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 Fri April 24, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150424 978.00 981.00 966.75 969.75 -8.50 108,165 120,913 -18,030
Jul15 150424 980.00 983.00 968.00 970.75 -9.25 109,168 337,620 +3,865
Aug15 150424 977.25 979.50 965.25 966.75 -9.50 6,221 25,450 +744
Sep15 150424 966.50 966.50 955.50 956.25 -9.25 1,021 9,510 +94
Nov15 150424 961.50 964.75 950.25 952.50 -9.00 23,939 192,740 +593
Jan16 150424 968.00 970.00 957.00 959.00 -9.00 1,673 12,377 +104
Mar16 150424 974.00 975.00 961.25 963.00 -9.00 813 20,517 -125
May16 150424 975.00 975.50 964.00 965.25 -9.00 278 8,343 +54
Jul16 150424 977.25 980.50 969.75 971.00 -9.50 156 3,457 +15
Aug16 150424 970.75 980.00 970.75 970.75 -9.25 0 155 +0
Sep16 150424 961.00 970.25 961.00 961.00 -9.25 0 35 +0
Nov16 150424 964.50 965.00 955.25 956.25 -8.75 108 5,489 +8
Jan17 150424 967.50 970.25 961.75 961.75 -8.50 0 66 +0
Mar17 150424 966.50 975.00 966.50 966.50 -8.50 0 31 +0
Total Volume and Open Interest 251,545 737,021 -12,678
Soybean Meal(CBOT)
May15 150424 317.10 317.30 312.10 314.60 -2.00 30,819 49,011 -6,291
Jul15 150424 315.30 315.70 310.60 313.30 -1.70 36,754 174,880 +5,153
Aug15 150424 313.70 313.90 309.30 312.00 -1.50 3,804 25,624 +174
Sep15 150424 312.00 312.30 308.40 310.90 -1.40 2,016 16,474 +299
Oct15 150424 310.70 310.70 306.40 308.70 -2.00 823 13,202 -50
Dec15 150424 311.30 311.70 306.90 309.30 -1.90 7,950 51,985 -228
Jan16 150424 311.20 311.90 308.10 310.00 -1.90 561 4,026 +86
Mar16 150424 311.30 312.00 308.10 310.10 -1.90 254 5,276 +41
May16 150424 311.60 312.00 308.90 310.10 -1.90 98 2,109 -4
Jul16 150424 313.00 313.10 310.30 311.50 -1.60 144 1,924 +77
Total Volume and Open Interest 83,400 346,680 -644
Soybean Oil(CBOT)
May15 150424 32.02 32.20 31.57 31.67 -0.35 49,926 46,789 -9,925
Jul15 150424 32.22 32.39 31.81 31.86 -0.36 71,388 190,260 +4,619
Aug15 150424 32.34 32.44 31.87 31.92 -0.36 10,601 20,065 +90
Sep15 150424 32.39 32.92 31.90 31.97 -0.36 5,343 17,931 +200
Oct15 150424 32.36 32.51 31.93 31.98 -0.34 1,556 9,676 +223
Dec15 150424 32.57 32.65 32.08 32.13 -0.35 10,997 79,640 +635
Jan16 150424 32.78 32.84 32.34 32.34 -0.35 600 5,221 +175
Mar16 150424 32.91 33.00 32.52 32.52 -0.36 335 5,805 +217
May16 150424 33.21 33.21 32.72 32.72 -0.35 494 4,124 +19
Jul16 150424 33.09 33.27 32.92 32.92 -0.35 376 2,659 +202
Total Volume and Open Interest 151,630 384,736 -3,534
Canola(WCE)
May15 150424 445.0 450.0 444.9 449.4 +4.1 11,677 18,537 -7,197
Jul15 150424 451.0 453.4 450.0 451.6 +0.2 18,068 80,176 -5,222
Nov15 150424 445.6 448.5 444.4 446.3 +0.3 2,346 48,817 +499
Jan16 150424 446.8 448.9 446.8 447.7 +0.6 3 1,624 +0
Mar16 150424 447.4 447.9 447.4 447.9 +0.6 0 369 +0
Total Volume and Open Interest 32,094 151,461 -11,920
Corn(CBOT)
May15 150424 371.00 371.25 363.75 364.50 -6.25 141,185 203,968 -29,298
Jul15 150424 377.00 377.25 368.50 369.75 -7.00 127,594 565,874 +14,991
Sep15 150424 384.25 386.75 377.00 377.50 -6.75 34,688 183,023 +4,634
Dec15 150424 394.75 395.00 387.00 388.25 -6.25 34,133 288,106 +2,714
Mar16 150424 405.25 405.25 398.25 399.25 -6.00 3,320 77,350 -5
May16 150424 412.75 412.75 406.00 407.00 -5.75 857 9,376 +66
Jul16 150424 419.00 419.00 412.50 413.75 -5.25 660 12,810 +240
Sep16 150424 413.25 413.25 408.00 408.00 -5.25 62 2,027 +14
Dec16 150424 411.00 412.00 405.50 406.25 -5.75 433 19,397 +49
Mar17 150424 415.25 420.75 415.00 415.50 -5.25 15 449 +0
Total Volume and Open Interest 342,948 1,363,400 -6,594
Wheat(CBOT)
May15 150424 498.25 499.50 485.00 486.00 -11.75 25,143 43,773 -7,219
Jul15 150424 501.50 502.75 487.50 488.50 -12.75 49,585 261,613 +2,001
Sep15 150424 510.50 511.00 497.25 498.00 -12.50 8,493 62,970 +599
Dec15 150424 527.25 527.50 514.00 515.00 -12.25 6,615 63,322 +1,064
Mar16 150424 540.75 541.75 529.00 530.00 -11.75 915 16,526 +272
May16 150424 545.75 551.25 539.00 540.00 -11.25 139 3,052 +108
Total Volume and Open Interest 90,963 452,786 -3,159
Wheat(KCBT)
May15 150424 517.25 517.25 500.75 502.25 -14.25 5,752 17,883 -2,892
Jul15 150424 522.50 523.00 506.25 507.50 -14.50 11,902 86,316 +734
Sep15 150424 533.00 533.00 516.75 518.00 -14.50 2,767 21,302 +327
Dec15 150424 551.75 552.25 536.25 537.25 -14.25 2,563 20,854 +24
Mar16 150424 563.00 564.50 549.75 550.25 -14.25 275 7,099 +63
May16 150424 562.00 572.75 559.00 559.00 -13.75 52 1,967 +27
Total Volume and Open Interest 23,328 156,483 -1,720
Wheat(MGE)
May15 150424 544.00 544.00 534.00 535.00 -10.25 3,146 8,192 -957
Jul15 150424 555.25 556.00 544.25 545.25 -10.00 3,724 33,558 +770
Sep15 150424 564.00 564.00 553.25 554.00 -10.00 1,188 10,473 +384
Dec15 150424 575.00 575.00 564.00 564.50 -10.50 1,101 12,445 +399
Mar16 150424 585.00 585.00 578.75 578.75 -9.75 265 4,173 +49
Total Volume and Open Interest 9,483 69,760 +651
Oats(CBOT)
May15 150424 251.00 251.25 239.25 241.50 -9.75 160 2,529 -57
Jul15 150424 255.00 255.50 243.25 245.50 -10.00 213 4,234 +29
Sep15 150424 251.00 262.50 250.50 251.50 -11.00 0 293 +0
Dec15 150424 265.25 268.25 256.75 259.25 -9.00 72 1,910 +42
Total Volume and Open Interest 450 9,111 +19
Rough Rice(CBOT)
May15 150424 10.06 10.09 9.98 9.98 -0.08 749 3,080 -442
Jul15 150424 10.31 10.32 10.23 10.23 -0.06 883 5,809 +279
Sep15 150424 10.56 10.56 10.49 10.49 -0.06 303 2,281 +144
Nov15 150424 10.76 10.76 10.74 10.74 -0.06 25 102 +11
Total Volume and Open Interest 1,960 11,283 -8
Live Cattle(CME)
Apr15 150424 159.735 161.400 158.550 161.185 +1.885 3,221 7,236 -2,183
Jun15 150424 149.600 151.650 148.400 151.200 +2.165 27,270 129,910 -1,792
Aug15 150424 148.075 149.900 147.050 149.735 +1.885 8,648 53,535 -149
Oct15 150424 149.650 151.400 148.880 151.235 +1.660 5,257 46,187 +378
Dec15 150424 150.435 152.350 149.825 152.000 +1.565 3,239 23,311 +515
Feb16 150424 149.685 151.685 149.400 151.380 +1.305 506 4,291 -33
Total Volume and Open Interest 48,373 268,862 -3,253
Feeder Cattle(CME)
Apr15 150424 214.330 215.880 213.250 214.850 +0.565 316 2,236 -74
May15 150424 211.550 214.735 210.630 214.080 +2.830 3,327 11,744 -20
Aug15 150424 213.200 216.350 212.250 215.685 +2.735 3,272 16,531 +184
Sep15 150424 212.580 215.130 211.185 214.700 +2.715 538 3,502 -28
Oct15 150424 211.350 214.100 210.380 213.880 +2.695 230 2,745 +53
Nov15 150424 210.300 212.950 209.350 212.950 +3.000 76 1,157 +25
Jan16 150424 204.400 206.800 203.600 206.500 +2.815 37 741 +8
Total Volume and Open Interest 7,798 38,680 +149
Lean Hogs(CME)
May15 150424 72.000 72.330 71.600 71.950 +0.020 361 2,709 -141
Jun15 150424 78.700 79.700 77.750 79.450 +1.120 17,519 95,944 +1,266
Jul15 150424 80.080 81.050 79.250 80.750 +0.850 3,717 22,032 +839
Aug15 150424 80.080 81.050 79.400 80.750 +0.715 4,819 33,413 +970
Oct15 150424 71.600 71.950 71.000 71.885 +0.335 2,221 40,081 +359
Dec15 150424 68.500 69.000 68.150 68.900 +0.250 1,000 17,242 +120
Feb16 150424 71.250 71.500 70.850 71.285 +0.035 207 3,856 +13
Apr16 150424 73.550 73.550 72.900 73.400 +0.150 41 1,569 -6
Total Volume and Open Interest 29,897 217,188 +3,424
Class III Milk(CME)
Apr15 150424 15.81 15.81 15.80 15.80 unch 152 5,536 +27
May15 150424 16.67 16.81 16.59 16.60 -0.11 475 6,373 +142
Jun15 150424 16.90 17.14 16.89 16.97 +0.02 353 5,737 +81
Jul15 150424 17.20 17.33 17.16 17.23 +0.05 147 3,930 +10
Aug15 150424 17.41 17.45 17.34 17.41 unch 65 3,607 +15
Sep15 150424 17.45 17.45 17.37 17.39 -0.06 43 3,377 +22
Oct15 150424 17.40 17.41 17.34 17.35 -0.05 37 2,970 +3
Nov15 150424 17.35 17.35 17.30 17.35 unch 23 2,873 +7
Dec15 150424 17.20 17.26 17.20 17.26 +0.06 18 2,620 +11
Jan16 150424 16.91 16.91 16.90 16.90 unch 20 517 +1
Feb16 150424 16.87 16.87 16.87 16.87 unch 5 356 +1
Mar16 150424 16.83 16.83 16.81 16.81 -0.02 5 311 +2
Apr16 150424 16.65 16.65 16.65 16.65 unch 13 209 +8
Total Volume and Open Interest 1,408 38,943 +366
Cocoa(ICE)
May15 150424 2875 2889 2860 2889 +83 182 591 -218
Jul15 150424 2830 2888 2830 2885 +83 13,574 81,156 -717
Sep15 150424 2830 2876 2825 2872 +77 3,584 37,387 +313
Dec15 150424 2810 2857 2810 2854 +68 2,555 32,238 +928
Mar16 150424 2807 2841 2804 2837 +62 2,146 19,101 +156
May16 150424 2801 2829 2795 2829 +60 85 6,754 +0
Jul16 150424 2790 2817 2790 2817 +57 28 6,599 +0
Total Volume and Open Interest 22,687 187,375 +991
Coffee "C"(ICE)
May15 150424 141.25 142.80 140.85 141.15 +0.70 347 998 -1,017
Jul15 150424 141.95 143.95 141.50 142.15 +0.65 16,269 93,362 -1,111
Sep15 150424 144.80 146.55 144.10 144.80 +0.70 3,822 36,508 +205
Dec15 150424 148.00 150.20 147.75 148.65 +0.80 1,212 24,856 +270
Mar16 150424 152.50 153.70 151.30 152.15 +0.70 341 7,252 +66
May16 150424 153.00 154.70 153.00 153.85 +0.65 213 4,239 +22
Total Volume and Open Interest 22,691 177,261 -1,481
Orange Juice(ICE)
May15 150424 117.40 118.60 113.00 113.85 -4.75 775 3,406 -656
Jul15 150424 116.70 118.95 113.20 114.15 -3.70 1,124 10,029 +338
Sep15 150424 119.35 119.35 114.80 115.40 -3.30 32 1,268 +14
Nov15 150424 116.15 116.65 116.05 116.65 -3.15 32 580 +13
Jan16 150424 117.95 117.95 117.55 117.55 -3.00 15 133 +15
Mar16 150424 119.80 119.80 119.80 119.80 -2.70 0 7 +0
Total Volume and Open Interest 1,978 15,427 -276
Sugar #11(ICE)
May15 150424 13.10 13.30 12.98 13.23 +0.14 22,031 103,237 -11,130
Jul15 150424 13.04 13.25 12.95 13.19 +0.16 47,971 415,840 +3,189
Oct15 150424 13.47 13.68 13.39 13.62 +0.15 15,396 151,057 +109
Mar16 150424 14.63 14.82 14.55 14.76 +0.13 6,536 101,014 +1,075
May16 150424 14.66 14.86 14.61 14.81 +0.13 793 24,098 +85
Jul16 150424 14.60 14.84 14.58 14.77 +0.12 535 19,575 -101
Oct16 150424 14.80 15.00 14.76 14.93 +0.09 292 18,847 -226
Mar17 150424 15.30 15.48 15.25 15.41 +0.08 163 9,249 +14
Total Volume and Open Interest 93,827 846,552 -6,939
London Cocoa(LCE)
May15 150424 1917 1969 1917 1965 +49 10,730 39,884 +123
Jul15 150424 1941 1980 1940 1979 +43 15,418 75,100 +7,131
Sep15 150424 1936 1969 1936 1968 +37 4,104 44,913 +898
Dec15 150424 1926 1951 1925 1950 +29 3,741 49,811 +17
Mar16 150424 1906 1925 1906 1924 +22 3,595 40,687 +486
May16 150424 1904 1921 1904 1919 +20 1,025 5,977 -87
Jul16 150424 1901 1917 1901 1915 +18 775 11,335 +611
Total Volume and Open Interest 39,505 275,338 +9,211
London Sugar(LCE)
Aug15 150424 369.80 375.40 368.30 374.70 +6.70 3,047 42,449 -175
Oct15 150424 370.30 375.40 369.00 373.90 +4.90 1,401 14,505 -384
Dec15 150424 378.00 382.40 376.80 380.90 +4.00 698 9,967 +120
Mar16 150424 383.70 388.00 382.70 386.60 +3.80 196 6,446 +51
May16 150424 390.20 394.50 390.20 392.80 +3.80 20 2,270 +4
Total Volume and Open Interest 5,369 76,529 -383
Cotton(ICE)
May15 150424 64.90 66.89 64.90 66.50 +1.91 2,178 1,472 -1,750
Jul15 150424 65.72 66.59 65.20 66.34 +0.89 19,635 106,612 +802
Oct15 150424 65.02 65.65 64.98 65.61 +0.50 26 37 +1
Dec15 150424 65.20 65.86 65.00 65.62 +0.48 5,281 52,340 +1,165
Mar16 150424 65.00 65.55 64.94 65.27 +0.42 392 5,327 +74
May16 150424 65.24 65.66 65.23 65.46 +0.36 142 851 +129
Total Volume and Open Interest 27,708 168,081 +415
Lumber(CME)
May15 150424 253.3 261.7 252.6 258.5 +5.8 438 3,275 -109
Jul15 150424 250.9 258.8 250.2 255.1 +6.3 298 3,016 +85
Sep15 150424 253.5 260.2 252.0 257.3 +6.6 24 427 +5
Nov15 150424 261.0 264.0 256.0 261.0 +6.6 0 62 +0
Total Volume and Open Interest 760 6,819 -19
Crude Oil(NYM)
Jun15 150424 57.53 57.95 56.50 57.15 -0.59 329,631 428,255 -6,169
Jul15 150424 59.03 59.49 58.25 58.90 -0.36 84,250 227,880 -8,201
Aug15 150424 60.03 60.36 59.25 59.85 -0.28 43,582 74,534 -3,386
Sep15 150424 60.58 60.92 59.92 60.50 -0.17 38,418 151,902 +1,758
Oct15 150424 61.00 61.30 60.46 61.04 -0.07 16,486 82,565 +364
Nov15 150424 61.47 61.71 61.02 61.54 -0.03 9,690 53,952 +466
Dec15 150424 61.92 62.32 61.48 62.03 -0.01 48,900 219,963 -493
Jan16 150424 62.24 62.59 61.90 62.43 +0.02 5,633 53,392 -211
Feb16 150424 62.50 62.91 62.27 62.72 +0.04 1,771 25,311 -211
Mar16 150424 62.73 63.12 62.45 62.98 +0.06 4,335 43,988 -26
Apr16 150424 63.04 63.21 63.04 63.20 +0.07 689 12,814 -7
May16 150424 62.85 63.39 62.85 63.39 +0.07 808 12,671 +175
Jun16 150424 63.32 63.66 63.00 63.57 +0.05 8,490 55,908 +406
Jul16 150424 63.68 63.68 63.68 63.68 +0.03 302 10,637 +56
Aug16 150424 63.95 63.95 63.80 63.80 -0.01 188 7,790 +24
Sep16 150424 63.95 63.95 63.95 63.95 -0.05 791 21,081 +255
Total Volume and Open Interest 610,700 1,705,247 -15,709
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 150424 57.475 57.950 56.500 57.150 -0.600 10,615 3,117 +11
Jul15 150424 59.125 59.500 58.275 58.900 -0.350 560 457 +29
Aug15 150424 60.100 60.125 59.325 59.850 -0.275 132 389 +36
Sep15 150424 60.000 60.500 59.925 60.500 -0.175 95 317 -6
Oct15 150424 60.525 61.050 60.525 61.050 -0.050 36 244 -26
Nov15 150424 61.550 61.550 61.550 61.550 -0.025 72 189 -18
Dec15 150424 61.750 62.025 61.750 62.025 -0.025 69 426 -15
Jan16 150424 62.425 62.425 62.425 62.425 +0.025 0 10 +0
Total Volume and Open Interest 11,579 5,215 +11
NY Harbor ULSD(NYM)
May15 150424 192.40 193.95 191.30 192.83 +0.44 21,828 29,846 -4,004
Jun15 150424 192.70 194.26 191.71 193.23 +0.55 38,760 90,994 +4,437
Jul15 150424 193.30 194.96 192.53 194.02 +0.68 9,422 49,101 -449
Aug15 150424 193.96 195.97 193.68 195.17 +0.79 8,133 27,188 +588
Sep15 150424 196.30 197.51 195.30 196.81 +0.81 6,972 31,601 +691
Oct15 150424 196.85 199.19 196.85 198.57 +0.80 3,262 20,173 -136
Nov15 150424 200.12 200.16 199.03 200.16 +0.81 2,780 14,956 +21
Dec15 150424 200.65 202.12 200.05 201.59 +0.81 5,740 39,584 -26
Jan16 150424 203.16 203.17 201.64 202.96 +0.82 960 9,967 +35
Feb16 150424 202.30 203.42 202.30 203.42 +0.77 551 5,224 -54
Mar16 150424 201.84 202.98 201.70 202.98 +0.73 257 8,949 +83
Apr16 150424 200.30 201.95 200.30 201.95 +0.74 193 6,157 +103
May16 150424 201.17 202.12 201.17 202.12 +0.76 152 3,627 +70
Jun16 150424 202.72 203.23 201.34 202.74 +0.76 102 8,894 +45
Total Volume and Open Interest 99,715 362,297 +1,481
RBOB Gasoline(NYM)
May15 150424 200.05 201.16 197.94 200.79 +1.23 28,876 34,788 -4,624
Jun15 150424 199.75 200.99 197.99 200.58 +1.24 58,262 106,829 +6,499
Jul15 150424 198.00 199.64 196.91 199.18 +1.15 25,881 60,135 +1,570
Aug15 150424 195.09 197.56 194.99 197.08 +1.14 15,653 37,417 +597
Sep15 150424 192.31 194.90 192.31 194.46 +1.20 13,668 38,875 +740
Oct15 150424 177.96 179.86 177.25 179.55 +1.22 6,829 21,331 +1,129
Nov15 150424 174.27 176.86 174.16 176.48 +1.04 3,904 16,904 +301
Dec15 150424 173.22 175.16 172.59 174.77 +0.94 8,236 37,578 -309
Jan16 150424 173.05 175.29 173.05 175.16 +0.82 511 5,349 +143
Feb16 150424 175.43 176.58 175.12 176.45 +0.71 151 1,534 -11
Total Volume and Open Interest 163,421 385,282 +6,838
e-miNY RBOB Gasoline(NYM)
May15 150424 200.80 200.80 200.79 200.80 +1.20      
Jun15 150424 200.60 200.60 200.58 200.60 +1.30      
Jul15 150424 199.20 199.20 199.18 199.20 +1.20 0 1 +0
Aug15 150424 197.10 197.10 197.08 197.10 +1.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May15 150424 2.546 2.561 2.518 2.531 unch 83,370 51,169 -14,979
Jun15 150424 2.588 2.598 2.555 2.568 -0.001 62,133 194,876 +4,750
Jul15 150424 2.643 2.653 2.613 2.626 -0.003 26,820 173,032 -3,106
Aug15 150424 2.661 2.683 2.645 2.656 -0.004 7,810 52,995 +24
Sep15 150424 2.671 2.697 2.662 2.674 -0.001 8,304 91,488 +645
Oct15 150424 2.717 2.741 2.705 2.717 unch 12,917 110,312 +38
Nov15 150424 2.840 2.852 2.821 2.833 +0.003 3,124 46,611 +373
Dec15 150424 3.019 3.031 2.999 3.012 +0.003 3,058 60,713 -73
Jan16 150424 3.116 3.138 3.107 3.120 +0.005 4,732 59,112 -59
Feb16 150424 3.115 3.129 3.102 3.112 +0.005 332 14,925 +89
Mar16 150424 3.069 3.084 3.055 3.064 +0.003 1,184 33,579 +249
Apr16 150424 2.936 2.951 2.923 2.932 +0.003 992 31,504 +336
May16 150424 2.957 2.957 2.938 2.946 +0.004 236 10,978 +59
Jun16 150424 2.984 2.984 2.973 2.979 +0.001 141 7,267 -13
Jul16 150424 3.033 3.033 3.012 3.017 +0.001 56 4,594 +28
Aug16 150424 3.027 3.031 3.027 3.031 +0.001 45 3,955 -25
Total Volume and Open Interest 216,335 1,006,649 -11,633
Brent Crude Oil(ICE)
Jun15 150424 64.75 65.80 64.48 65.28 +0.43 230,058 449,517 +59
Jul15 150424 65.39 66.42 65.15 65.97 +0.46 89,732 342,828 +4,475
Aug15 150424 66.00 66.98 65.76 66.59 +0.47 40,880 151,167 +1,643
Sep15 150424 66.54 67.48 66.29 67.12 +0.45 40,476 165,632 +3,190
Oct15 150424 67.10 67.93 66.79 67.60 +0.42 20,318 63,270 -3,315
Nov15 150424 67.59 68.33 67.32 68.07 +0.40 15,068 50,454 +159
Dec15 150424 67.95 68.72 67.71 68.48 +0.39 71,776 228,404 -777
Jan16 150424 68.55 68.99 68.24 68.84 +0.38 5,324 57,741 +462
Feb16 150424 69.09 69.28 68.55 69.13 +0.35 2,714 42,063 +298
Mar16 150424 69.05 69.40 69.00 69.40 +0.33 4,804 48,581 +160
Apr16 150424 69.34 69.69 69.34 69.69 +0.30 1,919 35,136 +118
May16 150424 69.79 69.93 69.79 69.93 +0.27 1,294 20,070 +206
Jun16 150424 69.71 70.32 69.60 70.16 +0.24 10,759 62,501 +373
Jul16 150424 70.39 70.39 70.39 70.39 +0.21 786 17,260 -147
Total Volume and Open Interest 562,227 2,035,340 +9,875
Gas Oil(ICE)
May15 150424 585.75 590.75 582.50 587.25 +1.50 35,590 109,064 -8,216
Jun15 150424 586.75 592.00 583.75 588.25 +1.50 54,107 156,177 -1,256
Jul15 150424 585.75 594.00 585.75 590.50 +1.75 19,649 65,515 -307
Aug15 150424 590.50 596.75 589.00 593.75 +1.75 9,403 38,677 +1,365
Sep15 150424 593.00 600.75 593.00 598.00 +2.00 6,407 35,039 +656
Oct15 150424 599.25 605.75 599.25 603.00 +2.25 4,967 32,257 +571
Nov15 150424 602.50 606.75 602.50 606.25 +2.25 4,007 21,973 +255
Dec15 150424 603.75 611.50 603.75 609.00 +2.25 14,587 82,652 -25
Jan16 150424 608.00 612.50 608.00 611.75 +2.00 1,965 20,954 +117
Feb16 150424 612.25 615.25 610.75 614.00 +1.75 1,171 12,636 +309
Total Volume and Open Interest 154,874 666,974 -6,255
Ethanol(CBOT)
May15 150424 1.600 1.612 1.595 1.601 -0.022 376 880 -105
Jun15 150424 1.595 1.600 1.579 1.583 -0.024 759 2,227 +265
Jul15 150424 1.563 1.570 1.546 1.553 -0.018 287 1,457 -81
Aug15 150424 1.532 1.532 1.532 1.532 -0.018 19 631 +5
Sep15 150424 1.505 1.505 1.500 1.503 -0.018 2 355 +1
Oct15 150424 1.474 1.474 1.474 1.474 -0.018 50 211 -34
Nov15 150424 1.447 1.447 1.447 1.447 -0.018 70 318 +39
Dec15 150424 1.427 1.427 1.427 1.427 -0.013 155 771 +32
Total Volume and Open Interest 1,718 6,860 +122
WTI Crude Oil(ICE)
Jun15 150424 57.51 57.95 56.50 57.15 -0.59 60,432 112,151 -3,649
Jul15 150424 58.95 59.42 58.25 58.90 -0.36 25,716 44,443 +2,440
Aug15 150424 59.80 60.36 59.32 59.85 -0.28 11,255 15,195 +1,730
Sep15 150424 60.50 60.90 59.97 60.50 -0.17 11,161 44,377 +49
Oct15 150424 60.75 61.26 60.50 61.04 -0.07 5,599 10,602 -184
Nov15 150424 61.29 61.72 61.07 61.54 -0.03 3,991 10,797 +222
Dec15 150424 61.83 62.32 61.50 62.03 -0.01 14,771 84,422 -2,173
Jan16 150424 62.16 62.58 61.99 62.43 +0.02 1,298 10,744 +307
Feb16 150424 62.29 62.72 62.29 62.72 +0.04 234 1,662 -38
Mar16 150424 62.98 62.98 62.98 62.98 +0.06 201 4,992 -9
Apr16 150424 63.20 63.20 63.20 63.20 +0.07 37 3,085 +27
May16 150424 63.39 63.39 63.39 63.39 +0.07 23 2,517 +5
Jun16 150424 63.11 63.57 63.11 63.57 +0.05 880 18,900 +549
Jul16 150424 63.68 63.68 63.68 63.68 +0.03 20 1,050 -5
Aug16 150424 63.80 63.80 63.80 63.80 -0.01 19 1,691 -3
Sep16 150424 63.95 63.95 63.95 63.95 -0.05 82 2,635 +58
Total Volume and Open Interest 140,915 438,666 -2,086
US Dollar Index(ICE)
Jun15 150424 97.535 97.740 96.900 97.100 -0.355 34,953 108,603 -910
Sep15 150424 98.060 98.200 97.395 97.570 -0.360 295 5,172 +94
Dec15 150424 98.500 98.545 97.910 98.015 -0.363 56 1,226 +0
Total Volume and Open Interest 35,305 115,103 -815
Australian Dollar(CME)
Jun15 150424 77.57 78.19 77.43 78.03 +0.47 76,918 152,428 -444
Sep15 150424 77.16 77.74 77.09 77.64 +0.47 114 404 +0
Dec15 150424 77.29 77.29 77.29 77.29 +0.46 0 74 +0
Total Volume and Open Interest 77,032 152,919 -444
British Pound(CME)
Jun15 150424 150.54 151.83 150.23 151.71 +1.22 88,657 173,341 -1,402
Sep15 150424 150.34 151.70 150.26 151.62 +1.21 113 303 +44
Dec15 150424 150.66 151.56 150.66 151.56 +1.21 0 35 +0
Total Volume and Open Interest 88,770 173,708 -1,358
Canadian Dollar(CME)
Jun15 150424 82.27 82.56 82.00 82.11 -0.20 46,676 117,096 -2,174
Sep15 150424 82.23 82.43 81.97 82.01 -0.20 148 5,598 +68
Dec15 150424 82.23 82.23 81.92 81.92 -0.21 167 1,619 +164
Mar16 150424 82.00 82.00 81.86 81.86 -0.21 0 502 +0
Total Volume and Open Interest 46,991 124,859 -1,942
Japanese Yen(CME)
Jun15 150424 83.66 84.20 83.61 84.16 +0.43 92,612 191,186 +2,881
Sep15 150424 83.88 84.28 83.78 84.27 +0.42 69 705 +20
Dec15 150424 84.35 84.46 84.35 84.46 +0.43 3 125 +1
Total Volume and Open Interest 92,684 192,234 +2,902
Swiss Franc(CME)
Jun15 150424 105.02 105.35 104.63 105.04 +0.09 31,839 30,672 -375
Sep15 150424 105.38 105.61 105.38 105.48 +0.08 10 405 +0
Dec15 150424 105.95 105.95 105.95 105.95 +0.07 24 253 +2
Total Volume and Open Interest 31,873 31,354 -373
EuroFX(CME)
Jun15 150424 108.30 109.07 107.91 108.75 +0.43 219,904 451,252 -1,956
Sep15 150424 108.38 109.21 108.08 108.90 +0.43 469 3,726 +38
Dec15 150424 108.58 109.34 108.57 109.10 +0.43 20 538 +1
Total Volume and Open Interest 220,393 455,693 -1,917
Mexican Peso(CME)
May15 150424 648.50 648.50 648.50 648.50 -2.38      
Jun15 150424 648.38 651.38 645.25 647.25 -2.38 34,451 109,396 -5,192
Total Volume and Open Interest 37,972 116,364 -1,710
Brazilian Real(CME)
May15 150424 336.05 338.00 333.85 337.05 +1.35 752 14,538 -4
Jun15 150424 332.30 334.60 330.95 334.05 +1.50 172 1,399 -42
Jul15 150424 330.80 330.80 330.80 330.80 +1.85      
Aug15 150424 327.45 327.45 327.45 327.45 +1.80      
Total Volume and Open Interest 924 25,089 -46
30-Year T-Bonds(CBOT)
Jun15 150424 161~210 163~040 161~090 162~180 +0~170 305,867 440,991 +5,610
Sep15 150424 159~250 161~140 159~250 161~010 +0~170 177 250 +78
Dec15 150424 160~030 160~030 160~030 160~030 +0~170      
Total Volume and Open Interest 306,044 441,241 +5,688
10-Year T-Notes(CBOT)
Jun15 150424 129~020 129~150 128~290 129~125 +0~080 1,175,589 2,814,422 -12,222
Sep15 150424 128~235 129~020 128~235 129~000 +0~085 2,559 13,304 +970
Dec15 150424 128~150 128~150 128~065 128~150 +0~085 0 6 +0
Total Volume and Open Interest 1,178,148 2,827,732 -11,252
5-Year T-Notes(CBOT)
Jun15 150424 120~132 120~220 120~102 120~204 +0~062 592,788 2,009,788 +18,482
Sep15 150424 120~024 120~042 120~024 120~040 +0~064 42 1,450 +4
Dec15 150424 119~220 119~220 119~220 119~220 +0~064      
Total Volume and Open Interest 592,830 2,011,238 +18,486
2 Year T-Notes(CBOT)
Jun15 150424 109~212 109~234 109~204 109~232 +0~020 250,269 1,405,677 +10,580
Sep15 150424 109~130 109~132 109~130 109~132 +0~022 117 4,570 +48
Dec15 150424 109~102 109~102 109~102 109~102 +0~022      
Total Volume and Open Interest 250,386 1,410,247 +10,628
Eurodollars(CME)
Jun15 150424 99.695 99.695 99.685 99.695 unch 86,069 1,318,638 +57,070
Sep15 150424 99.565 99.585 99.560 99.575 +0.010 125,292 1,159,643 +5,443
Dec15 150424 99.395 99.420 99.385 99.415 +0.020 144,394 1,228,168 +48,859
Mar16 150424 99.220 99.255 99.210 99.250 +0.030 145,459 1,005,040 +47,547
Jun16 150424 99.035 99.080 99.025 99.070 +0.035 190,013 933,391 -11,898
Sep16 150424 98.850 98.895 98.835 98.885 +0.035 135,945 732,715 -8,505
Dec16 150424 98.665 98.720 98.655 98.710 +0.040 224,807 962,899 +10,642
Mar17 150424 98.525 98.575 98.500 98.565 +0.040 148,322 577,105 +4,022
Jun17 150424 98.375 98.430 98.355 98.420 +0.040 128,251 531,273 -5,897
Sep17 150424 98.250 98.310 98.235 98.295 +0.035 101,634 468,858 +6,680
Dec17 150424 98.130 98.190 98.110 98.180 +0.035 108,985 651,901 -6,254
Mar18 150424 98.040 98.100 98.020 98.085 +0.030 76,276 300,096 +3,040
Jun18 150424 97.950 98.005 97.930 97.995 +0.030 44,800 287,011 -3,016
Sep18 150424 97.865 97.925 97.850 97.910 +0.025 30,001 171,814 -2,872
Dec18 150424 97.790 97.845 97.770 97.830 +0.025 47,454 211,946 +3,203
Mar19 150424 97.730 97.780 97.705 97.765 +0.020 31,335 134,682 +1,115
Jun19 150424 97.660 97.715 97.645 97.700 +0.015 24,600 130,049 +9,486
Sep19 150424 97.610 97.660 97.585 97.640 +0.015 23,504 77,156 +4,885
Total Volume and Open Interest 1,860,182 11,164,325 +168,635
Ultra T-Bond(CBOT)
Jun15 150424 167~04 168~25 166~24 168~06 +0~17 92,781 576,680 -3,670
Sep15 150424 166~26 166~26 166~09 166~26 +0~17      
Dec15 150424 165~14 165~14 164~29 165~14 +0~17      
Total Volume and Open Interest 92,781 576,680 -3,670
30 Day Federal Funds(CBOT)
Apr15 150424 99.875 99.878 99.875 99.878 unch 138 67,306 +69
May15 150424 99.875 99.875 99.870 99.875 unch 553 104,306 -342
Jun15 150424 99.865 99.870 99.865 99.865 unch 2,751 73,572 +1,429
Jul15 150424 99.850 99.855 99.850 99.850 unch 7,170 138,456 -858
Aug15 150424 99.825 99.835 99.825 99.830 +0.005 2,590 93,321 -224
Sep15 150424 99.785 99.795 99.785 99.795 +0.010 3,621 50,416 +662
Total Volume and Open Interest 42,867 777,252 +7,393
3-Mth Euro-Yen(CME)
Jun15 150424 99.850 99.850 99.850 99.850 unch      
Sep15 150424 99.860 99.860 99.860 99.860 unch      
Dec15 150424 99.855 99.855 99.855 99.855 unch      
Mar16 150424 99.715 99.715 99.715 99.715 unch      
Jun16 150424 99.575 99.575 99.575 99.575 unch      
Sep16 150424 99.435 99.435 99.435 99.435 unch      
Dec16 150424 99.815 99.815 99.815 99.815 unch      
Mar17 150424 99.675 99.675 99.675 99.675 unch      
Jun17 150424 99.535 99.535 99.535 99.535 unch      
Sep17 150424 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150424 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150424 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150424 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150424 99.71 99.71 99.71 99.71 unch      
Jun16 150424 99.57 99.57 99.57 99.57 unch      
Sep16 150424 99.43 99.43 99.43 99.43 unch      
Dec16 150424 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150424 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150424 147.98 148.24 147.94 148.19 +0.24 1,264 16,582 +94
Sep15 150424 147.61 147.61 147.61 147.61 +0.24      
Dec15 150424 147.05 147.05 147.05 147.05 +0.24 0 1 +0
Total Volume and Open Interest 1,264 16,583 +94
Euro-Bund(EUREX)
Jun15 150424 159.17 159.38 158.93 159.29 +0.12 717,074 1,329,228 -2,215
Sep15 150424 159.21 159.33 158.92 159.26 +0.12 5,118 24,194 +3,234
Dec15 150424 159.06 159.29 159.06 159.26 +0.04 9 30 +4
Total Volume and Open Interest 722,201 1,353,452 +1,023
Euro-Bobl(EUREX)
Jun15 150424 129.47 129.50 129.39 129.46 unch 460,924 1,103,598 +5,124
Sep15 150424 130.95 130.99 130.93 130.97 unch 511 1,840 +509
Dec15 150424 130.46 130.46 130.46 130.46 unch      
Total Volume and Open Interest 461,435 1,105,438 +5,633
3-Mth Euribor(EUREX)
Jun15 150424 99.995 100.000 99.995 100.000 -0.005 1,090 7,647 +550
Sep15 150424 100.000 100.000 100.000 100.000 -0.005 1,040 13,229 +500
Dec15 150424 100.005 100.005 100.005 100.005 -0.005 51 32,251 -51
Total Volume and Open Interest 2,477 84,065 +1,004
Long Gilt(LIFFE)
Jun15 150424 119~25 120~02 119~10 120~01 +0~15 215,834 443,809 -3,319
Sep15 150424 119~02 119~02 119~02 119~02 +0~15 0 1 +0
Total Volume and Open Interest 215,834 443,810 -3,319
3-Mth Short Sterling(LIFFE)
Jun15 150424 99.40 99.41 99.39 99.40 -0.01 27,516 323,353 -2,020
Sep15 150424 99.35 99.36 99.33 99.35 unch 125,008 360,148 -2,877
Dec15 150424 99.26 99.27 99.23 99.27 +0.01 198,591 392,070 -23,464
Mar16 150424 99.15 99.17 99.12 99.16 +0.01 100,617 299,953 -1,780
Jun16 150424 99.03 99.04 98.99 99.04 +0.02 164,282 253,062 -13,337
Sep16 150424 98.90 98.92 98.86 98.92 +0.03 142,587 231,267 -7,030
Total Volume and Open Interest 1,226,602 2,952,940 +14,004
3-Mth Euribor(LIFFE)
Jun15 150424 100.000 100.005 99.995 100.000 -0.005 29,038 408,764 +903
Sep15 150424 100.005 100.005 99.995 100.000 -0.005 16,400 367,225 -1,914
Dec15 150424 100.005 100.010 100.000 100.005 -0.005 23,516 302,364 -2,500
Total Volume and Open Interest 299,431 3,316,105 -935
3-Mth Aus T-Bills(SFE)
Jun15 150424 97.83 97.84 97.82 97.84 +0.01 45,016 216,903 +13,481
Sep15 150424 97.91 97.92 97.89 97.91 unch 38,205 214,745 +5,371
Dec15 150424 97.92 97.94 97.91 97.93 unch 34,990 173,576 +3,376
Mar16 150424 97.91 97.93 97.90 97.92 +0.01 14,090 128,328 +229
Jun16 150424 97.87 97.89 97.86 97.88 +0.01 9,916 77,400 +8
Sep16 150424 97.83 97.85 97.82 97.84 +0.01 10,775 52,605 +702
Dec16 150424 97.79 97.79 97.77 97.78 unch 6,517 43,508 -2,860
Mar17 150424 97.74 97.74 97.72 97.73 unch 2,127 25,902 +72
Jun17 150424 97.67 97.67 97.66 97.67 unch 196 9,097 +120
Sep17 150424 97.61 97.61 97.60 97.60 -0.01 350 5,249 +226
Total Volume and Open Interest 162,207 948,445 +20,725
10-Year Aus T-Bonds(SFE)
Jun15 150424 97.49 97.51 97.45 97.47 -0.01 71,266 704,945 +5,097
Sep15 150424 97.47 97.47 97.47 97.47 -0.01      
Total Volume and Open Interest 71,266 704,945 +5,097
3-Year Aus T-Bonds(SFE)
Jun15 150424 98.11 98.12 98.08 98.10 -0.01 172,095 742,751 +19,354
Sep15 150424 98.10 98.10 98.10 98.10 -0.01      
Total Volume and Open Interest 172,095 742,751 +19,354
Gold(CMX)
Apr15 150424 1192.3 1194.7 1174.6 1175.2 -19.2 93 471 -54
Jun15 150424 1193.0 1195.4 1174.1 1175.0 -19.3 152,182 266,726 +5,080
Aug15 150424 1193.3 1195.8 1175.2 1176.0 -19.3 2,946 41,036 +434
Oct15 150424 1193.6 1195.2 1176.8 1176.8 -19.4 1,434 9,808 -136
Dec15 150424 1196.1 1197.3 1177.2 1177.7 -19.4 5,147 49,886 +2,325
Feb16 150424 1194.8 1195.3 1178.5 1178.5 -19.5 1,923 5,248 +1,052
Apr16 150424 1191.9 1191.9 1179.4 1179.4 -19.6 701 6,453 +175
Jun16 150424 1192.9 1192.9 1180.3 1180.3 -19.7 53 6,676 -3
Aug16 150424 1181.4 1181.4 1181.4 1181.4 -19.8 0 453 +0
Oct16 150424 1182.7 1182.7 1182.7 1182.7 -19.9 0 1,109 +0
Dec16 150424 1188.0 1188.0 1184.1 1184.1 -20.0 330 7,146 +301
Feb17 150424 1185.8 1185.8 1185.8 1185.8 -20.1 0 150 +0
Total Volume and Open Interest 165,034 406,540 +9,161
Silver(CMX)
May15 150424 1584.0 1588.5 1555.0 1563.6 -19.3 53,971 57,718 -5,751
Jul15 150424 1588.0 1592.5 1559.5 1568.0 -19.1 21,232 70,375 +7,309
Sep15 150424 1589.0 1592.5 1565.5 1572.0 -19.0 3,811 16,409 -352
Dec15 150424 1594.5 1594.5 1568.0 1576.7 -18.9 2,622 26,904 +516
Mar16 150424 1583.5 1583.5 1580.9 1580.9 -18.7 102 2,736 +12
May16 150424 1583.7 1583.7 1583.7 1583.7 -18.7 3 174 -1
Jul16 150424 1586.5 1586.5 1586.5 1586.5 -18.7 0 2,531 +0
Total Volume and Open Interest 82,043 184,278 +1,645
Platinum(NYMEX)
Apr15 150424 1127.9 1128.2 1120.4 1120.4 -15.8 9 18 +1
Jul15 150424 1137.8 1138.3 1118.3 1121.4 -15.3 13,914 66,760 +969
Oct15 150424 1137.5 1137.5 1122.9 1122.9 -15.3 97 2,824 +20
Jan16 150424 1134.5 1134.5 1123.6 1124.8 -15.3 3 31 +3
Total Volume and Open Interest 14,036 69,667 +999
Palladium(NYMEX)
Jun15 150424 768.35 777.70 768.25 770.25 +0.35 4,613 29,321 +548
Sep15 150424 771.00 778.05 769.80 771.20 +0.35 91 3,369 +73
Dec15 150424 772.05 772.05 772.05 772.05 +0.35 1 3 -1
Total Volume and Open Interest 4,705 32,693 +620
Copper(CMX)
May15 150424 270.00 276.10 268.40 274.80 +5.40 47,131 29,837 -208
Jul15 150424 270.45 276.50 269.45 275.30 +5.10 30,669 83,955 +1,655
Sep15 150424 270.60 276.75 270.25 275.75 +4.85 7,170 22,108 +145
Dec15 150424 271.95 277.10 271.05 276.40 +4.75 2,229 15,531 +413
Mar16 150424 277.65 277.65 275.50 276.80 +4.75 162 2,376 +46
Total Volume and Open Interest 88,791 160,075 +2,354
DJIA Index(CBOT)
Jun15 150424 17995 18020 17960 18017 +36 251 4,577 +173
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 150424 17979 18037 17932 18017 +36 146,386 102,295 +2,327
Sep15 150424 17877 17934 17871 17934 +36 25 137 -3
Dec15 150424 17852 17852 17852 17852 +36 0 31 +0
Mar16 150424 17770 17770 17770 17770 +36 0 1 +0
Total Volume and Open Interest 146,411 102,464 +2,324
S & P 500(CME)
Jun15 150424 2106.40 2114.50 2103.40 2111.70 +4.80 4,748 115,707 +2,062
Sep15 150424 2104.20 2106.00 2099.00 2104.20 +4.80 4 390 -2
Dec15 150424 2097.10 2099.00 2091.40 2097.10 +4.70 0 757 +0
Mar16 150424 2092.00 2093.90 2086.30 2092.00 +4.70      
Total Volume and Open Interest 4,752 116,854 +2,060
S & P 500 E-Mini(Globex)
Jun15 150424 2107.50 2114.75 2103.00 2111.75 +4.75 1,188,586 2,689,547 +5,839
Sep15 150424 2100.00 2107.00 2096.00 2104.25 +4.75 2,114 30,525 -48
Total Volume and Open Interest 1,190,823 2,722,792 +5,793
NASDAQ 100(CME)
Jun15 150424 4518.00 4535.00 4511.00 4529.30 +47.80 298 5,248 +133
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 150424 4492.50 4536.30 4489.50 4529.30 +47.80 196,846 336,282 +3,004
Sep15 150424 4491.30 4526.00 4490.00 4521.80 +48.30 50 240 +1
Total Volume and Open Interest 196,898 336,556 +3,006
S & P Midcap 400(CME)
Jun15 150424 1529.70 1529.70 1529.70 1529.70 -7.30 55 805 +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 150424 14.75 14.85 14.55 14.63 -0.10 53,675 186,865 -1,094
Jun15 150424 16.15 16.28 16.05 16.18 unch 26,900 79,173 +2,431
Jul15 150424 17.05 17.13 16.90 17.02 unch 10,042 36,486 -410
Total Volume and Open Interest 105,333 368,262 +1,504
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150424 20175 20180 20035 20095 -95 13,343 57,013 +36
Sep15 150424 20165 20165 20115 20135 -100 77 57 +20
Total Volume and Open Interest 13,420 57,070 +56
Nikkei 225(SGX)
Jun15 150424 20185 20185 20025 20065 -125 93,955 298,009 +2,928
Sep15 150424 20050 20050 20050 20050 -125 0 179 +0
Dec15 150424 19965 19965 19965 19965 -130 0 6,046 +0
Total Volume and Open Interest 94,409 307,638 +3,171
CAC 40(EURONEXT)
May15 150424 5137.0 5174.5 5112.5 5148.5 +22.5 97,525 329,610 -2,093
Jun15 150424 5102.0 5130.5 5072.0 5106.0 +22.5 412 13,506 -215
Jul15 150424 5102.0 5102.0 5102.0 5102.0 +22.5      
Total Volume and Open Interest 97,937 343,211 -2,308
Hang Seng Index(HKFE)
Apr15 150424 27814 28095 27582 28033 +234 71,646 124,706 -5,849
May15 150424 27780 28045 27536 27984 +237 9,073 16,708 +5,669
Jun15 150424 27553 27750 27256 27708 +252 699 7,337 -31
Total Volume and Open Interest 81,722 151,391 -123
DAX(EUREX)
Jun15 150424 11790.0 11916.0 11737.0 11826.0 +77.0 125,496 184,965 +2,235
Sep15 150424 11805.5 11913.0 11747.5 11827.5 +77.0 262 2,149 +48
Dec15 150424 11807.0 11870.0 11768.0 11831.0 +77.0 90 151 +29
Total Volume and Open Interest 125,848 187,265 +2,312
FT-SE 100(EURONEXT)
Jun15 150424 7017.00 7065.50 7012.50 7032.50 +24.00 95,774 596,290 -5,121
Sep15 150424 7001.50 7001.50 6967.00 6980.50 +24.00 19 625 +4
Dec15 150424 6977.00 6977.00 6951.00 6951.00 +24.00 22 206 +22
Total Volume and Open Interest 95,815 597,121 -5,095
SPI 200(SFE)
Jun15 150424 5837.0 5938.0 5810.0 5938.0 +107.0 26,283 236,734 -228
Sep15 150424 5858.0 5883.0 5858.0 5883.0 +106.0 2 2,982 +2
Dec15 150424 5877.0 5877.0 5877.0 5877.0 +106.0 0 2,052 +0
Total Volume and Open Interest 26,490 242,157 -170
FTSE MIB(ISE)
Jun15 150424 22980.00 23220.00 22850.00 23043.00 +212.00 37,945 55,463 -270
Sep15 150424 22965.00 23020.00 22820.00 22973.00 +212.00 49 225 +2
Dec15 150424 22893.00 22893.00 22893.00 22893.00 +212.00 0 3 +0
Total Volume and Open Interest 37,994 55,691 -268
KOSPI 200(KFE)
Jun15 150424 273.60 276.25 271.85 272.05 -1.95 195,129 135,791 +4,282
Sep15 150424 274.60 277.20 273.00 273.10 -1.95 462 3,893 +312
Dec15 150424 277.40 277.40 276.40 276.40 +0.05 5 881 -13
Total Volume and Open Interest 195,607 141,740 +4,579
GSCI(CME)
May15 150424 435.60 435.90 432.90 435.60 +0.60 30 12,485 -15
Jun15 150424 439.60 439.60 436.50 439.60 +1.00      
Jul15 150424 442.80 442.80 439.70 442.80 +1.00      
Total Volume and Open Interest 30 12,485 -15
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