 +15,281
Total Volume and Open Interest 1,346,257 2,855,221 +6,001
NASDAQ 100(CME)
Jun15 150605 4480.00 4490.00 4454.50 4481.50 -15.00 357 9,458 +101
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 150605 4494.80 4506.50 4449.30 4481.50 -15.00 190,316 329,163 -326
Sep15 150605 4488.80 4499.30 4443.50 4475.30 -14.70 1,281 1,336 +94
Total Volume and Open Interest 191,597 330,531 -233
S & P Midcap 400(CME)
Jun15 150605 1525.90 1525.90 1525.90 1525.90 +2.60 394 1,365 +166
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)
Jun15 150605 14.95 15.30 14.68 14.73 -0.25 74,856 174,477 -5,834
Jul15 150605 16.10 16.30 15.90 15.98 -0.10 51,986 98,518 +4,204
Aug15 150605 16.70 16.88 16.55 16.63 -0.07 13,446 35,706 -496
Sep15 150605 17.25 17.45 17.15 17.27 unch 6,906 24,294 -75
Total Volume and Open Interest 156,722 379,034 -827
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150605 20455 20620 20370 20580 +130 13,563 61,016 +555
Sep15 150605 20490 20685 20430 20645 +135 633 1,400 +323
Total Volume and Open Interest 14,196 62,416 +878
Nikkei 225(SGX)
Jun15 150605 20490 20500 20360 20450 -50 91,207 326,416 -4,458
Sep15 150605 20480 20490 20365 20450 -30 7,773 19,653 +5,705
Dec15 150605 20340 20340 20340 20340 -50 0 12,023 +0
Total Volume and Open Interest 98,990 365,379 +1,239
CAC 40(EURONEXT)
Jun15 150605 4938.0 4952.0 4876.0 4904.0 -68.5 103,174 347,967 +1,710
Jul15 150605 4936.5 4943.5 4869.5 4896.5 -68.5 86 11,018 +20
Aug15 150605 4897.0 4897.0 4897.0 4897.0 -68.5 1 28 +1
Total Volume and Open Interest 103,261 360,573 +1,731
Hang Seng Index(HKFE)
Jun15 150605 27468 27468 26988 27011 -439 55,292 127,661 -1,301
Jul15 150605 27433 27450 27023 27050 -421 796 1,328 +249
Total Volume and Open Interest 56,491 134,035 -1,107
DAX(EUREX)
Jun15 150605 11255.0 11291.0 11139.5 11214.5 -148.0 109,323 174,284 -2,338
Sep15 150605 11252.5 11289.5 11150.0 11220.5 -148.5 1,828 12,175 +1,318
Dec15 150605 11293.0 11293.0 11175.5 11224.5 -149.5 196 724 +140
Total Volume and Open Interest 111,347 187,183 -880
FT-SE 100(EURONEXT)
Jun15 150605 6835.00 6842.50 6775.50 6802.00 -56.50 105,297 570,683 -8,377
Sep15 150605 6769.50 6770.00 6733.00 6753.00 -56.50 1,173 9,693 +1,136
Dec15 150605 6727.50 6727.50 6727.50 6727.50 -56.50 0 222 +0
Total Volume and Open Interest 106,470 580,598 -7,241
SPI 200(SFE)
Jun15 150605 5503.0 5530.0 5469.0 5507.0 -1.0 38,554 265,266 +2,734
Sep15 150605 5445.0 5467.0 5425.0 5456.0 unch 119 3,233 +94
Dec15 150605 5449.0 5449.0 5449.0 5449.0 unch 0 2,097 +0
Total Volume and Open Interest 38,817 271,683 +2,842
FTSE MIB(ISE)
Jun15 150605 23165.00 23245.00 22750.00 22841.00 -526.00 31,028 59,620 -3,265
Sep15 150605 23110.00 23175.00 22710.00 22769.00 -528.00 102 799 +27
Dec15 150605 22687.00 22687.00 22687.00 22687.00 -528.00 0 4 +0
Total Volume and Open Interest 31,130 60,424 -3,238
KOSPI 200(KFE)
Jun15 150605 254.35 255.85 253.55 254.75 -0.10 205,884 115,110 -487
Sep15 150605 254.80 256.70 254.50 255.60 -0.25 2,901 9,833 +1,033
Dec15 150605 257.10 257.10 256.90 256.90 unch 21 2,160 +41
Total Volume and Open Interest 208,806 128,380 +587
GSCI(CME)
Jun15 150605 433.00 433.00 424.00 433.00 +4.00 311 11,524 +7
Jul15 150605 435.20 435.20 426.00 435.20 +4.20 221 935 +202
Aug15 150605 435.20 435.20 426.00 435.20 +4.20      
Total Volume and Open Interest 532 12,459 +209
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