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 12, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May16 160512 1070.00 1080.50 1055.75 1064.50 -5.25 1,003 989 -509
Jul16 160512 1078.50 1089.75 1062.75 1072.00 -6.25 305,876 421,001 +6,191
Aug16 160512 1080.50 1091.75 1065.25 1074.00 -6.25 38,247 41,496 +2,388
Sep16 160512 1071.00 1083.00 1057.50 1066.50 -5.25 15,016 23,024 +2,112
Nov16 160512 1065.75 1076.75 1051.25 1061.25 -4.75 155,491 251,772 +13,060
Jan17 160512 1063.75 1073.25 1048.75 1058.25 -5.00 16,465 18,611 +1,855
Mar17 160512 1044.50 1050.00 1029.25 1035.50 -7.25 16,371 36,072 +2,936
May17 160512 1035.00 1042.50 1023.25 1030.00 -5.25 11,279 19,522 +975
Jul17 160512 1035.00 1043.25 1024.00 1029.75 -5.50 7,271 8,917 +926
Aug17 160512 1016.50 1016.50 1016.50 1016.50 -5.00 4 169 +1
Sep17 160512 999.75 999.75 990.00 992.00 -5.00 1 65 +1
Nov17 160512 974.75 983.00 960.00 963.25 -11.75 4,397 12,167 +277
Jan18 160512 985.00 985.00 965.75 965.75 -11.50 0 83 +0
Mar18 160512 967.25 967.25 967.25 967.25 -11.25 1 38 -1
Total Volume and Open Interest 571,446 834,128 +30,229
Soybean Meal(CBOT)
May16 160512 368.00 368.00 363.50 366.80 +2.40 386 705 -241
Jul16 160512 362.00 367.70 359.80 364.40 +2.40 82,082 186,075 +931
Aug16 160512 360.70 365.80 358.10 362.60 +2.10 15,691 30,898 +1,413
Sep16 160512 358.90 364.80 357.10 361.70 +2.40 9,669 24,463 +723
Oct16 160512 357.60 362.40 355.10 360.00 +2.50 6,802 13,967 -272
Dec16 160512 357.50 362.70 355.40 360.30 +2.60 33,193 66,326 +1,250
Jan17 160512 353.20 358.40 351.80 356.70 +2.60 5,472 8,183 +705
Mar17 160512 343.30 348.00 342.10 345.10 +0.80 6,871 11,080 +899
May17 160512 340.20 343.80 338.10 340.60 +0.20 6,494 11,453 +1,546
Jul17 160512 340.40 344.00 338.00 340.80 +0.30 3,204 7,243 +352
Total Volume and Open Interest 170,578 365,161 +7,511
Soybean Oil(CBOT)
May16 160512 33.05 33.05 32.29 32.30 -0.78 318 378 +10
Jul16 160512 33.46 33.60 32.51 32.57 -0.79 110,505 210,010 +2,322
Aug16 160512 33.57 33.69 32.61 32.68 -0.77 17,266 32,328 +426
Sep16 160512 33.73 33.75 32.74 32.79 -0.78 11,880 23,622 -559
Oct16 160512 33.71 33.85 32.88 32.90 -0.77 7,187 12,546 -511
Dec16 160512 33.89 34.12 33.11 33.15 -0.73 35,510 79,271 +809
Jan17 160512 34.00 34.00 33.14 33.19 -0.65 5,793 8,036 +426
Mar17 160512 33.82 33.89 33.02 33.10 -0.59 8,270 11,664 +911
May17 160512 33.61 33.80 32.93 33.03 -0.52 4,860 10,271 +1,266
Jul17 160512 33.56 33.83 32.98 33.07 -0.51 2,138 3,379 +87
Total Volume and Open Interest 204,854 400,540 +5,070
Canola(WCE)
May16 160512 505.3 505.3 505.3 505.3 -6.5      
Jul16 160512 518.1 520.7 503.3 506.5 -10.7 28,159 109,372 -362
Nov16 160512 515.8 519.0 501.3 506.0 -9.9 25,322 56,003 -1,730
Jan17 160512 522.5 522.5 505.1 510.3 -9.9 1,315 5,571 +466
Mar17 160512 513.9 515.8 506.9 512.1 -8.6 441 1,443 +265
Total Volume and Open Interest 55,451 172,980 -1,184
Corn(CBOT)
May16 160512 374.75 386.00 374.50 385.25 +11.25 841 1,159 -555
Jul16 160512 378.00 389.25 377.50 389.00 +11.50 270,546 641,459 -8,679
Sep16 160512 380.50 392.00 380.50 391.75 +11.50 59,183 233,620 +6,900
Dec16 160512 385.50 396.50 385.50 396.25 +10.75 108,963 308,334 +6,160
Mar17 160512 393.75 404.25 393.75 404.00 +10.25 10,939 58,114 +890
May17 160512 400.25 408.25 399.75 408.25 +9.50 4,009 12,167 +264
Jul17 160512 402.75 412.25 402.75 412.00 +9.00 5,026 31,474 +378
Sep17 160512 400.75 408.25 399.50 408.25 +8.75 657 3,726 +209
Dec17 160512 402.50 412.25 402.50 411.50 +9.00 3,254 30,879 +921
Mar18 160512 411.75 420.00 411.75 420.00 +8.75 8 772 +4
Total Volume and Open Interest 463,439 1,323,691 +6,495
Wheat(CBOT)
May16 160512 452.50 458.50 452.50 458.50 +9.00 25 44 -135
Jul16 160512 459.00 468.25 457.25 468.00 +9.00 91,428 248,584 +4,586
Sep16 160512 469.00 478.00 468.25 477.75 +8.50 22,559 59,523 +1,066
Dec16 160512 486.75 494.25 486.50 494.25 +7.00 15,410 71,349 +2,366
Mar17 160512 503.25 509.25 503.25 509.25 +6.25 1,434 17,522 +19
May17 160512 513.50 519.00 513.50 519.00 +6.00 610 4,301 +110
Total Volume and Open Interest 132,434 407,702 +8,187
Wheat(KCBT)
May16 160512 438.75 438.75 438.75 438.75 +7.25 7 6 -59
Jul16 160512 441.25 450.25 441.25 449.75 +7.50 25,554 137,940 +2,854
Sep16 160512 459.75 467.00 459.25 466.50 +6.75 9,618 23,046 +1,123
Dec16 160512 483.75 491.00 483.75 490.75 +6.50 6,017 34,140 +586
Mar17 160512 502.00 507.00 500.00 507.00 +6.50 450 12,366 +36
May17 160512 513.75 517.25 512.00 517.25 +6.75 314 5,305 +85
Jul17 160512 520.00 524.75 519.00 524.75 +7.50 197 2,169 +69
Total Volume and Open Interest 42,165 215,287 +4,699
Wheat(MGE)
May16 160512 523.00 523.00 523.00 523.00 unch      
Jul16 160512 527.00 533.25 526.75 530.00 +2.75 3,019 27,617 -264
Sep16 160512 534.75 540.00 533.75 537.25 +2.75 1,145 10,948 +250
Dec16 160512 547.00 552.25 546.00 549.75 +3.00 1,055 10,086 +145
Mar17 160512 556.25 561.00 556.25 559.75 +3.75 198 5,180 +97
May17 160512 562.25 567.00 562.25 565.75 +3.75 10 2,116 -2
Total Volume and Open Interest 5,427 56,578 +226
Oats(CBOT)
May16 160512 180.00 180.00 180.00 180.00 +3.25 1 0 -1
Jul16 160512 188.00 192.50 188.00 191.75 +3.50 586 7,980 +58
Sep16 160512 201.50 204.00 201.00 203.50 +3.50 92 299 +50
Dec16 160512 212.00 217.75 212.00 216.75 +4.00 112 1,481 +36
Total Volume and Open Interest 804 9,898 +156
Rough Rice(CBOT)
May16 160512 11.60 11.60 11.60 11.60 +0.33 0 10 -1
Jul16 160512 11.48 11.85 11.47 11.81 +0.32 725 7,551 +46
Sep16 160512 11.66 11.99 11.66 11.97 +0.32 185 1,428 +44
Nov16 160512 11.75 12.08 11.75 12.06 +0.32 69 434 +2
Total Volume and Open Interest 1,017 9,482 +111
Live Cattle(CME)
Jun16 160512 123.050 124.680 121.950 122.580 -0.250 34,251 94,931 -9,129
Aug16 160512 119.000 120.535 118.080 118.900 -0.430 24,643 86,287 +4,782
Oct16 160512 118.000 119.635 117.430 118.100 -0.550 8,803 53,341 +1,630
Dec16 160512 117.350 118.830 116.680 117.330 -0.750 3,218 25,114 +499
Feb17 160512 116.785 117.600 115.680 116.230 -0.950 1,043 8,053 +271
Apr17 160512 115.785 116.350 114.550 114.900 -1.030 303 5,237 +77
Total Volume and Open Interest 72,342 274,142 -1,842
Feeder Cattle(CME)
May16 160512 148.985 150.000 147.035 147.830 -1.170 1,808 5,325 -553
Aug16 160512 148.600 150.650 146.285 147.250 -2.035 3,833 24,119 -22
Sep16 160512 147.500 149.450 144.880 145.685 -2.500 1,015 4,237 -182
Oct16 160512 146.000 148.035 143.350 143.985 -2.845 926 4,455 +97
Nov16 160512 141.850 143.700 139.035 139.685 -2.665 236 3,330 +57
Jan17 160512 137.285 139.000 134.630 135.350 -2.885 47 480 +20
Mar17 160512 135.735 135.735 134.325 134.325 -3.025 8 109 +3
Total Volume and Open Interest 7,873 42,055 -580
Lean Hogs(CME)
May16 160512 77.050 77.180 76.900 76.930 +0.045 201 1,331 -100
Jun16 160512 83.000 83.480 82.900 83.000 +0.170 17,718 58,093 -3,520
Jul16 160512 83.250 83.550 83.080 83.250 +0.050 11,108 42,082 +3,345
Aug16 160512 82.285 82.580 82.150 82.450 +0.120 6,117 40,672 +642
Oct16 160512 70.785 70.950 70.635 70.830 unch 2,777 47,009 -67
Dec16 160512 65.250 65.400 65.150 65.225 -0.060 1,317 26,968 +69
Feb17 160512 68.200 68.285 68.050 68.225 unch 1,092 8,876 +510
Apr17 160512 71.000 71.000 70.785 70.950 unch 700 4,502 +493
Total Volume and Open Interest 41,036 230,224 +1,372
Class III Milk(CME)
May16 160512 12.80 12.81 12.72 12.73 -0.05 172 4,681 -29
Jun16 160512 12.72 12.80 12.33 12.35 -0.41 462 4,984 -21
Jul16 160512 13.43 13.45 12.95 12.96 -0.42 179 4,463 +83
Aug16 160512 14.10 14.15 13.67 13.68 -0.30 168 4,174 +54
Sep16 160512 14.70 14.70 14.33 14.36 -0.17 175 3,233 +46
Oct16 160512 14.85 14.86 14.64 14.68 -0.11 72 2,521 +18
Nov16 160512 14.85 14.89 14.75 14.77 unch 30 2,448 +21
Dec16 160512 14.89 14.90 14.79 14.81 unch 23 2,346 +5
Jan17 160512 14.95 15.00 14.92 14.95 -0.02 21 703 +14
Feb17 160512 15.10 15.11 15.10 15.10 unch 24 697 +7
Mar17 160512 15.28 15.28 15.16 15.16 -0.12 11 612 +2
Apr17 160512 15.29 15.30 15.24 15.24 -0.05 39 444 +38
May17 160512 15.35 15.35 15.35 15.35 unch 8 341 +7
Total Volume and Open Interest 1,389 32,625 +247
Cocoa(ICE)
May16 160512 3082 3088 3018 3018 -27 1 22 -8
Jul16 160512 3072 3087 2997 3020 -50 19,605 92,764 -1,433
Sep16 160512 3080 3093 3003 3027 -51 10,932 62,333 -249
Dec16 160512 3064 3078 2989 3011 -52 6,381 42,083 -89
Mar17 160512 3041 3055 2968 2990 -51 6,944 36,641 -284
May17 160512 3035 3038 2963 2984 -50 305 5,921 +70
Jul17 160512 3013 3013 2969 2979 -50 27 1,877 +15
Total Volume and Open Interest 47,235 245,287 -4,514
Coffee "C"(ICE)
May16 160512 128.75 128.75 127.30 128.20 +0.30 10 36 -17
Jul16 160512 129.90 130.70 127.75 130.05 +0.30 24,124 91,201 -2,870
Sep16 160512 131.80 132.40 129.60 131.90 +0.40 8,907 43,909 -37
Dec16 160512 134.00 134.85 132.10 134.35 +0.45 4,699 26,676 -91
Mar17 160512 136.55 137.50 134.75 137.00 +0.55 1,340 12,127 +155
May17 160512 138.00 138.80 136.65 138.50 +0.60 145 6,281 -2
Total Volume and Open Interest 39,748 189,256 -2,773
Orange Juice(ICE)
Jul16 160512 145.25 147.40 144.50 146.95 +1.40 1,082 8,935 +181
Sep16 160512 145.95 147.05 144.85 146.70 +1.35 203 2,161 +87
Nov16 160512 146.65 147.00 146.65 147.00 +1.40 76 1,102 +53
Jan17 160512 147.25 147.25 147.25 147.25 +1.05 50 213 +49
Mar17 160512 147.95 147.95 147.95 147.95 +0.50 0 1 +1
May17 160512 148.10 148.10 148.10 148.10 +0.50      
Total Volume and Open Interest 1,411 12,412 -43
Sugar #11(ICE)
Jul16 160512 16.74 17.00 16.57 16.98 +0.21 47,530 389,438 -3,010
Oct16 160512 17.00 17.23 16.87 17.21 +0.13 21,788 200,859 +2,663
Mar17 160512 17.45 17.62 17.32 17.60 +0.07 10,785 128,458 +1,286
May17 160512 17.09 17.23 16.98 17.22 +0.05 1,604 20,899 +166
Jul17 160512 16.73 16.86 16.65 16.86 +0.04 862 29,496 +78
Oct17 160512 16.44 16.64 16.42 16.64 +0.02 269 20,690 +74
Mar18 160512 16.51 16.74 16.46 16.69 unch 52 8,758 +21
May18 160512 16.18 16.53 16.10 16.42 +0.06 23 2,002 +10
Total Volume and Open Interest 82,914 805,306 +1,288
London Cocoa(LCE)
May16 160512 2247 2247 2194 2201 -39 8,948 17,841 -678
Jul16 160512 2245 2258 2197 2213 -30 18,470 111,495 +4,732
Sep16 160512 2229 2235 2176 2191 -31 8,139 59,383 -1,137
Dec16 160512 2190 2197 2140 2153 -31 6,553 56,227 -26
Mar17 160512 2163 2163 2106 2120 -30 4,531 45,623 -300
May17 160512 2149 2153 2100 2111 -31 966 9,435 -41
Jul17 160512 2106 2106 2106 2106 -31 52 1,645 -17
Total Volume and Open Interest 47,666 302,139 +2,540
London Sugar(LCE)
Aug16 160512 476.70 484.60 475.50 484.10 +4.30 2,855 54,575 +122
Oct16 160512 474.10 479.90 472.00 479.50 +3.90 1,429 18,757 +18
Dec16 160512 474.30 478.90 471.50 478.50 +3.00 632 12,366 +149
Mar17 160512 472.90 477.20 471.00 477.20 +2.30 373 9,464 +226
May17 160512 467.20 472.00 466.30 472.00 +2.50 176 2,555 +14
Total Volume and Open Interest 5,534 100,129 +554
Cotton(ICE)
Jul16 160512 60.65 61.37 60.55 60.73 +0.13 24,387 101,432 -3,203
Oct16 160512 61.07 61.07 61.07 61.07 -0.04 9 49 -2
Dec16 160512 60.66 61.27 60.31 60.57 -0.01 10,278 68,529 +1,597
Mar17 160512 61.09 61.51 60.67 60.93 +0.05 289 9,978 -49
May17 160512 61.74 61.74 61.08 61.36 +0.06 75 2,340 +8
Jul17 160512 62.02 62.02 61.50 61.78 +0.11 8 2,057 +5
Total Volume and Open Interest 35,049 186,336 -1,642
Lumber(CME)
May16 160512 307.8 315.3 302.5 302.9 -4.1 75 75 -38
Jul16 160512 328.0 328.4 319.3 322.1 +0.9 942 3,993 +339
Sep16 160512 330.1 331.1 323.8 326.6 unch 243 661 +141
Nov16 160512 322.9 322.9 322.9 322.9 -1.3 11 55 +7
Total Volume and Open Interest 1,272 4,823 +450
Crude Oil(NYM)
Jun16 160512 46.00 47.02 45.61 46.70 +0.47 709,415 320,017 -45,635
Jul16 160512 46.77 47.73 46.34 47.45 +0.44 257,108 380,546 +26,921
Aug16 160512 47.23 48.14 46.79 47.90 +0.42 60,400 119,733 +4,226
Sep16 160512 47.65 48.50 47.23 48.31 +0.41 45,399 124,416 -2,722
Oct16 160512 48.12 48.82 47.61 48.68 +0.41 24,879 66,892 +1,276
Nov16 160512 48.34 49.08 47.97 49.01 +0.42 21,615 48,310 -583
Dec16 160512 48.57 49.35 48.20 49.26 +0.42 67,056 215,671 +2,961
Jan17 160512 48.78 49.50 48.42 49.45 +0.41 13,947 35,387 +1,018
Feb17 160512 49.08 49.60 49.03 49.58 +0.39 9,795 22,396 -1,265
Mar17 160512 49.00 49.74 48.68 49.69 +0.37 7,383 42,125 +328
Apr17 160512 49.64 49.81 48.90 49.78 +0.34 1,382 11,808 +219
May17 160512 49.37 49.92 49.05 49.87 +0.31 1,473 13,326 +194
Jun17 160512 49.36 50.01 49.02 49.95 +0.28 14,062 54,561 +233
Jul17 160512 49.67 50.02 49.50 49.99 +0.26 875 12,132 +468
Aug17 160512 50.04 50.04 50.04 50.04 +0.24 428 8,435 +198
Sep17 160512 49.75 50.10 49.75 50.10 +0.21 1,359 24,216 +98
Total Volume and Open Interest 1,264,283 1,724,987 -12,715
e-miNY Crude Oil(NYM)
Jun16 160512 46.000 47.000 45.625 46.700 +0.475 15,913 2,599 +198
Jul16 160512 46.825 47.725 46.350 47.450 +0.450 512 575 +46
Aug16 160512 47.200 48.000 46.925 47.900 +0.425 35 112 +0
Sep16 160512 47.600 48.500 47.425 48.300 +0.400 6 115 +1
Oct16 160512 48.550 48.675 47.750 48.675 +0.400 0 62 +0
Nov16 160512 48.825 49.125 48.350 49.000 +0.400 1 15 -1
Dec16 160512 48.875 49.250 48.875 49.250 +0.400 19 273 -1
Jan17 160512 49.450 49.450 49.450 49.450 +0.400 2 17 -1
Feb17 160512 49.575 49.575 49.575 49.575 +0.375 0 6 +0
Mar17 160512 49.700 49.700 49.700 49.700 +0.375 0 13 +0
Total Volume and Open Interest 16,507 3,929 +240
NY Harbor ULSD(NYM)
Jun16 160512 139.44 140.43 136.75 139.40 -0.27 65,046 85,087 -2,071
Jul16 160512 140.41 141.48 137.90 140.62 -0.11 39,259 82,916 +1,726
Aug16 160512 141.38 142.87 139.42 142.17 +0.04 17,447 35,813 +170
Sep16 160512 143.89 144.50 141.20 144.00 +0.12 13,496 30,014 +360
Oct16 160512 145.26 146.33 143.14 145.82 +0.10 8,797 19,273 +26
Nov16 160512 147.44 147.79 145.05 147.56 +0.07 6,037 16,053 +1,355
Dec16 160512 148.60 149.64 146.45 149.05 +0.03 10,767 51,842 -499
Jan17 160512 150.71 150.71 147.93 150.42 +0.01 2,618 17,781 -174
Feb17 160512 151.29 151.29 148.89 151.24 +0.03 720 6,767 +218
Mar17 160512 150.74 151.38 149.54 151.38 +0.05 400 6,728 -179
Apr17 160512 150.99 151.02 149.60 151.02 +0.06 322 2,931 +80
May17 160512 151.44 151.44 150.85 151.41 +0.03 243 2,401 +26
Jun17 160512 152.06 152.50 150.75 152.10 unch 605 8,821 +3
Jul17 160512 153.04 153.04 153.04 153.04 -0.04 130 1,326 +46
Total Volume and Open Interest 167,285 389,661 +1,017
RBOB Gasoline(NYM)
Jun16 160512 157.52 158.55 155.40 158.33 +0.18 61,534 93,463 -5,884
Jul16 160512 158.00 159.33 156.17 159.12 +0.26 50,752 83,446 +4,174
Aug16 160512 157.63 158.82 155.76 158.67 +0.36 25,110 42,784 +1,686
Sep16 160512 155.71 156.78 153.82 156.66 +0.39 23,864 46,885 -1,045
Oct16 160512 141.78 143.08 140.27 142.94 +0.43 14,334 33,622 +1,464
Nov16 160512 138.62 139.52 136.76 139.48 +0.38 10,070 19,805 +719
Dec16 160512 136.91 137.61 134.74 137.43 +0.34 11,223 37,026 +57
Jan17 160512 137.07 137.38 134.76 137.38 +0.28 1,206 7,575 +285
Feb17 160512 137.15 138.52 137.05 138.52 +0.22 315 1,655 +151
Mar17 160512 139.22 140.41 138.05 140.41 +0.15 252 3,090 -33
Total Volume and Open Interest 201,711 399,790 +1,605
e-miNY RBOB Gasoline(NYM)
Jun16 160512 158.30 158.33 158.30 158.30 +0.10 0 1 +0
Jul16 160512 159.10 159.12 159.10 159.10 +0.20      
Aug16 160512 158.70 158.70 158.67 158.70 +0.40      
Sep16 160512 156.70 156.70 156.66 156.70 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160512 2.163 2.185 2.125 2.155 -0.018 137,449 196,981 -24,235
Jul16 160512 2.290 2.313 2.261 2.299 -0.002 83,571 233,087 +10,136
Aug16 160512 2.365 2.386 2.341 2.378 +0.004 25,174 62,794 +2,157
Sep16 160512 2.398 2.419 2.375 2.412 +0.005 26,539 108,466 +172
Oct16 160512 2.471 2.487 2.443 2.483 +0.005 24,262 111,607 -103
Nov16 160512 2.675 2.682 2.647 2.678 -0.006 11,277 43,872 +2,643
Dec16 160512 2.970 2.970 2.931 2.957 -0.015 6,300 46,761 +576
Jan17 160512 3.098 3.104 3.057 3.085 -0.015 12,560 77,087 -702
Feb17 160512 3.087 3.087 3.049 3.076 -0.016 2,550 19,164 +352
Mar17 160512 3.036 3.036 2.998 3.024 -0.016 4,979 43,598 -921
Apr17 160512 2.846 2.846 2.805 2.829 -0.017 3,810 46,525 +344
May17 160512 2.823 2.823 2.789 2.815 -0.015 843 14,107 +216
Jun17 160512 2.846 2.846 2.819 2.846 -0.015 433 6,958 +154
Jul17 160512 2.887 2.887 2.855 2.882 -0.014 330 6,978 +36
Aug17 160512 2.891 2.892 2.865 2.892 -0.012 147 4,845 -13
Sep17 160512 2.885 2.888 2.861 2.888 -0.013 142 2,904 +18
Total Volume and Open Interest 342,016 1,070,390 -8,810
Brent Crude Oil(ICE)
Jul16 160512 47.32 48.19 46.80 48.08 +0.48 343,209 387,297 -46,112
Aug16 160512 47.95 48.52 47.18 48.42 +0.39 169,605 256,165 +8,118
Sep16 160512 48.17 48.87 47.59 48.79 +0.33 95,801 259,445 +7,437
Oct16 160512 48.48 49.17 47.91 49.09 +0.31 38,701 122,625 +4,837
Nov16 160512 48.80 49.43 48.22 49.37 +0.30 32,253 110,175 +1,105
Dec16 160512 49.10 49.77 48.53 49.68 +0.29 97,988 307,305 -2,224
Jan17 160512 49.41 49.97 48.79 49.93 +0.27 14,251 55,362 +163
Feb17 160512 49.60 50.23 49.07 50.17 +0.25 5,408 50,505 +157
Mar17 160512 49.88 50.47 49.35 50.43 +0.23 13,004 45,356 +2,737
Apr17 160512 50.64 50.64 50.64 50.64 +0.21 2,484 20,531 -445
May17 160512 50.82 50.82 50.82 50.82 +0.19 1,651 21,298 +358
Jun17 160512 50.65 51.07 49.98 51.00 +0.17 18,980 81,872 +236
Jul17 160512 51.19 51.19 51.19 51.19 +0.16 1,217 16,683 -90
Aug17 160512 51.35 51.35 51.35 51.35 +0.14 878 12,669 +598
Total Volume and Open Interest 906,333 2,149,784 -16,604
Gas Oil(ICE)
Jun16 160512 416.50 419.75 408.25 411.00 -3.00 86,651 135,458 -3,662
Jul16 160512 418.75 422.25 411.25 414.00 -2.75 48,535 103,465 +7,099
Aug16 160512 422.50 426.00 415.50 417.75 -2.75 16,062 49,815 +2,880
Sep16 160512 427.50 430.75 420.50 422.75 -2.75 14,034 39,845 +1,107
Oct16 160512 432.75 435.75 426.00 428.25 -2.50 13,658 43,023 +78
Nov16 160512 435.75 439.25 429.75 431.75 -2.50 5,544 24,881 -134
Dec16 160512 439.00 442.25 432.75 434.75 -2.25 18,560 89,858 -339
Jan17 160512 442.25 445.50 437.00 438.50 -2.00 1,960 23,874 -106
Feb17 160512 445.50 448.75 441.75 442.00 -2.00 1,111 12,156 -50
Mar17 160512 448.25 450.75 443.25 444.75 -1.75 1,724 19,054 -96
Total Volume and Open Interest 253,040 729,083 -7,993
Ethanol(CBOT)
Jun16 160512 1.523 1.554 1.520 1.542 +0.013 130 2,032 +25
Jul16 160512 1.532 1.540 1.517 1.540 +0.018 66 1,101 +32
Aug16 160512 1.519 1.527 1.519 1.527 +0.018 30 265 -9
Sep16 160512 1.517 1.517 1.517 1.517 +0.018 23 668 +17
Oct16 160512 1.499 1.499 1.499 1.499 +0.018 0 189 +0
Nov16 160512 1.482 1.482 1.482 1.482 +0.018 0 199 +0
Dec16 160512 1.464 1.468 1.464 1.468 +0.018 3 794 +0
Jan17 160512 1.461 1.461 1.461 1.461 +0.018      
Total Volume and Open Interest 252 5,248 +65
WTI Crude Oil(ICE)
Jun16 160512 45.97 47.03 45.61 46.70 +0.47 49,655 69,070 -3,932
Jul16 160512 46.73 47.72 46.37 47.45 +0.44 65,479 80,132 -4,699
Aug16 160512 47.16 48.11 46.80 47.90 +0.42 30,841 35,723 +2,697
Sep16 160512 47.71 48.51 47.24 48.31 +0.41 15,816 30,616 +163
Oct16 160512 48.07 48.79 47.62 48.68 +0.41 5,923 11,130 +295
Nov16 160512 48.38 49.10 47.98 49.01 +0.42 4,015 13,708 +341
Dec16 160512 48.61 49.33 48.20 49.26 +0.42 15,967 73,282 -1,204
Jan17 160512 49.43 49.45 48.64 49.45 +0.41 3,198 6,188 +136
Feb17 160512 49.08 49.58 49.08 49.58 +0.39 501 4,732 +66
Mar17 160512 49.18 49.69 49.17 49.69 +0.37 347 4,661 +35
Apr17 160512 49.25 49.78 49.25 49.78 +0.34 137 2,499 +18
May17 160512 49.35 49.87 49.30 49.87 +0.31 52 1,292 +26
Jun17 160512 49.97 49.98 49.09 49.95 +0.28 1,151 25,173 +139
Jul17 160512 49.62 49.99 49.40 49.99 +0.26 37 1,498 +13
Aug17 160512 49.70 50.04 49.70 50.04 +0.24 14 459 +5
Sep17 160512 50.10 50.10 50.10 50.10 +0.21 108 4,135 +0
Total Volume and Open Interest 197,455 440,219 -5,712
US Dollar Index(ICE)
Jun16 160512 93.820 94.160 93.780 94.128 +0.338 13,362 64,055 +622
Sep16 160512 93.920 94.213 93.890 94.213 +0.333 324 3,093 -46
Dec16 160512 94.060 94.260 93.970 94.247 +0.337 19 466 +2
Total Volume and Open Interest 13,707 67,841 +579
Australian Dollar(CME)
Jun16 160512 73.66 73.69 73.01 73.20 -0.48 95,089 124,502 -2,224
Sep16 160512 73.34 73.38 72.77 72.94 -0.48 442 2,242 +20
Dec16 160512 73.19 73.19 72.73 72.73 -0.47 0 18 +0
Total Volume and Open Interest 95,531 126,768 -2,204
British Pound(CME)
Jun16 160512 144.44 145.32 144.07 144.54 unch 63,751 236,945 +2,100
Sep16 160512 144.47 145.36 144.15 144.61 unch 560 1,306 +251
Dec16 160512 144.72 145.44 144.52 144.72 unch 0 234 +0
Total Volume and Open Interest 64,311 238,519 +2,351
Canadian Dollar(CME)
Jun16 160512 77.80 78.30 77.64 77.99 +0.11 58,138 119,586 -1,644
Sep16 160512 77.78 78.28 77.66 77.99 +0.11 581 2,674 +117
Dec16 160512 77.82 78.29 77.69 78.00 +0.11 261 2,240 +160
Mar17 160512 78.02 78.28 77.76 78.02 +0.11 0 168 +0
Total Volume and Open Interest 58,990 124,765 -1,357
Japanese Yen(CME)
Jun16 160512 92.29 92.47 91.47 91.70 -0.57 99,915 164,029 +568
Sep16 160512 92.60 92.74 91.78 91.99 -0.57 491 1,328 +212
Dec16 160512 92.36 92.94 92.18 92.36 -0.56 1 107 +0
Total Volume and Open Interest 100,409 165,549 +778
Swiss Franc(CME)
Jun16 160512 103.13 103.60 102.93 103.13 +0.02 17,268 42,497 +651
Sep16 160512 103.63 104.05 103.42 103.61 +0.03 7 166 -2
Dec16 160512 104.11 104.47 104.03 104.11 +0.03 0 23 -1
Total Volume and Open Interest 17,275 42,701 +648
EuroFX(CME)
Jun16 160512 114.36 114.40 113.79 113.85 -0.52 125,704 338,066 -1,803
Sep16 160512 114.69 114.74 114.15 114.20 -0.52 392 4,529 +151
Dec16 160512 115.04 115.04 114.59 114.59 -0.52 64 1,214 +30
Total Volume and Open Interest 126,161 344,978 -1,623
Mexican Peso(CME)
May16 160512 557.63 557.63 557.63 557.63 +0.63      
Jun16 160512 553.75 558.00 552.63 556.25 +0.75 52,904 90,631 -3,631
Total Volume and Open Interest 53,099 128,911 -3,623
Brazilian Real(CME)
Jun16 160512 289.10 290.00 283.80 286.45 -2.30 528 27,399 -189
Jul16 160512 286.25 286.25 280.90 283.75 -2.45 61 69 +43
Aug16 160512 281.55 281.55 280.70 281.55 -2.10 53 52 +51
Sep16 160512 283.60 283.60 277.45 278.80 -2.00 0 3 +0
Total Volume and Open Interest 642 27,543 -95
30-Year T-Bonds(CBOT)
Jun16 160512 166~070 166~130 165~010 165~140 -0~240 200,755 516,625 +1,720
Sep16 160512 164~290 165~000 163~220 164~020 -0~230 401 3,800 +208
Dec16 160512 162~260 162~260 162~260 162~260 -0~230      
Total Volume and Open Interest 201,156 520,425 +1,928
10-Year T-Notes(CBOT)
Jun16 160512 130~280 130~305 130~165 130~190 -0~100 992,388 2,719,832 +12,943
Sep16 160512 130~285 130~285 130~145 130~170 -0~105 2,329 36,277 +748
Dec16 160512 129~290 129~290 129~290 129~290 -0~105      
Total Volume and Open Interest 994,717 2,756,109 +13,691
5-Year T-Notes(CBOT)
Jun16 160512 121~106 121~120 121~026 121~042 -0~070 506,150 2,466,054 +15,667
Sep16 160512 120~300 120~300 120~226 120~240 -0~074 18,986 108,574 +9,051
Dec16 160512 120~224 120~224 120~224 120~224 -0~074      
Total Volume and Open Interest 525,136 2,574,628 +24,718
2 Year T-Notes(CBOT)
Jun16 160512 109~124 109~126 109~100 109~104 -0~022 201,289 1,093,235 +9,858
Sep16 160512 109~094 109~102 109~070 109~074 -0~026 1,101 22,593 +900
Dec16 160512 109~060 109~060 109~060 109~060 -0~026      
Total Volume and Open Interest 202,390 1,115,828 +10,758
Eurodollars(CME)
Jun16 160512 99.355 99.355 99.345 99.355 +0.005 127,486 1,233,787 -3,022
Sep16 160512 99.265 99.265 99.245 99.250 -0.010 138,735 1,110,654 -26,853
Dec16 160512 99.180 99.185 99.155 99.160 -0.020 203,898 1,427,824 +22,440
Mar17 160512 99.130 99.135 99.095 99.100 -0.030 162,902 891,970 +7,033
Jun17 160512 99.080 99.085 99.035 99.045 -0.035 151,266 883,367 -6,212
Sep17 160512 99.025 99.035 98.980 98.990 -0.040 134,355 721,581 +692
Dec17 160512 98.965 98.970 98.915 98.925 -0.040 174,168 1,058,752 +9,375
Mar18 160512 98.920 98.925 98.870 98.875 -0.045 115,934 501,252 -4,999
Jun18 160512 98.875 98.875 98.815 98.820 -0.050 89,950 458,038 +7,697
Sep18 160512 98.815 98.820 98.755 98.765 -0.050 79,646 375,243 -327
Dec18 160512 98.750 98.760 98.695 98.705 -0.050 82,269 514,222 +5,869
Mar19 160512 98.705 98.710 98.645 98.655 -0.050 53,107 300,254 +1,940
Jun19 160512 98.650 98.655 98.590 98.600 -0.050 36,471 264,204 +3,734
Sep19 160512 98.595 98.600 98.535 98.540 -0.050 23,763 191,738 +1,807
Dec19 160512 98.525 98.535 98.470 98.475 -0.050 25,131 216,434 +752
Mar20 160512 98.470 98.480 98.415 98.420 -0.050 20,190 114,888 +2,314
Jun20 160512 98.415 98.415 98.355 98.360 -0.045 18,931 61,344 +1,535
Sep20 160512 98.355 98.360 98.295 98.300 -0.045 18,138 59,845 -2,460
Total Volume and Open Interest 1,695,124 10,750,214 +21,078
Ultra T-Bond(CBOT)
Jun16 160512 174~12 174~21 173~01 173~14 -0~30 64,473 627,077 -1,161
Sep16 160512 176~24 176~24 175~21 175~21 -1~01 680 4,373 +575
Dec16 160512 174~31 174~31 174~31 174~31 -1~01      
Total Volume and Open Interest 65,153 631,450 -586
Ultra 10-Yr T-Note(CBOT)
Jun16 160512 141~205 141~240 141~050 141~080 -0~125 44,979 124,222 +580
Sep16 160512 141~235 141~235 141~235 141~235 -0~135 0 168 +0
Dec16 160512 141~235 141~235 141~235 141~235 -0~135      
Total Volume and Open Interest 44,979 124,390 +580
30 Day Federal Funds(CBOT)
May16 160512 99.637 99.637 99.635 99.635 unch 168 119,940 -87
Jun16 160512 99.625 99.625 99.620 99.625 unch 9,778 84,388 +1,624
Jul16 160512 99.615 99.615 99.610 99.615 unch 20,551 240,981 +7,614
Aug16 160512 99.585 99.585 99.580 99.580 -0.005 13,569 161,787 +6,349
Sep16 160512 99.575 99.575 99.560 99.565 -0.005 3,834 34,415 +1,007
Oct16 160512 99.540 99.540 99.530 99.530 -0.010 9,917 85,931 +2,775
Total Volume and Open Interest 64,678 931,241 +18,638
3-Mth Euro-Yen(CME)
Jun16 160512 99.990 99.990 99.990 99.990 unch      
Sep16 160512 99.990 99.990 99.990 99.990 unch      
Dec16 160512 99.990 99.990 99.990 99.990 unch      
Mar17 160512 99.990 99.990 99.990 99.990 unch      
Jun17 160512 99.990 99.990 99.990 99.990 unch      
Sep17 160512 99.990 99.990 99.990 99.990 unch      
Dec17 160512 99.990 99.990 99.990 99.990 unch      
Mar18 160512 99.995 99.995 99.995 99.995 unch      
Jun18 160512 99.855 99.855 99.855 99.855 unch      
Sep18 160512 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160512 99.99 99.99 99.99 99.99 unch      
Sep16 160512 99.99 99.99 99.99 99.99 unch      
Dec16 160512 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160512 99.99 99.99 99.99 99.99 unch      
Jun17 160512 99.99 99.99 99.99 99.99 unch      
Sep17 160512 99.99 99.99 99.99 99.99 unch      
Dec17 160512 99.99 99.99 99.99 99.99 unch      
Mar18 160512 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160512 151.88 151.98 151.77 151.98 +0.09 760 17,161 -33
Sep16 160512 151.28 151.28 151.28 151.28 +0.09 0 1 +0
Dec16 160512 151.28 151.28 151.28 151.28 +0.09      
Total Volume and Open Interest 760 17,162 -33
Euro-Buxl(EUREX)
Jun16 160512 169.20 170.08 167.34 167.94 -1.10 41,768 160,980 +10,401
Sep16 160512 178.50 178.50 177.00 177.04 -1.10 0 45 -4
Dec16 160512 177.04 177.04 177.04 177.04 -1.10      
Total Volume and Open Interest 41,768 161,025 +10,397
Euro-Bund(EUREX)
Jun16 160512 164.20 164.49 163.62 163.82 -0.36 674,273 1,717,591 +79,936
Sep16 160512 163.22 163.52 162.69 162.81 -0.40 12,967 124,309 +7,738
Dec16 160512 160.15 160.15 160.15 160.15 -1.53 0 13 +0
Total Volume and Open Interest 687,240 1,841,913 +87,674
Euro-Bobl(EUREX)
Jun16 160512 131.47 131.55 131.34 131.40 -0.06 549,430 1,270,222 +109,325
Sep16 160512 132.45 132.45 132.30 132.31 -0.07 14,425 36,331 +13,704
Dec16 160512 131.40 131.40 131.40 131.40 -0.06 0 1 +0
Total Volume and Open Interest 563,855 1,306,554 +123,029
Euro-Schatz(EUREX)
Jun16 160512 111.84 111.86 111.82 111.84 unch 154,308 971,905 +15,015
Sep16 160512 111.79 111.79 111.79 111.79 unch 6,575 44,345 +6,405
Dec16 160512 111.79 111.79 111.79 111.79 unch      
Total Volume and Open Interest 160,883 1,016,250 +21,420
3-Mth Euribor(EUREX)
Jun16 160512 100.265 100.265 100.265 100.265 unch 0 11,738 +0
Sep16 160512 100.280 100.280 100.280 100.280 unch 0 6,330 -3
Dec16 160512 100.295 100.295 100.295 100.295 unch 0 2,652 +0
Total Volume and Open Interest 3,367 64,230 +158
Long Gilt(LIFFE)
Jun16 160512 121~19 121~25 121~06 121~13 -0~04 177,812 477,233 -2,365
Sep16 160512 123~03 123~03 123~03 123~03 -0~04 0 5 +0
Total Volume and Open Interest 177,812 477,238 -2,365
3-Mth Short Sterling(LIFFE)
Jun16 160512 99.41 99.42 99.40 99.41 +0.01 47,124 365,318 -4,011
Sep16 160512 99.43 99.44 99.41 99.42 -0.01 61,330 404,612 -6,406
Dec16 160512 99.43 99.44 99.40 99.41 -0.02 54,968 443,439 +1,193
Mar17 160512 99.41 99.42 99.37 99.39 -0.02 58,893 328,406 +439
Jun17 160512 99.38 99.39 99.33 99.35 -0.02 43,498 308,856 -3,232
Sep17 160512 99.32 99.35 99.29 99.31 -0.02 52,022 265,472 +1,379
Total Volume and Open Interest 503,858 3,150,349 -1,977
3-Mth Euribor(LIFFE)
Jun16 160512 100.265 100.265 100.255 100.260 -0.005 27,964 551,672 +913
Sep16 160512 100.275 100.285 100.270 100.275 -0.005 19,172 405,132 +3,259
Dec16 160512 100.295 100.300 100.285 100.290 -0.005 34,101 492,841 +6,631
Total Volume and Open Interest 340,460 3,471,221 +22,912
3-Mth Aus T-Bills(SFE)
Jun16 160512 98.03 98.05 98.02 98.04 +0.01 30,873 172,777 +2,113
Sep16 160512 98.15 98.18 98.14 98.17 +0.01 30,441 215,114 -4,067
Dec16 160512 98.22 98.26 98.22 98.25 +0.02 46,672 182,219 +1,719
Mar17 160512 98.26 98.30 98.26 98.29 +0.02 24,497 128,402 +5,191
Jun17 160512 98.27 98.31 98.26 98.30 +0.03 19,666 87,677 +2,293
Sep17 160512 98.26 98.30 98.25 98.28 +0.02 11,744 70,126 +2,684
Dec17 160512 98.23 98.27 98.22 98.26 +0.02 8,545 50,517 +1,277
Mar18 160512 98.19 98.23 98.19 98.22 +0.02 2,687 25,139 -24
Jun18 160512 98.14 98.20 98.14 98.19 +0.03 489 15,243 +301
Sep18 160512 98.15 98.15 98.15 98.15 +0.03 269 3,317 +33
Total Volume and Open Interest 176,087 954,944 +11,530
10-Year Aus T-Bonds(SFE)
Jun16 160512 97.71 97.75 97.69 97.71 unch 165,681 860,558 +9,305
Sep16 160512 97.71 97.71 97.71 97.71 unch      
Total Volume and Open Interest 165,681 860,558 +9,305
3-Year Aus T-Bonds(SFE)
Jun16 160512 98.43 98.45 98.40 98.45 +0.02 236,295 767,279 -5,941
Sep16 160512 98.45 98.45 98.45 98.45 +0.02      
Total Volume and Open Interest 236,295 767,279 -5,941
Gold(CMX)
Jun16 160512 1279.3 1282.5 1262.9 1271.2 -4.3 174,083 368,885 -15,703
Aug16 160512 1281.5 1284.7 1265.6 1273.5 -4.6 22,483 115,307 +7,691
Oct16 160512 1279.0 1286.0 1270.0 1275.6 -4.7 2,175 22,182 -161
Dec16 160512 1285.3 1288.9 1270.0 1277.7 -4.7 4,854 36,436 +379
Feb17 160512 1288.1 1289.0 1277.0 1279.7 -4.8 491 5,731 +42
Apr17 160512 1281.5 1281.5 1281.5 1281.5 -4.8 56 2,362 +14
Jun17 160512 1283.0 1283.2 1283.0 1283.2 -4.8 318 10,755 +246
Aug17 160512 1284.8 1284.8 1284.8 1284.8 -4.9 0 137 +0
Oct17 160512 1286.4 1286.4 1286.4 1286.4 -4.9 0 646 +0
Dec17 160512 1289.0 1289.0 1281.9 1287.9 -4.9 252 7,148 +152
Feb18 160512 1289.3 1289.3 1289.3 1289.3 -4.9      
Total Volume and Open Interest 204,834 579,777 -7,429
Silver(CMX)
May16 160512 1732.0 1732.0 1708.7 1708.7 -21.5 190 898 -174
Jul16 160512 1744.5 1748.5 1700.0 1710.3 -21.6 43,222 141,659 +636
Sep16 160512 1748.0 1751.0 1709.0 1715.2 -21.6 2,230 21,664 +364
Dec16 160512 1754.5 1757.0 1712.0 1721.3 -21.7 2,505 31,030 +543
Mar17 160512 1734.0 1734.0 1727.5 1727.5 -21.8 337 3,353 +158
May17 160512 1731.1 1731.1 1731.1 1731.1 -21.8 17 173 +17
Jul17 160512 1753.5 1755.0 1734.7 1734.7 -21.8 12 2,326 -7
Total Volume and Open Interest 49,021 205,391 +1,476
Platinum(NYMEX)
Jul16 160512 1070.5 1072.0 1048.6 1054.0 -12.1 9,687 59,153 -273
Oct16 160512 1069.4 1071.0 1050.0 1055.3 -12.1 113 6,224 +84
Jan17 160512 1069.8 1069.8 1057.1 1057.1 -12.1 1 32 +1
Apr17 160512 1058.8 1058.8 1058.8 1058.8 -12.1 0 6 +0
Total Volume and Open Interest 9,831 65,493 -185
Palladium(NYMEX)
Jun16 160512 610.35 613.00 593.80 596.65 -11.40 4,314 17,627 -249
Sep16 160512 611.75 612.60 595.55 597.90 -11.35 681 6,832 +453
Dec16 160512 609.50 609.50 598.50 598.50 -11.40 2 169 +2
Total Volume and Open Interest 4,997 24,651 +206
Copper(CMX)
May16 160512 209.80 212.00 206.00 207.30 -2.80 796 2,520 -298
Jul16 160512 209.70 213.90 205.90 207.45 -2.90 63,010 121,311 +5,074
Sep16 160512 210.40 214.60 206.70 208.15 -3.00 6,486 23,031 +548
Dec16 160512 211.40 215.20 207.60 208.90 -3.05 3,127 26,307 +149
Mar17 160512 213.75 214.00 208.50 209.55 -3.10 679 3,559 +314
Total Volume and Open Interest 75,390 184,768 +5,960
E-mini DJIA Index(CBOT)
Jun16 160512 17664 17754 17573 17668 +9 142,357 128,438 +9,547
Sep16 160512 17577 17655 17500 17577 +8 121 1,592 +60
Dec16 160512 17514 17514 17500 17505 +8 5 89 +1
Mar17 160512 17445 17445 17445 17445 +8      
Total Volume and Open Interest 142,483 130,119 +9,608
S & P 500(CME)
Jun16 160512 2059.50 2072.50 2048.50 2058.80 +0.80 4,214 74,090 +958
Sep16 160512 2050.70 2060.80 2041.30 2050.70 +0.90 46 1,605 +52
Dec16 160512 2043.70 2053.80 2034.30 2043.70 +0.90 0 86 +0
Mar17 160512 2037.60 2047.70 2028.20 2037.60 +0.90      
Total Volume and Open Interest 4,260 75,781 +1,010
S & P 500 E-Mini(Globex)
Jun16 160512 2059.00 2072.75 2048.50 2058.75 +0.75 1,416,966 2,818,389 +32,102
Sep16 160512 2050.75 2064.25 2040.50 2050.75 +1.00 10,845 39,734 +3,669
Dec16 160512 2045.50 2057.25 2033.50 2043.75 +1.00 167 7,146 +54
Mar17 160512 2050.00 2050.00 2035.00 2037.50 +0.75 7 59 +1
Total Volume and Open Interest 1,427,985 2,865,334 +35,826
NASDAQ 100 E-Mini(Globex)
Jun16 160512 4352.50 4381.80 4305.80 4334.80 -16.70 204,247 232,166 -2,098
Sep16 160512 4342.50 4374.00 4298.80 4327.30 -16.70 127 798 +18
Dec16 160512 4324.50 4355.00 4309.00 4324.50 -16.80 0 87 +0
Total Volume and Open Interest 204,374 233,057 -2,080
S&P Midcap 400(CME) e-Mini
Jun16 160512 1453.00 1461.70 1442.70 1450.40 -0.60 12,771 79,901 +655
Sep16 160512 1446.10 1454.70 1442.10 1446.10 -0.60 0 6 +0
Dec16 160512 1447.40 1447.40 1447.40 1447.40 -0.60 0 12 +0
Total Volume and Open Interest 12,771 79,919 +655
Volatility Index(CBOE)
May16 160512 15.60 16.04 14.95 15.23 -0.40 88,809 150,687 -9,642
Jun16 160512 17.95 18.25 17.20 17.48 -0.50 101,251 192,828 +15,451
Jul16 160512 19.13 19.44 18.61 18.78 -0.40 23,274 39,421 -1,287
Aug16 160512 19.63 19.90 19.17 19.33 -0.30 9,951 34,108 -3,566
Total Volume and Open Interest 235,300 464,589 +1,755
Russell 2000(ICE)
Jun16 160512 1111.00 1118.10 1097.80 1104.80 -5.50 78,506 386,640 +911
Sep16 160512 1103.00 1103.00 1096.70 1099.70 -5.50 4 38 +0
Dec16 160512 1096.10 1096.10 1096.10 1096.10 -5.80 0 10 +0
Total Volume and Open Interest 78,510 386,938 +911
Nikkei 225(CME)
Jun16 160512 16420 16815 16385 16655 +205 18,271 34,042 -724
Sep16 160512 16450 16710 16450 16695 +205 7 46 +5
Total Volume and Open Interest 18,278 34,093 -719
Nikkei 225(SGX)
Jun16 160512 16570 16715 16355 16680 +100 100,595 252,736 +4,526
Sep16 160512 16525 16660 16360 16650 +100 50 1,152 -14
Dec16 160512 16540 16540 16540 16540 +105 0 3,711 +0
Total Volume and Open Interest 102,772 268,449 +5,530
Nikkei 225(CME) Yen
Jun16 160512 16400 16790 16360 16635 +205 69,530 93,032 -2,573
Sep16 160512 16370 16735 16340 16590 +205 0 23 -10
Dec16 160512 16580 16580 16580 16580 +205      
Total Volume and Open Interest 69,530 93,158 -2,583
Nikkei 225(CME) e-Mini Yen
Jun16 160512 16590 16635 16590 16630 +200 1 60 +1
Sep16 160512 16590 16590 16590 16590 +200      
Dec16 160512 16580 16580 16580 16580 +200      
Total Volume and Open Interest 1 60 +1
CAC 40(EURONEXT)
May16 160512 4300.0 4353.0 4256.0 4283.5 -23.0 83,676 306,734 +762
Jun16 160512 4252.5 4302.5 4210.0 4236.5 -23.0 341 22,616 -138
Jul16 160512 4228.5 4228.5 4228.5 4228.5 -23.5 10 14 -22
Total Volume and Open Interest 84,027 329,402 +602
Hang Seng Index(HKFE)
May16 160512 19908 20009 19730 19803 -95 117,246 99,093 -229
Jun16 160512 19606 19725 19460 19525 -103 854 8,108 -222
Total Volume and Open Interest 118,188 110,022 -426
DAX(EUREX)
Jun16 160512 9967.5 10087.5 9838.5 9861.0 -117.5 96,224 157,856 -6,716
Sep16 160512 9951.0 10075.0 9832.0 9851.0 -118.0 209 1,900 +42
Dec16 160512 10050.0 10050.0 9839.5 9839.5 -118.0 0 2,935 +0
Total Volume and Open Interest 96,433 162,691 -6,674
Mini-DAX(EUREX)
Jun16 160512 9960.0 10088.0 9839.0 9861.0 -118.0 21,616 10,770 -192
Sep16 160512 9930.0 10067.0 9851.0 9851.0 -118.0 39 210 +15
Dec16 160512 9990.0 10045.0 9828.0 9841.0 -118.0 1 19 +1
Total Volume and Open Interest 21,656 10,999 -176
FT-SE 100(EURONEXT)
Jun16 160512 6107.50 6164.50 6057.50 6069.50 -60.00 96,134 577,832 +43
Sep16 160512 6094.00 6096.00 6013.00 6015.50 -60.50 1 5,276 +0
Dec16 160512 5982.50 5982.50 5982.50 5982.50 -60.50      
Total Volume and Open Interest 96,135 583,108 +43
SPI 200(SFE)
Jun16 160512 5350.0 5369.0 5326.0 5369.0 +9.0 34,364 272,626 +4,312
Sep16 160512 5298.0 5320.0 5284.0 5320.0 +10.0 122 2,490 +106
Dec16 160512 5306.0 5306.0 5306.0 5306.0 +10.0 0 2,199 +0
Total Volume and Open Interest 34,762 279,000 +4,388
FTSE MIB(ISE)
Jun16 160512 17230.00 17540.00 17170.00 17281.00 -24.00 34,347 70,219 +375
Sep16 160512 17080.00 17390.00 17035.00 17146.00 -24.00 24 305 -11
Dec16 160512 17039.00 17039.00 17039.00 17039.00 -19.00      
Total Volume and Open Interest 34,371 70,524 +364
KOSPI 200(KFE)
Jun16 160512 242.70 243.40 241.65 242.90 +0.10 116,838 113,857 -5,135
Sep16 160512 243.45 243.95 242.35 243.45 unch 397 7,275 +68
Dec16 160512 244.40 244.40 244.15 244.15 -0.30 1 2,449 +1
Total Volume and Open Interest 117,238 125,154 -5,065
GSCI(CME)
May16 160512 361.15 361.50 355.75 360.45 +2.15 2,351 4,383 -2,339
Jun16 160512 363.75 363.85 358.15 363.00 +2.10 2,438 7,491 +2,362
Jul16 160512 365.30 365.30 365.30 365.30 +2.10      
Total Volume and Open Interest 4,789 11,874 +23
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