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 Mon May 23, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160523 1074.25 1079.00 1052.00 1058.50 -15.75 159,865 386,825 -3,175
Aug16 160523 1072.75 1076.75 1051.00 1057.75 -15.75 23,641 46,149 -194
Sep16 160523 1059.50 1062.25 1036.25 1045.50 -14.75 9,046 25,687 -66
Nov16 160523 1046.75 1051.25 1025.25 1036.25 -13.25 80,703 271,862 +3,923
Jan17 160523 1042.50 1044.50 1023.50 1033.50 -14.00 5,305 22,435 +408
Mar17 160523 1025.75 1026.00 1008.00 1016.25 -11.25 9,891 43,215 +1,020
May17 160523 1019.00 1021.00 1005.75 1011.50 -11.25 3,490 26,392 -98
Jul17 160523 1011.75 1016.75 1006.25 1010.75 -10.75 2,748 18,644 +119
Aug17 160523 998.00 998.00 998.00 998.00 -10.75 2 201 +0
Sep17 160523 970.00 973.25 970.00 973.25 -9.50 3 85 +1
Nov17 160523 958.50 960.25 948.00 952.50 -7.75 2,364 14,677 +464
Jan18 160523 957.00 957.00 954.75 954.75 -7.75 1 88 +0
Mar18 160523 956.25 956.25 956.25 956.25 -7.75 0 38 +0
May18 160523 956.75 956.75 956.75 956.75 -7.75 0 31 +0
Total Volume and Open Interest 297,059 856,500 +2,402
Soybean Meal(CBOT)
Jul16 160523 391.20 398.30 384.20 387.70 -5.00 75,419 177,608 -4,338
Aug16 160523 379.90 386.70 374.00 377.50 -3.30 12,447 32,462 +203
Sep16 160523 374.90 378.10 368.00 371.50 -2.20 8,000 26,469 +349
Oct16 160523 371.30 371.70 362.50 366.30 -2.20 5,210 16,133 +233
Dec16 160523 366.60 370.00 360.80 364.60 -2.00 21,118 76,716 +1,544
Jan17 160523 362.80 363.70 356.90 360.30 -2.20 1,810 10,763 +120
Mar17 160523 351.50 351.50 345.00 347.70 -3.00 1,671 12,213 +42
May17 160523 342.40 342.40 336.80 339.00 -2.70 1,408 14,063 +205
Jul17 160523 338.70 340.50 335.20 337.80 -2.00 1,483 7,904 +89
Aug17 160523 335.70 335.70 332.10 332.20 -2.40 35 832 +4
Total Volume and Open Interest 129,139 379,297 -1,703
Soybean Oil(CBOT)
Jul16 160523 31.38 31.41 30.79 31.15 -0.12 112,734 201,145 -311
Aug16 160523 31.50 31.50 30.90 31.26 -0.12 19,498 32,249 -222
Sep16 160523 31.61 31.61 31.02 31.38 -0.12 15,305 24,761 +648
Oct16 160523 31.75 31.75 31.16 31.50 -0.13 10,064 13,982 +249
Dec16 160523 31.98 32.03 31.42 31.77 -0.13 30,513 83,646 -5,023
Jan17 160523 32.05 32.12 31.55 31.88 -0.11 2,019 8,309 -88
Mar17 160523 32.10 32.10 31.53 31.89 -0.09 2,856 12,013 +11
May17 160523 32.16 32.18 31.54 31.89 -0.10 2,259 11,575 +61
Jul17 160523 32.21 32.26 31.69 32.02 -0.08 2,233 3,487 -201
Aug17 160523 32.30 32.34 32.03 32.03 -0.06 355 2,577 +53
Total Volume and Open Interest 199,243 400,309 -4,910
Canola(WCE)
May16 160513 514.6 516.9 514.6 514.6 +9.3      
Jul16 160520 521.5 527.0 517.8 526.0 +2.9 12,320 100,125 -3,038
Nov16 160520 519.8 526.4 515.4 524.8 +5.1 10,357 64,227 +2,529
Jan17 160520 520.5 529.0 520.3 527.6 +4.4 608 7,400 +175
Mar17 160520 524.4 529.0 522.0 527.7 +4.0 85 1,575 +41
Total Volume and Open Interest 23,416 174,350 -264
Corn(CBOT)
Jul16 160523 394.00 399.25 391.00 397.75 +3.25 229,117 630,188 +3,348
Sep16 160523 396.25 401.25 393.00 399.75 +3.00 44,643 251,468 -4,493
Dec16 160523 399.00 404.25 396.00 402.75 +3.00 88,141 340,257 +4,291
Mar17 160523 405.75 411.25 403.00 410.00 +3.50 12,706 68,666 +90
May17 160523 409.00 414.50 407.00 413.25 +3.00 2,192 14,217 +131
Jul17 160523 412.50 417.75 410.50 416.50 +2.75 4,194 35,832 +984
Sep17 160523 406.50 410.50 406.50 409.25 +2.50 389 4,462 +151
Dec17 160523 410.00 411.50 405.00 409.50 +1.50 4,636 32,062 +612
Mar18 160523 417.75 417.75 416.75 416.75 +0.75 6 848 +1
May18 160523 422.25 422.25 422.25 422.25 +0.75 0 326 +0
Total Volume and Open Interest 386,029 1,379,978 +5,115
Wheat(CBOT)
Jul16 160523 466.00 469.00 461.00 462.00 -5.75 89,560 233,626 +4,344
Sep16 160523 479.25 479.25 472.25 473.00 -5.75 25,973 66,926 +1,004
Dec16 160523 496.25 497.75 490.25 491.00 -5.50 16,765 71,550 +2,026
Mar17 160523 511.00 512.75 508.25 508.50 -5.00 3,670 20,957 +806
May17 160523 518.00 521.00 517.50 517.50 -5.00 1,305 4,482 +11
Jul17 160523 524.25 525.75 522.50 522.50 -4.75 1,125 5,429 +303
Total Volume and Open Interest 138,840 406,677 +8,614
Wheat(KCBT)
Jul16 160523 447.00 451.50 444.50 447.00 -2.00 23,679 142,219 -830
Sep16 160523 462.00 467.50 461.00 463.00 -2.00 6,407 24,845 +181
Dec16 160523 486.25 491.00 484.75 486.50 -2.75 6,057 36,907 -68
Mar17 160523 502.00 507.00 501.00 502.75 -2.75 882 13,769 +164
May17 160523 514.75 514.75 512.75 512.75 -3.00 550 5,641 +133
Jul17 160523 522.00 522.00 520.00 520.25 -2.75 455 2,375 +193
Sep17 160523 532.00 532.00 532.00 532.00 -1.50 20 162 +10
Total Volume and Open Interest 38,056 226,116 -216
Wheat(MGE)
Jul16 160523 526.25 528.50 523.25 523.75 -4.00 4,820 24,658 -342
Sep16 160523 534.75 536.00 531.00 531.25 -4.00 887 11,494 +160
Dec16 160523 546.50 547.75 542.50 543.00 -4.25 706 10,513 +38
Mar17 160523 556.00 557.50 554.00 554.00 -4.00 527 5,505 +188
May17 160523 561.00 561.00 559.75 559.75 -4.00 49 2,148 +3
Jul17 160523 565.25 565.25 565.25 565.25 -4.00 124 570 +48
Total Volume and Open Interest 7,188 55,022 +117
Oats(CBOT)
Jul16 160523 189.00 190.25 188.00 189.50 unch 518 7,932 +115
Sep16 160523 200.50 202.50 200.50 201.50 +0.50 108 321 +40
Dec16 160523 216.25 216.50 216.00 216.25 +0.50 207 1,760 +135
Mar17 160523 225.50 225.50 225.50 225.50 +0.50 2 140 +2
Total Volume and Open Interest 835 10,153 +292
Rough Rice(CBOT)
Jul16 160523 11.78 11.80 11.59 11.61 -0.16 431 7,423 -67
Sep16 160523 11.97 11.97 11.80 11.81 -0.14 193 1,898 +56
Nov16 160523 12.10 12.13 12.00 12.01 -0.12 110 570 +45
Jan17 160523 12.24 12.24 12.19 12.19 -0.12 12 62 +1
Total Volume and Open Interest 746 9,974 +35
Live Cattle(CME)
Jun16 160523 119.180 119.450 118.050 118.150 -2.900 22,265 60,580 -2,637
Aug16 160523 115.300 115.430 114.450 114.450 -3.000 22,362 106,151 +1,107
Oct16 160523 114.930 115.150 114.100 114.100 -3.000 10,251 56,276 -45
Dec16 160523 115.450 115.680 114.385 114.385 -3.000 5,962 29,361 +1,520
Feb17 160523 114.750 115.035 113.600 113.600 -3.000 1,467 9,116 +158
Apr17 160523 113.730 114.050 112.400 112.600 -2.800 487 5,628 +99
Total Volume and Open Interest 62,903 268,484 +244
Feeder Cattle(CME)
May16 160523 147.685 148.130 146.785 147.000 -1.630 692 2,946 -236
Aug16 160523 145.400 145.485 143.435 143.435 -4.500 4,764 24,286 +204
Sep16 160523 143.130 143.600 141.535 141.535 -4.500 631 4,081 +79
Oct16 160523 141.080 141.935 139.580 139.580 -4.500 529 5,171 +63
Nov16 160523 137.700 138.630 136.200 136.200 -4.500 250 3,436 +5
Jan17 160523 131.750 133.750 131.450 131.450 -4.500 85 500 -9
Mar17 160523 129.130 130.785 128.700 128.985 -4.000 18 111 +2
Total Volume and Open Interest 6,978 40,540 +117
Lean Hogs(CME)
Jun16 160523 79.800 79.850 78.635 79.080 -0.770 12,749 37,484 -2,772
Jul16 160523 80.035 80.200 78.980 79.300 -0.950 9,105 59,976 +572
Aug16 160523 79.680 79.730 78.550 78.730 -1.020 6,121 49,060 +1,261
Oct16 160523 68.150 68.430 67.100 67.300 -1.130 2,792 48,980 -2
Dec16 160523 63.880 63.880 62.630 62.850 -0.980 1,778 29,954 +155
Feb17 160523 66.600 66.600 66.000 66.080 -0.895 326 10,089 -8
Apr17 160523 69.600 69.635 69.250 69.400 -0.500 162 5,246 +23
May17 160523 73.635 73.635 73.635 73.635 -0.500 0 82 +0
Total Volume and Open Interest 33,041 241,557 -766
Class III Milk(CME)
May16 160523 12.80 12.84 12.80 12.82 unch 67 4,422 -40
Jun16 160523 12.50 12.55 12.41 12.49 +0.01 248 5,144 +127
Jul16 160523 12.94 13.02 12.87 12.95 +0.02 134 4,716 +11
Aug16 160523 13.61 13.73 13.60 13.67 +0.03 63 4,273 +15
Sep16 160523 14.43 14.51 14.43 14.47 +0.02 28 3,326 +18
Oct16 160523 14.72 14.77 14.72 14.74 +0.01 30 2,601 +20
Nov16 160523 14.87 14.87 14.87 14.87 unch 37 2,505 +2
Dec16 160523 14.94 14.94 14.92 14.94 -0.01 28 2,396 -5
Jan17 160523 14.99 14.99 14.99 14.99 +0.01 4 764 +0
Feb17 160523 15.11 15.11 15.11 15.11 unch 3 761 +3
Mar17 160523 15.32 15.32 15.32 15.32 unch 2 695 +1
Apr17 160523 15.38 15.38 15.38 15.38 unch 4 524 +2
May17 160523 15.39 15.39 15.39 15.39 unch 3 365 +2
Total Volume and Open Interest 687 33,499 +162
Cocoa(ICE)
Jul16 160523 2912 2982 2909 2959 +47 20,096 83,804 -494
Sep16 160523 2923 2989 2922 2967 +43 11,104 64,638 -298
Dec16 160523 2923 2975 2911 2954 +41 4,064 43,130 +117
Mar17 160523 2895 2943 2893 2932 +39 4,186 36,866 -1,153
May17 160523 2887 2930 2887 2926 +39 182 6,263 +3
Jul17 160523 2920 2920 2920 2920 +40 42 1,866 -21
Sep17 160523 2916 2916 2916 2916 +42 37 3,284 -3
Total Volume and Open Interest 39,774 240,140 -1,819
Coffee "C"(ICE)
Jul16 160523 124.50 124.70 122.00 122.15 -2.55 30,251 85,991 -1,469
Sep16 160523 126.60 126.70 124.00 124.10 -2.55 12,620 44,446 -211
Dec16 160523 129.20 129.50 126.80 126.90 -2.50 6,995 27,351 +651
Mar17 160523 132.00 132.20 129.45 129.55 -2.55 2,664 12,441 +482
May17 160523 133.55 133.55 131.20 131.30 -2.45 467 6,294 -58
Jul17 160523 134.75 134.75 132.65 132.70 -2.50 83 2,296 +14
Total Volume and Open Interest 53,235 185,932 -591
Orange Juice(ICE)
Jul16 160523 150.30 150.30 146.90 147.65 -2.45 827 9,689 +288
Sep16 160523 149.65 149.65 146.85 147.55 -2.20 77 2,431 +36
Nov16 160523 147.50 147.95 146.85 147.40 -2.15 32 1,162 +3
Jan17 160523 147.20 147.20 147.20 147.20 -2.30 28 254 +19
Mar17 160523 147.45 147.45 147.45 147.45 -2.20      
May17 160523 147.60 147.60 147.60 147.60 -2.20      
Total Volume and Open Interest 964 13,536 +346
Sugar #11(ICE)
Jul16 160523 17.00 17.19 16.69 16.80 -0.27 60,939 387,128 +372
Oct16 160523 17.26 17.42 17.00 17.09 -0.24 28,533 235,313 +1,840
Mar17 160523 17.67 17.83 17.43 17.54 -0.23 17,457 140,204 +1,427
May17 160523 17.39 17.47 17.12 17.21 -0.19 4,398 24,565 +244
Jul17 160523 17.00 17.11 16.78 16.86 -0.18 2,641 31,363 +695
Oct17 160523 16.81 16.87 16.58 16.64 -0.19 1,254 21,094 +17
Mar18 160523 16.83 16.83 16.62 16.67 -0.19 463 9,988 +238
May18 160523 16.48 16.48 16.32 16.36 -0.18 111 2,182 +9
Total Volume and Open Interest 115,873 857,411 +4,850
London Cocoa(LCE)
Jul16 160523 2141 2215 2139 2214 +66 12,835 101,178 -1,835
Sep16 160523 2128 2179 2122 2173 +44 11,349 61,318 +353
Dec16 160523 2090 2139 2088 2133 +38 7,401 57,434 +680
Mar17 160523 2056 2101 2052 2097 +38 6,724 44,155 +364
May17 160523 2046 2091 2046 2086 +37 1,532 10,225 +173
Jul17 160523 2061 2084 2061 2082 +37 165 1,623 -13
Sep17 160523 2076 2076 2076 2076 +37 73 493 +9
Total Volume and Open Interest 40,186 276,600 -191
London Sugar(LCE)
Aug16 160523 481.20 483.60 470.30 472.90 -8.30 5,111 55,613 +82
Oct16 160523 481.60 483.20 471.20 473.90 -7.10 2,788 19,536 +933
Dec16 160523 481.10 483.00 471.80 474.40 -6.20 796 12,924 -152
Mar17 160523 480.40 482.70 472.20 475.20 -5.20 681 9,740 -27
May17 160523 477.70 477.70 470.50 472.10 -4.10 51 2,349 -14
Total Volume and Open Interest 9,464 102,805 +851
Cotton(ICE)
Jul16 160523 61.67 61.83 61.10 61.45 -0.22 18,892 98,512 -758
Oct16 160523 62.03 62.11 62.03 62.11 unch 11 54 +3
Dec16 160523 61.45 61.50 60.85 61.34 +0.01 7,713 75,135 +1,117
Mar17 160523 61.30 61.73 61.17 61.66 +0.06 294 10,017 +146
May17 160523 61.94 62.06 61.94 62.06 +0.05 15 2,371 +0
Jul17 160523 62.45 62.45 62.45 62.45 +0.07 13 2,072 +11
Total Volume and Open Interest 26,948 190,121 +521
Lumber(CME)
Jul16 160523 305.0 305.1 297.5 298.1 -9.2 459 4,485 -44
Sep16 160523 312.0 312.0 305.6 306.1 -7.9 154 1,001 +38
Nov16 160523 308.0 308.0 305.9 305.9 -6.6 6 77 +4
Jan17 160523 314.0 314.0 313.9 313.9 -6.5 2 13 +1
Total Volume and Open Interest 621 5,605 -1
Crude Oil(NYM)
Jul16 160523 48.46 48.50 47.40 48.08 -0.33 620,753 513,769 -4,403
Aug16 160523 48.86 48.93 47.88 48.57 -0.30 77,469 144,804 +5,893
Sep16 160523 49.31 49.31 48.25 48.95 -0.27 31,918 119,354 -3,319
Oct16 160523 49.33 49.36 48.59 49.28 -0.25 11,262 66,192 -444
Nov16 160523 49.74 49.74 48.88 49.60 -0.23 7,583 52,855 -731
Dec16 160523 50.13 50.13 49.12 49.84 -0.22 41,816 218,687 +943
Jan17 160523 49.98 50.04 49.34 50.02 -0.20 3,040 38,372 -31
Feb17 160523 50.05 50.13 49.51 50.13 -0.18 2,191 26,449 -242
Mar17 160523 50.05 50.21 49.53 50.21 -0.17 4,702 47,388 -29
Apr17 160523 50.01 50.28 49.62 50.28 -0.16 1,175 14,033 -333
May17 160523 50.29 50.34 50.29 50.34 -0.15 732 14,471 +112
Jun17 160523 50.43 50.43 49.72 50.41 -0.13 9,033 63,447 +739
Jul17 160523 49.99 50.45 49.99 50.45 -0.11 327 14,679 +2
Aug17 160523 50.49 50.49 50.49 50.49 -0.10 197 10,135 -11
Sep17 160523 50.55 50.55 50.55 50.55 -0.08 652 26,101 -16
Oct17 160523 50.63 50.63 50.63 50.63 -0.07 173 7,997 +5
Total Volume and Open Interest 943,054 1,631,924 -49,332
e-miNY Crude Oil(NYM)
Jul16 160523 48.500 48.500 47.400 48.075 -0.325 12,883 1,775 +84
Aug16 160523 48.750 48.750 47.900 48.575 -0.300 215 166 -8
Sep16 160523 48.925 49.075 48.350 48.950 -0.275 35 125 -6
Oct16 160523 49.275 49.275 49.275 49.275 -0.250 4 68 +0
Nov16 160523 49.125 49.625 49.125 49.600 -0.225 3 18 -3
Dec16 160523 49.250 49.850 49.250 49.850 -0.200 20 293 +2
Jan17 160523 50.025 50.025 50.025 50.025 -0.200 4 14 +0
Feb17 160523 50.125 50.125 50.125 50.125 -0.175 0 10 +0
Mar17 160523 50.200 50.200 50.200 50.200 -0.175 0 12 +0
Apr17 160523 50.275 50.275 50.275 50.275 -0.175      
Total Volume and Open Interest 13,172 2,621 -2,066
NY Harbor ULSD(NYM)
Jun16 160523 149.19 149.19 146.57 147.75 -1.25 37,209 45,141 -6,450
Jul16 160523 149.50 149.58 146.81 148.20 -1.01 59,673 106,012 +2,556
Aug16 160523 149.73 149.92 147.26 148.77 -0.88 26,715 48,695 +3,987
Sep16 160523 150.65 150.65 148.23 149.84 -0.74 16,915 35,874 -800
Oct16 160523 150.90 151.34 149.38 151.08 -0.60 7,008 22,846 +1,625
Nov16 160523 151.84 152.52 150.66 152.44 -0.45 4,394 18,456 +88
Dec16 160523 153.08 153.70 151.75 153.61 -0.32 12,695 51,442 +2,461
Jan17 160523 153.64 154.64 152.77 154.64 -0.25 1,249 17,690 +18
Feb17 160523 154.74 155.20 154.74 155.11 -0.20 487 7,052 -11
Mar17 160523 154.24 155.09 154.24 154.92 -0.13 924 7,097 +210
Apr17 160523 152.35 154.38 152.35 154.25 -0.07 393 3,339 -9
May17 160523 152.83 154.57 152.73 154.38 -0.05 265 2,469 +1
Jun17 160523 154.13 154.99 153.39 154.85 -0.04 968 9,474 +41
Jul17 160523 155.60 155.60 155.60 155.60 -0.04 121 1,402 +9
Total Volume and Open Interest 169,740 400,791 +3,707
RBOB Gasoline(NYM)
Jun16 160523 163.71 165.29 161.68 164.56 +1.00 34,521 56,097 -2,314
Jul16 160523 164.47 165.67 162.33 164.88 +0.76 58,515 124,505 +3,418
Aug16 160523 163.88 164.71 161.73 163.99 +0.61 28,178 46,347 +1,353
Sep16 160523 159.63 162.05 159.27 161.48 +0.52 20,439 51,410 -103
Oct16 160523 145.60 147.69 145.14 147.31 +0.39 12,804 33,585 -414
Nov16 160523 143.13 143.61 141.27 143.38 +0.24 6,660 22,464 -478
Dec16 160523 140.81 141.16 138.89 140.95 +0.12 9,338 39,916 +641
Jan17 160523 139.34 140.60 139.05 140.60 +0.04 1,348 7,898 -98
Feb17 160523 140.19 141.49 139.75 141.49 +0.01 320 1,801 -45
Mar17 160523 141.95 143.39 141.41 143.20 -0.03 444 3,266 -218
Total Volume and Open Interest 174,140 419,875 +2,293
e-miNY RBOB Gasoline(NYM)
Jun16 160523 164.60 164.60 164.56 164.60 +1.00 0 1 +0
Jul16 160523 164.90 164.90 164.88 164.90 +0.80      
Aug16 160523 164.00 164.00 163.99 164.00 +0.60      
Sep16 160523 161.50 161.50 161.48 161.50 +0.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160523 2.093 2.133 2.050 2.055 -0.007 175,780 73,959 -25,085
Jul16 160523 2.240 2.271 2.186 2.199 -0.008 127,293 321,310 +8,016
Aug16 160523 2.323 2.341 2.262 2.274 -0.010 39,065 89,162 +4,809
Sep16 160523 2.361 2.381 2.309 2.321 -0.008 33,139 116,063 +2,349
Oct16 160523 2.438 2.455 2.391 2.403 -0.006 30,780 117,053 -1,382
Nov16 160523 2.643 2.651 2.594 2.610 unch 10,299 50,785 +870
Dec16 160523 2.931 2.939 2.883 2.902 +0.001 7,723 46,859 -40
Jan17 160523 3.060 3.070 3.015 3.032 -0.001 16,967 78,504 +16
Feb17 160523 3.050 3.060 3.011 3.026 +0.002 3,222 20,594 +252
Mar17 160523 3.011 3.014 2.968 2.984 +0.006 7,199 44,806 -397
Apr17 160523 2.792 2.807 2.768 2.787 +0.011 7,670 45,666 +242
May17 160523 2.782 2.794 2.762 2.778 +0.015 3,066 15,016 +812
Jun17 160523 2.820 2.820 2.792 2.808 +0.015 1,116 7,037 +39
Jul17 160523 2.856 2.856 2.837 2.844 +0.015 413 7,094 +69
Aug17 160523 2.864 2.864 2.855 2.855 +0.015 242 5,079 +31
Sep17 160523 2.837 2.856 2.833 2.850 +0.015 216 2,919 -5
Total Volume and Open Interest 466,117 1,088,862 -8,955
Brent Crude Oil(ICE)
Jul16 160523 48.72 48.84 47.58 48.35 -0.37 302,095 267,426 -15,289
Aug16 160523 49.07 49.41 48.17 48.93 -0.34 163,710 347,240 +18,578
Sep16 160523 49.79 49.81 48.64 49.38 -0.30 82,708 296,951 +1,070
Oct16 160523 50.09 50.09 48.98 49.73 -0.27 41,399 130,341 +767
Nov16 160523 50.24 50.24 49.29 50.02 -0.25 25,599 128,282 +1,319
Dec16 160523 50.55 50.68 49.62 50.36 -0.23 78,661 317,621 -2,590
Jan17 160523 50.80 50.80 49.94 50.63 -0.21 9,591 58,207 -364
Feb17 160523 50.81 50.88 50.16 50.84 -0.20 7,085 52,481 +886
Mar17 160523 51.10 51.11 50.38 51.05 -0.18 10,878 58,073 +1,804
Apr17 160523 51.07 51.24 51.07 51.24 -0.16 1,320 19,922 +150
May17 160523 51.27 51.41 51.27 51.41 -0.13 776 21,973 +89
Jun17 160523 51.67 51.67 50.91 51.58 -0.10 17,661 85,131 +1,629
Jul17 160523 51.85 51.85 51.73 51.77 -0.08 369 17,680 +103
Aug17 160523 51.93 51.93 51.93 51.93 -0.06 432 14,470 +11
Total Volume and Open Interest 787,628 2,237,562 +10,564
Gas Oil(ICE)
Jun16 160523 443.00 443.00 433.75 438.75 -2.00 69,639 100,829 -8,308
Jul16 160523 443.25 443.50 434.50 439.75 -1.75 90,510 133,477 +11,424
Aug16 160523 445.25 445.25 436.50 441.50 -1.75 42,160 76,424 +4,447
Sep16 160523 447.50 447.50 439.25 444.00 -2.00 23,749 45,093 +415
Oct16 160523 450.75 450.75 442.50 447.25 -2.25 14,882 45,053 -2,254
Nov16 160523 452.75 452.75 444.75 449.25 -2.25 7,252 28,156 +610
Dec16 160523 454.25 454.25 446.25 451.00 -2.00 26,294 87,119 +734
Jan17 160523 456.50 456.50 449.25 453.50 -2.00 3,508 24,115 -298
Feb17 160523 457.50 457.50 451.75 456.00 -2.00 1,276 13,339 +246
Mar17 160523 460.75 460.75 454.00 458.00 -2.00 733 20,049 +52
Total Volume and Open Interest 290,085 730,701 +7,137
Ethanol(CBOT)
Jun16 160523 1.606 1.620 1.606 1.610 +0.004 329 1,109 -174
Jul16 160523 1.589 1.619 1.589 1.606 +0.003 354 1,735 +67
Aug16 160523 1.595 1.604 1.588 1.592 -0.002 132 287 -16
Sep16 160523 1.580 1.580 1.578 1.578 -0.002 115 760 +47
Oct16 160523 1.558 1.558 1.556 1.556 -0.002 44 218 +15
Nov16 160523 1.530 1.530 1.530 1.530 -0.002 54 205 +12
Dec16 160523 1.503 1.512 1.503 1.507 -0.001 45 734 +7
Jan17 160523 1.490 1.490 1.490 1.490 -0.001 0 110 +0
Total Volume and Open Interest 1,073 5,158 -42
WTI Crude Oil(ICE)
Jul16 160523 48.34 48.34 47.41 48.08 -0.33 63,693 85,234 +3,550
Aug16 160523 48.80 48.80 47.89 48.57 -0.30 25,076 48,805 +2,751
Sep16 160523 49.00 49.02 48.25 48.95 -0.27 12,185 30,270 -814
Oct16 160523 49.08 49.29 48.62 49.28 -0.25 5,014 10,352 +338
Nov16 160523 49.39 49.60 48.95 49.60 -0.23 3,254 13,129 -115
Dec16 160523 49.70 49.88 49.12 49.84 -0.22 12,289 73,142 +234
Jan17 160523 49.44 50.02 49.44 50.02 -0.20 531 7,659 +7
Feb17 160523 49.94 50.13 49.68 50.13 -0.18 699 5,376 +270
Mar17 160523 50.03 50.21 50.03 50.21 -0.17 604 5,467 +225
Apr17 160523 50.28 50.28 50.28 50.28 -0.16 144 3,239 -2
May17 160523 50.34 50.34 50.34 50.34 -0.15 82 1,371 +26
Jun17 160523 49.83 50.43 49.83 50.41 -0.13 1,842 27,312 +1,150
Jul17 160523 50.45 50.45 50.45 50.45 -0.11 27 1,585 +18
Aug17 160523 50.49 50.49 50.49 50.49 -0.10 18 536 -5
Sep17 160523 50.55 50.55 50.55 50.55 -0.08 98 4,286 +36
Oct17 160523 50.63 50.63 50.63 50.63 -0.07 7 1,238 +0
Total Volume and Open Interest 129,605 401,824 -22,454
US Dollar Index(ICE)
Jun16 160523 95.310 95.475 95.110 95.215 -0.128 22,694 58,284 -1,449
Sep16 160523 95.385 95.500 95.160 95.260 -0.122 698 3,110 -29
Dec16 160523 95.350 95.435 95.255 95.300 -0.118 573 870 +275
Total Volume and Open Interest 23,967 62,506 -1,203
Australian Dollar(CME)
Jun16 160523 72.21 72.54 71.88 72.16 +0.02 116,003 109,940 -799
Sep16 160523 71.99 72.28 71.65 71.91 +0.01 1,098 3,137 +521
Dec16 160523 71.72 72.00 71.72 71.72 +0.02 2 20 +1
Total Volume and Open Interest 117,103 113,105 -277
British Pound(CME)
Jun16 160523 145.01 145.50 144.42 144.87 -0.19 97,890 234,694 -2,802
Sep16 160523 145.06 145.57 144.51 144.97 -0.18 1,379 6,537 +967
Dec16 160523 145.53 145.53 144.75 145.11 -0.19 1 196 +1
Total Volume and Open Interest 99,270 241,510 -1,834
Canadian Dollar(CME)
Jun16 160523 76.25 76.33 75.91 76.13 +0.01 82,754 118,860 -2,067
Sep16 160523 76.22 76.34 75.93 76.14 +0.01 735 3,036 -27
Dec16 160523 76.00 76.35 75.96 76.16 +0.01 209 2,577 +124
Mar17 160523 76.04 76.32 76.01 76.18 +0.01 5 173 +5
Total Volume and Open Interest 83,708 124,777 -1,964
Japanese Yen(CME)
Jun16 160523 90.86 91.70 90.76 91.61 +0.85 99,700 158,844 -2,694
Sep16 160523 91.11 92.00 91.06 91.92 +0.86 766 2,753 +347
Dec16 160523 91.75 92.30 91.75 92.29 +0.86 169 270 +145
Total Volume and Open Interest 100,635 161,954 -2,202
Swiss Franc(CME)
Jun16 160523 101.02 101.25 100.85 101.13 +0.12 23,340 49,488 +2,541
Sep16 160523 101.42 101.70 101.33 101.60 +0.12 26 192 +3
Dec16 160523 102.11 102.11 101.93 102.11 +0.12 0 23 +0
Total Volume and Open Interest 23,366 49,718 +2,544
EuroFX(CME)
Jun16 160523 112.24 112.49 111.94 112.27 +0.01 165,548 340,193 -1,246
Sep16 160523 112.63 112.86 112.32 112.65 +0.02 2,849 11,374 +1,002
Dec16 160523 112.82 113.19 112.77 113.05 +0.01 62 1,237 -3
Total Volume and Open Interest 168,461 354,135 -246
Mexican Peso(CME)
Jun16 160523 543.75 544.75 538.50 539.38 -4.63 48,119 95,097 -857
Jul16 160523 537.25 537.25 537.25 537.25 -4.63      
Total Volume and Open Interest 49,689 136,340 +605
Brazilian Real(CME)
Jun16 160523 283.80 283.80 278.05 279.70 -3.10 2,359 27,250 -20
Jul16 160523 277.50 278.35 275.70 277.00 -3.50 1,435 1,383 +1,315
Aug16 160523 274.75 274.75 274.40 274.75 -3.35 15 67 +15
Sep16 160523 272.05 272.05 271.80 272.05 -3.05 0 79 +0
Total Volume and Open Interest 3,809 28,799 +1,310
30-Year T-Bonds(CBOT)
Jun16 160523 164~090 165~000 164~030 164~150 +0~070 269,908 501,435 -16,371
Sep16 160523 163~020 163~200 162~240 163~030 +0~070 10,886 14,090 +5,321
Dec16 160523 161~270 161~270 161~270 161~270 +0~070 0 3 +0
Total Volume and Open Interest 280,794 515,528 -11,050
10-Year T-Notes(CBOT)
Jun16 160523 129~230 129~300 129~195 129~240 +0~015 1,641,077 2,583,446 -64,099
Sep16 160523 129~205 129~265 129~160 129~210 +0~020 136,750 183,407 +50,784
Dec16 160523 129~010 129~010 129~010 129~010 +0~020      
Total Volume and Open Interest 1,777,827 2,766,853 -13,315
5-Year T-Notes(CBOT)
Jun16 160523 120~152 120~184 120~114 120~144 unch 1,022,920 2,314,933 -71,852
Sep16 160523 120~032 120~054 119~312 120~022 +0~004 155,843 266,115 +46,363
Dec16 160523 120~006 120~006 120~006 120~006 +0~004      
Total Volume and Open Interest 1,178,763 2,581,048 -25,489
2 Year T-Notes(CBOT)
Jun16 160523 109~024 109~032 109~006 109~014 -0~004 415,649 1,030,917 -10,017
Sep16 160523 108~310 108~312 108~284 108~292 -0~010 56,296 121,307 +21,467
Dec16 160523 108~276 108~276 108~276 108~276 -0~010      
Total Volume and Open Interest 471,945 1,152,224 +11,450
Eurodollars(CME)
Jun16 160523 99.272 99.280 99.255 99.262 -0.010 489,039 1,163,537 +15
Sep16 160523 99.150 99.160 99.130 99.140 -0.005 384,467 1,158,284 +31,233
Dec16 160523 99.045 99.055 99.020 99.035 -0.005 338,537 1,393,313 +2,593
Mar17 160523 98.975 98.985 98.950 98.960 -0.010 277,738 877,944 -11,645
Jun17 160523 98.905 98.920 98.875 98.890 -0.010 300,175 900,999 -3,607
Sep17 160523 98.840 98.855 98.805 98.820 -0.015 216,050 716,289 -10,557
Dec17 160523 98.770 98.785 98.730 98.745 -0.015 235,184 1,059,827 -6,321
Mar18 160523 98.720 98.735 98.675 98.695 -0.015 194,224 497,389 +7,645
Jun18 160523 98.665 98.680 98.625 98.640 -0.015 119,725 428,918 -2,922
Sep18 160523 98.610 98.625 98.570 98.590 -0.010 110,286 360,123 -6,015
Dec18 160523 98.555 98.570 98.515 98.535 -0.005 110,365 519,679 -2,948
Mar19 160523 98.510 98.525 98.475 98.500 unch 92,376 285,221 -1,612
Jun19 160523 98.460 98.480 98.430 98.455 +0.005 68,658 260,029 -4,332
Sep19 160523 98.415 98.430 98.380 98.410 +0.010 46,482 184,926 -6,705
Dec19 160523 98.355 98.375 98.330 98.355 +0.010 54,943 215,813 -2,912
Mar20 160523 98.315 98.335 98.290 98.315 +0.015 40,030 114,399 -5,413
Jun20 160523 98.265 98.290 98.245 98.270 +0.015 30,194 66,367 +1,432
Sep20 160523 98.220 98.245 98.200 98.225 +0.015 30,618 60,251 +245
Total Volume and Open Interest 3,226,799 10,563,448 -13,056
Ultra T-Bond(CBOT)
Jun16 160523 172~19 173~15 172~10 172~20 +0~04 96,875 611,917 -4,813
Sep16 160523 174~28 175~23 174~16 174~28 +0~05 11,837 31,536 +9,478
Dec16 160523 174~06 174~06 174~06 174~06 +0~05      
Total Volume and Open Interest 108,712 643,453 +4,665
Ultra 10-Yr T-Note(CBOT)
Jun16 160523 140~050 140~160 140~015 140~085 +0~050 68,732 143,116 +3,714
Sep16 160523 140~240 140~305 140~180 140~240 +0~040 3,371 3,589 +2,399
Dec16 160523 140~240 140~240 140~240 140~240 +0~040      
Total Volume and Open Interest 72,103 146,705 +6,113
30 Day Federal Funds(CBOT)
May16 160523 99.632 99.635 99.632 99.635 unch 4,769 114,053 -1,574
Jun16 160523 99.595 99.600 99.590 99.595 unch 29,412 82,912 -5,407
Jul16 160523 99.555 99.560 99.545 99.545 -0.010 99,239 245,003 -5,469
Aug16 160523 99.485 99.485 99.460 99.465 -0.020 68,878 147,089 +1,616
Sep16 160523 99.465 99.465 99.440 99.450 -0.015 7,036 33,449 -234
Oct16 160523 99.435 99.435 99.410 99.420 -0.010 23,551 90,378 -1,941
Total Volume and Open Interest 268,018 922,786 -12,103
3-Mth Euro-Yen(CME)
Jun16 160523 99.990 99.990 99.990 99.990 unch      
Sep16 160523 99.990 99.990 99.990 99.990 unch      
Dec16 160523 99.990 99.990 99.990 99.990 unch      
Mar17 160523 99.990 99.990 99.990 99.990 unch      
Jun17 160523 99.990 99.990 99.990 99.990 unch      
Sep17 160523 99.990 99.990 99.990 99.990 unch      
Dec17 160523 99.990 99.990 99.990 99.990 unch      
Mar18 160523 99.995 99.995 99.995 99.995 unch      
Jun18 160523 99.855 99.855 99.855 99.855 unch      
Sep18 160523 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160523 99.99 99.99 99.99 99.99 unch      
Sep16 160523 99.99 99.99 99.99 99.99 unch      
Dec16 160523 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160523 99.99 99.99 99.99 99.99 unch      
Jun17 160523 99.99 99.99 99.99 99.99 unch      
Sep17 160523 99.99 99.99 99.99 99.99 unch      
Dec17 160523 99.99 99.99 99.99 99.99 unch      
Mar18 160523 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160523 151.81 151.89 151.73 151.75 +0.26 724 18,126 +158
Sep16 160523 151.65 151.65 151.65 151.65 +0.48 0 1 +0
Dec16 160523 151.65 151.65 151.65 151.65 +0.48      
Total Volume and Open Interest 724 18,127 +158
Euro-Buxl(EUREX)
Jun16 160523 167.64 168.48 166.74 166.94 -0.46 35,035 153,469 +16,836
Sep16 160523 177.20 177.20 175.46 175.62 -0.56 128 520 +128
Dec16 160523 175.62 175.62 175.62 175.62 -0.56      
Total Volume and Open Interest 35,163 153,989 -8,186
Euro-Bund(EUREX)
Jun16 160523 163.66 164.07 163.34 163.42 -0.14 742,641 1,667,373 +328,680
Sep16 160523 162.63 163.04 162.35 162.41 -0.13 20,782 167,818 +14,309
Dec16 160523 159.75 159.75 159.75 159.75 -0.28 1 1 +1
Total Volume and Open Interest 763,424 1,835,192 -16,040
Euro-Bobl(EUREX)
Jun16 160523 131.31 131.40 131.21 131.25 -0.01 629,886 1,288,069 +200,005
Sep16 160523 132.25 132.29 132.10 132.13 -0.02 4,260 56,173 +4,003
Dec16 160523 131.25 131.25 131.25 131.25 -0.01 0 1 +0
Total Volume and Open Interest 634,146 1,344,243 +45,978
Euro-Schatz(EUREX)
Jun16 160523 111.82 111.83 111.81 111.82 unch 223,082 1,018,370 +155,329
Sep16 160523 111.77 111.77 111.76 111.76 unch 11,895 85,776 +11,844
Dec16 160523 111.76 111.76 111.76 111.76 unch      
Total Volume and Open Interest 234,977 1,104,146 +33,200
3-Mth Euribor(EUREX)
Jun16 160523 100.260 100.260 100.260 100.260 unch 11 11,758 +0
Sep16 160523 100.270 100.270 100.270 100.270 unch 90 6,353 +0
Dec16 160523 100.285 100.285 100.285 100.285 +0.005 447 2,618 +0
Total Volume and Open Interest 667 64,209 +0
Long Gilt(LIFFE)
Jun16 160523 121~06 121~11 120~28 120~31 +0~01 206,489 499,134 +747
Sep16 160523 122~27 123~00 122~17 122~20 +0~02 10,582 6,729 +5,592
Total Volume and Open Interest 217,071 505,863 +6,339
3-Mth Short Sterling(LIFFE)
Jun16 160523 99.41 99.41 99.40 99.41 +0.01 8,892 357,508 +2,477
Sep16 160523 99.42 99.43 99.41 99.42 +0.01 37,049 396,856 -6,685
Dec16 160523 99.40 99.41 99.39 99.40 +0.01 33,623 430,950 -4,366
Mar17 160523 99.35 99.38 99.35 99.36 +0.01 47,302 332,045 -3,148
Jun17 160523 99.30 99.32 99.29 99.30 unch 44,663 322,264 -158
Sep17 160523 99.25 99.27 99.23 99.24 unch 47,647 285,406 +5,913
Total Volume and Open Interest 464,326 3,226,541 +7,647
3-Mth Euribor(LIFFE)
Jun16 160523 100.260 100.260 100.255 100.255 -0.005 23,252 536,489 -6,600
Sep16 160523 100.270 100.275 100.265 100.265 -0.005 46,599 384,117 -7,680
Dec16 160523 100.280 100.290 100.275 100.280 unch 31,454 483,343 -3,928
Total Volume and Open Interest 320,709 3,417,302 -11,927
3-Mth Aus T-Bills(SFE)
Jun16 160523 98.02 98.02 98.00 98.01 -0.01 21,190 159,007 +2,517
Sep16 160523 98.13 98.14 98.11 98.13 unch 47,265 214,253 +6,359
Dec16 160523 98.20 98.21 98.18 98.20 -0.01 38,934 172,174 -8,992
Mar17 160523 98.24 98.25 98.22 98.24 -0.01 18,450 135,845 +939
Jun17 160523 98.24 98.26 98.23 98.25 unch 13,862 96,543 +1,501
Sep17 160523 98.25 98.25 98.22 98.24 -0.01 5,964 72,199 -347
Dec17 160523 98.22 98.22 98.20 98.22 -0.01 6,772 53,344 +2,582
Mar18 160523 98.20 98.20 98.18 98.19 -0.02 2,651 27,664 +654
Jun18 160523 98.15 98.16 98.15 98.16 -0.01 111 15,355 +9
Sep18 160523 98.12 98.12 98.12 98.12 -0.01 102 3,353 -2
Total Volume and Open Interest 155,351 954,271 +5,270
10-Year Aus T-Bonds(SFE)
Jun16 160523 97.70 97.73 97.68 97.72 +0.02 118,784 889,036 +7,730
Sep16 160523 97.72 97.72 97.72 97.72 +0.02      
Total Volume and Open Interest 118,784 889,036 +7,730
3-Year Aus T-Bonds(SFE)
Jun16 160523 98.40 98.42 98.38 98.39 -0.01 177,623 769,258 -19,759
Sep16 160523 98.39 98.39 98.39 98.39 -0.01      
Total Volume and Open Interest 177,623 769,258 -19,759
Gold(CMX)
Jun16 160523 1251.7 1256.8 1243.5 1251.5 -1.4 270,061 266,284 -38,399
Aug16 160523 1254.6 1259.6 1246.8 1254.9 -1.1 42,219 191,567 +11,657
Oct16 160523 1256.6 1261.1 1250.0 1257.5 -1.1 4,280 25,159 -222
Dec16 160523 1261.0 1263.9 1252.3 1260.2 -1.0 15,850 51,102 +9,028
Feb17 160523 1266.8 1266.8 1257.3 1262.6 -1.0 1,048 6,565 +55
Apr17 160523 1265.2 1265.2 1264.8 1264.8 -1.0 232 3,249 +1
Jun17 160523 1259.0 1266.9 1259.0 1266.9 -1.0 435 11,288 -93
Aug17 160523 1265.6 1268.9 1265.6 1268.9 -1.0 0 128 +0
Oct17 160523 1270.9 1270.9 1270.9 1270.9 -1.0 0 632 +0
Dec17 160523 1272.8 1272.8 1272.8 1272.8 -1.0 190 7,407 -127
Feb18 160523 1274.6 1274.6 1274.6 1274.6 -1.0      
Total Volume and Open Interest 336,038 573,196 -17,504
Silver(CMX)
May16 160523 1632.0 1643.5 1632.0 1641.0 -10.9 80 672 -55
Jul16 160523 1650.0 1659.0 1632.5 1642.3 -10.9 76,514 135,136 -2,654
Sep16 160523 1653.0 1661.0 1638.0 1647.2 -10.8 1,770 24,004 +335
Dec16 160523 1665.0 1665.5 1644.0 1653.7 -10.6 1,865 32,310 +168
Mar17 160523 1666.0 1666.0 1660.2 1660.2 -10.5 139 3,672 +60
May17 160523 1664.2 1664.2 1664.2 1664.2 -10.4 0 173 +0
Jul17 160523 1672.0 1672.0 1664.5 1668.3 -10.3 38 2,365 +7
Total Volume and Open Interest 80,890 202,627 -2,302
Platinum(NYMEX)
Jul16 160523 1022.5 1028.4 1005.0 1013.1 -10.2 14,919 58,669 -1,642
Oct16 160523 1028.2 1029.6 1007.7 1014.5 -10.1 582 7,056 +327
Jan17 160523 1016.5 1016.5 1016.5 1016.5 -9.9 0 39 +0
Apr17 160523 1018.2 1018.2 1018.2 1018.2 -9.9 0 6 +0
Total Volume and Open Interest 15,532 65,842 -1,329
Palladium(NYMEX)
Jun16 160523 562.60 563.30 547.00 550.25 -8.65 7,256 13,494 -1,271
Sep16 160523 560.80 562.70 548.80 551.35 -9.00 1,942 11,459 +1,346
Dec16 160523 552.00 552.55 552.00 552.55 -8.70 21 188 +16
Total Volume and Open Interest 9,220 25,165 +92
Copper(CMX)
May16 160523 206.10 206.35 205.25 205.75 -0.10 451 1,040 -210
Jul16 160523 205.35 206.40 204.35 205.50 -0.05 60,390 141,820 +518
Sep16 160523 206.50 206.95 204.95 206.10 -0.10 5,458 27,283 -927
Dec16 160523 206.50 207.45 205.70 206.75 -0.10 2,561 25,202 +423
Mar17 160523 206.80 207.80 206.75 207.30 -0.10 576 4,000 +28
Total Volume and Open Interest 70,170 208,320 -27
E-mini DJIA Index(CBOT)
Jun16 160523 17504 17533 17431 17470 -12 189,903 107,374 -2,159
Sep16 160523 17395 17438 17344 17379 -13 318 2,057 +14
Dec16 160523 17324 17327 17307 17307 -13 33 123 +22
Mar17 160523 17270 17270 17247 17247 -13      
Total Volume and Open Interest 190,254 109,554 -2,123
S & P 500(CME)
Jun16 160523 2052.80 2055.70 2043.70 2045.30 -4.70 5,987 74,470 +1,806
Sep16 160523 2040.50 2043.80 2035.80 2037.00 -4.80 47 2,003 +35
Dec16 160523 2030.30 2036.80 2028.80 2030.30 -4.50 0 186 +0
Mar17 160523 2024.20 2030.70 2022.70 2024.20 -4.50      
Total Volume and Open Interest 6,034 76,659 +1,841
S & P 500 E-Mini(Globex)
Jun16 160523 2053.25 2056.00 2043.50 2045.25 -4.75 2,055,973 2,849,694 +24,611
Sep16 160523 2043.75 2047.50 2035.25 2037.00 -4.75 5,554 40,126 +855
Dec16 160523 2036.50 2040.75 2028.50 2030.25 -4.50 394 8,032 +60
Mar17 160523 2022.75 2026.75 2022.75 2024.25 -4.50 6 59 +0
Total Volume and Open Interest 2,061,927 2,897,920 +25,526
NASDAQ 100 E-Mini(Globex)
Jun16 160523 4367.80 4381.50 4348.30 4352.50 -9.80 272,694 225,339 +6,059
Sep16 160523 4359.80 4372.80 4341.30 4344.50 -10.00 252 1,041 +22
Dec16 160523 4359.00 4359.00 4341.50 4341.50 -10.00 0 89 +0
Total Volume and Open Interest 272,946 226,475 +6,081
S&P Midcap 400(CME) e-Mini
Jun16 160523 1449.70 1452.50 1442.50 1444.70 -3.10 20,276 78,911 -454
Sep16 160523 1440.40 1440.40 1440.40 1440.40 -3.10 0 6 +0
Dec16 160523 1441.70 1441.70 1441.70 1441.70 -3.10 0 12 +0
Total Volume and Open Interest 20,276 78,929 -454
Volatility Index(CBOE)
May16 160518 15.45 15.70 15.20 15.60 +0.17 83,483 69,986 -40,058
Jun16 160523 17.35 17.65 17.10 17.58 +0.25 114,000 277,128 -10,519
Jul16 160523 18.90 19.10 18.60 19.08 +0.13 56,000 64,133 +7,284
Aug16 160523 19.50 19.70 19.25 19.60 +0.02 19,999 35,570 +641
Total Volume and Open Interest 214,245 435,195 +1,988
Russell 2000(ICE)
Jun16 160523 1113.50 1117.20 1107.70 1108.40 -3.40 115,920 390,655 +3,456
Sep16 160523 1107.00 1110.00 1103.60 1103.60 -3.40 9 46 +0
Dec16 160523 1100.30 1100.30 1100.30 1100.30 -3.40 0 10 +0
Total Volume and Open Interest 115,929 390,961 +3,456
Nikkei 225(CME)
Jun16 160523 16765 16765 16430 16535 -205 13,540 31,731 -361
Sep16 160523 16725 16725 16505 16570 -205 105 128 +49
Total Volume and Open Interest 13,645 31,864 -312
Nikkei 225(SGX)
Jun16 160523 16710 16810 16405 16655 -80 60,262 254,531 +1,446
Sep16 160523 16695 16765 16400 16610 -95 169 2,857 -11
Dec16 160523 16515 16515 16515 16515 -80 0 3,711 +0
Total Volume and Open Interest 60,431 269,533 +1,435
Nikkei 225(CME) Yen
Jun16 160523 16730 16735 16410 16510 -215 49,236 86,218 +5
Sep16 160523 16610 16640 16390 16465 -215 3 63 +2
Dec16 160523 16455 16455 16365 16455 -215      
Total Volume and Open Interest 49,239 86,281 +7
Nikkei 225(CME) e-Mini Yen
Jun16 160523 16550 16610 16460 16510 -210 7 83 -1
Sep16 160523 16470 16470 16465 16470 -210      
Dec16 160523 16460 16460 16455 16460 -210      
Total Volume and Open Interest 7 83 -1
CAC 40(EURONEXT)
Jun16 160523 4305.5 4317.5 4257.5 4284.0 -21.5 93,600 295,847 +19,001
Jul16 160523 4302.0 4309.0 4256.0 4276.0 -21.5 32 5,037 -3
Aug16 160523 4274.5 4274.5 4274.5 4274.5        
Sep16 160523 4273.5 4273.5 4273.5 4273.5 -22.0 0 8 +0
Total Volume and Open Interest 234,535 409,819 -90,119
Hang Seng Index(HKFE)
May16 160523 19840 19937 19707 19833 -22 108,007 112,872 +2,299
Jun16 160523 19558 19642 19418 19540 -24 2,687 13,595 +1,398
Total Volume and Open Interest 111,274 130,788 +4,048
DAX(EUREX)
Jun16 160523 9929.0 9972.0 9806.0 9858.0 -51.5 121,096 168,313 +45,859
Sep16 160523 9903.0 9955.5 9804.5 9847.0 -51.5 123 2,028 +98
Dec16 160523 9810.0 9870.0 9800.0 9835.0 -51.5 2 2,938 +0
Total Volume and Open Interest 121,221 173,279 +6,673
Mini-DAX(EUREX)
Jun16 160523 9926.0 9973.0 9805.0 9859.0 -50.0 22,242 11,533 +3,549
Sep16 160523 9926.0 9960.0 9810.0 9848.0 -50.0 56 187 +14
Dec16 160523 9828.0 9900.0 9828.0 9837.0 -49.0 15 28 +1
Total Volume and Open Interest 22,313 11,748 +375
FT-SE 100(EURONEXT)
Jun16 160523 6144.50 6158.50 6105.50 6132.50 -2.50 147,118 570,409 +1,156
Sep16 160523 6083.00 6094.00 6064.50 6077.00 -2.50 284 20,811 +42
Dec16 160523 6045.00 6045.00 6045.00 6045.00 -1.50      
Total Volume and Open Interest 147,402 591,220 +1,198
SPI 200(SFE)
Jun16 160523 5355.0 5376.0 5302.0 5336.0 -21.0 40,234 290,388 +642
Sep16 160523 5319.0 5319.0 5286.0 5286.0 -21.0 182 2,732 +102
Dec16 160523 5272.0 5272.0 5272.0 5272.0 -21.0 132 2,287 +66
Total Volume and Open Interest 40,675 301,715 +874
FTSE MIB(ISE)
Jun16 160523 17475.00 17620.00 17245.00 17352.00 -47.00 36,242 76,479 +1,871
Sep16 160523 17255.00 17480.00 17135.00 17217.00 -47.00 36 321 +2
Dec16 160523 17112.00 17112.00 17112.00 17112.00 -40.00      
Total Volume and Open Interest 36,278 76,800 +1,873
KOSPI 200(KFE)
Jun16 160523 239.25 240.15 237.80 239.75 +0.70 91,404 110,531 -1,009
Sep16 160523 239.80 240.75 238.50 240.55 +0.95 816 7,822 -41
Dec16 160523 240.40 241.10 240.30 241.10 +0.70 4 3,370 +4
Total Volume and Open Interest 92,224 123,383 -1,046
GSCI(CME)
Jun16 160523 364.00 365.30 362.60 364.50 -2.50 74 11,777 -72
Jul16 160523 366.80 366.80 365.60 366.80 -2.50      
Aug16 160523 366.80 366.80 366.80 366.80 -2.50      
Total Volume and Open Interest 74 11,777 -72
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