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 April 02, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150402 988.00 993.00 980.75 986.00 -3.75 173,826 321,453 -946
Jul15 150402 993.00 997.50 986.00 991.25 -3.25 89,377 211,272 +5,900
Aug15 150402 992.25 997.00 985.75 991.00 -3.00 9,210 17,622 +1,258
Sep15 150402 978.50 984.50 972.50 980.50 unch 4,350 7,536 +1,313
Nov15 150402 971.75 978.75 965.25 974.25 +1.50 50,642 168,564 +3,303
Jan16 150402 976.00 983.50 970.50 979.50 +1.75 983 8,392 +115
Mar16 150402 978.00 986.00 973.00 982.25 +2.00 2,405 14,964 +759
May16 150402 980.00 986.00 974.50 983.75 +2.00 1,059 6,083 -147
Jul16 150402 986.00 991.50 983.00 990.00 +2.25 330 2,377 -16
Aug16 150402 989.25 989.25 987.25 989.25 +2.00 0 154 +0
Sep16 150402 981.25 981.25 980.00 981.25 +1.25 1 38 +0
Nov16 150402 975.00 980.00 971.25 977.00 +0.75 532 5,041 +161
Jan17 150402 982.25 982.25 981.75 982.25 +0.50 6 64 +3
Mar17 150402 987.00 987.00 986.50 987.00 +0.50 2 31 +1
Total Volume and Open Interest 332,725 763,912 +11,704
Soybean Meal(CBOT)
May15 150402 331.20 332.30 326.30 327.30 -4.60 72,384 154,232 +3,575
Jul15 150402 330.20 331.00 325.50 326.50 -4.20 31,131 98,874 +1,469
Aug15 150402 328.80 329.00 324.40 325.20 -3.90 5,550 17,302 +0
Sep15 150402 326.90 327.20 322.60 323.90 -3.20 2,179 12,817 +232
Oct15 150402 323.00 323.10 320.10 321.20 -2.70 857 11,340 +31
Dec15 150402 324.20 324.70 320.60 321.70 -2.70 8,957 40,875 +718
Jan16 150402 322.60 324.30 320.60 322.10 -2.00 333 3,176 -12
Mar16 150402 321.70 323.20 320.30 321.90 -1.30 897 3,990 +222
May16 150402 321.20 321.40 319.00 321.20 -1.20 480 1,271 -27
Jul16 150402 322.00 322.50 320.80 322.50 -0.90 250 1,379 +23
Total Volume and Open Interest 123,037 346,637 +6,236
Soybean Oil(CBOT)
May15 150402 30.60 31.10 30.60 31.04 +0.35 51,363 168,530 +78
Jul15 150402 30.85 31.30 30.81 31.24 +0.33 27,625 102,772 +1,577
Aug15 150402 30.93 31.38 30.89 31.31 +0.32 4,286 15,537 +702
Sep15 150402 30.98 31.40 30.95 31.37 +0.32 2,232 11,820 +683
Oct15 150402 31.01 31.33 30.91 31.33 +0.32 668 7,838 +195
Dec15 150402 31.07 31.50 31.02 31.43 +0.33 8,555 61,092 -211
Jan16 150402 31.34 31.72 31.27 31.65 +0.33 294 3,934 +82
Mar16 150402 31.52 31.89 31.52 31.89 +0.34 770 5,121 +150
May16 150402 31.75 32.13 31.75 32.13 +0.35 411 2,629 -25
Jul16 150402 32.00 32.37 32.00 32.37 +0.37 167 2,097 +9
Total Volume and Open Interest 96,469 383,769 +3,294
Canola(WCE)
May15 150402 460.3 463.3 457.5 462.0 +1.7 11,276 81,253 -4,099
Jul15 150402 458.5 463.4 457.5 462.2 +2.5 5,760 55,853 +251
Nov15 150402 449.9 455.9 449.9 454.5 +2.9 1,313 44,002 +536
Jan16 150402 455.8 455.8 455.2 455.5 +2.9 2 1,579 +2
Mar16 150402 456.1 456.1 456.1 456.1 +2.9 2 336 -2
Total Volume and Open Interest 18,353 184,940 -3,312
Corn(CBOT)
May15 150402 381.75 388.50 378.25 386.50 +4.75 349,246 491,177 -2,797
Jul15 150402 390.00 396.50 386.25 394.50 +4.50 127,419 346,187 +10,155
Sep15 150402 397.50 403.75 394.00 401.75 +4.00 44,850 142,792 +2,586
Dec15 150402 406.75 412.25 403.25 410.50 +3.75 98,335 266,931 +2,479
Mar16 150402 416.00 421.25 413.25 420.00 +3.75 4,842 71,684 +737
May16 150402 423.25 428.25 420.25 427.00 +3.75 597 6,181 +165
Jul16 150402 428.50 433.00 425.25 432.75 +4.25 949 8,386 +195
Sep16 150402 418.75 425.00 418.75 423.25 +3.00 143 1,695 +31
Dec16 150402 417.25 422.50 416.00 420.75 +3.00 1,943 13,457 +326
Mar17 150402 426.00 429.50 426.00 429.50 +2.75 5 380 -1
Total Volume and Open Interest 628,348 1,349,885 +13,877
Wheat(CBOT)
May15 150402 528.00 544.25 522.50 536.25 +7.75 103,920 183,064 -1,326
Jul15 150402 529.00 542.75 523.50 535.75 +6.25 54,153 134,357 -979
Sep15 150402 536.75 551.00 532.00 544.25 +6.25 9,819 44,470 -199
Dec15 150402 551.50 565.00 545.75 558.25 +6.25 12,902 54,646 +415
Mar16 150402 560.50 578.00 559.25 571.50 +6.00 1,496 12,633 +42
May16 150402 577.75 583.00 573.75 579.50 +5.75 263 1,402 +122
Total Volume and Open Interest 182,604 431,772 -1,910
Wheat(KCBT)
May15 150402 571.75 587.75 564.75 582.75 +10.75 21,142 66,125 -2,134
Jul15 150402 576.00 590.50 570.00 586.00 +10.25 13,516 52,340 +1,127
Sep15 150402 581.25 600.25 578.75 596.00 +9.75 4,096 13,531 -452
Dec15 150402 596.50 614.00 593.25 610.25 +9.75 4,179 17,973 +1,093
Mar16 150402 607.00 624.25 607.00 621.50 +10.75 401 3,943 +58
May16 150402 615.00 627.75 611.00 627.75 +11.75 128 447 +18
Total Volume and Open Interest 43,481 154,679 -292
Wheat(MGE)
May15 150402 590.25 600.50 584.50 595.50 +5.00 5,904 26,844 +415
Jul15 150402 590.25 604.75 589.75 600.25 +5.75 2,300 19,427 +584
Sep15 150402 598.50 612.00 596.00 607.75 +6.00 706 9,217 +70
Dec15 150402 610.75 623.75 610.75 619.50 +7.00 872 10,397 +144
Mar16 150402 619.00 634.00 619.00 630.75 +6.50 101 2,608 +6
Total Volume and Open Interest 9,928 68,719 +1,220
Oats(CBOT)
May15 150402 262.00 271.75 262.00 269.00 +7.00 946 5,142 -106
Jul15 150402 264.00 272.00 263.00 269.75 +6.75 556 2,236 +293
Sep15 150402 273.00 274.00 265.50 272.00 +6.50 8 253 -1
Dec15 150402 274.50 276.00 268.75 273.00 +4.25 145 1,709 +114
Total Volume and Open Interest 1,712 9,466 +354
Rough Rice(CBOT)
May15 150402 10.78 10.90 10.77 10.86 +0.09 952 6,780 -63
Jul15 150402 11.02 11.10 11.00 11.10 +0.08 504 1,701 +374
Sep15 150402 11.15 11.23 11.15 11.23 +0.06 36 699 +26
Nov15 150402 11.40 11.40 11.36 11.40 +0.04 8 44 +5
Total Volume and Open Interest 1,500 9,228 +342
Live Cattle(CME)
Apr15 150402 162.235 163.235 162.075 163.035 +1.235 11,148 40,416 -2,872
Jun15 150402 152.850 153.450 152.435 153.380 +1.145 20,751 129,868 +3,015
Aug15 150402 149.735 150.100 149.325 149.825 +0.640 5,079 50,019 +435
Oct15 150402 151.575 151.785 150.600 151.400 +0.415 3,159 36,320 +625
Dec15 150402 151.750 152.000 151.050 151.735 +0.185 1,339 14,827 +362
Feb16 150402 150.985 151.285 150.485 151.000 +0.100 217 3,458 +30
Total Volume and Open Interest 41,924 278,224 +1,688
Feeder Cattle(CME)
Apr15 150402 219.685 220.580 219.080 220.380 +1.750 1,485 5,656 -208
May15 150402 217.235 218.035 216.880 217.450 +0.800 4,024 17,279 +304
Aug15 150402 218.900 219.000 217.950 218.550 +0.615 1,911 12,194 +306
Sep15 150402 217.735 218.000 217.035 217.650 +0.415 565 2,088 +85
Oct15 150402 216.450 216.800 215.800 216.700 +0.750 188 2,067 +27
Nov15 150402 215.435 215.500 214.880 215.450 +0.820 88 981 +17
Jan16 150402 208.700 208.850 208.500 208.850 +0.815 75 520 +25
Total Volume and Open Interest 8,336 40,786 +556
Lean Hogs(CME)
Apr15 150402 62.750 63.430 62.250 63.180 +0.280 8,693 19,177 -1,955
May15 150402 68.750 69.725 67.100 68.350 -0.850 224 3,418 -56
Jun15 150402 76.350 76.600 74.500 75.700 -0.550 20,216 96,020 -951
Jul15 150402 77.680 77.785 75.650 77.050 -0.300 3,663 22,635 -310
Aug15 150402 78.035 78.450 76.400 77.580 -0.455 6,597 35,032 +623
Oct15 150402 70.180 70.330 68.500 69.535 -0.600 3,328 26,508 +523
Dec15 150402 66.975 67.250 65.635 66.700 -0.275 778 11,137 +57
Feb16 150402 70.000 70.000 68.535 69.475 -0.275 213 2,197 +33
Total Volume and Open Interest 43,744 216,988 -2,042
Class III Milk(CME)
Mar15 150401 15.56 15.56 15.56 15.56 +0.06 45 5,673 -10
Apr15 150402 15.57 15.67 15.57 15.59 +0.06 239 5,650 -13
May15 150402 15.62 15.78 15.52 15.57 -0.05 726 5,950 -41
Jun15 150402 15.67 15.80 15.54 15.56 -0.10 237 5,309 -19
Jul15 150402 16.27 16.43 16.20 16.20 -0.04 185 3,921 +8
Aug15 150402 16.74 16.83 16.73 16.73 +0.02 119 3,502 -9
Sep15 150402 17.15 17.16 17.09 17.09 -0.05 113 3,260 -7
Oct15 150402 17.34 17.37 17.22 17.22 -0.12 101 2,888 -12
Nov15 150402 17.34 17.34 17.23 17.23 -0.09 117 2,777 +27
Dec15 150402 17.26 17.30 17.25 17.25 -0.01 59 2,532 -5
Jan16 150402 16.87 16.87 16.86 16.86 -0.04 26 456 +18
Feb16 150402 16.90 16.95 16.90 16.90 unch 13 277 +12
Mar16 150402 16.77 16.77 16.75 16.75 -0.02 5 271 +5
Total Volume and Open Interest 1,970 42,945 -20
Cocoa(ICE)
May15 150402 2750 2788 2747 2768 +20 21,485 74,319 -3,190
Jul15 150402 2738 2785 2738 2766 +28 12,955 52,007 +1,896
Sep15 150402 2733 2773 2730 2754 +25 3,726 31,473 +80
Dec15 150402 2722 2760 2719 2742 +22 2,775 27,600 +577
Mar16 150402 2711 2748 2708 2731 +22 1,097 15,315 +209
May16 150402 2704 2741 2704 2725 +23 176 6,744 +64
Jul16 150402 2693 2728 2693 2713 +23 402 6,200 +302
Total Volume and Open Interest 42,748 216,001 +57
Coffee "C"(ICE)
May15 150402 134.15 141.45 134.05 140.90 +6.05 16,264 80,594 +252
Jul15 150402 137.45 144.30 137.40 143.75 +5.70 7,701 46,012 +772
Sep15 150402 140.55 147.10 140.55 146.70 +5.70 2,150 34,332 +545
Dec15 150402 144.55 151.10 144.55 150.65 +5.70 1,358 24,225 +122
Mar16 150402 148.40 154.60 148.40 154.35 +5.65 724 5,557 +54
May16 150402 154.15 156.65 153.75 156.50 +5.70 217 3,747 +48
Total Volume and Open Interest 29,019 204,283 +1,920
Orange Juice(ICE)
May15 150402 123.40 125.55 122.55 124.80 +1.10 1,266 9,269 -245
Jul15 150402 123.30 125.60 122.55 125.10 +0.95 388 4,809 +158
Sep15 150402 124.00 125.85 124.00 125.45 +0.45 22 1,016 -8
Nov15 150402 124.80 126.35 124.80 125.95 +0.25 1 471 +1
Jan16 150402 127.10 127.10 127.10 127.10 +0.30 0 84 +0
Mar16 150402 129.15 129.15 129.15 129.15 +0.30 0 7 +0
Total Volume and Open Interest 1,677 15,660 -94
Sugar #11(ICE)
May15 150402 12.39 12.75 12.33 12.74 +0.42 55,179 404,818 -2,211
Jul15 150402 12.42 12.80 12.42 12.80 +0.39 38,210 219,444 +4,097
Oct15 150402 12.95 13.32 12.94 13.31 +0.36 17,535 121,777 +687
Mar16 150402 14.07 14.40 14.06 14.39 +0.32 8,967 87,805 +159
May16 150402 14.10 14.44 14.10 14.43 +0.31 1,171 21,981 -48
Jul16 150402 14.06 14.40 14.06 14.36 +0.28 1,000 18,061 +83
Oct16 150402 14.22 14.54 14.22 14.50 +0.26 532 17,934 +119
Mar17 150402 14.66 14.95 14.63 14.91 +0.24 118 8,874 +12
Total Volume and Open Interest 122,718 903,521 +2,899
London Cocoa(LCE)
May15 150402 1922 1945 1918 1939 +19 9,492 54,514 -2,087
Jul15 150402 1930 1949 1923 1945 +19 9,514 55,177 +4,476
Sep15 150402 1927 1944 1922 1942 +18 5,216 44,567 +1,588
Dec15 150402 1914 1931 1908 1928 +18 4,364 52,388 +51
Mar16 150402 1888 1910 1888 1906 +17 4,402 34,712 +2,063
May16 150402 1884 1907 1884 1903 +20 233 4,188 +27
Jul16 150402 1881 1900 1881 1899 +18 1,210 5,289 +1,182
Total Volume and Open Interest 34,433 254,614 +7,299
London Sugar(LCE)
May15 150402 360.00 367.50 359.10 367.30 +9.20 5,083 28,174 -1,462
Aug15 150402 355.80 361.00 354.10 360.20 +7.00 5,020 30,899 +1,690
Oct15 150402 356.00 362.70 355.40 362.30 +7.80 1,594 12,256 +221
Dec15 150402 363.10 369.70 362.30 369.40 +7.70 270 6,234 +36
Mar16 150402 367.80 376.50 367.80 376.40 +8.20 325 5,691 +215
Total Volume and Open Interest 12,316 86,424 +706
Cotton(ICE)
May15 150402 62.58 63.89 62.58 63.69 +1.11 20,578 88,935 -3,114
Jul15 150402 62.95 63.95 62.95 63.80 +0.87 8,062 49,160 +2,098
Oct15 150402 63.66 64.38 63.66 64.25 +0.77 7 11 -3
Dec15 150402 63.83 64.70 63.81 64.54 +0.63 3,193 38,658 +171
Mar16 150402 64.40 64.80 64.32 64.73 +0.57 70 4,186 -1
May16 150402 65.00 65.24 64.61 65.18 +0.81 6 456 -3
Total Volume and Open Interest 31,939 182,346 -856
Lumber(CME)
May15 150402 276.6 278.9 274.0 276.6 +3.6 530 5,000 -58
Jul15 150402 273.1 275.6 272.0 273.5 +0.3 382 1,748 +255
Sep15 150402 280.4 280.4 276.0 278.0 +1.5 19 241 +9
Nov15 150402 280.0 281.0 277.0 280.0 +2.0 3 36 +3
Total Volume and Open Interest 934 7,035 +209
Crude Oil(NYM)
May15 150402 49.59 50.27 48.11 49.14 -0.95 365,748 471,923 -7,433
Jun15 150402 51.18 51.87 49.65 50.60 -1.15 112,302 266,592 +6,997
Jul15 150402 52.38 53.14 50.86 51.79 -1.27 44,747 100,680 +3,748
Aug15 150402 53.39 54.03 51.79 52.66 -1.32 26,728 45,850 -2,100
Sep15 150402 54.09 54.75 52.56 53.41 -1.33 34,253 122,226 -204
Oct15 150402 54.69 55.16 53.24 54.10 -1.34 9,044 63,674 +171
Nov15 150402 55.30 55.71 54.00 54.76 -1.35 6,734 45,688 +1,141
Dec15 150402 56.00 56.74 54.54 55.40 -1.34 34,687 213,058 +1,781
Jan16 150402 56.64 56.84 55.34 55.95 -1.33 2,540 43,022 -305
Feb16 150402 56.93 56.93 56.08 56.45 -1.32 797 18,841 -119
Mar16 150402 57.48 57.91 56.20 56.92 -1.30 2,148 34,241 -21
Apr16 150402 56.61 57.36 56.61 57.36 -1.27 358 11,014 +15
May16 150402 58.40 58.40 57.75 57.75 -1.24 360 10,341 -27
Jun16 150402 58.42 59.21 57.34 58.10 -1.21 3,498 50,974 +117
Jul16 150402 58.22 58.38 58.22 58.38 -1.19 255 9,515 +66
Aug16 150402 58.69 58.69 58.69 58.69 -1.16 116 7,367 +31
Total Volume and Open Interest 657,896 1,740,134 +4,747
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150402 49.625 50.275 48.100 49.150 -0.950 14,585 3,321 -457
Jun15 150402 51.200 51.850 49.675 50.600 -1.150 752 1,243 +22
Jul15 150402 52.425 52.900 51.250 51.800 -1.250 155 254 +48
Aug15 150402 53.925 53.925 52.200 52.650 -1.325 134 372 -10
Sep15 150402 52.950 53.400 52.950 53.400 -1.350 180 426 +84
Oct15 150402 53.700 54.100 53.700 54.100 -1.350 126 158 +94
Nov15 150402 54.750 54.750 54.750 54.750 -1.350 36 53 +4
Dec15 150402 55.400 55.400 55.400 55.400 -1.350 33 199 -5
Jan16 150402 55.950 55.950 55.950 55.950 -1.325 0 15 +0
Total Volume and Open Interest 16,001 6,102 -220
NY Harbor ULSD(NYM)
May15 150402 173.69 174.89 166.53 168.25 -6.44 56,559 101,639 -748
Jun15 150402 174.47 175.86 167.49 169.22 -6.41 24,032 56,039 +2,240
Jul15 150402 175.66 176.71 169.09 170.80 -6.41 11,001 32,049 +437
Aug15 150402 177.52 178.62 171.18 172.78 -6.28 7,520 22,930 +1,113
Sep15 150402 179.94 180.94 173.39 175.05 -6.17 4,235 28,369 +384
Oct15 150402 181.59 181.59 175.78 177.32 -6.10 2,091 18,726 +294
Nov15 150402 183.69 184.23 177.66 179.36 -5.98 1,777 12,750 +272
Dec15 150402 185.73 187.10 179.39 181.23 -5.88 3,794 37,898 +466
Jan16 150402 187.72 187.72 181.30 182.97 -5.78 187 8,043 +40
Feb16 150402 184.95 186.18 183.40 183.77 -5.75 93 4,537 -17
Mar16 150402 185.04 186.20 183.38 183.87 -5.66 515 7,854 +20
Apr16 150402 183.00 185.41 183.00 183.11 -5.57 183 4,747 +85
May16 150402 185.50 185.50 182.65 183.38 -5.50 162 3,013 +92
Jun16 150402 188.55 188.55 182.59 184.09 -5.51 366 8,675 +76
Total Volume and Open Interest 113,297 363,353 -2,609
RBOB Gasoline(NYM)
May15 150402 182.21 183.42 173.45 176.13 -6.99 62,809 123,578 +1,461
Jun15 150402 180.95 182.01 172.70 175.31 -6.59 36,339 63,847 +2,790
Jul15 150402 178.84 179.81 171.57 174.19 -6.33 16,689 40,327 -683
Aug15 150402 177.21 178.78 170.09 172.61 -6.17 10,138 33,936 +1,152
Sep15 150402 175.22 176.30 167.78 170.42 -5.99 10,652 32,556 -947
Oct15 150402 161.27 161.76 154.36 156.61 -5.62 5,925 20,420 -491
Nov15 150402 159.26 159.26 151.67 154.11 -5.24 3,577 14,567 +47
Dec15 150402 156.14 157.87 150.50 152.91 -4.93 8,068 34,775 +302
Jan16 150402 155.53 155.53 152.43 154.03 -4.67 964 4,431 +141
Feb16 150402 154.28 156.35 154.19 156.35 -4.48 824 1,112 +128
Total Volume and Open Interest 157,812 388,901 -357
e-miNY RBOB Gasoline(NYM)
May15 150402 176.10 176.13 176.10 176.10 -7.00      
Jun15 150402 175.30 175.31 175.30 175.30 -6.60      
Jul15 150402 174.20 174.20 174.19 174.20 -6.30 0 2 +0
Aug15 150402 172.60 172.61 172.60 172.60 -6.20      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150402 2.601 2.719 2.591 2.713 +0.108 76,705 292,355 -920
Jun15 150402 2.651 2.765 2.641 2.762 +0.108 27,053 83,146 +5,643
Jul15 150402 2.715 2.822 2.700 2.819 +0.105 16,942 95,410 +1,982
Aug15 150402 2.741 2.849 2.737 2.847 +0.100 7,347 47,790 -264
Sep15 150402 2.746 2.852 2.746 2.851 +0.097 7,253 82,757 +990
Oct15 150402 2.775 2.880 2.771 2.879 +0.096 12,151 107,970 +605
Nov15 150402 2.893 2.975 2.880 2.975 +0.086 3,613 45,025 +319
Dec15 150402 3.042 3.133 3.042 3.133 +0.079 3,650 50,732 +169
Jan16 150402 3.151 3.239 3.150 3.239 +0.076 5,312 50,518 +284
Feb16 150402 3.153 3.227 3.152 3.226 +0.073 910 12,181 +121
Mar16 150402 3.094 3.174 3.092 3.172 +0.068 1,354 26,706 +101
Apr16 150402 2.954 3.021 2.952 3.021 +0.049 2,956 23,218 +281
May16 150402 2.972 3.024 2.972 3.024 +0.047 678 8,357 +333
Jun16 150402 3.010 3.055 3.010 3.055 +0.045 316 6,671 +193
Jul16 150402 3.073 3.090 3.067 3.090 +0.042 259 4,574 +159
Aug16 150402 3.060 3.099 3.060 3.097 +0.041 251 3,642 +151
Total Volume and Open Interest 168,566 998,123 +11,363
Brent Crude Oil(ICE)
May15 150402 56.72 57.28 54.00 54.95 -2.15 238,494 308,798 -10,974
Jun15 150402 57.75 58.32 55.12 56.09 -2.10 161,563 350,823 +13,186
Jul15 150402 58.59 59.15 55.99 56.96 -2.09 64,235 192,010 +6,549
Aug15 150402 59.45 59.98 56.87 57.83 -2.09 35,064 94,548 -991
Sep15 150402 60.25 60.76 57.70 58.65 -2.07 36,429 137,530 +4,988
Oct15 150402 60.97 61.46 58.57 59.41 -2.04 13,797 62,717 -1,321
Nov15 150402 61.66 62.10 59.35 60.12 -1.99 10,180 46,427 +617
Dec15 150402 62.10 62.68 59.79 60.74 -1.95 65,565 232,487 +3,533
Jan16 150402 62.74 63.06 60.51 61.27 -1.91 5,511 55,315 -215
Feb16 150402 62.45 62.45 60.98 61.77 -1.88 3,153 37,236 -63
Mar16 150402 62.53 62.96 61.51 62.25 -1.86 3,998 38,798 +205
Apr16 150402 64.16 64.16 62.59 62.75 -1.83 1,583 28,005 +26
May16 150402 63.37 63.46 63.20 63.20 -1.80 1,485 19,414 +50
Jun16 150402 64.85 65.21 62.69 63.62 -1.76 9,872 63,459 +882
Total Volume and Open Interest 671,845 1,964,341 +16,560
Gas Oil(ICE)
Apr15 150402 532.25 537.00 511.00 514.00 -19.75 41,445 71,239 -6,153
May15 150402 530.75 535.00 509.00 512.25 -19.25 87,190 144,725 +5,362
Jun15 150402 532.25 536.25 511.00 514.25 -18.50 39,269 124,337 +2,802
Jul15 150402 535.25 539.50 515.00 518.00 -17.75 13,267 41,369 +1,914
Aug15 150402 539.75 544.00 520.75 523.50 -17.25 7,866 29,696 -1,014
Sep15 150402 545.25 549.75 526.75 529.50 -17.00 5,821 28,554 +667
Oct15 150402 551.75 555.00 534.25 536.25 -16.50 2,813 28,577 +719
Nov15 150402 555.75 560.50 538.50 540.25 -16.50 2,673 18,780 +451
Dec15 150402 560.25 564.00 541.50 544.25 -16.25 14,662 83,956 -173
Jan16 150402 564.25 568.50 545.75 548.75 -16.50 556 20,319 +212
Total Volume and Open Interest 220,419 687,574 +6,677
Ethanol(CBOT)
Apr15 150402 1.548 1.563 1.548 1.563 +0.008 135 164 -67
May15 150402 1.562 1.587 1.550 1.573 +0.002 481 2,130 -153
Jun15 150402 1.547 1.567 1.540 1.563 +0.001 222 1,637 +2
Jul15 150402 1.530 1.540 1.524 1.531 -0.009 48 1,036 +2
Aug15 150402 1.500 1.514 1.500 1.514 -0.009 0 532 +0
Sep15 150402 1.503 1.503 1.503 1.503 -0.009 21 296 +20
Oct15 150402 1.472 1.472 1.472 1.472 -0.009 29 347 -13
Nov15 150402 1.458 1.458 1.458 1.458 -0.009 2 154 +2
Total Volume and Open Interest 940 6,723 -207
WTI Crude Oil(ICE)
May15 150402 49.52 50.26 48.12 49.14 -0.95 52,258 67,475 +3,632
Jun15 150402 51.04 51.76 49.68 50.60 -1.15 33,939 80,223 -575
Jul15 150402 52.37 53.04 50.91 51.79 -1.27 13,256 29,181 +748
Aug15 150402 53.67 53.67 52.00 52.66 -1.32 7,935 13,007 -124
Sep15 150402 54.24 54.24 52.60 53.41 -1.33 7,039 38,233 +447
Oct15 150402 54.92 54.92 53.34 54.10 -1.34 1,902 6,549 -462
Nov15 150402 55.58 55.58 54.44 54.76 -1.35 1,654 8,962 +313
Dec15 150402 56.00 56.57 54.56 55.40 -1.34 10,729 83,329 +2,752
Jan16 150402 55.95 55.95 55.95 55.95 -1.33 238 8,512 -49
Feb16 150402 56.45 56.45 56.45 56.45 -1.32 64 1,472 -2
Mar16 150402 56.92 56.92 56.92 56.92 -1.30 115 4,094 +61
Apr16 150402 57.36 57.36 57.36 57.36 -1.27 7 2,959 +0
May16 150402 57.75 57.75 57.75 57.75 -1.24 7 2,432 +4
Jun16 150402 57.80 58.32 57.61 58.10 -1.21 284 17,236 -121
Jul16 150402 58.38 58.38 58.38 58.38 -1.19 7 1,076 -1
Aug16 150402 58.69 58.69 58.69 58.69 -1.16 136 1,692 -70
Total Volume and Open Interest 131,084 442,038 +7,438
US Dollar Index(ICE)
Jun15 150402 98.435 98.565 97.555 97.673 -0.802 45,403 113,799 +3,878
Sep15 150402 99.005 99.005 98.005 98.122 -0.830 567 3,896 +253
Dec15 150402 99.620 99.620 98.300 98.582 -0.835 192 1,062 +99
Total Volume and Open Interest 46,162 118,796 +4,230
Australian Dollar(CME)
Jun15 150402 75.69 75.82 75.04 75.55 -0.14 95,061 137,967 +2,616
Sep15 150402 75.22 75.30 74.70 75.21 -0.14 80 247 -7
Dec15 150402 75.11 75.11 74.65 74.92 -0.14 2 38 +0
Total Volume and Open Interest 95,143 138,260 +2,609
British Pound(CME)
Jun15 150402 148.18 148.62 147.68 148.17 -0.03 83,840 182,287 -408
Sep15 150402 148.31 148.45 147.69 148.09 -0.03 46 181 -2
Dec15 150402 148.06 148.06 148.06 148.06 -0.03 0 19 +0
Total Volume and Open Interest 83,886 182,514 -410
Canadian Dollar(CME)
Jun15 150402 79.14 79.55 78.94 79.51 +0.35 79,032 103,637 +1,325
Sep15 150402 79.12 79.44 78.92 79.43 +0.35 348 4,810 +144
Dec15 150402 79.10 79.39 79.07 79.38 +0.35 75 1,497 +3
Mar16 150402 79.37 79.37 79.37 79.37 +0.35 0 462 +0
Total Volume and Open Interest 79,458 110,447 +1,474
Japanese Yen(CME)
Jun15 150402 83.59 83.79 83.48 83.62 -0.07 106,616 176,530 -1,199
Sep15 150402 83.82 83.85 83.64 83.74 -0.07 60 589 +25
Dec15 150402 83.91 83.91 83.91 83.91 -0.08 4 143 +4
Total Volume and Open Interest 106,680 177,478 -1,170
Swiss Franc(CME)
Jun15 150402 103.68 104.89 103.67 104.58 +0.80 21,561 33,511 +701
Sep15 150402 104.52 105.21 104.52 105.02 +0.81 15 408 +1
Dec15 150402 105.50 105.50 105.50 105.50 +0.82 0 227 +0
Total Volume and Open Interest 21,576 34,168 +702
EuroFX(CME)
Jun15 150402 107.75 109.16 107.60 109.05 +1.30 229,296 456,318 -556
Sep15 150402 107.92 109.31 107.80 109.20 +1.30 1,007 2,747 +130
Dec15 150402 108.75 109.42 108.75 109.42 +1.31 91 499 +62
Total Volume and Open Interest 230,438 459,746 -364
Mexican Peso(CME)
Apr15 150402 666.38 666.38 666.38 666.38 +6.38      
May15 150402 664.88 664.88 664.88 664.88 +6.38      
Total Volume and Open Interest 27,588 157,688 +2,133
Brazilian Real(CME)
May15 150402 314.75 318.05 314.50 316.80 +4.95 1,540 11,985 +945
Jun15 150402 310.50 315.05 309.50 314.20 +4.95 167 1,218 -4
Jul15 150402 311.25 311.25 311.25 311.25 +4.95      
Aug15 150402 308.15 308.15 308.15 308.15 +4.90      
Total Volume and Open Interest 1,707 22,355 -2,620
30-Year T-Bonds(CBOT)
Jun15 150402 166~000 166~210 164~090 164~180 -1~080 208,298 425,860 -5,066
Sep15 150402 164~160 165~000 163~000 163~020 -1~080 22 144 +6
Dec15 150402 162~040 162~040 162~040 162~040 -1~080      
Total Volume and Open Interest 208,320 426,004 -5,060
10-Year T-Notes(CBOT)
Jun15 150402 129~135 129~230 129~025 129~055 -0~065 1,085,543 2,767,394 -13,090
Sep15 150402 129~050 129~050 128~220 128~230 -0~060 0 264 +0
Dec15 150402 128~060 128~120 128~060 128~060 -0~060 0 5 +0
Total Volume and Open Interest 1,085,543 2,767,663 -13,090
5-Year T-Notes(CBOT)
Jun15 150402 120~140 120~196 120~104 120~120 -0~016 639,222 1,981,456 -10,407
Sep15 150402 119~284 120~016 119~284 119~284 -0~052      
Dec15 150402 119~144 119~196 119~144 119~144 -0~052      
Total Volume and Open Interest 639,222 1,981,456 -11,276
2 Year T-Notes(CBOT)
Jun15 150402 109~192 109~212 109~190 109~194 -0~002 226,462 1,349,546 +6,338
Sep15 150402 109~094 109~094 109~094 109~094 -0~002      
Dec15 150402 109~064 109~064 109~064 109~064 -0~002      
Total Volume and Open Interest 226,462 1,349,546 +2,048
Eurodollars(CME)
Jun15 150402 99.670 99.675 99.670 99.675 +0.005 100,661 1,299,424 +26,677
Sep15 150402 99.530 99.540 99.520 99.530 unch 155,928 1,120,184 +39,226
Dec15 150402 99.365 99.375 99.345 99.355 -0.005 187,893 1,171,539 +22,133
Mar16 150402 99.185 99.205 99.165 99.180 -0.005 149,149 931,495 -11,675
Jun16 150402 99.005 99.020 98.980 98.995 -0.005 179,379 778,144 +606
Sep16 150402 98.820 98.840 98.790 98.805 -0.010 157,092 702,618 +7,219
Dec16 150402 98.640 98.670 98.615 98.630 -0.010 214,666 976,335 -2,793
Mar17 150402 98.490 98.530 98.470 98.485 -0.010 128,782 544,405 +5,919
Jun17 150402 98.360 98.400 98.330 98.345 -0.010 122,212 507,157 -11,961
Sep17 150402 98.245 98.285 98.215 98.230 -0.010 77,976 450,659 -1,354
Dec17 150402 98.140 98.175 98.105 98.115 -0.015 84,920 638,386 +4,595
Mar18 150402 98.050 98.090 98.015 98.025 -0.020 62,166 307,503 -3,786
Jun18 150402 97.975 98.010 97.935 97.940 -0.025 42,116 268,217 +2,355
Sep18 150402 97.905 97.940 97.855 97.865 -0.025 29,710 174,985 +2,048
Dec18 150402 97.835 97.870 97.780 97.790 -0.030 29,169 228,548 -777
Mar19 150402 97.780 97.815 97.720 97.730 -0.035 20,045 128,483 +432
Jun19 150402 97.720 97.755 97.655 97.670 -0.035 13,868 119,049 -444
Sep19 150402 97.665 97.700 97.600 97.615 -0.035 14,588 71,706 +560
Total Volume and Open Interest 1,813,307 10,798,008 +82,498
Ultra T-Bond(CBOT)
Jun15 150402 172~06 173~00 170~07 170~18 -1~12 97,691 571,434 +4,718
Sep15 150402 169~06 169~06 169~06 169~06 -1~12      
Dec15 150402 167~26 167~26 167~26 167~26 -1~12      
Total Volume and Open Interest 97,691 571,434 +4,718
30 Day Federal Funds(CBOT)
Apr15 150402 99.880 99.880 99.875 99.875 unch 3,096 71,478 +610
May15 150402 99.875 99.880 99.875 99.875 unch 3,682 109,579 -327
Jun15 150402 99.860 99.860 99.860 99.860 unch 4,091 65,812 +1,480
Jul15 150402 99.835 99.840 99.830 99.835 unch 8,399 121,213 -1,228
Aug15 150402 99.805 99.805 99.800 99.805 unch 7,311 85,750 +1,599
Sep15 150402 99.765 99.765 99.760 99.760 unch 2,204 39,400 +128
Total Volume and Open Interest 43,954 697,921 -73,210
3-Mth Euro-Yen(CME)
Jun15 150402 99.850 99.850 99.850 99.850 unch      
Sep15 150402 99.860 99.860 99.860 99.860 unch      
Dec15 150402 99.855 99.855 99.855 99.855 unch      
Mar16 150402 99.715 99.715 99.715 99.715 unch      
Jun16 150402 99.575 99.575 99.575 99.575 unch      
Sep16 150402 99.435 99.435 99.435 99.435 unch      
Dec16 150402 99.815 99.815 99.815 99.815 unch      
Mar17 150402 99.675 99.675 99.675 99.675 unch      
Jun17 150402 99.535 99.535 99.535 99.535 unch      
Sep17 150402 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150402 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150402 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150402 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150402 99.71 99.71 99.71 99.71 unch      
Jun16 150402 99.57 99.57 99.57 99.57 unch      
Sep16 150402 99.43 99.43 99.43 99.43 unch      
Dec16 150402 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150402 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150402 147.45 147.80 147.43 147.78 +0.37 1,826 17,572 -557
Sep15 150402 147.21 147.21 147.21 147.21 +0.37      
Dec15 150402 146.65 146.65 146.65 146.65 +0.37 0 1 +0
Total Volume and Open Interest 1,826 17,573 -557
Euro-Bund(EUREX)
Jun15 150402 158.92 159.07 158.62 158.75 -0.19 496,429 1,302,743 +9,604
Sep15 150402 158.72 158.89 158.50 158.61 -0.19 593 14,994 +562
Dec15 150402 158.00 159.00 158.00 158.61 -0.19      
Total Volume and Open Interest 497,022 1,317,737 +10,166
Euro-Bobl(EUREX)
Jun15 150402 129.48 129.48 129.36 129.39 -0.05 308,830 1,034,767 +12,069
Sep15 150402 130.87 130.87 130.78 130.78 -0.06 50 72 -50
Dec15 150402 130.39 130.39 130.39 130.39 -0.05      
Total Volume and Open Interest 308,880 1,034,839 +12,019
3-Mth Euribor(EUREX)
Jun15 150402 99.980 99.980 99.980 99.980 -0.005 0 6,049 +0
Sep15 150402 99.990 99.990 99.985 99.990 -0.005 0 10,114 +0
Dec15 150402 99.995 99.995 99.995 99.995 -0.010 585 32,446 -7
Total Volume and Open Interest 717 61,343 +70
Long Gilt(LIFFE)
Jun15 150402 120~30 121~09 120~12 120~16 -0~14 154,229 434,427 +287
Sep15 150402 119~18 119~18 119~18 119~18 -0~14 0 1 +0
Total Volume and Open Interest 154,229 434,428 +287
3-Mth Short Sterling(LIFFE)
Jun15 150402 99.40 99.41 99.40 99.41 unch 21,904 315,408 +2,097
Sep15 150402 99.40 99.41 99.39 99.40 unch 21,739 510,390 -5,255
Dec15 150402 99.34 99.35 99.33 99.33 -0.01 33,561 449,710 -1,204
Mar16 150402 99.25 99.26 99.22 99.23 -0.01 39,612 321,839 -3,952
Jun16 150402 99.14 99.15 99.10 99.11 -0.02 43,342 263,253 +404
Sep16 150402 99.01 99.04 98.98 98.99 -0.02 34,624 250,819 -3,132
Total Volume and Open Interest 340,687 3,039,267 -19,309
3-Mth Euribor(LIFFE)
Jun15 150402 99.985 99.990 99.975 99.980 -0.005 40,406 384,912 +2,569
Sep15 150402 99.995 99.995 99.985 99.990 unch 15,306 363,762 +622
Dec15 150402 100.005 100.005 99.990 99.995 -0.005 17,175 294,677 +2,335
Total Volume and Open Interest 214,966 3,115,686 +3,193
3-Mth Aus T-Bills(SFE)
Jun15 150402 98.02 98.06 98.01 98.04 +0.02 41,844 198,447 -5,902
Sep15 150402 98.14 98.18 98.13 98.17 +0.02 32,732 203,649 +4,430
Dec15 150402 98.17 98.22 98.16 98.20 +0.02 34,685 181,226 +3,820
Mar16 150402 98.16 98.20 98.14 98.20 +0.03 16,801 131,359 +609
Jun16 150402 98.12 98.16 98.10 98.15 +0.02 10,304 74,300 -45
Sep16 150402 98.06 98.10 98.05 98.10 +0.03 5,985 50,863 +2,632
Dec16 150402 97.99 98.05 97.98 98.04 +0.04 4,127 43,888 +864
Mar17 150402 97.94 97.98 97.93 97.98 +0.04 2,561 22,208 +687
Jun17 150402 97.87 97.93 97.87 97.92 +0.04 384 8,096 +220
Sep17 150402 97.81 97.87 97.81 97.85 +0.04 706 5,539 +463
Total Volume and Open Interest 150,399 920,707 +7,817
10-Year Aus T-Bonds(SFE)
Jun15 150402 97.66 97.75 97.65 97.70 +0.03 115,931 717,173 +15,589
Sep15 150402 97.70 97.70 97.70 97.70 +0.03      
Total Volume and Open Interest 115,931 717,173 +15,589
3-Year Aus T-Bonds(SFE)
Jun15 150402 98.32 98.39 98.30 98.36 +0.04 213,096 722,771 +11,082
Sep15 150402 98.36 98.36 98.36 98.36 +0.04      
Total Volume and Open Interest 213,096 722,771 +11,082
Gold(CMX)
Apr15 150402 1204.0 1205.7 1194.8 1200.9 -7.2 3,409 5,422 -1,926
Jun15 150402 1204.3 1207.4 1194.8 1200.9 -7.3 114,970 262,620 +900
Aug15 150402 1204.7 1207.4 1195.8 1201.8 -7.3 1,862 36,701 -121
Oct15 150402 1205.3 1206.4 1198.3 1202.6 -7.3 905 8,018 +636
Dec15 150402 1206.2 1208.6 1197.4 1203.4 -7.3 1,813 44,027 +179
Feb16 150402 1205.8 1205.8 1202.5 1204.3 -7.2 712 3,298 -404
Apr16 150402 1205.4 1206.7 1205.2 1205.2 -7.2 17 2,339 +0
Jun16 150402 1208.4 1208.9 1206.2 1206.2 -7.1 822 6,134 +215
Aug16 150402 1207.4 1207.4 1207.4 1207.4 -7.0 0 204 +0
Oct16 150402 1208.7 1208.7 1208.7 1208.7 -6.9 0 536 +0
Dec16 150402 1212.0 1212.0 1210.1 1210.1 -6.8 281 6,126 +181
Feb17 150402 1211.7 1211.7 1211.7 1211.7 -6.8      
Total Volume and Open Interest 125,435 387,585 -296
Silver(CMX)
May15 150402 1693.5 1700.0 1657.0 1670.1 -35.8 35,811 99,117 -1,417
Jul15 150402 1697.5 1701.5 1662.0 1674.4 -35.8 4,118 23,452 +686
Sep15 150402 1692.5 1695.0 1668.0 1677.9 -35.8 1,244 12,658 +457
Dec15 150402 1703.0 1703.0 1672.0 1681.9 -35.8 1,131 22,641 -15
Mar16 150402 1692.5 1692.5 1686.0 1686.0 -35.7 49 2,432 +0
May16 150402 1689.1 1689.1 1689.0 1689.1 -35.5 2 95 +0
Jul16 150402 1723.0 1723.0 1692.0 1692.3 -35.2 9 2,169 +2
Total Volume and Open Interest 42,517 170,105 -152
Platinum(NYMEX)
Apr15 150402 1163.9 1163.9 1153.6 1153.8 -11.4 323 244 -197
Jul15 150402 1164.4 1166.0 1150.4 1154.5 -11.5 13,073 67,617 -524
Oct15 150402 1162.9 1162.9 1152.4 1155.8 -11.6 120 860 +14
Jan16 150402 1157.9 1157.9 1157.9 1157.9 -11.6 1 20 -1
Total Volume and Open Interest 13,528 68,848 -709
Palladium(NYMEX)
Jun15 150402 748.55 754.95 740.60 746.30 -2.55 5,096 30,613 -215
Sep15 150402 746.00 751.75 746.00 747.10 -2.50 118 883 +107
Dec15 150402 747.90 747.90 747.90 747.90 -2.50      
Total Volume and Open Interest 5,216 31,497 -111
Copper(CMX)
May15 150402 274.40 276.55 271.65 273.40 -1.45 49,154 92,702 -2,515
Jul15 150402 274.60 276.70 271.90 273.60 -1.50 8,665 45,331 +2,031
Sep15 150402 274.10 276.25 272.00 273.65 -1.50 2,572 16,292 +63
Dec15 150402 276.05 276.40 272.20 273.50 -1.45 892 8,187 +239
Mar16 150402 273.35 273.35 273.35 273.35 -1.45 74 1,081 +23
Total Volume and Open Interest 62,049 170,125 -124
DJIA Index(CBOT)
Jun15 150402 17635 17690 17635 17676 +61 30 4,453 -213
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150402 17633 17731 17552 17676 +61 140,325 97,216 -5,832
Sep15 150402 17508 17618 17508 17590 +61 9 94 +4
Dec15 150402 17508 17508 17508 17508 +61 1 32 +1
Mar16 150402 17426 17426 17426 17426 +61      
Total Volume and Open Interest 140,335 97,342 -5,827
S & P 500(CME)
Jun15 150402 2056.00 2064.50 2044.40 2059.50 +6.40 8,574 102,181 +870
Sep15 150402 2052.10 2055.00 2042.00 2052.10 +6.50 19 316 +19
Dec15 150402 2045.70 2049.20 2036.00 2045.70 +6.50 0 207 +0
Mar16 150402 2040.60 2044.10 2040.60 2040.60 +6.50      
Total Volume and Open Interest 8,593 102,704 +889
S & P 500 E-Mini(Globex)
Jun15 150402 2055.25 2064.75 2044.00 2059.50 +6.50 1,596,352 2,655,571 +22,993
Sep15 150402 2049.00 2057.00 2036.75 2052.00 +6.50 906 5,858 +73
Total Volume and Open Interest 1,597,498 2,663,980 +23,265
NASDAQ 100(CME)
Jun15 150402 4307.00 4319.00 4294.00 4307.30 -5.70 548 4,509 -407
Sep15 150206 4200.00 4200.00 4200.00 4200.00 -43.50      
Dec15 150206 4203.50 4203.50 4203.50 4203.50 -40.50      
Total Volume and Open Interest 563 16,224 -30
NASDAQ 100 E-Mini(Globex)
Jun15 150402 4316.80 4321.00 4288.50 4307.30 -5.70 224,928 319,710 -1,150
Sep15 150402 4304.50 4313.00 4282.30 4298.80 -5.70 25 91 +4
Total Volume and Open Interest 224,954 319,836 -1,145
S & P Midcap 400(CME)
Jun15 150402 1521.00 1521.00 1521.00 1521.00 +6.90 0 319 +0
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
Apr15 150402 16.05 16.31 15.60 15.63 -0.39 54,385 139,343 -1,513
May15 150402 17.69 17.90 17.45 17.48 -0.20 35,621 97,662 +6,910
Jun15 150402 18.27 18.43 18.10 18.13 -0.14 13,151 39,990 +1,417
Jul15 150402 18.68 18.83 18.57 18.63 -0.05 7,255 32,513 -325
Total Volume and Open Interest 119,196 350,520 +7,840
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150402 19250 19490 19165 19385 +165 16,700 59,399 -619
Sep15 150402 19475 19475 19425 19440 +165 1 5 -1
Total Volume and Open Interest 16,701 59,404 -620
Nikkei 225(SGX)
Jun15 150402 19090 19450 19035 19330 +230 105,190 278,183 +1,433
Sep15 150402 19315 19315 19315 19315 +230 18 133 -4
Dec15 150402 19230 19230 19230 19230 +225 40 6,045 -39
Total Volume and Open Interest 105,595 288,351 +1,401
CAC 40(EURONEXT)
Apr15 150402 5073.0 5081.5 5058.0 5074.5 +13.0 125,438 322,773 +7,912
May15 150402 5003.5 5014.5 4999.5 5012.5 +12.5 13,436 10,971 +9,851
Jun15 150402 4960.5 4974.0 4956.0 4970.0 +13.0 1,239 10,468 +429
Total Volume and Open Interest 140,113 344,305 +18,192
Hang Seng Index(HKFE)
Apr15 150402 25110 25338 25103 25216 +116 50,818 109,270 +1,881
May15 150402 25072 25262 25072 25153 +132 212 176 +176
Jun15 150402 24752 24970 24752 24857 +127 754 4,497 +110
Total Volume and Open Interest 51,883 115,396 -11,223
DAX(EUREX)
Jun15 150402 12056.0 12058.0 11959.0 11980.0 -55.0 117,902 182,210 +740
Sep15 150402 12041.5 12041.5 11972.0 11982.5 -54.5 562 1,662 -17
Dec15 150402 12016.0 12016.0 11975.5 11986.5 -53.0 81 33 +5
Total Volume and Open Interest 118,545 183,905 +728
FT-SE 100(EURONEXT)
Jun15 150402 6750.00 6796.00 6735.00 6764.00 +14.50 143,014 599,823 -10,309
Sep15 150402 6711.50 6711.50 6711.50 6711.50 +14.50 6 596 +6
Dec15 150402 6682.00 6682.00 6682.00 6682.00 +14.50 1 126 +0
Total Volume and Open Interest 143,021 600,545 -10,303
SPI 200(SFE)
Jun15 150402 5848.0 5907.0 5844.0 5886.0 +38.0 30,319 246,472 +1,374
Sep15 150402 5830.0 5830.0 5830.0 5830.0 +38.0 51 2,938 +51
Dec15 150402 5822.0 5822.0 5822.0 5822.0 +38.0 0 2,022 +0
Total Volume and Open Interest 30,430 253,284 +1,483
FTSE MIB(ISE)
Jun15 150402 23000.00 23080.00 22915.00 22950.00 -32.00 32,451 53,530 +1,459
Sep15 150402 22975.00 22975.00 22860.00 22880.00 -30.00 125 230 +105
Dec15 150402 22800.00 22800.00 22800.00 22800.00 -30.00 0 1 +0
Total Volume and Open Interest 32,576 53,761 +1,564
KOSPI 200(KFE)
Jun15 150402 256.05 257.35 255.85 256.35 +0.65 126,818 124,709 -4,127
Sep15 150402 257.10 258.25 256.90 257.20 +0.45 149 2,043 +5
Dec15 150402 258.30 258.30 258.30 258.30 +0.25 1 686 +6
Total Volume and Open Interest 126,968 128,571 -4,100
GSCI(CME)
Apr15 150402 401.00 406.00 398.50 401.00 -4.95 465 11,386 -334
May15 150402 405.60 410.80 403.00 405.60 -5.15 150 688 +150
Jun15 150402 409.10 414.30 406.00 409.10 -5.15      
Total Volume and Open Interest 615 12,074 -184
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!