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 Wed April 22, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150422 973.75 976.50 965.25 970.50 -4.75 110,574 148,971 -21,791
Jul15 150422 975.25 978.00 966.25 971.75 -5.00 111,028 329,070 +7,530
Aug15 150422 972.75 974.25 963.00 968.25 -5.50 7,273 23,794 -493
Sep15 150422 960.00 962.00 953.00 957.25 -4.75 1,409 9,387 +193
Nov15 150422 955.25 958.25 949.25 953.75 -3.00 26,720 188,025 +2,833
Jan16 150422 963.25 963.25 955.25 960.25 -3.00 758 11,287 +49
Mar16 150422 965.75 967.25 959.75 964.25 -3.00 1,249 20,136 +515
May16 150422 970.00 970.00 962.75 966.75 -2.75 773 8,066 +410
Jul16 150422 975.25 975.75 969.25 972.50 -3.00 347 3,423 +46
Aug16 150422 972.25 975.25 972.25 972.25 -3.00 0 155 +0
Sep16 150422 963.00 966.50 963.00 963.00 -3.50 0 35 +0
Nov16 150422 959.50 961.25 953.75 958.00 -3.25 145 5,460 +46
Jan17 150422 963.50 966.50 963.50 963.50 -3.00 4 66 -1
Mar17 150422 968.25 971.25 968.25 968.25 -3.00 3 31 +0
Total Volume and Open Interest 260,289 748,224 -10,665
Soybean Meal(CBOT)
May15 150422 315.80 316.90 312.80 315.50 -0.30 40,800 61,433 -4,917
Jul15 150422 314.90 315.60 311.20 313.80 -1.10 39,010 164,416 +5,397
Aug15 150422 313.00 313.90 309.90 312.20 -1.10 5,439 24,998 +1,107
Sep15 150422 312.00 312.50 308.90 311.10 -0.90 1,645 15,831 +1
Oct15 150422 310.10 310.20 307.10 309.30 -0.50 1,168 13,132 -71
Dec15 150422 310.00 311.20 307.60 309.90 -0.60 7,558 50,680 +97
Jan16 150422 310.60 311.60 308.70 310.50 -0.50 180 3,782 +26
Mar16 150422 310.40 311.30 308.50 310.60 -0.10 420 4,946 +204
May16 150422 310.70 311.40 308.60 310.60 unch 100 1,985 +28
Jul16 150422 312.00 312.80 309.50 312.00 unch 148 1,834 +24
Total Volume and Open Interest 96,676 345,050 +1,949
Soybean Oil(CBOT)
May15 150422 31.82 31.85 31.44 31.56 -0.26 31,273 67,052 -6,088
Jul15 150422 31.97 32.04 31.64 31.75 -0.27 36,885 180,341 +6,028
Aug15 150422 32.03 32.07 31.71 31.82 -0.25 5,574 19,669 +746
Sep15 150422 31.87 32.11 31.81 31.89 -0.24 2,692 17,160 +225
Oct15 150422 32.09 32.11 31.81 31.90 -0.21 978 9,250 +130
Dec15 150422 32.22 32.29 31.88 32.04 -0.22 6,255 75,368 +573
Jan16 150422 32.48 32.48 32.16 32.25 -0.21 118 4,765 +19
Mar16 150422 32.35 32.70 32.35 32.46 -0.23 357 5,504 +28
May16 150422 32.87 32.91 32.62 32.66 -0.24 614 3,356 +431
Jul16 150422 33.07 33.10 32.86 32.86 -0.24 533 2,630 +35
Total Volume and Open Interest 85,302 387,650 +2,146
Canola(WCE)
May15 150422 446.6 447.3 444.1 445.1 -1.4 12,436 30,070 -10,760
Jul15 150422 451.0 453.5 449.2 451.5 -0.5 13,186 83,003 +3,237
Nov15 150422 446.0 448.2 444.3 446.0 unch 938 48,185 +596
Jan16 150422 446.8 447.2 446.7 447.2 +0.3 7 1,624 +7
Mar16 150422 447.5 447.5 447.5 447.5 +0.3 3 368 +3
Total Volume and Open Interest 26,570 165,188 -6,917
Corn(CBOT)
May15 150422 373.00 374.00 369.25 372.50 -0.50 133,450 254,397 -13,108
Jul15 150422 379.50 381.00 376.00 379.50 -0.50 89,635 544,230 +2,839
Sep15 150422 387.50 388.50 383.75 387.50 -0.25 20,430 175,151 +1,212
Dec15 150422 397.50 398.50 393.75 397.50 unch 33,671 281,037 +1,620
Mar16 150422 407.00 408.75 404.00 407.75 unch 2,449 76,501 +43
May16 150422 413.50 415.50 411.50 415.00 -0.25 1,188 9,170 +79
Jul16 150422 420.00 421.50 417.75 421.00 -0.50 1,179 12,546 +472
Sep16 150422 414.75 416.50 413.25 415.00 -1.50 46 1,976 +26
Dec16 150422 414.25 415.00 412.50 413.75 -1.25 770 19,311 -164
Mar17 150422 421.25 423.75 421.25 422.50 -1.25 0 449 +0
Total Volume and Open Interest 282,820 1,375,785 -6,981
Wheat(CBOT)
May15 150422 500.25 504.75 496.25 498.75 -2.00 50,204 62,486 -10,859
Jul15 150422 499.75 504.50 495.50 499.00 -1.25 76,522 257,409 +4,048
Sep15 150422 508.00 513.00 504.25 507.75 -1.25 7,256 62,310 -52
Dec15 150422 523.25 528.25 519.50 523.50 -0.75 4,776 62,599 +126
Mar16 150422 538.00 542.25 534.25 538.00 -0.75 543 16,073 +122
May16 150422 549.50 550.50 544.25 547.75 -0.50 159 2,935 +117
Total Volume and Open Interest 139,471 465,281 -6,497
Wheat(KCBT)
May15 150422 513.25 516.50 508.00 512.00 -1.75 7,121 23,487 -1,900
Jul15 150422 519.00 521.50 513.00 517.25 -1.75 15,481 85,163 +2,802
Sep15 150422 529.00 531.50 523.50 527.50 -2.00 2,087 20,586 -216
Dec15 150422 546.75 549.00 541.50 546.00 -1.25 1,598 21,012 -38
Mar16 150422 560.00 561.50 557.25 558.50 -1.50 423 7,028 +55
May16 150422 567.50 568.25 567.00 567.00 -1.25 52 1,931 +11
Total Volume and Open Interest 26,798 160,272 +713
Wheat(MGE)
May15 150422 544.00 547.50 539.25 543.75 -1.50 2,529 9,992 -988
Jul15 150422 557.75 560.50 551.75 555.75 -2.25 3,998 31,709 +643
Sep15 150422 566.50 568.25 561.00 564.75 -1.75 732 9,904 +153
Dec15 150422 575.75 578.75 571.50 575.50 -1.00 540 11,383 +111
Mar16 150422 588.00 592.50 586.00 588.75 -1.25 175 3,981 +18
Total Volume and Open Interest 8,345 67,882 +150
Oats(CBOT)
May15 150422 259.50 260.50 257.25 258.75 -0.75 302 2,560 -216
Jul15 150422 263.25 263.75 261.25 262.25 -1.25 271 3,976 +54
Sep15 150422 268.50 270.00 268.50 268.50 -1.50 5 293 +1
Dec15 150422 274.50 275.50 272.75 274.25 -1.25 11 1,863 +6
Total Volume and Open Interest 593 8,832 -155
Rough Rice(CBOT)
May15 150422 10.00 10.15 9.98 10.15 +0.18 527 4,605 -159
Jul15 150422 10.23 10.40 10.22 10.39 +0.16 529 4,953 +244
Sep15 150422 10.60 10.65 10.50 10.65 +0.16 29 1,963 +10
Nov15 150422 10.80 10.89 10.72 10.89 +0.17 2 86 +2
Total Volume and Open Interest 1,087 11,618 +97
Live Cattle(CME)
Apr15 150422 156.300 156.800 155.285 156.300 unch 3,983 11,508 -2,043
Jun15 150422 146.600 146.950 145.185 146.035 -0.700 36,420 134,702 -4,445
Aug15 150422 145.300 145.550 143.950 144.850 -0.600 10,080 52,435 -832
Oct15 150422 147.550 147.700 146.300 146.800 -0.750 7,277 44,756 +896
Dec15 150422 148.735 148.735 147.650 148.130 -0.720 4,200 22,451 +1,112
Feb16 150422 148.050 148.235 147.235 147.600 -0.800 794 4,339 +211
Total Volume and Open Interest 63,291 274,541 -4,907
Feeder Cattle(CME)
Apr15 150422 212.200 213.400 211.900 212.550 -0.100 978 2,487 -73
May15 150422 207.130 208.080 205.130 206.750 -0.235 4,937 12,368 -751
Aug15 150422 208.800 209.600 206.985 208.450 -0.180 4,892 16,383 -88
Sep15 150422 207.400 208.700 206.035 207.535 -0.095 759 3,424 -51
Oct15 150422 206.285 207.535 205.250 206.750 +0.050 561 2,676 +43
Nov15 150422 205.450 206.550 204.380 205.685 +0.055 127 1,120 -7
Jan16 150422 199.785 199.800 198.580 199.750 -0.250 62 711 +24
Total Volume and Open Interest 12,318 39,189 -901
Lean Hogs(CME)
May15 150422 71.350 71.350 69.930 70.700 -0.900 192 3,000 -25
Jun15 150422 77.350 77.500 75.535 75.950 -1.650 13,835 96,009 +161
Jul15 150422 79.035 79.225 77.330 77.885 -1.445 2,464 20,848 +61
Aug15 150422 79.180 79.330 77.535 77.885 -1.515 4,977 32,224 +174
Oct15 150422 71.150 71.330 69.475 69.830 -1.705 3,493 39,330 +783
Dec15 150422 68.150 68.200 66.700 67.035 -1.350 610 16,862 +66
Feb16 150422 70.830 70.830 69.500 69.950 -1.085 157 3,734 +69
Apr16 150422 72.350 72.500 72.000 72.450 -0.550 7 1,483 +0
Total Volume and Open Interest 25,735 213,796 +1,289
Class III Milk(CME)
Apr15 150422 15.86 15.86 15.77 15.83 -0.01 486 5,458 -17
May15 150422 16.51 16.63 16.42 16.44 -0.01 600 6,246 +49
Jun15 150422 16.50 16.72 16.43 16.43 -0.01 283 5,499 -11
Jul15 150422 16.90 17.01 16.78 16.78 -0.12 132 3,921 -10
Aug15 150422 17.30 17.40 17.14 17.15 -0.14 71 3,577 +12
Sep15 150422 17.45 17.45 17.20 17.25 -0.14 48 3,321 +6
Oct15 150422 17.34 17.35 17.20 17.22 -0.18 38 2,955 +0
Nov15 150422 17.30 17.30 17.16 17.21 -0.17 39 2,851 +1
Dec15 150422 17.20 17.20 17.06 17.14 -0.09 11 2,585 +0
Jan16 150422 16.83 16.83 16.83 16.83 -0.02 11 517 -9
Feb16 150422 16.78 16.84 16.78 16.84 +0.06 13 350 +2
Mar16 150422 16.76 16.76 16.75 16.75 +0.05 21 309 +1
Apr16 150422 16.57 16.60 16.57 16.60 +0.03 15 195 +14
Total Volume and Open Interest 1,784 38,252 +47
Cocoa(ICE)
May15 150422 2800 2820 2758 2772 -1 595 878 -553
Jul15 150422 2780 2829 2770 2782 +7 17,309 84,380 -2,925
Sep15 150422 2774 2821 2766 2776 +4 4,930 37,329 +184
Dec15 150422 2769 2804 2756 2766 +3 2,219 29,845 +139
Mar16 150422 2760 2798 2748 2757 +4 919 18,801 -142
May16 150422 2785 2785 2745 2750 +5 109 6,765 +31
Jul16 150422 2741 2741 2741 2741 +5 90 6,599 +38
Total Volume and Open Interest 26,246 187,617 -3,194
Coffee "C"(ICE)
May15 150422 139.65 145.00 139.65 142.40 +2.10 6,433 4,885 -3,016
Jul15 150422 142.55 147.25 141.80 143.65 +0.95 18,689 94,759 +2,532
Sep15 150422 144.75 149.80 144.75 146.30 +0.85 2,360 35,814 +92
Dec15 150422 149.20 153.40 148.70 149.90 +0.75 1,360 24,485 +26
Mar16 150422 152.70 156.75 152.70 153.45 +0.65 656 7,186 -65
May16 150422 154.80 158.25 154.60 155.40 +0.50 357 4,199 +100
Total Volume and Open Interest 30,420 181,257 -360
Orange Juice(ICE)
May15 150422 113.85 117.70 112.90 115.45 +1.80 1,657 5,111 -1,433
Jul15 150422 113.50 117.45 112.15 114.75 +1.75 1,683 9,058 +1,072
Sep15 150422 114.65 117.70 113.90 116.25 +1.65 68 1,211 +24
Nov15 150422 115.65 118.00 115.55 117.55 +1.35 10 542 +5
Jan16 150422 117.50 119.25 117.50 119.25 +1.35 5 114 +5
Mar16 150422 121.20 121.20 121.20 121.20 +1.15 0 7 +0
Total Volume and Open Interest 3,423 16,047 -327
Sugar #11(ICE)
May15 150422 12.43 12.69 12.42 12.66 +0.25 43,548 123,379 -18,071
Jul15 150422 12.40 12.63 12.37 12.59 +0.21 74,149 406,639 +1,605
Oct15 150422 12.93 13.11 12.89 13.08 +0.18 21,076 150,447 +4,019
Mar16 150422 14.19 14.35 14.15 14.30 +0.15 5,884 96,478 +255
May16 150422 14.27 14.41 14.22 14.38 +0.15 1,203 23,995 -71
Jul16 150422 14.21 14.38 14.20 14.35 +0.14 773 19,835 -30
Oct16 150422 14.47 14.58 14.42 14.56 +0.14 313 19,003 +170
Mar17 150422 15.00 15.12 14.94 15.10 +0.15 43 9,312 -23
Total Volume and Open Interest 147,051 852,690 -12,134
London Cocoa(LCE)
May15 150422 1907 1922 1891 1900 -2 4,110 40,752 -1,130
Jul15 150422 1928 1947 1915 1924 -2 10,463 68,611 -1,970
Sep15 150422 1925 1943 1913 1922 -3 6,467 43,115 -1,288
Dec15 150422 1923 1935 1904 1912 -5 3,146 50,322 +42
Mar16 150422 1900 1915 1885 1894 -5 3,490 40,054 +1,410
May16 150422 1898 1909 1885 1891 -5 224 6,222 +53
Jul16 150422 1905 1905 1879 1888 -3 86 10,743 -22
Total Volume and Open Interest 28,008 267,296 -2,905
London Sugar(LCE)
Aug15 150422 358.90 362.80 358.20 360.40 +3.00 3,375 42,687 -869
Oct15 150422 358.90 363.10 358.50 361.10 +3.60 1,280 15,002 -45
Dec15 150422 366.40 370.20 366.10 368.60 +3.50 707 9,578 +459
Mar16 150422 372.30 375.60 372.20 374.20 +3.20 222 6,089 +147
May16 150422 379.70 382.00 379.50 380.80 +3.10 59 2,250 +24
Total Volume and Open Interest 5,660 76,469 -274
Cotton(ICE)
May15 150422 62.81 63.24 62.20 62.49 -0.14 3,379 4,750 -1,952
Jul15 150422 62.92 63.44 62.35 62.92 -0.07 13,225 105,352 +139
Oct15 150422 63.39 63.41 62.90 63.23 +0.18 11 28 +4
Dec15 150422 63.44 63.84 63.07 63.63 +0.18 2,964 50,478 -248
Mar16 150422 63.72 64.00 63.15 63.79 +0.06 218 5,235 -58
May16 150422 64.40 64.40 63.85 64.23 -0.01 35 711 +27
Total Volume and Open Interest 19,842 167,986 -2,079
Lumber(CME)
May15 150422 249.7 252.9 246.0 252.9 +10.0 577 3,493 -124
Jul15 150422 247.0 250.0 243.4 250.0 +10.0 380 2,826 +60
Sep15 150422 248.7 252.3 246.7 250.6 +8.3 112 395 +38
Nov15 150422 252.9 253.0 250.0 252.9 +6.9 2 62 +2
Total Volume and Open Interest 1,071 6,813 -24
Crude Oil(NYM)
Jun15 150422 56.34 57.19 55.73 56.16 -0.45 384,481 433,577 +3,062
Jul15 150422 57.65 58.47 56.99 57.57 -0.31 67,216 232,134 +5,394
Aug15 150422 58.40 59.31 57.80 58.49 -0.19 27,865 76,146 -1,175
Sep15 150422 59.00 59.81 58.32 59.10 -0.09 30,283 147,379 -408
Oct15 150422 59.54 60.15 58.74 59.61 unch 15,370 82,044 -496
Nov15 150422 59.43 60.60 59.33 60.13 +0.08 10,379 53,342 +1,191
Dec15 150422 60.34 61.24 59.67 60.65 +0.15 42,299 219,740 +45
Jan16 150422 60.48 61.46 60.08 61.09 +0.21 3,751 53,494 +327
Feb16 150422 60.45 61.72 60.43 61.43 +0.24 1,459 25,392 +41
Mar16 150422 61.12 62.06 60.72 61.73 +0.25 3,734 43,751 +716
Apr16 150422 61.91 62.19 61.91 62.02 +0.27 1,586 12,780 +425
May16 150422 61.70 62.29 61.70 62.29 +0.28 710 12,418 +66
Jun16 150422 62.08 62.93 61.54 62.55 +0.29 7,492 54,740 +26
Jul16 150422 62.51 62.74 62.44 62.74 +0.30 458 10,569 -52
Aug16 150422 62.95 62.95 62.95 62.95 +0.30 402 7,634 -48
Sep16 150422 63.10 63.18 63.10 63.18 +0.30 707 20,610 +119
Total Volume and Open Interest 727,218 1,731,056 -25,978
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150422 56.300 57.175 55.725 56.150 -0.450 12,171 3,037 +341
Jul15 150422 57.525 58.450 57.000 57.575 -0.300 573 356 -9
Aug15 150422 58.500 59.100 57.975 58.500 -0.175 169 301 -25
Sep15 150422 58.775 59.100 58.775 59.100 -0.100 107 299 -20
Oct15 150422 59.600 59.600 59.600 59.600 unch 21 244 -4
Nov15 150422 59.425 60.125 59.425 60.125 +0.075 60 203 +28
Dec15 150422 59.900 60.650 59.900 60.650 +0.150 44 435 +31
Jan16 150422 61.100 61.100 61.100 61.100 +0.225 0 9 +0
Total Volume and Open Interest 13,146 4,947 -1,788
NY Harbor ULSD(NYM)
May15 150422 185.08 188.16 183.82 187.08 +1.76 31,637 38,561 -5,462
Jun15 150422 185.49 188.46 184.10 187.31 +1.64 35,332 82,749 +3,844
Jul15 150422 185.59 189.25 185.02 188.07 +1.52 10,669 49,089 -871
Aug15 150422 186.82 190.44 186.40 189.26 +1.40 5,954 26,530 -390
Sep15 150422 188.92 192.13 188.38 190.98 +1.33 4,996 30,824 -440
Oct15 150422 190.33 193.82 190.14 192.86 +1.32 3,850 20,307 +391
Nov15 150422 192.63 194.84 192.13 194.57 +1.36 2,336 15,353 +547
Dec15 150422 193.57 197.22 193.19 196.12 +1.40 6,279 38,623 +549
Jan16 150422 196.10 198.33 196.10 197.62 +1.41 501 9,544 +130
Feb16 150422 197.43 198.58 197.18 198.22 +1.42 173 5,083 -31
Mar16 150422 196.79 198.32 196.62 197.94 +1.39 159 8,386 -32
Apr16 150422 196.56 197.50 196.56 197.04 +1.38 122 6,052 +9
May16 150422 194.98 198.70 194.98 197.23 +1.37 139 3,530 +45
Jun16 150422 198.08 198.77 197.41 197.87 +1.38 252 8,837 -44
Total Volume and Open Interest 103,045 359,456 -1,795
RBOB Gasoline(NYM)
May15 150422 188.39 193.85 187.00 192.45 +3.64 33,331 44,927 -6,865
Jun15 150422 188.89 194.12 187.35 192.65 +3.39 42,208 96,293 +3,282
Jul15 150422 188.19 193.16 186.87 191.75 +3.09 13,766 57,994 -232
Aug15 150422 186.61 191.41 185.55 189.95 +2.81 6,725 37,670 +351
Sep15 150422 183.62 188.88 183.21 187.48 +2.56 6,730 37,964 -137
Oct15 150422 169.40 174.10 169.40 172.96 +2.23 3,899 20,053 +118
Nov15 150422 168.30 171.32 168.24 170.25 +2.02 2,791 16,853 +490
Dec15 150422 165.88 169.98 165.33 168.85 +1.86 4,137 37,959 +12
Jan16 150422 168.08 170.25 167.67 169.47 +1.78 338 5,160 -10
Feb16 150422 170.65 171.07 170.65 171.07 +1.72 140 1,517 +16
Total Volume and Open Interest 116,119 379,691 -2,743
e-miNY RBOB Gasoline(NYM)
May15 150422 192.50 192.50 192.45 192.50 +3.70 1 0 -1
Jun15 150422 192.70 192.70 192.65 192.70 +3.40      
Jul15 150422 191.80 191.80 191.75 191.80 +3.10 0 1 +0
Aug15 150422 190.00 190.00 189.95 190.00 +2.90      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
May15 150422 2.571 2.622 2.554 2.606 +0.031 118,341 87,157 -20,219
Jun15 150422 2.612 2.668 2.600 2.654 +0.034 75,804 181,558 +12,509
Jul15 150422 2.679 2.728 2.663 2.717 +0.034 27,136 174,096 +1,007
Aug15 150422 2.707 2.756 2.693 2.746 +0.035 15,529 53,279 -1,228
Sep15 150422 2.709 2.764 2.701 2.754 +0.036 16,787 89,854 -103
Oct15 150422 2.748 2.797 2.735 2.789 +0.037 21,132 109,490 -462
Nov15 150422 2.850 2.901 2.847 2.895 +0.035 6,689 46,004 +620
Dec15 150422 3.031 3.075 3.031 3.071 +0.034 4,558 60,846 +1,366
Jan16 150422 3.134 3.178 3.130 3.173 +0.033 6,678 56,655 -66
Feb16 150422 3.125 3.166 3.112 3.164 +0.033 984 14,406 +76
Mar16 150422 3.076 3.117 3.076 3.116 +0.032 2,672 29,990 +171
Apr16 150422 2.967 2.984 2.957 2.981 +0.031 2,315 30,715 +126
May16 150422 2.967 2.992 2.967 2.992 +0.029 327 10,801 +236
Jun16 150422 3.021 3.027 3.018 3.027 +0.029 62 6,966 +30
Jul16 150422 3.063 3.065 3.060 3.065 +0.029 49 4,483 +16
Aug16 150422 3.074 3.083 3.074 3.078 +0.029 16 3,901 -2
Total Volume and Open Interest 300,011 1,019,026 -5,877
Brent Crude Oil(ICE)
Jun15 150422 61.90 63.33 61.39 62.73 +0.65 239,802 453,644 +6,124
Jul15 150422 62.71 64.06 62.21 63.48 +0.61 90,610 333,948 +6,013
Aug15 150422 63.55 64.70 62.92 64.16 +0.57 40,412 149,028 +2,990
Sep15 150422 64.18 65.24 63.57 64.78 +0.55 34,752 162,967 -274
Oct15 150422 64.76 65.82 64.19 65.37 +0.55 13,242 66,631 -1,479
Nov15 150422 65.31 66.34 64.75 65.93 +0.56 8,628 49,756 +336
Dec15 150422 65.81 66.81 65.21 66.42 +0.56 57,000 227,751 -400
Jan16 150422 66.22 67.17 65.82 66.85 +0.57 3,749 56,717 +280
Feb16 150422 66.18 67.38 66.09 67.22 +0.56 2,961 42,084 +612
Mar16 150422 67.40 67.85 67.40 67.57 +0.55 7,863 48,021 +1,122
Apr16 150422 67.63 68.20 67.63 67.95 +0.54 3,273 34,901 +800
May16 150422 68.28 68.28 68.28 68.28 +0.53 1,139 19,872 -39
Jun16 150422 68.03 68.86 67.49 68.59 +0.52 12,276 62,496 -137
Jul16 150422 68.88 68.88 68.88 68.88 +0.52 456 17,381 +33
Total Volume and Open Interest 535,796 2,024,079 +16,948
Gas Oil(ICE)
May15 150422 563.75 572.75 559.25 571.00 +1.25 44,395 122,857 -4,872
Jun15 150422 566.25 574.00 560.25 572.25 +1.25 58,223 155,177 -2,199
Jul15 150422 568.00 576.25 563.00 574.50 +1.00 16,930 65,064 +233
Aug15 150422 568.00 580.00 566.75 578.25 +0.75 6,544 36,070 +1,205
Sep15 150422 573.25 584.50 571.75 583.00 +0.75 6,277 33,858 +1,227
Oct15 150422 578.50 589.50 578.00 588.50 +0.75 4,805 30,852 -211
Nov15 150422 582.50 592.50 581.00 592.00 +0.75 4,511 21,312 +579
Dec15 150422 588.50 596.50 584.00 595.00 +1.00 16,022 83,401 +2,454
Jan16 150422 588.25 598.50 587.50 598.25 +0.75 2,841 21,048 -609
Feb16 150422 591.00 602.00 590.50 601.25 +0.75 1,748 12,898 +104
Total Volume and Open Interest 169,777 672,673 -1,498
Ethanol(CBOT)
May15 150422 1.644 1.644 1.600 1.624 -0.014 705 1,134 -400
Jun15 150422 1.599 1.609 1.581 1.598 -0.013 277 1,818 +3
Jul15 150422 1.562 1.569 1.555 1.563 -0.004 425 1,425 +209
Aug15 150422 1.528 1.542 1.528 1.542 -0.004 65 609 -15
Sep15 150422 1.513 1.513 1.513 1.513 -0.010 46 354 +0
Oct15 150422 1.484 1.484 1.484 1.484 -0.010 59 319 +1
Nov15 150422 1.458 1.458 1.457 1.457 -0.010 20 194 +0
Dec15 150422 1.436 1.437 1.430 1.433 -0.010 201 649 +157
Total Volume and Open Interest 1,798 6,512 -45
WTI Crude Oil(ICE)
Jun15 150422 56.37 57.18 55.69 56.16 -0.45 65,892 120,106 +3,772
Jul15 150422 57.60 58.49 57.00 57.57 -0.31 25,120 37,261 -1,026
Aug15 150422 58.08 59.27 57.95 58.49 -0.19 10,364 11,760 -233
Sep15 150422 58.52 59.85 58.52 59.10 -0.09 8,412 43,942 +70
Oct15 150422 59.26 60.29 59.24 59.61 unch 4,600 9,346 +111
Nov15 150422 59.23 60.69 59.23 60.13 +0.08 4,305 10,621 -203
Dec15 150422 59.87 61.23 59.63 60.65 +0.15 12,988 86,216 +927
Jan16 150422 60.54 61.47 60.54 61.09 +0.21 524 10,482 -12
Feb16 150422 61.43 61.43 61.43 61.43 +0.24 60 1,671 +0
Mar16 150422 61.73 61.73 61.73 61.73 +0.25 116 4,535 -14
Apr16 150422 62.02 62.02 62.02 62.02 +0.27 95 3,057 +73
May16 150422 62.29 62.29 62.29 62.29 +0.28 26 2,500 +6
Jun16 150422 62.63 62.81 62.46 62.55 +0.29 707 18,149 +79
Jul16 150422 62.74 62.74 62.74 62.74 +0.30 12 1,066 -6
Aug16 150422 62.95 62.95 62.95 62.95 +0.30 10 1,686 -3
Sep16 150422 63.18 63.18 63.18 63.18 +0.30 64 2,534 +44
Total Volume and Open Interest 135,979 436,096 -24,399
US Dollar Index(ICE)
Jun15 150422 98.180 98.350 97.615 98.137 -0.068 34,995 110,965 +2,967
Sep15 150422 98.780 98.800 98.095 98.618 -0.058 358 4,915 +88
Dec15 150422 99.285 99.285 98.335 99.062 -0.062 11 1,172 +9
Total Volume and Open Interest 35,366 117,143 +3,066
Australian Dollar(CME)
Jun15 150422 76.88 77.83 76.82 77.48 +0.66 82,921 150,969 -1,553
Sep15 150422 76.50 77.38 76.50 77.10 +0.65 62 371 +24
Dec15 150422 76.75 76.75 76.75 76.75 +0.64 0 74 +0
Total Volume and Open Interest 82,983 151,427 -1,529
British Pound(CME)
Jun15 150422 149.18 150.74 149.08 150.40 +1.22 55,368 175,661 -1,775
Sep15 150422 149.32 150.58 149.19 150.31 +1.21 95 267 -2
Dec15 150422 150.25 150.25 150.25 150.25 +1.21 0 35 +0
Total Volume and Open Interest 55,463 175,992 -1,777
Canadian Dollar(CME)
Jun15 150422 81.38 81.88 81.32 81.68 +0.37 49,514 116,092 +1,508
Sep15 150422 81.32 81.75 81.32 81.58 +0.37 178 5,524 -8
Dec15 150422 81.40 81.56 81.40 81.50 +0.37 22 1,438 +10
Mar16 150422 81.45 81.45 81.45 81.45 +0.37 0 502 +0
Total Volume and Open Interest 49,737 123,623 +1,533
Japanese Yen(CME)
Jun15 150422 83.61 83.85 83.40 83.48 -0.09 85,069 191,255 -2,432
Sep15 150422 83.76 83.94 83.52 83.60 -0.09 168 628 +35
Dec15 150422 83.85 83.98 83.79 83.79 -0.09 2 123 +0
Total Volume and Open Interest 85,239 192,223 -2,397
Swiss Franc(CME)
Jun15 150422 104.83 105.47 103.11 103.34 -1.57 22,629 30,774 -821
Sep15 150422 105.25 105.25 103.78 103.78 -1.59 6 408 -3
Dec15 150422 105.08 105.08 104.26 104.26 -1.59 6 245 +6
Total Volume and Open Interest 22,641 31,451 -818
EuroFX(CME)
Jun15 150422 107.44 108.09 107.16 107.47 +0.05 182,729 450,561 -3,541
Sep15 150422 107.62 108.22 107.33 107.62 +0.04 434 3,592 +162
Dec15 150422 107.69 108.24 107.60 107.83 +0.05 12 536 +1
Total Volume and Open Interest 183,175 454,866 -3,378
Mexican Peso(CME)
May15 150422 647.12 647.12 647.12 647.12 +1.88      
Jun15 150422 644.75 649.00 643.50 645.75 +1.75 38,199 118,053 -1,533
Total Volume and Open Interest 38,214 121,535 -1,533
Brazilian Real(CME)
May15 150422 327.00 332.70 327.00 331.25 +3.35 2,301 14,169 +686
Jun15 150422 326.20 329.85 326.20 328.25 +2.75 86 1,441 +54
Jul15 150422 325.40 325.40 325.40 325.40 +2.00      
Aug15 150422 322.10 322.10 322.10 322.10 +1.95      
Total Volume and Open Interest 2,387 24,762 +740
30-Year T-Bonds(CBOT)
Jun15 150422 163~150 163~300 160~310 161~150 -1~290 192,775 437,230 -6,033
Sep15 150422 162~020 162~020 159~220 159~300 -1~290 23 171 -10
Dec15 150422 159~000 160~290 159~000 159~000 -1~290      
Total Volume and Open Interest 192,798 437,401 -6,043
10-Year T-Notes(CBOT)
Jun15 150422 129~130 129~170 128~225 128~275 -0~160 789,143 2,817,420 +5,027
Sep15 150422 129~000 129~010 128~120 128~145 -0~165 792 11,522 +633
Dec15 150422 127~295 128~140 127~295 127~295 -0~165 0 6 +0
Total Volume and Open Interest 789,935 2,828,948 +5,660
5-Year T-Notes(CBOT)
Jun15 150422 120~172 120~192 120~060 120~086 -0~072 430,644 2,002,314 +4,033
Sep15 150422 119~236 119~316 119~236 119~236 -0~080 3 1,450 +2
Dec15 150422 119~096 119~176 119~096 119~096 -0~080      
Total Volume and Open Interest 430,647 2,003,764 +4,035
2 Year T-Notes(CBOT)
Jun15 150422 109~220 109~222 109~194 109~202 -0~012 160,090 1,380,661 -91
Sep15 150422 109~116 109~116 109~094 109~096 -0~016 2,198 4,390 +1,086
Dec15 150422 109~066 109~084 109~066 109~066 -0~016      
Total Volume and Open Interest 162,288 1,385,051 +995
Eurodollars(CME)
Jun15 150422 99.700 99.700 99.685 99.695 unch 260,208 1,296,091 +11,029
Sep15 150422 99.570 99.570 99.545 99.555 -0.005 173,112 1,175,496 +15,820
Dec15 150422 99.395 99.400 99.365 99.375 -0.010 229,534 1,185,921 -12,331
Mar16 150422 99.220 99.225 99.185 99.195 -0.010 170,618 943,472 +11,831
Jun16 150422 99.035 99.045 98.995 99.010 -0.010 275,264 913,837 +42,928
Sep16 150422 98.850 98.860 98.800 98.820 -0.015 144,086 733,423 +10,635
Dec16 150422 98.670 98.685 98.620 98.640 -0.020 182,030 954,921 +3,133
Mar17 150422 98.530 98.545 98.470 98.490 -0.030 112,263 561,841 -1,281
Jun17 150422 98.390 98.400 98.320 98.340 -0.040 90,623 534,200 +507
Sep17 150422 98.270 98.285 98.195 98.215 -0.045 68,975 462,568 -703
Dec17 150422 98.155 98.170 98.080 98.100 -0.045 75,570 652,101 +1,206
Mar18 150422 98.070 98.080 97.985 98.010 -0.050 53,696 298,935 -2,462
Jun18 150422 97.985 98.000 97.900 97.920 -0.055 37,712 291,099 +1,921
Sep18 150422 97.905 97.920 97.820 97.840 -0.060 28,987 173,670 +829
Dec18 150422 97.830 97.845 97.740 97.760 -0.065 33,003 209,536 +2,029
Mar19 150422 97.770 97.785 97.675 97.700 -0.065 36,357 133,582 +380
Jun19 150422 97.710 97.730 97.615 97.640 -0.065 31,400 121,604 +2,536
Sep19 150422 97.650 97.670 97.555 97.585 -0.065 24,995 72,980 +2,749
Total Volume and Open Interest 2,069,925 10,992,426 +93,442
Ultra T-Bond(CBOT)
Jun15 150422 169~07 169~25 166~13 167~03 -1~31 56,410 584,126 -541
Sep15 150422 165~23 167~22 165~23 165~23 -1~31      
Dec15 150422 164~11 166~10 164~11 164~11 -1~31      
Total Volume and Open Interest 56,410 584,126 -541
30 Day Federal Funds(CBOT)
Apr15 150422 99.875 99.878 99.875 99.878 unch 46 67,358 -27
May15 150422 99.875 99.875 99.870 99.875 unch 2,630 104,119 -1,598
Jun15 150422 99.860 99.865 99.860 99.865 unch 5,159 72,727 +1,418
Jul15 150422 99.850 99.850 99.845 99.850 unch 12,091 139,912 +4,955
Aug15 150422 99.830 99.830 99.825 99.825 unch 3,032 93,341 +402
Sep15 150422 99.790 99.790 99.785 99.785 unch 1,603 48,603 -257
Total Volume and Open Interest 44,146 769,892 +4,743
3-Mth Euro-Yen(CME)
Jun15 150422 99.850 99.850 99.850 99.850 unch      
Sep15 150422 99.860 99.860 99.860 99.860 unch      
Dec15 150422 99.855 99.855 99.855 99.855 unch      
Mar16 150422 99.715 99.715 99.715 99.715 unch      
Jun16 150422 99.575 99.575 99.575 99.575 unch      
Sep16 150422 99.435 99.435 99.435 99.435 unch      
Dec16 150422 99.815 99.815 99.815 99.815 unch      
Mar17 150422 99.675 99.675 99.675 99.675 unch      
Jun17 150422 99.535 99.535 99.535 99.535 unch      
Sep17 150422 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150422 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150422 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150422 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150422 99.71 99.71 99.71 99.71 unch      
Jun16 150422 99.57 99.57 99.57 99.57 unch      
Sep16 150422 99.43 99.43 99.43 99.43 unch      
Dec16 150422 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150422 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150422 147.97 148.04 147.87 148.04 +0.11 1,517 16,730 +271
Sep15 150422 147.46 147.46 147.46 147.46 +0.11      
Dec15 150422 146.90 146.90 146.90 146.90 +0.11 0 1 +0
Total Volume and Open Interest 1,517 16,731 +271
Euro-Bund(EUREX)
Jun15 150422 159.98 160.18 159.11 159.19 -0.81 353,245 1,321,762 -9,811
Sep15 150422 160.02 160.13 159.08 159.12 -0.84 419 19,644 +73
Dec15 150422 160.02 160.25 159.18 159.29 -0.76 0 27 +0
Total Volume and Open Interest 353,664 1,341,433 -9,738
Euro-Bobl(EUREX)
Jun15 150422 129.61 129.70 129.37 129.38 -0.26 212,848 1,088,961 -2,396
Sep15 150422 130.90 130.90 130.90 130.90 -0.30 0 874 +0
Dec15 150422 130.38 130.38 130.38 130.38 -0.26      
Total Volume and Open Interest 212,848 1,089,835 -2,396
3-Mth Euribor(EUREX)
Jun15 150422 100.000 100.000 100.000 100.000 unch 1,057 7,097 +900
Sep15 150422 100.005 100.005 100.005 100.005 unch 950 12,723 +900
Dec15 150422 100.000 100.005 100.000 100.005 -0.005 1,405 32,302 -100
Total Volume and Open Interest 4,776 82,301 +1,283
Long Gilt(LIFFE)
Jun15 150422 120~27 120~28 119~06 119~17 -1~07 106,312 442,042 +2,026
Sep15 150422 118~18 118~18 118~18 118~18 -1~07 0 1 +0
Total Volume and Open Interest 106,312 442,043 +2,026
3-Mth Short Sterling(LIFFE)
Jun15 150422 99.39 99.40 99.39 99.39 -0.01 127,034 321,642 +16,173
Sep15 150422 99.35 99.36 99.32 99.33 -0.03 234,867 381,533 -73,055
Dec15 150422 99.29 99.30 99.23 99.24 -0.05 88,053 434,492 -6,561
Mar16 150422 99.20 99.21 99.12 99.13 -0.07 49,798 299,220 -3,862
Jun16 150422 99.10 99.10 98.99 99.01 -0.08 49,747 265,321 +1,211
Sep16 150422 98.98 98.99 98.86 98.88 -0.10 36,196 240,750 -524
Total Volume and Open Interest 696,083 2,972,801 -57,959
3-Mth Euribor(LIFFE)
Jun15 150422 100.005 100.005 99.995 100.000 unch 32,085 410,044 +5,311
Sep15 150422 100.005 100.005 100.000 100.005 +0.005 26,003 366,744 +3,151
Dec15 150422 100.010 100.010 100.000 100.005 unch 24,873 304,079 +17
Total Volume and Open Interest 256,843 3,292,436 +11,514
3-Mth Aus T-Bills(SFE)
Jun15 150422 97.88 97.88 97.82 97.84 -0.04 31,801 204,298 +4,075
Sep15 150422 97.97 97.98 97.90 97.92 -0.06 34,235 211,595 +8,106
Dec15 150422 98.01 98.01 97.92 97.94 -0.07 24,955 173,537 +4,287
Mar16 150422 98.01 98.01 97.91 97.93 -0.08 10,876 129,423 -602
Jun16 150422 97.97 97.98 97.88 97.90 -0.08 7,641 78,756 +1,461
Sep16 150422 97.94 97.94 97.84 97.86 -0.08 5,100 50,216 -145
Dec16 150422 97.89 97.89 97.79 97.81 -0.08 3,383 46,241 -80
Mar17 150422 97.84 97.84 97.75 97.76 -0.08 2,556 24,935 +1,403
Jun17 150422 97.77 97.78 97.70 97.71 -0.08 441 9,137 +389
Sep17 150422 97.72 97.72 97.65 97.65 -0.09 0 5,223 +0
Total Volume and Open Interest 121,093 934,593 +18,889
10-Year Aus T-Bonds(SFE)
Jun15 150422 97.61 97.63 97.55 97.57 -0.04 97,636 709,279 +6,211
Sep15 150422 97.57 97.57 97.57 97.57 -0.04      
Total Volume and Open Interest 97,636 709,279 +6,211
3-Year Aus T-Bonds(SFE)
Jun15 150422 98.21 98.21 98.12 98.15 -0.06 187,944 773,188 +17,319
Sep15 150422 98.15 98.15 98.15 98.15 -0.06      
Total Volume and Open Interest 187,944 773,188 +17,319
Gold(CMX)
Apr15 150422 1199.1 1202.6 1185.2 1186.9 -16.0 67 1,186 -640
Jun15 150422 1202.2 1204.4 1185.0 1186.9 -16.2 137,017 265,080 +538
Aug15 150422 1203.2 1205.1 1186.5 1187.9 -16.2 3,222 40,019 -463
Oct15 150422 1204.1 1204.1 1188.3 1188.7 -16.2 1,853 9,854 +885
Dec15 150422 1205.0 1205.3 1188.0 1189.6 -16.3 859 47,315 -96
Feb16 150422 1205.8 1206.5 1190.0 1190.5 -16.3 176 3,882 +44
Apr16 150422 1191.5 1191.5 1191.5 1191.5 -16.3 13 5,871 +5
Jun16 150422 1199.8 1199.8 1192.6 1192.6 -16.3 244 6,744 +40
Aug16 150422 1193.9 1193.9 1193.9 1193.9 -16.2 0 453 +0
Oct16 150422 1195.3 1195.3 1195.3 1195.3 -16.2 0 631 +0
Dec16 150422 1210.7 1210.7 1196.8 1196.8 -16.2 79 5,946 +7
Feb17 150422 1198.6 1198.6 1198.6 1198.6 -16.2 0 150 +0
Total Volume and Open Interest 144,092 398,518 +322
Silver(CMX)
May15 150422 1596.5 1607.5 1565.5 1579.6 -21.2 54,536 67,295 -766
Jul15 150422 1601.5 1611.0 1569.0 1583.6 -21.2 14,046 56,230 +3,429
Sep15 150422 1611.0 1613.5 1575.5 1587.6 -21.2 1,741 16,635 +231
Dec15 150422 1609.5 1615.0 1578.0 1592.2 -21.2 1,008 26,542 -61
Mar16 150422 1613.5 1614.5 1584.0 1596.4 -21.3 6 2,733 -50
May16 150422 1599.4 1599.4 1599.4 1599.4 -21.3 1 175 +1
Jul16 150422 1602.4 1602.4 1602.4 1602.4 -21.4 0 2,531 +0
Total Volume and Open Interest 71,418 179,707 +2,761
Platinum(NYMEX)
Apr15 150422 1139.1 1139.1 1129.7 1129.7 -22.1 0 22 -10
Jul15 150422 1149.6 1152.0 1128.6 1129.7 -22.8 11,450 66,374 -261
Oct15 150422 1149.5 1150.2 1130.2 1131.2 -22.9 866 2,768 +839
Jan16 150422 1145.0 1145.0 1133.1 1133.1 -22.9 1 27 +1
Total Volume and Open Interest 12,323 69,220 +573
Palladium(NYMEX)
Jun15 150422 769.00 773.75 755.00 755.90 -18.65 3,356 29,036 +149
Sep15 150422 767.00 769.55 756.40 756.85 -18.65 56 3,259 +34
Dec15 150422 757.70 757.70 757.70 757.70 -18.65 0 4 +0
Total Volume and Open Interest 3,412 32,299 +183
Copper(CMX)
May15 150422 269.65 270.85 266.30 266.55 -3.65 58,269 31,159 -6,131
Jul15 150422 270.30 271.60 267.45 267.70 -2.85 22,564 82,425 +1,427
Sep15 150422 270.60 272.20 268.10 268.40 -2.65 3,494 21,792 +409
Dec15 150422 270.90 272.45 268.95 269.20 -2.35 732 14,731 +209
Mar16 150422 272.55 272.75 269.65 269.65 -2.30 172 2,303 +90
Total Volume and Open Interest 86,454 158,759 -4,194
DJIA Index(CBOT)
Jun15 150422 17915 17975 17835 17945 +62 14 4,401 +0
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 150422 17893 17976 17774 17945 +62 132,108 102,605 +2,045
Sep15 150422 17810 17876 17725 17862 +62 30 129 -1
Dec15 150422 17780 17780 17780 17780 +62 2 31 +1
Mar16 150422 17698 17698 17698 17698 +62 0 1 +0
Total Volume and Open Interest 132,140 102,766 +2,045
S & P 500(CME)
Jun15 150422 2091.90 2103.30 2080.30 2100.20 +9.20 5,402 113,978 +689
Sep15 150422 2087.00 2094.60 2077.60 2092.80 +9.20 0 388 +0
Dec15 150422 2085.80 2087.50 2070.50 2085.80 +9.30 0 207 +0
Mar16 150422 2080.70 2082.40 2065.40 2080.70 +9.30      
Total Volume and Open Interest 5,402 114,573 +689
S & P 500 E-Mini(Globex)
Jun15 150422 2092.00 2103.75 2080.25 2100.25 +9.25 1,119,881 2,688,683 -14,141
Sep15 150422 2085.75 2095.75 2073.00 2092.75 +9.25 2,232 24,994 +122
Total Volume and Open Interest 1,122,291 2,716,398 -13,915
NASDAQ 100(CME)
Jun15 150422 4440.00 4459.30 4412.00 4445.30 +16.80 894 4,993 -500
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 150422 4433.00 4459.50 4398.50 4445.30 +16.80 218,236 328,342 +3,823
Sep15 150422 4426.30 4451.30 4394.80 4437.30 +16.80 60 234 +14
Total Volume and Open Interest 218,296 328,609 +3,837
S & P Midcap 400(CME)
Jun15 150422 1530.20 1530.20 1530.20 1530.20 +5.50 55 750 +55
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 150415 13.65 13.75 13.20 13.25 -0.33 100,062 79,088 -16,515
May15 150422 15.10 15.47 14.85 14.93 -0.20 67,061 190,500 -8,134
Jun15 150422 16.52 16.75 16.23 16.33 -0.19 30,179 74,534 +3,028
Jul15 150422 17.33 17.52 17.05 17.18 -0.15 9,817 36,508 -555
Total Volume and Open Interest 126,231 363,815 -4,302
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150422 20025 20280 20000 20270 +245 9,509 57,604 +111
Sep15 150422 20150 20325 20150 20315 +235 0 26 +0
Total Volume and Open Interest 9,509 57,630 +111
Nikkei 225(SGX)
Jun15 150422 20010 20175 19975 20150 +180 84,964 290,748 +3,531
Sep15 150422 20130 20130 20130 20130 +175 2 131 +1
Dec15 150422 20050 20050 20050 20050 +180 0 6,046 +0
Total Volume and Open Interest 85,050 299,880 +3,515
CAC 40(EURONEXT)
May15 150422 5153.0 5174.5 5092.5 5159.0 +18.0 87,875 330,337 -5,755
Jun15 150422 5109.0 5131.0 5052.0 5116.0 +18.0 1,203 12,566 +73
Jul15 150422 5112.0 5112.0 5112.0 5112.0 +18.0      
Total Volume and Open Interest 89,078 342,998 -5,682
Hang Seng Index(HKFE)
Apr15 150422 27875 28093 27708 27807 -72 94,748 129,293 +2,358
May15 150422 27840 28037 27650 27753 -67 5,509 9,080 +2,905
Jun15 150422 27450 27723 27394 27450 -62 1,100 7,137 -44
Total Volume and Open Interest 101,526 147,969 +5,236
DAX(EUREX)
Jun15 150422 12013.0 12075.5 11816.0 11907.5 -76.0 97,151 181,416 -158
Sep15 150422 12017.5 12071.0 11820.0 11909.5 -76.5 169 2,022 -3
Dec15 150422 11962.0 11977.5 11824.5 11913.5 -76.0 12 107 -1
Total Volume and Open Interest 97,332 183,545 -162
FT-SE 100(EURONEXT)
Jun15 150422 7021.00 7043.00 6947.50 6983.50 -37.50 70,985 602,082 -489
Sep15 150422 6917.00 6943.00 6900.00 6931.50 -37.50 3 625 +1
Dec15 150422 6954.50 6954.50 6884.50 6902.00 -37.50 0 182 +0
Total Volume and Open Interest 70,988 602,889 -488
SPI 200(SFE)
Jun15 150422 5878.0 5883.0 5803.0 5824.0 -53.0 29,359 241,869 +1,632
Sep15 150422 5781.0 5781.0 5762.0 5766.0 -53.0 0 2,980 +0
Dec15 150422 5760.0 5760.0 5760.0 5760.0 -53.0 0 2,052 +0
Total Volume and Open Interest 29,361 247,238 -441
FTSE MIB(ISE)
Jun15 150422 22940.00 23070.00 22755.00 22952.00 +69.00 32,305 56,735 +654
Sep15 150422 22945.00 22960.00 22740.00 22882.00 +69.00 32 223 -3
Dec15 150422 22802.00 22802.00 22802.00 22802.00 +71.00 0 3 +0
Total Volume and Open Interest 32,337 56,961 +651
KOSPI 200(KFE)
Jun15 150422 269.25 272.10 268.75 270.25 +1.20 141,986 134,375 +2,748
Sep15 150422 270.45 273.10 269.95 271.35 +1.25 315 3,577 +252
Dec15 150422 273.40 273.90 273.40 273.65 +3.15 0 893 -10
Total Volume and Open Interest 142,305 140,023 +2,990
GSCI(CME)
May15 150422 427.00 427.00 425.50 427.00 +1.35 101 12,424 +4
Jun15 150422 430.50 430.50 428.50 430.50 +1.85      
Jul15 150422 433.70 433.70 431.50 433.70 +2.05      
Total Volume and Open Interest 101 12,424 +4
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!!!