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 30, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160527 1079.00 1090.75 1071.75 1086.50 +6.75 153,001 389,703 +4,295
Aug16 160527 1075.00 1086.50 1070.00 1083.00 +5.75 26,463 48,137 -254
Sep16 160527 1057.25 1069.75 1056.00 1067.50 +5.75 15,244 26,544 +304
Nov16 160527 1049.25 1058.00 1045.00 1056.25 +5.75 86,669 281,895 +2,883
Jan17 160527 1042.25 1055.25 1041.50 1054.00 +7.00 6,589 24,947 +927
Mar17 160527 1027.75 1034.00 1022.25 1030.50 +4.75 7,109 44,763 +992
May17 160527 1023.00 1030.00 1018.25 1026.50 +5.50 4,201 26,818 +662
Jul17 160527 1022.25 1030.00 1016.50 1027.25 +6.75 2,956 20,027 +255
Aug17 160527 1009.50 1018.25 1009.50 1018.25 +9.00 2 242 +0
Sep17 160527 986.00 992.50 986.00 992.50 +7.75 0 112 +0
Nov17 160527 966.00 974.50 961.00 970.75 +7.50 2,032 16,669 +384
Jan18 160527 973.00 973.00 973.00 973.00 +7.25 4 97 +0
Mar18 160527 974.25 974.25 974.25 974.25 +7.00 3 39 +1
May18 160527 977.25 977.25 977.25 977.25 +7.75 5 33 +2
Total Volume and Open Interest 304,278 880,193 +10,451
Soybean Meal(CBOT)
Jul16 160527 410.00 410.40 400.50 402.60 -7.00 79,683 163,429 -3,406
Aug16 160527 393.00 394.80 387.50 388.70 -4.40 18,203 34,737 +1,823
Sep16 160527 380.00 383.40 378.20 381.10 -0.30 12,539 28,238 -138
Oct16 160527 373.30 377.00 372.60 375.90 +1.00 8,786 15,616 -27
Dec16 160527 372.60 375.20 370.80 374.20 +1.30 34,989 82,376 +4,062
Jan17 160527 363.90 367.90 363.90 366.90 +1.50 3,093 11,926 +705
Mar17 160527 350.70 353.60 350.00 351.60 +0.80 1,847 13,313 +171
May17 160527 342.60 345.40 341.60 342.70 +0.30 1,590 14,756 +275
Jul17 160527 340.30 344.10 340.00 341.30 +0.30 789 8,263 +134
Aug17 160527 335.10 335.80 335.10 335.80 +0.50 181 1,083 +62
Total Volume and Open Interest 162,010 377,932 +3,728
Soybean Oil(CBOT)
Jul16 160527 31.00 31.57 30.91 31.48 +0.44 54,110 193,938 -2,595
Aug16 160527 31.08 31.69 31.05 31.61 +0.45 16,605 38,333 +2,785
Sep16 160527 31.19 31.80 31.17 31.74 +0.44 10,929 28,007 +2,664
Oct16 160527 31.41 31.95 31.33 31.87 +0.44 5,866 15,777 +942
Dec16 160527 31.70 32.25 31.61 32.17 +0.44 21,876 88,262 +3,960
Jan17 160527 31.75 32.33 31.75 32.30 +0.46 1,625 8,545 +199
Mar17 160527 31.98 32.36 31.76 32.33 +0.47 1,506 12,325 +167
May17 160527 32.08 32.42 31.79 32.35 +0.46 1,236 12,110 +279
Jul17 160527 32.28 32.54 31.99 32.50 +0.47 329 3,950 +79
Aug17 160527 32.26 32.52 32.14 32.52 +0.48 18 2,539 -4
Total Volume and Open Interest 114,317 410,285 +8,524
Canola(WCE)
Jul16 160530 512.1 514.4 510.0 512.1 -0.7 7,637 93,433 -1,130
Nov16 160530 517.0 519.7 516.0 516.8 -1.5 7,976 72,295 -350
Jan17 160530 519.9 523.0 519.8 520.3 -1.4 1,763 8,123 +291
Mar17 160530 523.5 523.5 521.4 521.4 -1.4 1,177 2,442 +664
May17 160530 524.7 524.7 522.6 522.6 -1.2 270 644 -11
Total Volume and Open Interest 18,974 177,506 -481
Corn(CBOT)
Jul16 160527 408.00 413.00 406.50 412.75 +4.50 170,814 628,160 -353
Sep16 160527 409.75 414.25 408.50 414.25 +3.75 57,333 277,524 +7,484
Dec16 160527 409.00 413.75 407.75 413.50 +3.75 80,362 350,778 +3,129
Mar17 160527 415.75 420.00 414.75 420.00 +3.50 6,711 69,599 +860
May17 160527 419.00 423.75 418.25 423.75 +4.00 2,411 16,781 +637
Jul17 160527 422.00 427.00 421.25 427.00 +4.75 6,174 42,096 +1,874
Sep17 160527 412.00 415.00 411.50 414.75 +2.75 1,116 5,309 +192
Dec17 160527 410.00 415.00 408.50 413.75 +2.00 2,814 33,664 +12
Mar18 160527 419.25 421.00 417.75 421.00 +1.75 1 858 +1
May18 160527 425.50 426.50 425.50 426.50 +1.75 0 325 +0
Total Volume and Open Interest 327,739 1,426,756 +13,835
Wheat(CBOT)
Jul16 160527 481.25 484.75 478.50 481.50 +0.25 48,818 237,748 +2,316
Sep16 160527 491.50 495.00 489.00 491.75 unch 15,433 73,373 +939
Dec16 160527 508.25 511.25 505.00 508.25 -0.25 10,283 74,043 -586
Mar17 160527 522.00 526.00 520.00 523.50 -0.50 4,525 20,786 -819
May17 160527 531.25 535.00 530.00 533.75 unch 1,020 4,644 +0
Jul17 160527 538.50 541.00 536.75 540.25 +0.50 681 5,865 +173
Total Volume and Open Interest 80,855 420,295 +1,999
Wheat(KCBT)
Jul16 160527 462.00 463.75 458.00 459.75 -2.50 20,582 141,172 -18
Sep16 160527 478.00 479.75 474.00 475.75 -2.75 8,451 27,906 +1,303
Dec16 160527 501.50 502.00 497.50 498.50 -3.00 5,122 37,796 +94
Mar17 160527 514.25 517.50 514.25 514.75 -3.00 491 13,395 -74
May17 160527 524.75 524.75 524.75 524.75 -3.00 249 5,639 +12
Jul17 160527 533.50 534.25 532.50 532.50 -2.75 243 2,350 -13
Sep17 160527 543.50 543.50 543.50 543.50 -3.00 0 162 +0
Total Volume and Open Interest 35,145 228,619 +1,303
Wheat(MGE)
Jul16 160527 534.00 534.25 526.75 528.00 -6.50 3,852 23,529 -785
Sep16 160527 540.50 541.25 534.75 535.50 -6.75 1,355 12,052 +456
Dec16 160527 555.25 555.25 548.25 549.25 -6.00 550 10,610 +129
Mar17 160527 565.50 566.50 559.75 562.00 -4.25 268 5,947 +143
May17 160527 571.50 573.50 569.25 569.25 -3.75 63 2,188 -2
Jul17 160527 572.00 582.50 572.00 576.50 -3.25 52 613 +14
Total Volume and Open Interest 6,142 55,070 -47
Oats(CBOT)
Jul16 160527 191.75 194.00 191.25 193.00 +1.75 609 7,382 -163
Sep16 160527 206.00 206.00 203.50 205.25 +1.75 282 923 +185
Dec16 160527 217.75 219.00 215.25 215.50 -1.25 175 1,770 -32
Mar17 160527 224.75 224.75 224.75 224.75 -1.25 0 146 +0
Total Volume and Open Interest 1,066 10,221 -10
Rough Rice(CBOT)
Jul16 160527 11.09 11.14 10.76 10.77 -0.30 719 6,919 -222
Sep16 160527 11.26 11.32 11.00 11.01 -0.29 352 2,075 +58
Nov16 160527 11.54 11.56 11.22 11.25 -0.30 167 649 +53
Jan17 160527 11.44 11.44 11.44 11.44 -0.31 9 65 +4
Total Volume and Open Interest 1,258 9,739 -97
Live Cattle(CME)
Jun16 160527 119.200 120.080 119.135 119.700 +0.770 8,897 47,405 -3,162
Aug16 160527 115.550 116.650 115.500 116.430 +1.080 15,508 116,349 +2,104
Oct16 160527 114.885 116.135 114.885 115.830 +1.000 4,895 55,830 -427
Dec16 160527 115.200 116.180 115.200 116.000 +0.865 2,605 31,473 +284
Feb17 160527 114.750 115.400 114.680 115.330 +0.750 701 9,153 -140
Apr17 160527 113.635 114.480 113.635 114.300 +0.470 166 5,632 -31
Total Volume and Open Interest 32,841 267,341 -1,342
Feeder Cattle(CME)
Aug16 160527 145.650 146.850 145.550 146.700 +1.300 2,498 24,546 +219
Sep16 160527 144.200 145.185 144.035 144.800 +0.850 497 4,160 +32
Oct16 160527 142.750 143.550 142.500 143.235 +0.750 487 5,263 -30
Nov16 160527 138.750 139.800 138.735 139.285 +0.500 230 3,516 -26
Jan17 160527 134.400 135.050 134.075 134.435 +0.435 59 568 +11
Mar17 160527 131.850 132.250 131.800 132.250 +0.850 2 124 +0
Apr17 160527 133.325 133.325 133.050 133.050 +1.725 0 12 +0
Total Volume and Open Interest 4,386 40,230 -71
Lean Hogs(CME)
Jun16 160527 80.430 80.580 79.950 80.535 -0.015 7,815 24,547 -2,462
Jul16 160527 81.100 81.250 80.400 81.080 -0.205 8,299 57,527 -295
Aug16 160527 80.550 80.850 80.035 80.730 -0.020 4,903 52,109 +1,050
Oct16 160527 68.225 68.650 67.950 68.535 +0.135 2,160 46,660 -62
Dec16 160527 63.430 63.735 63.100 63.650 +0.070 1,401 30,503 -108
Feb17 160527 66.635 66.830 66.400 66.785 +0.035 275 10,304 +66
Apr17 160527 69.850 69.885 69.635 69.885 +0.135 57 5,219 -12
May17 160527 74.480 74.480 74.480 74.480 +0.650 0 82 +0
Total Volume and Open Interest 24,912 227,661 -1,821
Class III Milk(CME)
May16 160527 12.80 12.82 12.80 12.80 unch 309 4,304 -12
Jun16 160527 12.92 13.36 12.82 12.85 -0.09 251 4,951 -61
Jul16 160527 13.30 13.51 13.10 13.15 -0.14 120 4,836 +35
Aug16 160527 13.90 14.10 13.81 13.85 -0.09 47 4,293 +7
Sep16 160527 14.70 14.70 14.54 14.56 -0.12 57 3,384 +27
Oct16 160527 14.98 15.05 14.85 14.85 -0.10 53 2,635 +13
Nov16 160527 15.05 15.09 14.96 14.96 -0.04 34 2,522 +16
Dec16 160527 15.05 15.09 15.00 15.03 -0.02 33 2,416 +4
Jan17 160527 15.10 15.10 15.10 15.10 +0.03 14 781 +0
Feb17 160527 15.19 15.19 15.19 15.19 +0.06 11 783 +1
Mar17 160527 15.36 15.36 15.35 15.35 +0.03 11 702 -7
Apr17 160527 15.43 15.43 15.43 15.43 +0.03 17 543 +0
May17 160527 15.40 15.45 15.40 15.45 +0.05 19 375 -5
Total Volume and Open Interest 985 33,548 +19
Cocoa(ICE)
Jul16 160527 2955 3008 2939 3005 +89 13,266 82,015 +738
Sep16 160527 2958 2992 2944 2984 +63 7,304 65,810 -325
Dec16 160527 2949 2975 2931 2966 +57 2,667 43,762 +155
Mar17 160527 2931 2956 2914 2947 +53 852 34,509 -6
May17 160527 2919 2949 2919 2939 +51 255 6,267 -48
Jul17 160527 2914 2933 2914 2933 +50 3 1,884 +1
Sep17 160527 2928 2928 2928 2928 +50 402 2,901 -399
Total Volume and Open Interest 25,149 237,846 +516
Coffee "C"(ICE)
Jul16 160527 122.10 122.35 120.80 121.30 -0.20 18,250 83,637 +765
Sep16 160527 124.25 124.30 122.80 123.25 -0.15 9,077 48,803 +2,474
Dec16 160527 126.85 127.05 125.60 126.00 -0.20 5,340 28,445 +103
Mar17 160527 128.55 129.80 128.35 128.70 -0.20 1,889 13,149 +13
May17 160527 131.45 131.45 130.15 130.45 -0.15 160 6,603 +39
Jul17 160527 133.10 133.10 132.00 132.10 -0.10 55 2,398 +26
Total Volume and Open Interest 34,863 190,211 +3,448
Orange Juice(ICE)
Jul16 160527 148.80 148.85 145.40 146.50 -1.55 609 10,481 +149
Sep16 160527 148.50 148.50 145.90 146.50 -1.50 62 2,508 +9
Nov16 160527 149.00 149.00 146.20 146.55 -1.55 16 1,218 +13
Jan17 160527 146.50 146.50 146.50 146.50 -1.35 1 261 +1
Mar17 160527 146.70 146.70 146.70 146.70 -1.40      
May17 160527 146.85 146.85 146.85 146.85 -1.40      
Total Volume and Open Interest 688 14,468 +172
Sugar #11(ICE)
Jul16 160527 17.36 17.59 17.24 17.52 +0.10 81,307 380,114 +5,656
Oct16 160527 17.57 17.74 17.46 17.68 +0.05 37,365 258,123 +6,745
Mar17 160527 17.95 18.02 17.82 17.95 -0.05 13,804 145,258 +2,169
May17 160527 17.57 17.61 17.44 17.55 -0.07 3,731 27,143 -54
Jul17 160527 17.17 17.22 17.03 17.14 -0.09 2,596 32,233 -158
Oct17 160527 16.90 16.97 16.76 16.89 -0.09 1,359 21,868 +381
Mar18 160527 16.94 16.95 16.67 16.85 -0.11 320 10,508 +144
May18 160527 16.63 16.64 16.33 16.51 -0.14 66 2,384 +16
Total Volume and Open Interest 140,648 883,442 +14,893
London Cocoa(LCE)
Jul16 160527 2179 2218 2179 2210 +43 8,985 94,134 -130
Sep16 160527 2152 2179 2151 2176 +39 5,298 59,458 -983
Dec16 160527 2112 2132 2107 2128 +35 2,964 56,391 +20
Mar17 160527 2068 2090 2065 2087 +33 1,789 42,914 +46
May17 160527 2060 2076 2053 2074 +32 593 11,626 +110
Jul17 160527 2051 2069 2048 2068 +31 94 1,764 +2
Sep17 160527 2044 2060 2044 2060 +31 12 495 +2
Total Volume and Open Interest 19,739 266,974 -929
London Sugar(LCE)
Aug16 160527 483.20 486.90 480.10 485.20 +1.10 5,141 55,736 +194
Oct16 160527 483.70 487.50 481.00 486.10 +1.30 2,222 20,160 -47
Dec16 160527 484.00 487.40 481.50 486.20 +1.10 581 13,460 -71
Mar17 160527 484.40 488.00 482.30 486.80 +0.90 601 10,235 +85
May17 160527 480.10 483.10 479.10 481.90 -0.50 156 2,468 +24
Total Volume and Open Interest 8,803 104,801 +220
Cotton(ICE)
Jul16 160527 64.33 64.59 63.58 64.28 -0.05 13,343 96,898 +102
Oct16 160527 64.27 64.37 64.27 64.37 -0.26 39 54 +4
Dec16 160527 63.94 63.98 63.30 63.85 -0.09 6,285 82,161 +2,130
Mar17 160527 64.23 64.23 63.53 64.13 -0.09 563 10,379 +88
May17 160527 64.37 64.38 63.76 64.38 -0.16 207 2,432 +54
Jul17 160527 64.61 64.61 63.90 64.57 -0.23 83 2,292 +46
Total Volume and Open Interest 20,724 196,414 +2,478
Lumber(CME)
Jul16 160527 313.1 314.0 308.0 309.3 +0.8 235 4,127 -42
Sep16 160527 320.0 322.4 316.9 318.9 +1.1 72 1,065 +36
Nov16 160527 319.8 319.8 316.8 318.0 unch 2 77 +0
Jan17 160527 325.4 325.4 325.4 325.4 unch 0 13 +0
Total Volume and Open Interest 309 5,311 -6
Crude Oil(NYM)
Jul16 160527 49.31 49.60 48.69 49.33 -0.15 550,501 525,132 -258
Aug16 160527 49.76 49.99 49.09 49.74 -0.14 104,008 158,635 +2,218
Sep16 160527 50.10 50.35 49.45 50.13 -0.10 47,783 128,565 +2,410
Oct16 160527 50.42 50.68 49.77 50.47 -0.07 18,617 73,697 +549
Nov16 160527 50.76 50.96 50.09 50.81 -0.05 13,478 54,348 -797
Dec16 160527 50.91 51.27 50.34 51.09 -0.04 54,271 218,134 -235
Jan17 160527 50.99 51.43 50.55 51.30 -0.03 8,734 39,465 -462
Feb17 160527 51.28 51.45 50.68 51.43 -0.02 4,052 27,711 +947
Mar17 160527 51.07 51.55 50.82 51.52 unch 5,168 49,004 +71
Apr17 160527 50.88 51.62 50.88 51.59 +0.02 1,627 14,327 +133
May17 160527 51.00 51.66 50.90 51.66 +0.05 1,550 16,015 +605
Jun17 160527 51.45 51.83 50.91 51.72 +0.08 12,029 64,501 +789
Jul17 160527 51.85 51.86 51.38 51.74 +0.10 705 15,038 +68
Aug17 160527 51.75 51.75 51.75 51.75 +0.11 687 10,296 +161
Sep17 160527 51.66 51.79 51.66 51.79 +0.13 726 25,940 +33
Oct17 160527 51.85 51.85 51.85 51.85 +0.14 673 8,399 +252
Total Volume and Open Interest 850,677 1,665,140 +7,721
e-miNY Crude Oil(NYM)
Jul16 160527 49.300 49.600 48.700 49.325 -0.150 14,184 2,233 +254
Aug16 160527 49.725 49.975 49.100 49.750 -0.125 255 213 +35
Sep16 160527 50.150 50.275 49.550 50.125 -0.100 30 144 +7
Oct16 160527 50.250 50.475 50.250 50.475 -0.075 2 69 +1
Nov16 160527 50.800 50.800 50.800 50.800 -0.050 1 19 -1
Dec16 160527 51.050 51.100 51.050 51.100 -0.025 12 296 +2
Jan17 160527 51.300 51.300 51.300 51.300 -0.025 1 13 +0
Feb17 160527 51.425 51.425 51.425 51.425 -0.025 0 10 +0
Mar17 160527 51.525 51.525 51.525 51.525 unch 0 12 +0
Apr17 160527 51.600 51.600 51.600 51.600 +0.025      
Total Volume and Open Interest 14,491 3,149 +298
NY Harbor ULSD(NYM)
Jun16 160527 149.90 150.76 147.78 149.40 -0.73 28,980 18,738 -6,890
Jul16 160527 150.35 151.24 148.23 150.15 -0.47 79,525 130,002 +6,714
Aug16 160527 151.13 151.92 148.97 150.94 -0.40 34,767 57,004 +818
Sep16 160527 152.43 153.04 150.22 152.19 -0.31 20,614 37,738 +1,711
Oct16 160527 152.42 154.34 151.64 153.53 -0.27 8,688 25,394 -466
Nov16 160527 154.00 155.29 153.08 154.92 -0.22 5,344 20,274 -112
Dec16 160527 156.31 156.76 154.17 156.07 -0.20 11,675 52,814 +162
Jan17 160527 155.85 157.78 155.47 157.12 -0.17 1,774 17,516 -150
Feb17 160527 157.28 157.89 157.28 157.60 -0.15 601 7,223 +27
Mar17 160527 156.57 157.75 156.57 157.42 -0.14 457 7,015 +64
Apr17 160527 155.31 157.01 155.31 156.70 -0.16 276 3,369 +17
May17 160527 156.48 157.03 156.48 156.79 -0.19 251 2,540 +7
Jun17 160527 156.09 157.66 156.09 157.22 -0.21 705 9,605 +261
Jul17 160527 157.93 157.93 157.93 157.93 -0.23 72 1,437 +3
Total Volume and Open Interest 195,026 416,452 +2,957
RBOB Gasoline(NYM)
Jun16 160527 162.27 163.90 159.60 163.19 +1.24 34,911 24,688 -8,866
Jul16 160527 162.75 164.62 160.32 163.78 +1.11 69,795 138,637 +3,479
Aug16 160527 162.39 164.08 159.86 163.31 +1.07 33,826 44,603 -310
Sep16 160527 159.92 162.17 158.18 161.45 +1.06 19,532 54,869 +629
Oct16 160527 145.19 148.06 144.33 147.39 +0.80 8,583 34,324 +212
Nov16 160527 143.20 144.22 140.91 143.84 +0.68 4,986 24,956 +100
Dec16 160527 140.07 142.15 139.10 141.78 +0.55 8,771 39,814 +672
Jan17 160527 140.06 141.86 139.75 141.67 +0.47 1,516 9,709 +690
Feb17 160527 140.51 142.60 140.50 142.60 +0.38 395 1,884 -24
Mar17 160527 142.68 144.41 142.68 144.41 +0.30 177 3,480 -5
Total Volume and Open Interest 183,177 410,176 -3,377
e-miNY RBOB Gasoline(NYM)
Jun16 160527 163.20 163.20 163.19 163.20 +1.20 1 0 -1
Jul16 160527 163.80 163.80 163.78 163.80 +1.10      
Aug16 160527 163.30 163.31 163.30 163.30 +1.10      
Sep16 160527 161.50 161.50 161.45 161.50 +1.10      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jul16 160527 2.145 2.191 2.101 2.169 +0.018 134,359 353,895 +9,713
Aug16 160527 2.257 2.300 2.213 2.281 +0.020 47,532 90,719 -1,028
Sep16 160527 2.320 2.363 2.280 2.345 +0.020 25,382 118,618 +854
Oct16 160527 2.426 2.468 2.392 2.452 +0.019 26,381 118,130 +263
Nov16 160527 2.649 2.684 2.622 2.670 +0.015 9,833 50,702 +746
Dec16 160527 2.957 2.978 2.927 2.967 +0.009 7,173 46,306 +178
Jan17 160527 3.089 3.108 3.063 3.097 +0.006 11,388 81,265 -250
Feb17 160527 3.069 3.103 3.061 3.092 +0.003 2,470 20,961 +240
Mar17 160527 3.025 3.064 3.024 3.052 +0.004 4,540 47,190 +304
Apr17 160527 2.840 2.871 2.831 2.861 +0.003 4,781 47,099 +679
May17 160527 2.835 2.863 2.824 2.855 +0.004 2,142 15,858 +145
Jun17 160527 2.883 2.905 2.873 2.896 +0.007 806 7,116 +29
Jul17 160527 2.927 2.951 2.919 2.941 +0.009 429 7,046 -113
Aug17 160527 2.945 2.962 2.945 2.953 +0.009 110 5,074 +6
Sep17 160527 2.938 2.953 2.938 2.947 +0.009 79 3,054 +48
Oct17 160527 2.949 2.976 2.948 2.970 +0.009 830 8,825 -80
Total Volume and Open Interest 333,554 1,071,207 -2,323
Brent Crude Oil(ICE)
Jul16 160530 49.43 49.83 48.92 49.76 +0.44 221,255 98,041 -41,011
Aug16 160530 50.10 50.43 49.55 50.36 +0.41 266,540 452,246 +9,041
Sep16 160530 50.47 50.79 49.95 50.74 +0.40 101,367 301,951 -3,859
Oct16 160530 50.97 51.07 50.24 51.03 +0.38 44,144 129,150 +561
Nov16 160530 51.25 51.35 50.54 51.32 +0.38 24,198 139,885 +2,766
Dec16 160530 51.43 51.71 50.89 51.67 +0.37 96,461 336,931 +2,470
Jan17 160530 51.53 51.95 51.17 51.94 +0.37 9,600 59,233 +8
Feb17 160530 51.85 52.18 51.54 52.16 +0.37 6,114 53,845 +138
Mar17 160530 52.30 52.39 51.76 52.37 +0.36 11,386 58,283 -1,100
Apr17 160530 52.56 52.56 52.56 52.56 +0.36 1,543 19,545 +26
May17 160530 52.73 52.73 52.73 52.73 +0.36 1,009 21,930 -150
Jun17 160530 52.83 52.91 52.16 52.90 +0.35 22,924 88,386 +64
Jul17 160530 53.08 53.08 53.08 53.08 +0.34 1,480 17,880 +46
Aug17 160530 53.23 53.23 53.23 53.23 +0.33 986 13,885 -233
Total Volume and Open Interest 860,006 2,221,021 -26,380
Gas Oil(ICE)
Jun16 160530 447.50 453.50 441.25 452.25 +3.75 39,839 70,139 -2,370
Jul16 160530 447.00 453.75 441.75 452.50 +3.50 73,005 151,543 +4,738
Aug16 160530 446.75 455.50 444.00 454.00 +3.50 41,584 90,156 +3,858
Sep16 160530 453.00 458.00 447.50 456.75 +3.50 19,975 48,596 +1,439
Oct16 160530 456.50 461.25 451.00 460.00 +3.50 12,796 44,909 -84
Nov16 160530 458.75 462.75 453.50 461.75 +3.25 5,545 30,242 +73
Dec16 160530 460.50 464.25 455.25 463.25 +3.00 23,633 93,621 +1,878
Jan17 160530 458.00 465.50 458.00 465.50 +2.75 4,068 24,832 -165
Feb17 160530 461.50 468.00 461.50 468.00 +2.75 2,133 14,173 +75
Mar17 160530 465.00 470.00 465.00 470.00 +2.75 2,436 20,122 +453
Total Volume and Open Interest 234,282 748,629 +10,497
Ethanol(CBOT)
Jun16 160527 1.639 1.658 1.635 1.657 +0.014 153 403 -69
Jul16 160527 1.645 1.645 1.631 1.642 +0.005 365 2,334 +39
Aug16 160527 1.630 1.630 1.630 1.630 +0.010 57 336 +42
Sep16 160527 1.591 1.610 1.591 1.610 +0.009 20 799 +0
Oct16 160527 1.579 1.580 1.579 1.580 +0.002 0 227 +0
Nov16 160527 1.555 1.555 1.554 1.554 +0.002 0 205 +0
Dec16 160527 1.527 1.530 1.526 1.530 +0.001 0 824 +0
Jan17 160527 1.513 1.513 1.513 1.513 +0.001 0 110 +0
Total Volume and Open Interest 595 5,238 +12
WTI Crude Oil(ICE)
Jul16 160530 49.70 49.77 49.07 49.61 +0.28 36,489 75,848 +2
Aug16 160530 50.15 50.17 49.46 50.00 +0.26 28,997 60,213 +568
Sep16 160530 50.54 50.54 49.84 50.37 +0.24 12,524 33,524 +163
Oct16 160530 50.86 50.86 50.27 50.71 +0.24 5,500 10,229 -619
Nov16 160530 51.18 51.18 50.67 51.04 +0.23 4,118 13,440 -258
Dec16 160530 51.45 51.45 50.89 51.31 +0.22 13,322 75,788 +1,684
Jan17 160530 51.52 51.52 51.52 51.52 +0.22 913 7,898 -96
Feb17 160530 51.65 51.65 51.65 51.65 +0.22 413 5,592 +80
Mar17 160530 51.74 51.74 51.74 51.74 +0.22 687 5,307 -4
Apr17 160530 51.81 51.81 51.81 51.81 +0.22 113 3,178 -22
May17 160530 51.87 51.87 51.87 51.87 +0.21 123 1,442 +5
Jun17 160530 51.92 51.92 51.92 51.92 +0.20 1,910 29,648 +1,016
Jul17 160530 51.94 51.94 51.94 51.94 +0.20 12 1,596 +1
Aug17 160530 51.95 51.95 51.95 51.95 +0.20 37 556 +11
Sep17 160530 51.98 51.98 51.98 51.98 +0.19 69 4,316 +2
Oct17 160530 52.04 52.04 52.04 52.04 +0.19 10 1,233 -2
Total Volume and Open Interest 112,794 417,183 +4,844
US Dollar Index(ICE)
Jun16 160530 95.760 95.960 95.500 95.500 unch 18,577 55,126 -389
Sep16 160530 95.775 95.980 95.505 95.505 unch 1,080 4,303 +242
Dec16 160530 95.920 95.965 95.535 95.535 unch 292 1,059 +46
Total Volume and Open Interest 20,088 60,880 +32
Australian Dollar(CME)
Jun16 160527 72.21 72.30 71.68 71.95 -0.15 91,448 110,356 -89
Sep16 160527 71.95 72.06 71.45 71.71 -0.15 254 4,144 +112
Dec16 160527 71.67 71.68 71.40 71.51 -0.15 0 148 +0
Total Volume and Open Interest 91,702 114,656 +23
British Pound(CME)
Jun16 160527 146.71 146.90 146.06 146.37 -0.28 101,773 236,973 +2,421
Sep16 160527 146.72 146.99 146.15 146.47 -0.28 619 9,756 +220
Dec16 160527 146.35 146.61 146.29 146.61 -0.27 7 201 +1
Total Volume and Open Interest 102,399 247,019 +2,642
Canadian Dollar(CME)
Jun16 160527 77.06 77.11 76.51 76.88 -0.11 80,745 117,822 +1,390
Sep16 160527 77.08 77.11 76.54 76.89 -0.11 640 4,622 +204
Dec16 160527 76.85 77.12 76.57 76.91 -0.11 48 2,648 +22
Mar17 160527 76.60 77.06 76.60 76.93 -0.11 0 175 +0
Total Volume and Open Interest 81,433 125,405 +1,616
Japanese Yen(CME)
Jun16 160527 91.15 91.38 90.57 91.02 -0.15 85,272 153,866 -2,087
Sep16 160527 91.48 91.69 90.89 91.33 -0.15 569 3,712 +189
Dec16 160527 91.65 91.97 91.30 91.69 -0.15 0 270 +0
Total Volume and Open Interest 85,842 157,936 -1,897
Swiss Franc(CME)
Jun16 160527 101.13 101.20 100.56 100.88 -0.23 15,822 52,525 +1,141
Sep16 160527 101.52 101.67 101.06 101.36 -0.23 57 753 +33
Dec16 160527 101.86 101.86 101.65 101.86 -0.22 0 23 +0
Total Volume and Open Interest 15,879 53,316 +1,174
EuroFX(CME)
Jun16 160527 111.97 112.06 111.16 111.44 -0.51 123,130 336,019 +724
Sep16 160527 112.03 112.43 111.54 111.82 -0.51 1,031 12,203 -65
Dec16 160527 112.08 112.80 111.96 112.22 -0.51 9 1,250 +0
Total Volume and Open Interest 124,177 350,903 +661
Mexican Peso(CME)
Jun16 160527 541.00 543.25 538.75 542.13 +1.25 42,986 93,442 -1,793
Jul16 160527 540.00 540.00 540.00 540.00 +1.13      
Total Volume and Open Interest 47,889 138,584 +500
Brazilian Real(CME)
Jun16 160527 278.95 279.00 275.45 277.05 -1.85 8,414 26,524 -77
Jul16 160527 275.25 275.25 272.90 274.45 -1.90 6,629 8,308 +6,219
Aug16 160527 272.30 272.30 272.30 272.30 -1.75 0 67 +0
Sep16 160527 270.35 270.45 268.40 269.55 -1.85 1,482 1,284 +1,203
Total Volume and Open Interest 16,525 36,213 +7,345
30-Year T-Bonds(CBOT)
Jun16 160527 164~090 164~190 163~270 164~100 -0~080 412,332 205,796 -163,340
Sep16 160527 162~290 163~070 162~150 162~300 -0~080 250,451 326,725 +157,185
Dec16 160527 161~220 161~220 161~220 161~220 -0~080 0 3 +0
Total Volume and Open Interest 662,783 532,524 -6,155
10-Year T-Notes(CBOT)
Jun16 160527 129~265 129~290 129~150 129~255 -0~030 1,980,645 1,160,724 -708,916
Sep16 160527 129~240 129~265 129~110 129~225 -0~035 1,361,021 1,572,808 +616,000
Dec16 160527 129~025 129~025 129~025 129~025 -0~035      
Total Volume and Open Interest 3,341,666 2,733,532 -92,916
5-Year T-Notes(CBOT)
Jun16 160527 120~182 120~190 120~070 120~164 -0~024 1,538,114 1,185,533 -542,938
Sep16 160527 120~062 120~064 119~254 120~034 -0~030 1,149,969 1,503,469 +509,196
Dec16 160527 120~020 120~020 120~020 120~020 -0~030      
Total Volume and Open Interest 2,688,083 2,689,002 -33,742
2 Year T-Notes(CBOT)
Jun16 160527 109~040 109~040 108~314 109~032 -0~010 553,818 504,141 -197,325
Sep16 160527 108~314 108~316 108~260 108~304 -0~014 412,333 692,215 +212,344
Dec16 160527 108~290 108~290 108~290 108~290 -0~014      
Total Volume and Open Interest 966,151 1,196,356 +15,019
Eurodollars(CME)
Jun16 160527 99.290 99.290 99.257 99.277 -0.010 275,787 1,155,210 -14,506
Sep16 160527 99.175 99.175 99.125 99.165 -0.015 210,207 1,128,482 +8,367
Dec16 160527 99.075 99.075 99.010 99.060 -0.015 211,563 1,374,704 -3,257
Mar17 160527 99.000 99.005 98.930 98.985 -0.015 188,037 873,164 -1,282
Jun17 160527 98.925 98.925 98.845 98.910 -0.015 203,397 869,343 -9,986
Sep17 160527 98.855 98.855 98.775 98.840 -0.015 198,034 787,817 +37,883
Dec17 160527 98.775 98.775 98.695 98.765 -0.010 225,147 1,134,053 +40,059
Mar18 160527 98.720 98.725 98.635 98.710 -0.010 141,467 507,628 +996
Jun18 160527 98.665 98.670 98.580 98.655 -0.010 92,379 443,668 -653
Sep18 160527 98.610 98.615 98.530 98.600 -0.010 114,963 362,720 +3,464
Dec18 160527 98.555 98.560 98.480 98.545 -0.010 113,678 529,560 +20,972
Mar19 160527 98.510 98.525 98.440 98.505 -0.015 102,236 291,607 +13,984
Jun19 160527 98.470 98.475 98.400 98.460 -0.010 57,118 256,215 -9,748
Sep19 160527 98.415 98.430 98.355 98.410 -0.010 30,932 185,527 -1,285
Dec19 160527 98.365 98.375 98.305 98.355 -0.010 36,415 220,057 +4,054
Mar20 160527 98.320 98.330 98.270 98.315 -0.010 27,039 115,412 +2,490
Jun20 160527 98.270 98.285 98.230 98.270 -0.010 27,574 68,401 +2,488
Sep20 160527 98.220 98.235 98.185 98.220 -0.010 28,495 59,119 -407
Total Volume and Open Interest 2,362,351 10,678,733 +100,048
Ultra T-Bond(CBOT)
Jun16 160527 172~10 172~26 172~01 172~15 -0~10 259,041 267,472 -155,535
Sep16 160527 174~20 175~03 174~09 174~25 -0~09 192,650 354,990 +144,999
Dec16 160527 174~03 174~03 174~03 174~03 -0~09      
Total Volume and Open Interest 451,691 622,462 -10,536
Ultra 10-Yr T-Note(CBOT)
Jun16 160527 140~130 140~185 140~100 140~145 -0~025 90,193 85,683 -29,708
Sep16 160527 140~290 141~015 140~250 140~300 -0~020 52,852 74,220 +39,029
Dec16 160527 140~300 140~300 140~300 140~300 -0~020      
Total Volume and Open Interest 143,045 159,903 +9,321
30 Day Federal Funds(CBOT)
May16 160527 99.632 99.635 99.632 99.632 unch 874 115,820 -112
Jun16 160527 99.600 99.600 99.590 99.595 -0.005 13,241 86,811 +150
Jul16 160527 99.560 99.560 99.535 99.550 -0.005 48,480 243,000 +3,812
Aug16 160527 99.475 99.475 99.440 99.465 -0.010 44,403 186,005 +7,006
Sep16 160527 99.460 99.460 99.425 99.450 -0.010 10,709 40,411 +3,035
Oct16 160527 99.435 99.435 99.395 99.425 -0.010 14,864 85,339 -1,772
Total Volume and Open Interest 146,148 966,135 +11,249
3-Mth Euro-Yen(CME)
Jun16 160527 99.990 99.990 99.990 99.990 unch      
Sep16 160527 99.990 99.990 99.990 99.990 unch      
Dec16 160527 99.990 99.990 99.990 99.990 unch      
Mar17 160527 99.990 99.990 99.990 99.990 unch      
Jun17 160527 99.990 99.990 99.990 99.990 unch      
Sep17 160527 99.990 99.990 99.990 99.990 unch      
Dec17 160527 99.990 99.990 99.990 99.990 unch      
Mar18 160527 99.995 99.995 99.995 99.995 unch      
Jun18 160527 99.855 99.855 99.855 99.855 unch      
Sep18 160527 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160530 99.99 99.99 99.99 99.99 unch      
Sep16 160530 99.99 99.99 99.99 99.99 unch      
Dec16 160530 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160530 99.99 99.99 99.99 99.99 unch      
Jun17 160530 99.99 99.99 99.99 99.99 unch      
Sep17 160530 99.99 99.99 99.99 99.99 unch      
Dec17 160530 99.99 99.99 99.99 99.99 unch      
Mar18 160530 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160530 152.05 152.05 151.96 152.03 +0.34 516 17,353 -174
Sep16 160530 150.89 151.94 150.50 151.94 +0.33 0 4 +0
Dec16 160530 151.94 151.94 151.94 151.94 +0.33      
Total Volume and Open Interest 516 17,357 -174
Euro-Buxl(EUREX)
Jun16 160530 168.20 168.22 167.16 167.42 -1.00 29,804 155,617 +16,637
Sep16 160530 176.74 176.74 175.92 176.22 -1.20 1,110 3,086 +1,093
Dec16 160530 176.22 176.22 176.22 176.22 -1.20      
Total Volume and Open Interest 30,914 158,703 -5,835
Euro-Bund(EUREX)
Jun16 160530 163.94 163.99 163.53 163.65 -0.35 555,364 1,630,929 +298,464
Sep16 160530 162.92 162.94 162.50 162.61 -0.37 47,010 240,974 +42,192
Dec16 160530 159.98 159.98 159.98 159.98 -0.35 0 1 +0
Total Volume and Open Interest 602,374 1,871,904 -24,459
Euro-Bobl(EUREX)
Jun16 160530 131.42 131.44 131.33 131.34 -0.09 378,968 1,219,574 +135,648
Sep16 160530 132.31 132.32 132.22 132.23 -0.10 26,150 104,087 +18,408
Dec16 160530 130.10 130.10 130.10 130.10 -0.09 100 101 +100
Total Volume and Open Interest 405,218 1,323,762 -68,679
Euro-Schatz(EUREX)
Jun16 160530 111.85 111.85 111.83 111.84 -0.01 182,207 1,019,738 +165,958
Sep16 160530 111.78 111.79 111.78 111.78 -0.01 37,130 130,401 +30,961
Dec16 160530 111.78 111.78 111.78 111.78 -0.01      
Total Volume and Open Interest 219,337 1,150,139 +90,086
3-Mth Euribor(EUREX)
Jun16 160530 100.260 100.260 100.260 100.260 unch 45 11,628 -45
Sep16 160530 100.280 100.280 100.280 100.280 unch 56 6,353 +0
Dec16 160530 100.290 100.290 100.290 100.290 -0.005 11 2,472 -11
Total Volume and Open Interest 253 64,049 -65
Long Gilt(LIFFE)
Jun16 160527 121~13 121~14 121~02 121~04 -0~04 604,741 187,778 -162,909
Sep16 160527 123~06 123~06 122~23 122~24 -0~09 425,554 364,818 +178,156
Total Volume and Open Interest 1,030,295 552,596 +15,247
3-Mth Short Sterling(LIFFE)
Jun16 160527 99.41 99.41 99.40 99.41 unch 7,702 352,261 +301
Sep16 160527 99.42 99.42 99.41 99.42 unch 25,516 392,654 +2,907
Dec16 160527 99.39 99.40 99.39 99.40 unch 53,255 438,948 -13,829
Mar17 160527 99.35 99.36 99.34 99.35 unch 86,866 302,483 -4,079
Jun17 160527 99.28 99.29 99.27 99.28 unch 56,888 323,253 +345
Sep17 160527 99.21 99.22 99.19 99.20 -0.01 67,639 268,324 -8,963
Total Volume and Open Interest 509,609 3,189,400 -30,921
3-Mth Euribor(LIFFE)
Jun16 160530 100.260 100.265 100.260 100.265 +0.005 43,490 515,997 -10,247
Sep16 160530 100.280 100.280 100.275 100.280 unch 61,110 386,397 +10,700
Dec16 160530 100.295 100.295 100.290 100.295 unch 29,986 470,743 +2,797
Total Volume and Open Interest 302,537 3,432,127 +11,443
3-Mth Aus T-Bills(SFE)
Jun16 160530 98.03 98.03 98.01 98.02 -0.01 25,001 142,834 -8,054
Sep16 160530 98.14 98.14 98.11 98.13 -0.01 34,238 205,861 +2,231
Dec16 160530 98.20 98.21 98.17 98.19 -0.01 21,433 164,880 -135
Mar17 160530 98.24 98.25 98.20 98.22 -0.02 14,688 132,983 -2,253
Jun17 160530 98.24 98.27 98.22 98.23 -0.02 8,949 97,191 +2,094
Sep17 160530 98.24 98.25 98.21 98.22 -0.02 5,660 73,036 +1,850
Dec17 160530 98.21 98.22 98.19 98.20 -0.02 4,506 54,169 +43
Mar18 160530 98.19 98.20 98.16 98.17 -0.01 2,097 30,941 +606
Jun18 160530 98.14 98.15 98.14 98.14 -0.01 283 16,093 +29
Sep18 160530 98.10 98.10 98.10 98.10 -0.01 106 3,498 +50
Total Volume and Open Interest 116,997 926,161 -3,537
10-Year Aus T-Bonds(SFE)
Jun16 160530 97.74 97.76 97.71 97.73 -0.02 109,687 909,377 +61
Sep16 160530 97.73 97.73 97.73 97.73 -0.02      
Total Volume and Open Interest 109,687 909,377 +61
3-Year Aus T-Bonds(SFE)
Jun16 160530 98.40 98.41 98.36 98.39 -0.02 153,694 787,104 +5,831
Sep16 160530 98.39 98.39 98.39 98.39 -0.02 2 2 +2
Total Volume and Open Interest 153,696 787,106 +5,833
Gold(CMX)
Jun16 160527 1220.3 1223.2 1206.4 1213.8 -6.6 246,046 88,374 -43,769
Aug16 160527 1222.3 1225.8 1209.0 1216.7 -6.0 106,959 314,583 +24,722
Oct16 160527 1225.3 1227.6 1212.5 1219.4 -5.9 4,932 26,828 -800
Dec16 160527 1227.3 1230.6 1214.6 1222.0 -5.9 8,134 53,952 +1,532
Feb17 160527 1223.6 1226.7 1220.0 1224.3 -6.0 490 7,831 -1
Apr17 160527 1228.7 1228.7 1223.0 1226.5 -6.0 205 3,835 +20
Jun17 160527 1235.4 1235.4 1228.7 1228.7 -6.0 121 10,883 -55
Aug17 160527 1230.7 1230.7 1230.7 1230.7 -6.0 3 141 +0
Oct17 160527 1232.8 1232.8 1232.8 1232.8 -6.0 0 629 +0
Dec17 160527 1237.0 1237.0 1233.4 1234.8 -6.0 90 7,626 +17
Feb18 160527 1236.8 1236.8 1236.8 1236.8 -6.0      
Apr18 160527 1238.8 1238.8 1238.8 1238.8        
Silver(CMX)
Jul16 160527 1633.5 1639.5 1614.0 1626.9 -7.4 47,068 132,065 -1,710
Sep16 160527 1643.0 1643.0 1620.0 1631.9 -7.4 3,072 25,427 +140
Dec16 160527 1646.0 1646.0 1626.5 1638.5 -7.4 3,506 32,657 -591
Mar17 160527 1648.0 1648.0 1645.0 1645.0 -7.5 759 4,398 +433
May17 160527 1649.0 1649.5 1649.0 1649.0 -7.5 0 173 +0
Jul17 160527 1650.0 1653.1 1650.0 1653.1 -7.5 10 2,373 +7
Sep17 160527 1657.1 1657.1 1657.1 1657.1 -7.5 0 195 +0
Total Volume and Open Interest 54,844 201,889 -1,793
Platinum(NYMEX)
Jul16 160527 995.0 1000.4 976.5 982.2 -13.6 12,111 55,116 -1,323
Oct16 160527 997.4 1001.6 978.0 983.6 -13.5 593 7,802 +313
Jan17 160527 990.0 990.0 985.6 985.6 -13.5 7 190 +7
Apr17 160527 987.3 987.3 987.3 987.3 -13.5 0 6 +0
Total Volume and Open Interest 12,720 63,179 -1,007
Palladium(NYMEX)
Jun16 160527 546.40 553.75 534.60 539.60 -3.80 7,399 3,439 -2,708
Sep16 160527 542.45 552.95 533.95 539.00 -4.65 5,981 19,206 +2,535
Dec16 160527 550.10 550.15 536.85 540.00 -4.65 39 331 +34
Total Volume and Open Interest 13,424 23,015 -138
Copper(CMX)
Jul16 160527 210.00 213.00 209.05 211.40 +1.15 64,971 138,516 -3,220
Sep16 160527 210.50 213.60 209.90 212.15 +1.15 8,977 32,959 +3,181
Dec16 160527 211.65 214.35 211.65 212.85 +1.15 1,422 25,806 +343
Mar17 160527 211.50 213.90 211.45 213.35 +1.10 85 4,092 +16
May17 160527 213.85 213.85 213.15 213.80 +1.10 17 755 +8
Total Volume and Open Interest 76,521 210,320 +56
E-mini DJIA Index(CBOT)
Jun16 160527 17825 17863 17802 17849 +32 124,625 116,800 +1,550
Sep16 160527 17726 17765 17709 17756 +31 644 2,350 +159
Dec16 160527 17679 17684 17635 17684 +31 13 114 -4
Mar17 160527 17624 17624 17624 17624 +31 0 1 +0
Total Volume and Open Interest 125,282 119,265 +1,705
S & P 500(CME)
Jun16 160527 2090.70 2098.00 2088.00 2097.30 +7.60 4,184 77,266 +853
Sep16 160527 2081.00 2089.10 2081.00 2089.10 +7.60 10 2,053 -6
Dec16 160527 2082.50 2082.50 2080.40 2082.50 +7.60 0 191 +0
Mar17 160527 2076.40 2076.40 2074.30 2076.40 +7.60      
Total Volume and Open Interest 4,194 79,510 +847
S & P 500 E-Mini(Globex)
Jun16 160527 2090.50 2098.75 2088.00 2097.25 +7.50 1,442,270 2,921,940 +813
Sep16 160527 2082.00 2090.25 2080.00 2089.00 +7.50 10,931 47,677 +3,066
Dec16 160527 2076.50 2083.50 2073.25 2082.50 +7.50 383 8,371 +243
Mar17 160527 2073.75 2076.50 2072.75 2076.50 +7.75 26 75 +5
Total Volume and Open Interest 1,453,610 2,978,073 +4,127
NASDAQ 100 E-Mini(Globex)
Jun16 160527 4494.00 4513.50 4490.30 4510.00 +17.70 253,726 209,859 -9,830
Sep16 160527 4484.30 4505.30 4482.80 4502.00 +17.70 653 1,704 +136
Dec16 160527 4499.00 4499.00 4499.00 4499.00 +17.70 0 89 +0
Total Volume and Open Interest 254,386 211,659 -9,694
S&P Midcap 400(CME) e-Mini
Jun16 160527 1482.90 1492.80 1479.50 1490.80 +9.50 20,006 80,987 +376
Sep16 160527 1485.40 1486.50 1485.40 1486.50 +9.50 0 6 +0
Dec16 160527 1487.80 1487.80 1487.80 1487.80 +9.50 0 12 +0
Total Volume and Open Interest 20,006 81,005 +376
Volatility Index(CBOE)
May16 160518 15.45 15.70 15.20 15.60 +0.17 83,483 69,986 -40,058
Jun16 160527 15.85 15.97 15.35 15.38 -0.45 91,602 0 -250,821
Jul16 160527 17.81 17.95 17.55 17.63 -0.20 56,934 0 -82,162
Aug16 160527 18.52 18.68 18.32 18.38 -0.15 17,939 0 -38,644
Total Volume and Open Interest 186,279 439,550 +1,747
Russell 2000(ICE)
Jun16 160530 1151.10 1153.90 1150.10 1150.10 unch 59,328 397,618 +619
Sep16 160530 1147.00 1148.00 1145.00 1145.00 unch 7 51 +0
Dec16 160530 1141.70 1141.70 1141.70 1141.70 unch 0 13 +0
Total Volume and Open Interest 59,335 397,932 +619
Nikkei 225(CME)
Jun16 160527 16915 16945 16780 16930 +40 13,115 33,840 +777
Sep16 160527 16890 16975 16835 16970 +45 157 225 +71
Total Volume and Open Interest 13,272 34,070 +848
Nikkei 225(SGX)
Jun16 160530 16835 17085 16770 17080 +235 72,230 266,143 +4,233
Sep16 160530 16775 17045 16775 17045 +230 259 3,307 +103
Dec16 160530 16935 16935 16935 16935 +230 0 3,881 +0
Total Volume and Open Interest 72,489 282,565 +4,336
Nikkei 225(CME) Yen
Jun16 160527 16885 16930 16765 16910 +35 43,142 89,918 +2,254
Sep16 160527 16760 16880 16720 16870 +35 90 226 +54
Dec16 160527 16860 16860 16740 16860 +35      
Total Volume and Open Interest 43,232 90,144 +2,308
Nikkei 225(CME) e-Mini Yen
Jun16 160527 16910 16910 16910 16910 +30 11 88 +7
Sep16 160527 16870 16870 16870 16870 +30      
Dec16 160527 16860 16860 16860 16860 +30      
Total Volume and Open Interest 11 88 +7
CAC 40(EURONEXT)
Jun16 160530 4496.0 4509.0 4475.5 4502.0 +16.5 76,748 306,247 -4,691
Jul16 160530 4487.5 4495.0 4468.5 4494.0 +16.5 833 5,822 +421
Aug16 160530 4492.0 4492.0 4492.0 4492.0 +16.5 10 10 +10
Sep16 160530 4491.5 4491.5 4491.5 4491.5 +16.5 10 18 +10
Total Volume and Open Interest 77,602 312,128 -4,251
Hang Seng Index(HKFE)
May16 160530 20576 20733 20481 20666 +89 146,853 56,964 -21,325
Jun16 160530 20283 20497 20178 20317 +36 59,145 79,763 +25,959
Total Volume and Open Interest 206,502 141,340 +4,837
DAX(EUREX)
Jun16 160530 10325.0 10349.5 10285.0 10336.5 +64.5 77,304 155,244 +29,218
Sep16 160530 10318.0 10338.0 10281.5 10326.5 +65.0 76 2,215 +40
Dec16 160530 10285.5 10313.5 10285.5 10313.5 +64.5 34 2,958 +19
Total Volume and Open Interest 77,414 160,417 -5,326
Mini-DAX(EUREX)
Jun16 160530 10329.0 10488.0 10283.0 10336.0 +64.0 14,832 10,846 +2,119
Sep16 160530 10337.0 10475.0 10280.0 10325.0 +64.0 94 455 +24
Dec16 160530 10271.0 10314.0 10271.0 10314.0 +65.0 5 45 +0
Total Volume and Open Interest 14,931 11,346 -1,093
FT-SE 100(EURONEXT)
Jun16 160527 6253.50 6263.50 6236.00 6251.00 -2.00 107,291 559,495 +1,566
Sep16 160527 6194.50 6203.50 6187.50 6196.00 -2.00 7 22,826 +0
Dec16 160527 6164.00 6164.00 6164.00 6164.00 -2.00      
Total Volume and Open Interest 107,298 582,321 +1,566
SPI 200(SFE)
Jun16 160530 5410.0 5436.0 5398.0 5412.0 +2.0 32,969 297,102 +2,420
Sep16 160530 5375.0 5375.0 5355.0 5361.0 +2.0 61 2,908 +54
Dec16 160530 5347.0 5347.0 5347.0 5347.0 +2.0 0 2,287 +0
Total Volume and Open Interest 33,043 303,421 +2,487
FTSE MIB(ISE)
Jun16 160530 18210.00 18330.00 18195.00 18279.00 +125.00 24,378 65,925 -1,145
Sep16 160530 18105.00 18180.00 18105.00 18144.00 +125.00 17 442 -5
Dec16 160530 18037.00 18037.00 18037.00 18037.00 +123.00      
Total Volume and Open Interest 24,395 66,367 -1,150
KOSPI 200(KFE)
Jun16 160530 242.05 242.50 240.45 241.75 -0.40 99,090 106,530 +1,221
Sep16 160530 242.70 243.10 241.15 242.50 -0.40 1,556 9,514 +804
Dec16 160530 242.20 243.25 242.20 243.25 -0.45 6 4,048 +6
Total Volume and Open Interest 100,652 121,799 +2,040
GSCI(CME)
Jun16 160527 369.00 372.20 368.60 371.45 -0.25 836 10,890 -688
Jul16 160527 373.40 373.95 372.00 373.40 -0.25 661 835 +660
Aug16 160527 373.40 373.40 373.40 373.40 -0.25      
Total Volume and Open Interest 1,497 11,725 -28
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