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 Tue April 28, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150428 972.00 988.50 972.00 977.50 +4.50 62,779 72,606 -36,811
Jul15 150428 972.25 988.00 972.00 977.25 +4.25 108,956 349,220 +3,805
Aug15 150428 967.75 981.50 967.75 971.50 +3.00 5,314 26,005 +302
Sep15 150428 956.00 968.25 956.00 959.00 +2.50 787 9,527 +9
Nov15 150428 951.00 963.00 951.00 953.00 +1.00 28,442 197,396 +2,943
Jan16 150428 961.00 968.50 957.50 959.00 +0.50 2,384 14,181 +825
Mar16 150428 961.50 972.50 961.25 962.75 +0.25 997 21,345 +184
May16 150428 967.25 974.75 964.00 965.25 +0.25 568 8,958 +247
Jul16 150428 975.75 979.00 969.50 970.50 -0.25 117 3,488 +20
Aug16 150428 970.25 970.50 970.25 970.25 -0.25 0 155 +0
Sep16 150428 960.50 961.75 960.50 960.50 -1.25 0 35 +0
Nov16 150428 959.50 965.50 953.75 954.75 -2.75 242 5,591 +132
Jan17 150428 960.00 963.00 960.00 960.00 -3.00 4 69 +1
Mar17 150428 966.50 967.75 964.75 964.75 -3.00 0 32 +0
Total Volume and Open Interest 210,590 708,926 -28,343
Soybean Meal(CBOT)
May15 150428 314.60 321.70 314.60 318.70 +3.60 29,372 34,026 -8,087
Jul15 150428 313.60 320.50 313.50 317.50 +3.50 46,965 184,968 +5,303
Aug15 150428 312.70 318.60 312.40 315.70 +3.00 3,406 25,564 -6
Sep15 150428 312.60 316.80 311.50 314.10 +2.60 3,022 16,902 +195
Oct15 150428 309.00 314.10 309.00 311.60 +2.60 1,301 13,398 +208
Dec15 150428 309.00 314.20 308.60 311.70 +2.60 9,181 53,824 +552
Jan16 150428 311.30 314.60 309.70 312.30 +2.60 972 4,768 +336
Mar16 150428 310.70 314.20 309.70 312.10 +2.40 1,006 5,788 +376
May16 150428 310.70 314.20 309.60 312.10 +2.50 159 2,186 +78
Jul16 150428 312.40 315.30 311.10 313.60 +2.50 93 1,959 +34
Total Volume and Open Interest 95,543 345,619 -963
Soybean Oil(CBOT)
May15 150428 31.65 31.85 31.16 31.23 -0.43 25,422 30,615 -11,539
Jul15 150428 31.79 31.94 31.31 31.38 -0.46 61,899 201,108 +2,123
Aug15 150428 31.92 32.01 31.39 31.46 -0.46 6,234 20,276 +468
Sep15 150428 31.98 32.06 31.46 31.52 -0.46 2,567 18,678 +348
Oct15 150428 32.00 32.55 31.50 31.57 -0.44 1,262 10,209 +249
Dec15 150428 32.15 32.28 31.67 31.75 -0.44 13,769 84,850 +2,016
Jan16 150428 32.33 32.46 31.91 31.96 -0.43 1,005 5,878 +306
Mar16 150428 32.52 32.65 32.10 32.14 -0.43 848 6,108 +166
May16 150428 32.75 32.77 32.26 32.30 -0.45 1,800 4,370 +289
Jul16 150428 32.93 32.96 32.50 32.50 -0.45 356 2,840 +159
Total Volume and Open Interest 115,289 387,641 -5,299
Canola(WCE)
May15 150428 452.8 456.5 452.8 454.2 +1.4 5,442 10,189 -3,809
Jul15 150428 449.8 452.9 448.3 449.9 +0.1 9,859 84,176 +2,196
Nov15 150428 442.0 447.1 440.8 442.2 -0.9 3,624 49,664 -337
Jan16 150428 444.8 448.3 443.6 443.6 -1.2 13 1,654 +0
Mar16 150428 444.9 444.9 443.7 443.7 -1.5 3 375 +3
Total Volume and Open Interest 18,941 147,996 -1,947
Corn(CBOT)
May15 150428 360.50 363.50 359.00 361.00 +0.25 145,306 115,999 -46,920
Jul15 150428 364.25 367.25 362.50 364.50 -0.25 195,464 608,936 +33,789
Sep15 150428 372.00 374.50 370.00 371.75 -0.75 48,271 185,310 +2,230
Dec15 150428 383.00 385.00 380.75 382.50 -0.75 69,559 291,849 +2,851
Mar16 150428 394.00 396.00 392.25 393.75 -0.50 4,583 79,608 +1,416
May16 150428 401.75 403.00 400.00 401.50 -0.50 3,726 10,757 +1,160
Jul16 150428 409.00 410.25 407.00 408.50 -0.75 4,135 15,557 +1,803
Sep16 150428 403.50 405.00 403.50 404.00 -0.50 54 2,065 +33
Dec16 150428 403.25 404.50 401.00 402.75 -0.50 394 19,562 +16
Mar17 150428 411.25 413.00 411.00 412.25 -0.25 28 473 +24
Total Volume and Open Interest 471,553 1,331,145 -3,588
Wheat(CBOT)
May15 150428 472.00 474.00 460.00 471.50 +1.25 29,515 25,732 -13,051
Jul15 150428 475.00 478.50 464.00 476.25 +3.00 67,960 267,664 +7,251
Sep15 150428 484.25 488.00 473.75 485.75 +3.25 12,036 63,515 +442
Dec15 150428 501.75 505.75 491.75 503.25 +3.00 8,052 66,999 +966
Mar16 150428 517.00 523.25 511.00 520.00 +3.75 1,684 17,633 +470
May16 150428 529.75 533.50 524.75 531.00 +3.75 273 3,360 +16
Total Volume and Open Interest 119,562 446,530 -3,908
Wheat(KCBT)
May15 150428 492.75 499.50 483.75 497.25 +6.50 6,942 11,720 -3,780
Jul15 150428 498.50 505.50 489.50 503.00 +7.00 16,394 93,186 +2,955
Sep15 150428 509.25 515.75 500.25 513.75 +7.00 4,383 22,973 +1,012
Dec15 150428 529.25 535.75 520.00 534.00 +7.50 4,630 23,420 +1,373
Mar16 150428 539.75 547.50 533.50 547.50 +7.75 1,079 7,203 +113
May16 150428 549.75 556.25 544.00 556.00 +7.50 156 2,009 +39
Total Volume and Open Interest 34,092 161,858 +1,997
Wheat(MGE)
May15 150428 528.50 531.00 517.50 528.50 +4.00 1,902 5,248 -1,172
Jul15 150428 535.00 543.50 528.00 541.25 +6.75 3,596 35,617 +537
Sep15 150428 548.50 553.50 539.00 551.25 +6.00 788 10,686 +206
Dec15 150428 559.50 565.50 551.50 563.75 +6.25 943 12,487 +253
Mar16 150428 575.00 580.75 567.50 578.75 +6.25 141 4,153 +34
Total Volume and Open Interest 7,482 69,146 -108
Oats(CBOT)
May15 150428 238.00 238.50 232.25 235.50 -2.25 521 1,418 -960
Jul15 150428 241.75 242.50 238.50 240.75 -0.50 913 4,371 -13
Sep15 150428 247.50 248.00 243.25 247.75 +1.75 11 286 +0
Dec15 150428 251.75 256.50 251.75 253.75 -1.50 200 2,120 +152
Total Volume and Open Interest 1,650 8,350 -816
Rough Rice(CBOT)
May15 150428 9.88 10.07 9.85 9.97 +0.11 689 2,158 -397
Jul15 150428 10.15 10.35 10.12 10.23 +0.11 676 6,541 +342
Sep15 150428 10.42 10.51 10.40 10.51 +0.11 223 2,465 +82
Nov15 150428 10.68 10.76 10.68 10.76 +0.11 0 102 +0
Total Volume and Open Interest 1,588 11,277 +27
Live Cattle(CME)
Apr15 150428 160.500 161.685 160.485 161.000 +0.515 1,441 4,924 -861
Jun15 150428 150.300 151.550 150.300 151.130 +0.845 34,666 133,685 +2,574
Aug15 150428 148.350 149.380 148.250 148.800 +0.450 9,594 55,955 +1,695
Oct15 150428 150.075 150.900 149.985 150.485 +0.435 8,155 46,552 +301
Dec15 150428 150.935 151.800 150.935 151.400 +0.415 4,563 23,407 +405
Feb16 150428 150.350 151.325 150.350 151.075 +0.725 1,061 4,447 +107
Total Volume and Open Interest 60,115 273,699 +4,442
Feeder Cattle(CME)
Apr15 150428 215.380 216.200 215.380 215.985 +1.085 1,127 1,584 -210
May15 150428 212.300 213.400 211.850 212.350 +0.950 4,276 10,653 -803
Aug15 150428 214.000 215.100 213.485 213.880 +0.695 5,373 17,019 +12
Sep15 150428 213.080 214.080 212.850 213.035 +0.800 867 3,533 -17
Oct15 150428 212.000 213.185 211.700 212.100 +0.770 521 2,986 +102
Nov15 150428 211.350 212.000 210.850 210.880 +0.230 103 1,162 +20
Jan16 150428 205.200 205.750 205.000 205.200 +1.370 66 763 +10
Total Volume and Open Interest 12,339 37,742 -880
Lean Hogs(CME)
May15 150428 72.635 74.350 72.535 73.750 +1.465 206 2,747 +77
Jun15 150428 79.500 80.430 79.475 79.900 +0.500 17,448 93,618 -1,578
Jul15 150428 81.000 81.550 81.000 81.200 +0.475 5,552 23,419 +993
Aug15 150428 81.000 81.650 80.850 81.285 +0.500 5,892 34,773 +747
Oct15 150428 72.000 72.200 71.750 71.785 +0.105 3,604 41,038 +447
Dec15 150428 68.600 68.950 68.430 68.600 -0.080 1,991 17,760 +354
Feb16 150428 71.080 71.285 70.680 70.900 +0.015 1,091 4,246 +243
Apr16 150428 73.200 73.330 72.725 72.930 -0.070 144 1,736 +74
Total Volume and Open Interest 35,962 219,790 +1,378
Class III Milk(CME)
Apr15 150428 15.81 15.82 15.80 15.81 +0.01 92 5,236 -74
May15 150428 16.54 16.54 16.31 16.34 -0.15 568 6,343 +32
Jun15 150428 16.82 16.89 16.33 16.40 -0.41 457 5,792 +52
Jul15 150428 17.11 17.12 16.70 16.73 -0.39 119 3,960 +7
Aug15 150428 17.39 17.39 17.13 17.13 -0.18 59 3,567 -2
Sep15 150428 17.44 17.45 17.33 17.42 +0.02 28 3,398 +9
Oct15 150428 17.37 17.40 17.34 17.40 +0.05 19 2,975 +7
Nov15 150428 17.31 17.35 17.31 17.33 unch 6 2,879 +5
Dec15 150428 17.26 17.28 17.26 17.28 +0.02 5 2,625 +4
Jan16 150428 16.92 16.92 16.91 16.91 -0.01 9 522 +7
Feb16 150428 16.89 16.91 16.89 16.89 unch 2 357 +2
Mar16 150428 16.83 16.83 16.83 16.83 unch 2 317 +2
Apr16 150428 16.68 16.68 16.68 16.68 unch 0 212 +0
Total Volume and Open Interest 1,366 38,784 +51
Cocoa(ICE)
May15 150428 2946 2967 2924 2924 +6 12 407 +0
Jul15 150428 2929 2958 2907 2924 +2 16,886 81,107 +323
Sep15 150428 2916 2946 2900 2915 +7 5,096 37,944 +373
Dec15 150428 2896 2930 2884 2899 +10 3,646 34,155 +1,362
Mar16 150428 2887 2913 2872 2882 +12 986 18,916 -72
May16 150428 2888 2902 2863 2872 +11 229 6,753 -1
Jul16 150428 2875 2889 2859 2859 +10 45 6,603 +4
Total Volume and Open Interest 26,932 189,445 +2,000
Coffee "C"(ICE)
May15 150428 136.55 138.15 135.25 138.15 +2.05 150 643 -101
Jul15 150428 137.85 138.65 135.30 138.55 +1.50 9,614 93,873 +222
Sep15 150428 140.30 141.50 138.40 141.35 +1.55 4,241 38,383 +1,216
Dec15 150428 144.10 145.30 142.20 145.30 +1.55 2,732 25,779 +441
Mar16 150428 147.90 149.00 146.00 149.00 +1.60 192 7,732 +432
May16 150428 150.00 151.15 148.30 151.15 +1.70 115 4,219 -13
Total Volume and Open Interest 17,339 180,903 +2,422
Orange Juice(ICE)
May15 150428 118.20 118.40 113.30 115.35 -1.70 676 2,496 -358
Jul15 150428 119.90 120.80 116.20 119.75 +0.80 1,331 10,397 +156
Sep15 150428 120.70 120.70 117.15 120.25 +0.85 65 1,276 +32
Nov15 150428 121.30 121.30 121.30 121.30 +0.65 22 617 -2
Jan16 150428 121.75 121.75 121.75 121.75 +0.30 15 141 -1
Mar16 150428 123.70 123.70 123.70 123.70 +0.30 0 7 +0
Total Volume and Open Interest 2,109 14,938 -173
Sugar #11(ICE)
May15 150428 13.30 13.41 13.06 13.17 -0.14 39,931 83,538 -9,149
Jul15 150428 13.35 13.47 13.11 13.22 -0.16 71,472 426,686 -1,678
Oct15 150428 13.82 13.90 13.58 13.67 -0.16 19,972 156,889 +2,888
Mar16 150428 14.96 15.02 14.75 14.83 -0.16 6,348 103,687 +2,357
May16 150428 15.00 15.09 14.84 14.90 -0.15 1,532 25,104 +80
Jul16 150428 14.96 15.06 14.83 14.89 -0.12 1,421 20,517 +554
Oct16 150428 15.11 15.23 15.03 15.09 -0.09 783 19,053 +274
Mar17 150428 15.63 15.65 15.48 15.54 -0.09 58 9,290 +14
Total Volume and Open Interest 141,544 848,432 -4,660
London Cocoa(LCE)
May15 150428 1982 1995 1967 1971 -9 3,041 39,015 -472
Jul15 150428 2005 2011 1986 1989 -8 11,419 71,471 +121
Sep15 150428 1990 1998 1976 1978 -7 4,463 45,388 -285
Dec15 150428 1971 1979 1959 1960 -5 5,974 52,282 +2,558
Mar16 150428 1945 1951 1929 1933 -6 3,942 42,154 +1,403
May16 150428 1940 1945 1928 1928 -6 618 6,169 +153
Jul16 150428 1939 1939 1924 1924 -6 160 11,548 +87
Total Volume and Open Interest 29,669 275,674 +3,578
London Sugar(LCE)
Aug15 150428 376.50 380.00 373.30 376.50 -1.30 2,915 41,768 +135
Oct15 150428 376.20 379.30 373.10 375.80 -1.40 1,915 15,296 +32
Dec15 150428 383.20 386.50 380.50 382.90 -1.30 232 9,921 +26
Mar16 150428 390.80 391.70 386.30 388.80 -1.10 133 6,493 +51
May16 150428 396.60 397.50 393.60 395.10 -0.80 15 2,269 +0
Total Volume and Open Interest 5,217 76,638 +242
Cotton(ICE)
May15 150428 66.00 67.12 65.11 66.62 +0.23 191 355 -188
Jul15 150428 66.37 67.07 65.60 66.39 +0.16 19,217 112,396 +2,776
Oct15 150428 65.40 65.84 65.31 65.77 +0.01 20 47 +11
Dec15 150428 65.63 66.13 65.30 65.85 +0.22 4,620 53,641 +389
Mar16 150428 64.99 65.74 64.95 65.48 +0.27 263 5,518 +85
May16 150428 65.17 65.89 65.11 65.49 +0.34 74 906 +19
Total Volume and Open Interest 24,575 174,566 +3,239
Lumber(CME)
May15 150428 255.0 255.7 249.7 251.5 -4.7 445 3,025 -176
Jul15 150428 252.0 252.0 245.3 247.7 -4.7 403 3,036 -11
Sep15 150428 250.4 251.0 246.7 247.7 -5.9 28 446 +12
Nov15 150428 253.0 258.5 250.8 250.8 -7.2 0 62 +0
Total Volume and Open Interest 876 6,609 -175
Crude Oil(NYM)
Jun15 150428 56.65 57.83 56.07 57.06 +0.07 328,322 426,707 -13,419
Jul15 150428 58.28 59.23 57.67 58.53 -0.09 106,772 231,692 -1,049
Aug15 150428 59.18 60.03 58.63 59.32 -0.20 51,389 78,556 +3,275
Sep15 150428 59.72 60.62 59.31 59.93 -0.25 59,208 156,655 -506
Oct15 150428 60.36 61.10 59.80 60.47 -0.25 29,423 86,062 +3,331
Nov15 150428 60.42 61.56 60.40 61.00 -0.25 14,285 55,112 -760
Dec15 150428 61.39 62.12 60.80 61.52 -0.25 65,687 212,560 -3,755
Jan16 150428 61.71 62.42 61.50 61.93 -0.25 5,861 53,605 +388
Feb16 150428 61.79 62.74 61.79 62.22 -0.26 2,754 27,382 +310
Mar16 150428 62.06 63.01 62.02 62.47 -0.27 8,723 44,757 +728
Apr16 150428 62.98 62.99 62.57 62.70 -0.27 775 13,229 +145
May16 150428 63.28 63.28 62.79 62.90 -0.27 1,058 12,444 -230
Jun16 150428 63.19 63.60 62.67 63.11 -0.27 15,482 57,364 +638
Jul16 150428 63.26 63.26 63.26 63.26 -0.25 656 10,661 +10
Aug16 150428 63.43 63.43 63.43 63.43 -0.23 351 8,001 +76
Sep16 150428 63.61 63.61 63.61 63.61 -0.22 2,439 22,279 +1,020
Total Volume and Open Interest 732,963 1,720,708 -8,834
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 150428 56.650 57.800 56.100 57.050 +0.050 10,468 3,344 +124
Jul15 150428 58.275 59.175 57.725 58.525 -0.100 940 621 +86
Aug15 150428 59.200 60.000 58.775 59.325 -0.200 224 426 -15
Sep15 150428 60.025 60.450 59.925 59.925 -0.250 67 357 +27
Oct15 150428 59.950 60.950 59.950 60.475 -0.250 109 157 -53
Nov15 150428 61.100 61.100 60.925 61.000 -0.250 86 117 -62
Dec15 150428 60.875 61.600 60.875 61.525 -0.250 16 427 +2
Jan16 150428 61.275 61.925 61.275 61.925 -0.250 0 10 +0
Total Volume and Open Interest 11,910 5,525 +109
NY Harbor ULSD(NYM)
May15 150428 192.04 193.83 190.49 191.66 -0.48 20,537 25,018 -1,431
Jun15 150428 192.40 194.25 190.50 192.04 -0.45 41,402 95,207 +223
Jul15 150428 192.36 194.83 191.37 192.76 -0.48 11,415 50,289 +830
Aug15 150428 192.79 195.92 192.53 193.85 -0.56 6,887 28,646 +2
Sep15 150428 194.88 197.20 194.88 195.43 -0.63 5,838 31,693 +114
Oct15 150428 196.36 199.20 196.20 197.17 -0.69 3,434 19,791 -6
Nov15 150428 199.07 200.84 198.73 198.82 -0.70 1,626 14,008 -408
Dec15 150428 199.98 202.30 199.20 200.29 -0.68 4,744 37,743 -762
Jan16 150428 203.30 203.30 201.46 201.65 -0.66 563 9,648 +58
Feb16 150428 201.40 203.45 201.40 202.05 -0.65 150 5,030 -47
Mar16 150428 202.86 203.01 201.50 201.56 -0.67 438 8,926 -29
Apr16 150428 201.63 201.63 200.51 200.51 -0.72 158 6,242 +36
May16 150428 201.00 201.90 200.67 200.67 -0.76 135 3,663 +16
Jun16 150428 199.69 203.05 199.69 201.28 -0.80 938 9,180 +387
Total Volume and Open Interest 99,059 361,223 -944
RBOB Gasoline(NYM)
May15 150428 200.13 201.95 198.72 200.18 -0.72 25,816 20,944 -4,538
Jun15 150428 199.57 201.67 198.19 199.69 -0.80 50,002 117,012 +1,879
Jul15 150428 198.15 200.18 196.97 198.23 -0.75 19,129 60,433 +307
Aug15 150428 195.03 198.01 194.84 196.16 -0.68 14,926 36,141 -1,458
Sep15 150428 192.45 195.43 192.38 193.64 -0.59 10,312 40,160 +208
Oct15 150428 177.53 180.07 176.99 178.68 -0.39 6,567 23,967 +1,195
Nov15 150428 174.71 177.00 174.71 175.60 -0.41 3,536 17,252 -58
Dec15 150428 173.76 175.34 172.08 173.88 -0.46 5,527 37,640 +290
Jan16 150428 174.44 175.58 173.56 174.22 -0.50 1,044 5,911 +87
Feb16 150428 175.54 176.06 175.23 175.49 -0.54 454 1,692 +4
Total Volume and Open Interest 138,735 386,182 -2,030
e-miNY RBOB Gasoline(NYM)
May15 150428 200.20 200.20 200.18 200.20 -0.70      
Jun15 150428 199.70 199.70 199.69 199.70 -0.80      
Jul15 150428 198.20 198.23 198.20 198.20 -0.80 0 1 +0
Aug15 150428 196.20 196.20 196.16 196.20 -0.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May15 150428 2.482 2.527 2.468 2.517 +0.027 39,874 19,534 -8,596
Jun15 150428 2.503 2.545 2.488 2.537 +0.023 52,505 219,718 +8,484
Jul15 150428 2.559 2.596 2.543 2.591 +0.022 17,318 177,220 +2,700
Aug15 150428 2.589 2.621 2.569 2.617 +0.020 8,639 53,562 +1,600
Sep15 150428 2.608 2.638 2.590 2.634 +0.017 9,515 95,481 +401
Oct15 150428 2.649 2.683 2.641 2.679 +0.015 11,804 110,588 -248
Nov15 150428 2.773 2.804 2.772 2.804 +0.015 4,651 47,320 +649
Dec15 150428 2.960 2.994 2.960 2.994 +0.020 3,070 61,809 +338
Jan16 150428 3.068 3.100 3.063 3.099 +0.018 5,759 59,828 +281
Feb16 150428 3.070 3.092 3.063 3.092 +0.018 501 15,128 +162
Mar16 150428 3.019 3.049 3.019 3.047 +0.018 1,269 34,667 +596
Apr16 150428 2.900 2.923 2.900 2.921 +0.016 1,167 32,733 +325
May16 150428 2.918 2.935 2.915 2.934 +0.014 179 11,187 +24
Jun16 150428 2.953 2.967 2.945 2.967 +0.014 80 7,321 +45
Jul16 150428 2.991 3.004 2.990 3.004 +0.013 36 4,600 +8
Aug16 150428 3.005 3.018 3.005 3.018 +0.013 8 3,930 -5
Total Volume and Open Interest 156,917 1,014,516 +6,855
Brent Crude Oil(ICE)
Jun15 150428 64.74 65.49 63.90 64.64 -0.19 259,489 408,212 -15,184
Jul15 150428 65.40 66.19 64.68 65.35 -0.24 128,838 334,772 -7,870
Aug15 150428 66.03 66.80 65.38 65.99 -0.26 49,212 141,325 -5,286
Sep15 150428 66.72 67.36 66.00 66.58 -0.25 52,118 162,882 -2,320
Oct15 150428 67.23 67.83 66.54 67.09 -0.26 26,725 65,907 +3,108
Nov15 150428 67.66 68.22 67.04 67.57 -0.28 16,685 51,868 +1,306
Dec15 150428 68.07 68.68 67.44 68.01 -0.28 70,234 229,874 +296
Jan16 150428 68.13 68.98 68.13 68.37 -0.29 7,804 58,583 +349
Feb16 150428 68.35 69.18 68.29 68.66 -0.30 2,761 42,074 +187
Mar16 150428 68.60 69.45 68.60 68.92 -0.32 4,087 47,944 -35
Apr16 150428 69.72 69.72 69.20 69.20 -0.33 2,028 34,415 -580
May16 150428 69.43 69.43 69.43 69.43 -0.34 1,145 20,342 +252
Jun16 150428 69.39 70.25 69.29 69.66 -0.35 14,840 64,952 +1,866
Jul16 150428 69.88 69.88 69.88 69.88 -0.36 1,225 17,584 +270
Total Volume and Open Interest 668,131 1,982,046 -26,688
Gas Oil(ICE)
May15 150428 580.50 590.00 578.50 586.50 +1.75 25,451 100,436 -5,060
Jun15 150428 586.50 591.00 579.00 587.25 +1.50 52,316 156,066 -2,680
Jul15 150428 585.00 592.50 581.50 589.00 +1.25 16,067 67,364 -482
Aug15 150428 587.00 595.00 585.25 592.25 +0.75 5,542 40,782 +568
Sep15 150428 591.50 599.75 590.00 596.50 +0.50 5,908 35,588 +123
Oct15 150428 598.50 605.00 595.50 601.75 +0.25 3,860 32,937 +447
Nov15 150428 599.00 607.50 599.00 605.00 +0.25 1,190 21,817 +132
Dec15 150428 604.50 611.00 601.00 607.50 unch 8,465 82,542 -817
Jan16 150428 606.75 611.75 604.25 610.25 -0.25 602 21,214 +152
Feb16 150428 613.75 613.75 612.25 612.25 -0.25 885 12,537 -77
Total Volume and Open Interest 127,141 664,511 -6,837
Ethanol(CBOT)
May15 150428 1.604 1.632 1.604 1.631 +0.024 167 657 -101
Jun15 150428 1.609 1.620 1.588 1.614 +0.028 339 2,374 +45
Jul15 150428 1.570 1.585 1.565 1.583 +0.027 119 1,542 +31
Aug15 150428 1.534 1.550 1.534 1.550 +0.016 53 655 +24
Sep15 150428 1.505 1.521 1.504 1.521 +0.016 62 386 +28
Oct15 150428 1.492 1.492 1.492 1.492 +0.016 30 231 +21
Nov15 150428 1.465 1.465 1.465 1.465 +0.016 0 306 +0
Dec15 150428 1.449 1.454 1.445 1.445 +0.016 0 894 +0
Total Volume and Open Interest 1,756 7,405 +396
WTI Crude Oil(ICE)
Jun15 150428 56.68 57.82 56.07 57.06 +0.07 62,951 107,459 -2,931
Jul15 150428 58.35 59.22 57.80 58.53 -0.09 42,483 51,139 +4,814
Aug15 150428 59.24 60.02 58.72 59.32 -0.20 14,238 15,209 +349
Sep15 150428 59.88 60.59 59.36 59.93 -0.25 13,295 45,059 -726
Oct15 150428 60.42 61.06 60.29 60.47 -0.25 8,517 13,429 +1,247
Nov15 150428 60.94 61.56 60.82 61.00 -0.25 8,460 10,180 -501
Dec15 150428 61.45 62.11 60.82 61.52 -0.25 22,365 83,286 -3,156
Jan16 150428 62.09 62.11 61.90 61.93 -0.25 1,144 11,536 +274
Feb16 150428 62.40 62.40 62.22 62.22 -0.26 477 1,722 +7
Mar16 150428 62.47 62.47 62.47 62.47 -0.27 281 4,721 -154
Apr16 150428 62.70 62.70 62.70 62.70 -0.27 26 3,086 +1
May16 150428 62.90 62.90 62.90 62.90 -0.27 94 2,511 -1
Jun16 150428 63.36 63.36 63.10 63.11 -0.27 1,776 18,349 -569
Jul16 150428 63.26 63.26 63.26 63.26 -0.25 4 1,036 +4
Aug16 150428 63.43 63.43 63.43 63.43 -0.23 3 1,673 -1
Sep16 150428 63.61 63.61 63.61 63.61 -0.22 205 2,733 +97
Total Volume and Open Interest 181,520 443,863 -216
US Dollar Index(ICE)
Jun15 150428 96.950 97.100 96.105 96.195 -0.745 53,910 106,165 -1,450
Sep15 150428 97.435 97.525 96.580 96.620 -0.760 755 5,573 +145
Dec15 150428 97.400 97.685 97.035 97.060 -0.760 46 1,232 +7
Total Volume and Open Interest 54,729 113,101 -1,280
Australian Dollar(CME)
Jun15 150428 78.28 80.06 78.13 79.93 +1.63 79,305 147,394 -3,630
Sep15 150428 78.08 79.61 78.08 79.53 +1.61 155 617 -5
Dec15 150428 78.03 79.17 78.03 79.17 +1.60 0 74 +0
Total Volume and Open Interest 79,460 148,098 -3,635
British Pound(CME)
Jun15 150428 152.21 153.39 151.68 153.31 +1.13 84,232 168,161 -2,511
Sep15 150428 152.27 153.23 151.67 153.23 +1.14 75 313 +6
Dec15 150428 153.12 153.17 152.96 153.17 +1.14 1 36 +1
Total Volume and Open Interest 84,308 168,539 -2,504
Canadian Dollar(CME)
Jun15 150428 82.67 83.18 82.47 83.06 +0.40 54,013 117,560 -511
Sep15 150428 82.57 83.06 82.41 82.96 +0.40 491 5,744 +92
Dec15 150428 82.60 82.90 82.52 82.87 +0.40 6 2,023 +5
Mar16 150428 82.81 82.81 82.81 82.81 +0.40 2 502 +0
Total Volume and Open Interest 54,512 125,873 -414
Japanese Yen(CME)
Jun15 150428 84.02 84.23 83.94 84.16 +0.14 122,475 189,797 -387
Sep15 150428 84.12 84.33 84.12 84.27 +0.14 198 733 +19
Dec15 150428 84.28 84.45 84.28 84.45 +0.13 2 126 +0
Total Volume and Open Interest 122,693 190,857 -384
Swiss Franc(CME)
Jun15 150428 104.79 105.41 104.37 104.98 +0.20 20,074 30,012 -504
Sep15 150428 105.30 105.78 105.00 105.41 +0.20 15 406 +0
Dec15 150428 105.88 105.88 105.88 105.88 +0.19 0 253 +0
Total Volume and Open Interest 20,089 30,695 -504
EuroFX(CME)
Jun15 150428 108.92 109.98 108.67 109.85 +0.98 283,322 455,112 -1,888
Sep15 150428 108.95 110.12 108.82 110.00 +0.98 902 4,141 +306
Dec15 150428 109.22 110.27 109.20 110.20 +0.98 117 622 +77
Total Volume and Open Interest 284,342 460,053 -1,504
Mexican Peso(CME)
May15 150428 654.88 654.88 654.88 654.88 +4.50      
Jun15 150428 647.75 656.25 647.50 653.62 +4.50 45,645 100,518 -6,378
Total Volume and Open Interest 62,751 123,586 +4,721
Brazilian Real(CME)
May15 150428 343.60 346.25 339.45 340.50 -2.10 416 14,667 +3
Jun15 150428 339.50 343.55 336.40 337.35 -2.10 186 1,610 +147
Jul15 150428 334.25 334.25 334.25 334.25 -2.25      
Aug15 150428 330.70 330.70 330.70 330.70 -2.30      
Total Volume and Open Interest 602 25,429 +150
30-Year T-Bonds(CBOT)
Jun15 150428 162~270 163~010 160~190 161~150 -1~120 196,936 425,956 -10,125
Sep15 150428 160~310 161~100 159~080 159~300 -1~120 320 450 +189
Dec15 150428 159~000 160~120 159~000 159~000 -1~120      
Total Volume and Open Interest 197,256 426,406 -9,936
10-Year T-Notes(CBOT)
Jun15 150428 129~115 129~130 128~225 128~305 -0~115 1,065,745 2,805,352 +25,815
Sep15 150428 128~280 128~295 128~115 128~175 -0~120 4,466 17,001 +1,675
Dec15 150428 128~005 128~125 128~005 128~005 -0~120 0 6 +0
Total Volume and Open Interest 1,070,211 2,822,359 +27,490
5-Year T-Notes(CBOT)
Jun15 150428 120~190 120~194 120~090 120~124 -0~054 505,384 2,019,891 +866
Sep15 150428 119~296 120~016 119~270 119~274 -0~062 266 1,679 +188
Dec15 150428 119~134 119~196 119~134 119~134 -0~062      
Total Volume and Open Interest 505,650 2,021,570 +1,054
2 Year T-Notes(CBOT)
Jun15 150428 109~232 109~234 109~212 109~220 -0~006 187,860 1,406,200 +228
Sep15 150428 109~114 109~124 109~112 109~116 -0~006 205 4,845 +198
Dec15 150428 109~086 109~094 109~086 109~086 -0~006      
Total Volume and Open Interest 188,065 1,411,045 +426
Eurodollars(CME)
Jun15 150428 99.695 99.695 99.690 99.695 unch 109,297 1,314,716 +29,420
Sep15 150428 99.580 99.580 99.565 99.575 unch 107,627 1,153,954 +8,940
Dec15 150428 99.415 99.415 99.395 99.405 -0.005 140,839 1,222,960 -5,472
Mar16 150428 99.245 99.245 99.215 99.230 -0.010 141,168 1,000,796 -12,975
Jun16 150428 99.065 99.065 99.030 99.045 -0.015 182,281 918,280 -6,294
Sep16 150428 98.880 98.880 98.840 98.855 -0.020 100,919 746,170 +8,191
Dec16 150428 98.695 98.705 98.655 98.670 -0.025 133,861 972,401 +6,222
Mar17 150428 98.550 98.550 98.500 98.520 -0.025 142,257 590,295 +8,272
Jun17 150428 98.405 98.410 98.350 98.370 -0.030 89,799 530,614 +6,804
Sep17 150428 98.285 98.285 98.220 98.240 -0.035 65,089 468,671 +178
Dec17 150428 98.165 98.170 98.095 98.120 -0.040 76,285 649,840 +1,140
Mar18 150428 98.075 98.075 98.000 98.025 -0.045 69,041 310,739 +1,844
Jun18 150428 97.985 97.990 97.905 97.935 -0.045 39,794 287,078 -165
Sep18 150428 97.910 97.910 97.820 97.850 -0.050 21,442 168,057 -293
Dec18 150428 97.825 97.830 97.735 97.765 -0.055 40,491 219,685 -1,609
Mar19 150428 97.765 97.765 97.670 97.700 -0.060 27,167 140,076 +3,906
Jun19 150428 97.695 97.705 97.605 97.635 -0.060 19,824 132,993 +2,418
Sep19 150428 97.640 97.645 97.540 97.575 -0.060 17,141 78,446 +1,736
Total Volume and Open Interest 1,565,249 11,193,177 +57,644
Ultra T-Bond(CBOT)
Jun15 150428 168~12 168~19 165~21 166~23 -1~20 60,791 576,738 -1,824
Sep15 150428 165~11 166~31 165~11 165~11 -1~20      
Dec15 150428 163~31 165~19 163~31 163~31 -1~20      
Total Volume and Open Interest 60,791 576,738 -1,824
30 Day Federal Funds(CBOT)
Apr15 150428 99.875 99.878 99.875 99.878 unch 235 67,529 +223
May15 150428 99.875 99.875 99.870 99.875 unch 4,844 107,783 +2,461
Jun15 150428 99.865 99.865 99.865 99.865 unch 2,374 73,878 +165
Jul15 150428 99.850 99.855 99.850 99.850 unch 9,806 139,104 +832
Aug15 150428 99.830 99.835 99.830 99.830 unch 9,273 98,555 +4,576
Sep15 150428 99.795 99.795 99.790 99.795 unch 1,806 50,470 -61
Total Volume and Open Interest 47,511 794,923 +15,335
3-Mth Euro-Yen(CME)
Jun15 150428 99.850 99.850 99.850 99.850 unch      
Sep15 150428 99.860 99.860 99.860 99.860 unch      
Dec15 150428 99.855 99.855 99.855 99.855 unch      
Mar16 150428 99.715 99.715 99.715 99.715 unch      
Jun16 150428 99.575 99.575 99.575 99.575 unch      
Sep16 150428 99.435 99.435 99.435 99.435 unch      
Dec16 150428 99.815 99.815 99.815 99.815 unch      
Mar17 150428 99.675 99.675 99.675 99.675 unch      
Jun17 150428 99.535 99.535 99.535 99.535 unch      
Sep17 150428 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150428 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150428 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150428 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150428 99.71 99.71 99.71 99.71 unch      
Jun16 150428 99.57 99.57 99.57 99.57 unch      
Sep16 150428 99.43 99.43 99.43 99.43 unch      
Dec16 150428 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150428 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150428 148.09 148.25 148.03 148.20 +0.11 1,190 16,526 +79
Sep15 150428 147.62 147.62 147.62 147.62 +0.11      
Dec15 150428 147.06 147.06 147.06 147.06 +0.11 0 1 +0
Total Volume and Open Interest 1,190 16,527 +79
Euro-Bund(EUREX)
Jun15 150428 159.20 159.47 159.05 159.27 +0.08 548,828 1,320,370 -2,034
Sep15 150428 159.14 159.43 159.11 159.25 +0.10 531 29,723 +260
Dec15 150428 159.37 159.50 159.37 159.39 +0.08 6 39 +4
Total Volume and Open Interest 549,365 1,350,132 -1,770
Euro-Bobl(EUREX)
Jun15 150428 129.46 129.60 129.46 129.54 +0.08 321,520 1,085,112 -13,370
Sep15 150428 131.08 131.08 131.04 131.05 +0.09 4,904 6,719 +4,879
Dec15 150428 130.54 130.54 130.54 130.54 +0.08      
Total Volume and Open Interest 326,424 1,091,831 -8,491
3-Mth Euribor(EUREX)
Jun15 150428 100.015 100.015 100.015 100.015 +0.010 158 7,880 -79
Sep15 150428 100.020 100.020 100.020 100.020 +0.010 0 13,741 +0
Dec15 150428 100.020 100.020 100.020 100.020 +0.010 5 32,251 +0
Total Volume and Open Interest 1,263 86,774 +1,021
Long Gilt(LIFFE)
Jun15 150428 119~23 119~28 119~14 119~19 0~00 125,982 440,160 +785
Sep15 150428 118~20 118~20 118~20 118~20 0~00 0 1 +0
Total Volume and Open Interest 125,982 440,161 +785
3-Mth Short Sterling(LIFFE)
Jun15 150428 99.40 99.41 99.40 99.41 +0.01 45,971 328,944 -1,960
Sep15 150428 99.36 99.37 99.35 99.36 +0.01 41,003 373,743 -617
Dec15 150428 99.26 99.29 99.26 99.27 +0.01 84,540 361,719 -17,308
Mar16 150428 99.15 99.18 99.14 99.16 +0.01 33,036 291,909 -2,750
Jun16 150428 99.02 99.05 99.02 99.04 +0.02 43,438 248,829 -141
Sep16 150428 98.90 98.93 98.88 98.91 +0.02 38,122 225,878 -2,472
Total Volume and Open Interest 437,331 2,895,770 -31,430
3-Mth Euribor(LIFFE)
Jun15 150428 100.010 100.020 100.005 100.020 +0.015 43,413 422,542 +10,405
Sep15 150428 100.010 100.025 100.010 100.020 +0.015 28,159 362,718 +1,651
Dec15 150428 100.010 100.030 100.010 100.020 +0.015 20,802 299,666 -2,932
Total Volume and Open Interest 209,934 3,312,144 +9,601
3-Mth Aus T-Bills(SFE)
Jun15 150428 97.85 97.86 97.82 97.84 -0.01 16,038 207,951 -3,161
Sep15 150428 97.93 97.94 97.89 97.91 -0.03 11,376 202,870 -4,226
Dec15 150428 97.95 97.96 97.91 97.93 -0.03 12,100 167,771 -7,428
Mar16 150428 97.94 97.95 97.89 97.92 -0.03 8,419 128,319 -4,374
Jun16 150428 97.91 97.91 97.84 97.87 -0.05 5,707 78,034 -1,838
Sep16 150428 97.86 97.86 97.80 97.83 -0.04 3,881 51,608 -416
Dec16 150428 97.81 97.81 97.74 97.77 -0.05 3,233 42,530 -341
Mar17 150428 97.69 97.71 97.68 97.71 -0.06 1,119 26,920 -282
Jun17 150428 97.63 97.65 97.63 97.65 -0.06 225 8,904 -175
Sep17 150428 97.56 97.58 97.56 97.58 -0.06 630 4,921 -328
Total Volume and Open Interest 62,903 920,950 -22,569
10-Year Aus T-Bonds(SFE)
Jun15 150428 97.49 97.51 97.42 97.45 -0.05 85,209 703,596 -2,560
Sep15 150428 97.45 97.45 97.45 97.45 -0.05      
Total Volume and Open Interest 85,209 703,596 -2,560
3-Year Aus T-Bonds(SFE)
Jun15 150428 98.13 98.14 98.06 98.08 -0.06 143,707 705,036 -51,974
Sep15 150428 98.08 98.08 98.08 98.08 -0.06      
Total Volume and Open Interest 143,707 705,036 -51,974
Gold(CMX)
Apr15 150428 1199.7 1214.0 1199.7 1214.0 +10.7 52 441 +1
Jun15 150428 1201.6 1214.6 1198.6 1213.9 +10.7 156,378 273,964 +9,103
Aug15 150428 1202.6 1215.4 1199.7 1214.9 +10.7 3,360 43,182 +1,778
Oct15 150428 1201.3 1215.8 1201.3 1215.8 +10.8 1,023 10,109 +18
Dec15 150428 1204.2 1217.0 1201.8 1216.7 +10.8 4,036 50,506 +191
Feb16 150428 1207.5 1217.8 1204.9 1217.6 +10.8 2,226 6,630 +1,320
Apr16 150428 1206.2 1218.6 1206.1 1218.6 +10.9 477 6,660 +205
Jun16 150428 1207.4 1219.6 1207.0 1219.6 +10.9 180 6,773 +147
Aug16 150428 1208.2 1220.9 1208.2 1220.9 +11.0 3 451 -2
Oct16 150428 1222.3 1222.3 1222.3 1222.3 +11.1 0 1,109 +0
Dec16 150428 1214.1 1223.8 1213.5 1223.8 +11.2 587 7,104 +127
Feb17 150428 1225.6 1225.6 1225.6 1225.6 +11.3 0 150 +0
Total Volume and Open Interest 169,234 418,813 +13,249
Silver(CMX)
May15 150428 1637.5 1666.0 1627.5 1659.1 +19.7 62,397 41,615 -11,430
Jul15 150428 1641.0 1670.0 1632.5 1663.0 +19.1 33,272 90,246 +13,514
Sep15 150428 1644.0 1669.0 1638.0 1667.1 +19.0 1,698 16,067 -266
Dec15 150428 1645.0 1675.5 1642.5 1671.9 +19.0 1,112 27,009 -12
Mar16 150428 1672.0 1676.5 1672.0 1676.4 +19.2 36 2,796 +18
May16 150428 1682.0 1682.0 1679.3 1679.3 +19.3 0 174 +0
Jul16 150428 1682.2 1682.2 1682.2 1682.2 +19.3 0 2,835 +0
Total Volume and Open Interest 98,613 188,004 +1,840
Platinum(NYMEX)
Jul15 150428 1146.1 1161.0 1140.7 1158.6 +5.2 9,288 67,005 +529
Oct15 150428 1148.6 1162.6 1143.8 1160.2 +5.1 335 3,168 +316
Jan16 150428 1162.0 1162.0 1162.0 1162.0 +5.1 5 36 +5
Apr16 150428 1163.0 1163.0 1163.0 1163.0 +5.1 0 4 +0
Total Volume and Open Interest 9,644 70,253 +847
Palladium(NYMEX)
Jun15 150428 778.00 782.45 770.85 781.15 -1.30 2,259 28,943 +80
Sep15 150428 774.60 783.25 774.05 782.15 -1.30 62 3,494 +43
Dec15 150428 783.00 783.00 783.00 783.00 -1.30 0 3 +0
Total Volume and Open Interest 2,321 32,440 +122
Copper(CMX)
May15 150428 277.55 278.70 274.75 278.00 +1.00 41,314 19,831 -4,321
Jul15 150428 277.95 279.45 275.35 278.65 +0.95 29,883 87,341 -636
Sep15 150428 278.25 279.80 275.95 279.00 +0.85 4,545 21,762 -472
Dec15 150428 277.90 280.10 277.55 279.40 +0.75 1,787 16,237 +502
Mar16 150428 279.70 279.70 279.70 279.70 +0.70 17 2,395 +7
Total Volume and Open Interest 78,584 153,869 -4,887
DJIA Index(CBOT)
Jun15 150428 18000 18060 18000 18058 +68 768 5,021 +243
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 150428 17993 18064 17839 18058 +68 97,748 110,260 -112
Sep15 150428 17907 17975 17780 17975 +68 17 144 +3
Dec15 150428 17893 17893 17893 17893 +68 0 32 +0
Mar16 150428 17811 17811 17811 17811 +68 0 1 +0
Total Volume and Open Interest 97,765 110,437 -109
S & P 500(CME)
Jun15 150428 2104.00 2112.30 2088.70 2112.00 +7.30 2,619 115,712 -1,084
Sep15 150428 2104.50 2104.50 2082.70 2104.50 +7.30 5 415 +8
Dec15 150428 2097.40 2097.40 2075.60 2097.40 +7.30 0 757 +0
Mar16 150428 2092.30 2092.30 2070.50 2092.30 +7.30      
Total Volume and Open Interest 2,624 116,884 -1,076
S & P 500 E-Mini(Globex)
Jun15 150428 2103.75 2112.50 2088.25 2112.00 +7.25 958,312 2,711,119 -1,993
Sep15 150428 2096.00 2104.75 2081.00 2104.50 +7.25 587 34,199 +25
Total Volume and Open Interest 958,951 2,748,061 -1,961
NASDAQ 100(CME)
Jun15 150428 4520.00 4531.00 4472.00 4516.00 -8.80 489 5,857 +178
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 150428 4524.30 4531.30 4471.80 4516.00 -8.80 204,737 353,020 +9,131
Sep15 150428 4522.80 4522.80 4466.00 4508.50 -8.80 34 246 +6
Total Volume and Open Interest 204,771 353,299 +9,137
S & P Midcap 400(CME)
Jun15 150428 1527.30 1527.30 1527.30 1527.30 +8.10 0 1,024 +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 150415 13.65 13.75 13.20 13.25 -0.33 100,062 79,088 -16,515
May15 150428 15.10 15.75 14.45 14.48 -0.65 39,018 184,807 +1,663
Jun15 150428 16.45 16.95 15.95 15.98 -0.50 20,295 87,094 +5,253
Jul15 150428 17.22 17.64 16.80 16.83 -0.40 6,107 35,310 -230
Total Volume and Open Interest 75,568 373,958 +7,490
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150428 20090 20170 19945 20010 -65 10,076 57,044 -176
Sep15 150428 20055 20055 20055 20055 -65 27 57 +0
Total Volume and Open Interest 10,103 57,101 -176
Nikkei 225(SGX)
Jun15 150428 20040 20160 19990 20015 +5 71,779 304,739 +2,761
Sep15 150428 19995 19995 19995 19995 unch 0 195 +0
Dec15 150428 19910 19910 19910 19910 unch 0 6,046 +0
Total Volume and Open Interest 72,453 314,881 +3,252
CAC 40(EURONEXT)
May15 150428 5194.5 5210.0 5088.5 5127.0 -91.0 96,884 332,442 -3,184
Jun15 150428 5149.0 5167.0 5048.5 5084.5 -91.0 414 13,382 -78
Jul15 150428 5080.5 5080.5 5080.5 5080.5 -91.0      
Total Volume and Open Interest 97,298 345,919 -3,262
Hang Seng Index(HKFE)
Apr15 150428 28448 28510 28230 28433 +23 91,825 112,809 -5,145
May15 150428 28386 28477 28177 28383 +2 28,576 46,241 +20,196
Jun15 150428 28099 28188 27900 28092 +4 743 10,442 +6
Total Volume and Open Interest 121,305 172,281 +15,030
DAX(EUREX)
Jun15 150428 12037.5 12085.0 11773.0 11830.0 -235.0 108,359 187,787 +1,876
Sep15 150428 12034.0 12080.0 11780.0 11831.0 -235.0 224 5,914 +29
Dec15 150428 12022.5 12025.0 11831.0 11834.5 -235.0 46 239 +7
Total Volume and Open Interest 108,629 193,940 +1,912
FT-SE 100(EURONEXT)
Jun15 150428 7033.50 7049.00 6944.00 6976.00 -74.50 81,497 597,675 -184
Sep15 150428 6974.00 6974.00 6915.50 6924.00 -74.50 10 631 +1
Dec15 150428 6946.50 6946.50 6894.50 6894.50 -74.50 2 212 +1
Total Volume and Open Interest 81,509 598,518 -182
SPI 200(SFE)
Jun15 150428 5978.0 6008.0 5925.0 5926.0 -46.0 32,938 245,244 +8,193
Sep15 150428 5920.0 5933.0 5874.0 5874.0 -42.0 4 2,811 -1
Dec15 150428 5868.0 5868.0 5868.0 5868.0 -42.0 0 2,052 +0
Total Volume and Open Interest 32,960 250,446 +8,190
FTSE MIB(ISE)
Jun15 150428 23405.00 23515.00 23125.00 23199.00 -212.00 33,753 56,697 +1,338
Sep15 150428 23360.00 23410.00 23070.00 23129.00 -210.00 32 226 -7
Dec15 150428 23049.00 23049.00 23049.00 23049.00 -210.00 0 3 +0
Total Volume and Open Interest 33,785 56,926 +1,331
KOSPI 200(KFE)
Jun15 150428 271.40 272.35 269.70 270.20 -1.20 230,224 137,809 -3,404
Sep15 150428 272.95 273.35 270.85 271.15 -1.30 642 4,349 +329
Dec15 150428 272.50 272.50 272.50 272.50 -1.20 7 901 +20
Total Volume and Open Interest 230,873 144,234 -3,055
GSCI(CME)
May15 150428 434.00 435.60 433.60 434.00 unch 112 12,303 -74
Jun15 150428 437.40 439.00 437.40 437.40 -0.40 1 26 +1
Jul15 150428 440.60 442.00 440.50 440.60 -0.40      
Total Volume and Open Interest 113 12,329 -73
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