Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 04, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150504 968.00 984.00 966.75 983.00 +14.50 13,903 13,871 -5,093
Jul15 150504 964.75 978.75 962.75 976.25 +11.50 147,927 364,846 -371
Aug15 150504 958.25 972.50 958.25 969.50 +10.50 7,506 25,452 +939
Sep15 150504 947.25 959.00 946.75 956.25 +9.50 2,011 10,166 +271
Nov15 150504 940.25 952.25 938.25 949.00 +8.25 40,808 204,796 +2,570
Jan16 150504 950.50 958.25 947.00 955.25 +8.25 1,960 13,611 -228
Mar16 150504 949.25 962.00 949.25 958.75 +7.75 848 22,002 -61
May16 150504 957.00 963.50 953.25 960.25 +7.00 966 9,959 +230
Jul16 150504 961.00 968.50 958.25 964.75 +6.50 530 3,751 +78
Aug16 150504 965.75 965.75 958.00 964.25 +6.25 0 155 +0
Sep16 150504 956.25 956.25 949.25 956.25 +7.00 0 35 +0
Nov16 150504 950.00 955.00 945.00 952.00 +7.00 247 5,855 +22
Jan17 150504 957.50 957.50 950.50 957.50 +7.00 0 68 +0
Mar17 150504 962.25 962.25 955.25 962.25 +7.00 0 34 +0
Total Volume and Open Interest 216,710 674,917 -1,643
Soybean Meal(CBOT)
May15 150504 314.20 316.90 313.30 315.80 +1.10 6,151 6,756 -2,685
Jul15 150504 311.30 314.50 310.50 313.00 +1.10 60,552 191,135 -1,690
Aug15 150504 309.80 312.60 309.00 310.90 +0.50 5,407 25,928 +336
Sep15 150504 308.00 310.70 307.50 308.80 unch 3,728 18,129 +458
Oct15 150504 306.70 307.90 305.10 305.90 -0.20 2,106 12,895 -24
Dec15 150504 306.10 308.10 305.10 306.10 -0.40 15,970 56,066 +459
Jan16 150504 306.90 307.90 305.00 305.80 -0.80 1,194 5,184 +213
Mar16 150504 306.40 307.30 304.60 305.00 -1.10 547 6,334 +133
May16 150504 305.00 307.10 304.10 304.60 -1.10 280 2,516 +43
Jul16 150504 307.70 308.30 305.30 305.90 -1.20 193 2,145 -5
Total Volume and Open Interest 96,171 329,441 -2,736
Soybean Oil(CBOT)
May15 150504 31.46 32.54 31.44 32.47 +1.03 5,412 3,366 -1,919
Jul15 150504 31.48 32.70 31.48 32.63 +1.05 60,781 202,430 -5,268
Aug15 150504 31.58 32.72 31.58 32.65 +1.03 7,480 23,691 -92
Sep15 150504 31.60 32.72 31.58 32.66 +1.01 3,686 19,975 +4
Oct15 150504 31.69 32.66 31.65 32.63 +0.97 2,322 11,794 -144
Dec15 150504 31.76 32.86 31.75 32.80 +0.98 16,100 92,250 +1,503
Jan16 150504 32.04 33.02 32.00 32.97 +0.97 905 6,153 +133
Mar16 150504 32.50 33.19 32.15 33.13 +0.98 576 6,608 +106
May16 150504 32.63 33.32 32.34 33.29 +0.95 187 4,749 +18
Jul16 150504 32.99 33.49 32.52 33.45 +0.93 160 2,783 -12
Total Volume and Open Interest 97,630 376,587 -5,671
Canola(WCE)
May15 150504 468.0 470.8 467.6 470.8 +10.9 404 2,810 -183
Jul15 150504 447.7 459.0 447.7 457.3 +10.1 10,290 85,592 -2,683
Nov15 150504 440.2 450.9 440.2 448.9 +9.1 3,485 48,431 -665
Jan16 150504 445.3 451.5 445.3 450.2 +9.2 187 1,742 +112
Mar16 150504 450.1 450.1 450.1 450.1 +9.0 49 569 +40
Total Volume and Open Interest 14,427 141,083 -3,378
Corn(CBOT)
May15 150504 359.00 360.75 356.75 358.75 -1.00 19,353 12,574 -5,838
Jul15 150504 362.00 363.50 360.00 361.25 -1.75 199,069 655,801 +2,079
Sep15 150504 369.25 369.75 366.50 367.75 -2.00 66,048 186,746 -5,563
Dec15 150504 379.25 380.25 377.00 377.75 -2.50 65,375 295,844 +330
Mar16 150504 390.75 391.25 388.25 389.00 -2.50 6,359 82,522 +897
May16 150504 397.75 399.25 396.25 396.75 -2.50 1,622 12,577 +167
Jul16 150504 406.00 406.25 402.75 403.50 -2.75 2,433 22,911 +520
Sep16 150504 400.75 402.75 400.00 400.25 -2.50 6 2,092 +3
Dec16 150504 400.50 403.00 400.50 400.75 -1.50 673 20,176 +232
Mar17 150504 411.50 412.00 410.50 410.50 -1.50 10 612 +5
Total Volume and Open Interest 361,050 1,293,196 -7,087
Wheat(CBOT)
May15 150504 471.75 471.75 465.00 469.25 -0.75 2,722 1,038 -1,667
Jul15 150504 471.00 474.50 466.50 472.75 -1.25 75,114 278,214 +2,175
Sep15 150504 480.00 482.75 475.00 481.25 -1.50 18,495 69,252 +289
Dec15 150504 498.75 500.75 492.50 498.25 -2.50 13,272 68,500 +272
Mar16 150504 517.50 518.00 510.25 515.25 -2.75 3,096 19,549 +352
May16 150504 525.50 529.50 522.50 526.75 -2.75 1,194 4,295 -75
Total Volume and Open Interest 115,257 444,295 +2,051
Wheat(KCBT)
May15 150504 490.75 494.25 490.75 493.75 +0.50 1,316 730 -646
Jul15 150504 496.25 500.75 492.50 498.25 -2.25 17,948 100,341 +595
Sep15 150504 507.50 510.50 502.00 508.00 -2.50 3,813 25,527 -133
Dec15 150504 528.00 530.00 521.75 527.50 -2.50 4,091 26,383 +675
Mar16 150504 535.00 543.25 535.00 541.00 -2.25 371 7,725 -36
May16 150504 544.00 552.00 544.00 549.75 -2.25 43 2,411 +8
Total Volume and Open Interest 27,603 164,851 +473
Wheat(MGE)
May15 150504 518.00 520.25 516.00 516.00 -4.25 516 344 -349
Jul15 150504 534.50 534.75 529.75 530.25 -4.25 3,211 37,351 -588
Sep15 150504 543.50 545.25 541.00 541.00 -4.00 820 11,627 +102
Dec15 150504 555.00 557.50 554.50 554.75 -3.00 347 12,708 +74
Mar16 150504 570.00 572.50 570.00 570.25 -2.25 90 4,769 -42
Total Volume and Open Interest 5,061 68,094 -806
Oats(CBOT)
May15 150504 233.75 233.75 226.25 229.25 +0.25 95 37 -50
Jul15 150504 236.00 237.25 228.50 232.00 -4.00 496 4,552 +48
Sep15 150504 242.50 242.50 239.00 239.00 -3.00 26 325 +10
Dec15 150504 248.00 250.75 243.00 247.00 -3.75 177 2,412 +67
Total Volume and Open Interest 801 7,515 +76
Rough Rice(CBOT)
May15 150504 10.06 10.06 9.85 9.85 -0.10 295 331 -596
Jul15 150504 10.20 10.44 10.08 10.10 -0.10 595 7,702 -29
Sep15 150504 10.57 10.70 10.37 10.38 -0.10 52 2,613 +16
Nov15 150504 10.77 10.81 10.60 10.62 -0.10 3 108 +0
Total Volume and Open Interest 945 10,769 -609
Live Cattle(CME)
Jun15 150504 149.485 151.000 149.400 150.735 +1.550 29,626 128,671 -3,848
Aug15 150504 147.985 149.450 147.950 149.130 +1.305 9,871 61,361 +2,053
Oct15 150504 149.785 151.000 149.700 150.735 +1.135 6,440 49,289 +786
Dec15 150504 150.685 152.150 150.685 151.935 +1.250 4,265 26,678 +1,066
Feb16 150504 151.000 151.985 151.000 151.785 +0.985 519 5,051 +52
Apr16 150504 150.350 151.000 150.075 150.850 +1.065 323 3,879 +59
Total Volume and Open Interest 51,136 276,099 -566
Feeder Cattle(CME)
May15 150504 213.900 215.285 213.880 215.150 +1.520 2,794 9,677 -403
Aug15 150504 215.500 217.750 215.485 217.330 +2.250 5,396 18,402 +763
Sep15 150504 215.000 217.050 215.000 216.830 +2.130 845 3,684 +89
Oct15 150504 213.985 216.130 213.985 215.900 +2.115 823 3,526 +293
Nov15 150504 213.400 215.300 213.400 215.200 +1.965 187 1,352 +79
Jan16 150504 207.380 209.000 207.380 209.000 +2.315 87 1,005 +39
Mar16 150504 206.000 207.100 205.580 207.000 +1.900 12 71 +9
Total Volume and Open Interest 10,479 39,207 +835
Lean Hogs(CME)
May15 150504 76.500 77.035 76.500 76.930 +0.930 892 2,245 -370
Jun15 150504 81.050 82.150 81.035 81.830 +0.580 28,238 86,925 -1,349
Jul15 150504 81.950 82.830 81.800 82.680 +0.630 7,845 27,158 +1,428
Aug15 150504 82.050 82.850 81.900 82.650 +0.670 9,849 36,541 +693
Oct15 150504 72.500 73.050 72.330 72.900 +0.515 7,292 42,068 -91
Dec15 150504 69.350 69.900 69.285 69.850 +0.550 3,186 19,756 +784
Feb16 150504 71.350 71.900 71.350 71.900 +0.550 508 5,221 +189
Apr16 150504 73.500 73.975 73.430 73.885 +0.485 157 2,332 +58
Total Volume and Open Interest 57,986 222,835 +1,350
Class III Milk(CME)
Apr15 150429 15.81 15.81 15.81 15.81 unch 25 5,241 +5
May15 150504 16.26 16.45 16.21 16.38 +0.12 285 6,237 -73
Jun15 150504 16.40 17.10 16.40 16.87 +0.42 428 5,912 +72
Jul15 150504 16.54 17.11 16.52 16.94 +0.41 148 3,990 +22
Aug15 150504 16.82 17.37 16.82 17.20 +0.38 49 3,564 +4
Sep15 150504 17.20 17.55 17.20 17.45 +0.26 31 3,390 -12
Oct15 150504 17.40 17.60 17.40 17.45 +0.09 27 2,956 -4
Nov15 150504 17.44 17.55 17.44 17.46 +0.08 12 2,905 +0
Dec15 150504 17.41 17.48 17.40 17.43 +0.08 4 2,650 +4
Jan16 150504 17.01 17.07 17.01 17.07 +0.11 24 540 +8
Feb16 150504 17.00 17.00 16.99 17.00 +0.05 12 361 +2
Mar16 150504 16.88 16.88 16.88 16.88 +0.05 5 318 +0
Apr16 150504 16.75 16.75 16.75 16.75 +0.07 0 212 +0
Total Volume and Open Interest 1,025 33,636 +23
Cocoa(ICE)
May15 150504 2875 2875 2875 2875 -2 4 26 -118
Jul15 150504 2882 2890 2866 2875 -2 17,806 83,004 +675
Sep15 150504 2872 2882 2856 2867 -2 6,221 39,144 +310
Dec15 150504 2864 2867 2844 2853 -2 2,961 38,068 +423
Mar16 150504 2843 2851 2831 2841 unch 523 19,049 -104
May16 150504 2833 2833 2833 2833 +1 196 6,746 -8
Jul16 150504 2823 2823 2823 2823 +2 297 6,897 +255
Total Volume and Open Interest 28,014 196,504 +1,429
Coffee "C"(ICE)
May15 150504 132.50 132.50 131.50 131.85 -1.60 35 198 -29
Jul15 150504 133.80 134.95 131.55 132.90 -1.30 21,574 94,814 -2,116
Sep15 150504 136.75 137.60 134.35 135.65 -1.25 3,596 40,176 +473
Dec15 150504 141.20 141.50 138.35 139.50 -1.30 2,271 28,207 +331
Mar16 150504 143.85 144.95 142.00 143.25 -1.35 389 7,939 -35
May16 150504 147.20 147.20 144.25 145.45 -1.40 151 4,289 +25
Total Volume and Open Interest 28,282 185,955 -1,321
Orange Juice(ICE)
May15 150504 115.80 115.80 115.80 115.80 +0.85 417 822 -276
Jul15 150504 118.60 120.35 118.60 120.30 +0.85 1,142 11,386 +198
Sep15 150504 121.00 121.50 121.00 121.50 +0.60 240 1,561 +221
Nov15 150504 122.65 123.10 122.65 123.05 +1.05 11 653 +11
Jan16 150504 123.80 123.80 123.80 123.80 +1.35 0 141 +0
Mar16 150504 125.75 125.75 125.75 125.75 +1.35 0 7 +0
Total Volume and Open Interest 1,810 14,574 +154
Sugar #11(ICE)
Jul15 150504 12.78 12.78 12.46 12.51 -0.40 105,661 429,748 -363
Oct15 150504 13.30 13.30 12.88 12.94 -0.39 36,733 165,341 +1,864
Mar16 150504 14.46 14.46 14.09 14.14 -0.33 15,307 106,900 +444
May16 150504 14.48 14.48 14.16 14.21 -0.33 5,364 24,603 -652
Jul16 150504 14.44 14.44 14.16 14.22 -0.31 2,737 21,688 +765
Oct16 150504 14.61 14.61 14.37 14.41 -0.30 1,723 20,248 +642
Mar17 150504 15.12 15.12 14.87 14.90 -0.25 240 9,220 -14
May17 150504 14.90 14.90 14.83 14.86 -0.21 87 1,328 +8
Total Volume and Open Interest 168,014 781,833 -44,813
London Cocoa(LCE)
May15 150501 1988 2005 1962 1974 -18 3,241 37,813 -678
Jul15 150501 2001 2020 1976 1987 -18 8,895 73,403 +684
Sep15 150501 1985 2006 1962 1974 -17 2,452 45,954 +464
Dec15 150501 1970 1986 1945 1957 -14 2,144 54,078 +328
Mar16 150501 1944 1959 1919 1932 -14 965 43,483 +140
May16 150501 1947 1947 1924 1927 -14 68 6,253 +14
Jul16 150501 1932 1932 1924 1924 -13 14 11,633 -5
Total Volume and Open Interest 17,783 280,289 +948
London Sugar(LCE)
Aug15 150501 376.50 379.80 370.70 373.40 -3.30 2,970 39,996 -394
Oct15 150501 373.70 377.50 368.30 370.50 -4.40 852 14,782 -170
Dec15 150501 381.40 384.00 375.50 377.40 -4.80 427 9,617 +125
Mar16 150501 388.00 390.00 381.30 382.90 -4.90 163 6,728 +43
May16 150501 394.40 396.30 388.30 389.30 -4.90 22 2,254 +0
Total Volume and Open Interest 4,439 74,284 -399
Cotton(ICE)
May15 150504 66.91 66.91 66.91 66.91 +0.06 8 281 -6
Jul15 150504 66.61 66.89 65.82 66.67 +0.06 24,585 125,173 +4,911
Oct15 150504 66.10 66.67 66.10 66.67 +0.37 7 43 -5
Dec15 150504 66.35 66.80 65.80 66.66 +0.21 7,102 59,236 +1,810
Mar16 150504 66.10 66.37 65.45 66.23 +0.23 292 5,937 +150
May16 150504 66.25 66.36 65.71 66.10 -0.01 42 892 -5
Total Volume and Open Interest 32,078 193,242 +6,859
Lumber(CME)
May15 150504 255.0 256.5 245.2 245.3 -11.0 512 1,430 -155
Jul15 150504 257.8 259.0 250.9 251.1 -7.7 534 4,433 +132
Sep15 150504 256.0 260.0 252.0 252.4 -7.1 43 643 +21
Nov15 150504 258.2 263.0 256.0 256.5 -5.5 7 66 +2
Total Volume and Open Interest 1,096 6,613 +0
Crude Oil(NYM)
Jun15 150504 59.30 59.73 58.45 58.93 -0.22 340,322 425,000 -1,816
Jul15 150504 60.47 60.88 59.70 60.16 -0.20 117,304 238,406 -1,075
Aug15 150504 61.09 61.53 60.44 60.87 -0.19 54,675 79,565 +4,726
Sep15 150504 61.69 61.98 60.92 61.38 -0.20 43,307 150,250 -1,838
Oct15 150504 62.09 62.40 61.42 61.85 -0.19 18,107 84,423 +1,027
Nov15 150504 62.29 62.86 61.86 62.33 -0.18 11,570 55,125 -131
Dec15 150504 62.96 63.27 62.28 62.78 -0.16 67,384 210,176 -4,897
Jan16 150504 63.19 63.58 62.75 63.14 -0.14 7,099 54,673 +1,528
Feb16 150504 63.40 63.79 63.25 63.39 -0.12 2,643 28,721 +432
Mar16 150504 63.59 63.93 63.22 63.58 -0.09 4,582 46,410 +502
Apr16 150504 64.00 64.00 63.56 63.77 -0.05 903 13,973 +17
May16 150504 64.05 64.10 63.95 63.95 -0.01 726 13,001 +159
Jun16 150504 64.02 64.33 63.59 64.14 +0.02 8,909 57,604 +573
Jul16 150504 64.26 64.26 64.26 64.26 +0.05 240 11,051 +13
Aug16 150504 64.39 64.39 64.39 64.39 +0.08 506 8,245 +104
Sep16 150504 64.22 64.54 64.22 64.54 +0.10 1,243 27,237 -121
Total Volume and Open Interest 712,422 1,740,231 +3,538
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150504 59.300 59.750 58.450 58.925 -0.225 9,059 3,075 -340
Jul15 150504 60.400 60.850 59.700 60.150 -0.200 720 709 -38
Aug15 150504 60.750 61.500 60.500 60.875 -0.175 214 278 -99
Sep15 150504 61.875 61.875 61.200 61.375 -0.200 121 309 -37
Oct15 150504 61.500 61.850 61.500 61.850 -0.200 98 200 +61
Nov15 150504 61.975 62.325 61.975 62.325 -0.175 144 192 +25
Dec15 150504 62.375 62.775 62.375 62.775 -0.175 87 477 -12
Jan16 150504 63.150 63.150 63.150 63.150 -0.125 0 10 +0
Feb16 150504 63.400 63.400 63.400 63.400 -0.100 0 10 +0
Total Volume and Open Interest 10,443 5,316 -440
NY Harbor ULSD(NYM)
Jun15 150504 198.00 199.39 196.50 197.87 -0.35 55,001 104,878 +1,616
Jul15 150504 198.80 199.98 197.16 198.57 -0.23 22,951 54,105 +1,600
Aug15 150504 199.74 200.65 197.97 199.36 -0.14 12,376 32,184 +1,582
Sep15 150504 200.52 201.84 199.61 200.67 -0.04 6,690 32,617 -303
Oct15 150504 202.90 203.24 200.93 202.19 +0.08 4,334 21,679 +494
Nov15 150504 204.28 204.57 202.50 203.63 +0.15 3,104 13,617 +48
Dec15 150504 204.90 205.97 203.58 204.96 +0.18 7,079 37,733 -401
Jan16 150504 205.12 206.55 204.98 206.20 +0.20 1,142 9,466 -267
Feb16 150504 205.82 206.60 205.82 206.52 +0.26 387 5,189 +43
Mar16 150504 205.95 206.03 205.94 205.94 +0.30 397 9,003 +79
Apr16 150504 204.31 204.80 204.31 204.80 +0.33 194 6,256 +14
May16 150504 204.30 204.87 204.30 204.87 +0.34 137 3,737 +30
Jun16 150504 205.00 206.39 204.32 205.50 +0.38 625 8,958 -199
Jul16 150504 206.48 206.48 206.48 206.48 +0.39 89 1,619 +15
Total Volume and Open Interest 116,637 356,074 -786
RBOB Gasoline(NYM)
Jun15 150504 204.39 206.05 202.68 203.39 -1.14 53,734 121,915 +599
Jul15 150504 202.72 204.37 201.30 202.01 -0.90 25,407 62,613 +711
Aug15 150504 200.10 202.09 199.15 199.86 -0.75 15,086 34,580 +99
Sep15 150504 197.37 199.29 196.56 197.30 -0.59 12,600 40,763 +69
Oct15 150504 182.58 184.19 181.36 182.30 -0.34 8,110 24,677 -30
Nov15 150504 179.54 180.91 178.14 179.19 -0.14 4,507 17,618 +272
Dec15 150504 177.23 178.73 175.98 177.31 +0.04 6,202 38,579 +643
Jan16 150504 178.86 178.86 176.09 177.39 +0.01 299 6,061 -12
Feb16 150504 179.21 179.21 177.28 178.44 -0.07 108 1,685 -19
Mar16 150504 180.08 180.08 180.08 180.08 -0.14 126 2,031 +2
Total Volume and Open Interest 127,178 374,884 -1,926
e-miNY RBOB Gasoline(NYM)
Jun15 150504 203.40 203.40 203.39 203.40 -1.10      
Jul15 150504 202.00 202.01 202.00 202.00 -0.90 0 1 +0
Aug15 150504 199.90 199.90 199.86 199.90 -0.70      
Sep15 150504 197.30 197.30 197.30 197.30 -0.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150504 2.738 2.824 2.738 2.821 +0.045 228,134 221,885 -9,938
Jul15 150504 2.795 2.881 2.794 2.878 +0.047 68,597 189,336 +3,357
Aug15 150504 2.820 2.901 2.816 2.898 +0.049 30,033 55,593 +569
Sep15 150504 2.829 2.908 2.829 2.905 +0.049 30,306 98,328 -998
Oct15 150504 2.860 2.943 2.860 2.940 +0.049 46,745 113,159 +3,914
Nov15 150504 2.970 3.037 2.967 3.036 +0.047 16,486 52,933 +1,623
Dec15 150504 3.155 3.200 3.137 3.196 +0.039 12,245 63,871 +479
Jan16 150504 3.243 3.302 3.242 3.299 +0.039 22,231 63,059 +1,489
Feb16 150504 3.230 3.282 3.227 3.282 +0.037 2,311 15,373 +111
Mar16 150504 3.192 3.231 3.181 3.229 +0.037 8,648 37,670 +1,611
Apr16 150504 3.031 3.067 3.013 3.065 +0.032 6,421 34,116 +316
May16 150504 3.038 3.070 3.032 3.068 +0.028 837 11,652 +186
Jun16 150504 3.072 3.094 3.065 3.094 +0.024 565 7,803 +391
Jul16 150504 3.100 3.129 3.099 3.128 +0.024 149 4,630 +42
Aug16 150504 3.110 3.138 3.109 3.138 +0.024 445 4,159 +225
Sep16 150504 3.105 3.133 3.105 3.133 +0.024 67 5,090 +18
Total Volume and Open Interest 476,596 1,036,462 +3,724
Brent Crude Oil(ICE)
Jun15 150504 66.40 67.10 65.95 66.45 -0.01 223,481 359,672 -24,154
Jul15 150504 67.24 67.85 66.73 67.23 unch 120,188 349,959 +5,624
Aug15 150504 67.87 68.40 67.34 67.84 +0.05 54,205 141,726 +7,231
Sep15 150504 68.30 68.91 67.89 68.41 +0.11 48,321 175,523 -794
Oct15 150504 68.69 69.36 68.32 68.89 +0.16 18,887 71,807 -99
Nov15 150504 69.09 69.78 68.82 69.37 +0.21 14,601 54,687 +204
Dec15 150504 69.49 70.15 69.16 69.80 +0.26 76,324 232,225 +1,251
Jan16 150504 69.78 70.39 69.56 70.15 +0.29 7,635 61,041 +2,094
Feb16 150504 70.07 70.65 69.84 70.43 +0.31 3,881 43,080 +481
Mar16 150504 70.58 70.65 70.15 70.65 +0.33 7,244 50,938 +1,807
Apr16 150504 70.38 70.94 70.38 70.90 +0.36 2,388 35,560 +328
May16 150504 70.58 71.11 70.58 71.11 +0.38 1,155 20,175 +84
Jun16 150504 70.91 71.50 70.69 71.32 +0.39 12,535 66,260 +673
Jul16 150504 71.00 71.54 71.00 71.54 +0.41 345 17,512 -7
Total Volume and Open Interest 618,997 1,986,992 -3,190
Gas Oil(ICE)
May15 150504 602.50 606.75 598.75 604.00 +4.25 48,887 84,427 -6,504
Jun15 150504 601.50 606.50 598.25 604.25 +4.50 90,580 154,302 -897
Jul15 150504 603.75 607.50 600.00 605.25 +4.25 33,560 64,096 +152
Aug15 150504 606.75 610.00 602.50 607.50 +4.00 15,723 42,635 +1,240
Sep15 150504 610.25 613.50 606.00 611.25 +4.00 14,890 35,731 -164
Oct15 150504 616.75 618.00 611.50 616.00 +3.75 10,193 36,643 +2,371
Nov15 150504 617.50 620.75 614.50 619.00 +3.75 6,096 23,662 +1,304
Dec15 150504 619.25 623.75 616.50 621.25 +3.75 23,105 87,857 +3,027
Jan16 150504 622.00 625.00 619.50 623.75 +3.75 2,933 21,762 +263
Feb16 150504 624.50 625.50 621.50 625.50 +3.75 816 12,415 -87
Total Volume and Open Interest 253,646 660,478 +1,928
Ethanol(CBOT)
May15 150504 1.624 1.641 1.624 1.641 +0.034 88 90 -44
Jun15 150504 1.598 1.615 1.585 1.612 +0.022 207 2,711 -7
Jul15 150504 1.576 1.583 1.571 1.581 +0.018 122 1,699 +54
Aug15 150504 1.554 1.557 1.554 1.554 +0.018 14 644 -4
Sep15 150504 1.525 1.525 1.525 1.525 +0.018 19 434 -11
Oct15 150504 1.496 1.496 1.496 1.496 +0.018 27 263 +26
Nov15 150504 1.469 1.469 1.469 1.469 +0.018 10 319 +3
Dec15 150504 1.438 1.450 1.438 1.449 +0.020 51 1,072 +46
Total Volume and Open Interest 538 7,594 +63
WTI Crude Oil(ICE)
Jun15 150504 59.20 59.73 58.46 58.93 -0.22 49,531 110,011 +1,118
Jul15 150504 60.12 60.87 59.70 60.16 -0.20 29,661 53,571 +1,232
Aug15 150504 60.64 61.47 60.42 60.87 -0.19 13,151 17,397 +585
Sep15 150504 61.79 62.00 61.07 61.38 -0.20 8,681 44,597 -312
Oct15 150504 61.58 62.43 61.45 61.85 -0.19 4,500 13,389 +103
Nov15 150504 62.04 62.83 61.88 62.33 -0.18 3,964 9,829 -94
Dec15 150504 62.62 63.26 62.29 62.78 -0.16 14,044 80,503 -2,741
Jan16 150504 63.57 63.57 62.76 63.14 -0.14 1,021 11,941 +159
Feb16 150504 63.39 63.39 63.39 63.39 -0.12 302 1,888 +78
Mar16 150504 63.58 63.58 63.58 63.58 -0.09 268 4,376 -82
Apr16 150504 63.77 63.77 63.77 63.77 -0.05 80 3,054 +5
May16 150504 63.95 63.95 63.95 63.95 -0.01 50 2,484 -11
Jun16 150504 64.34 64.34 63.58 64.14 +0.02 356 17,629 +44
Jul16 150504 64.26 64.26 64.26 64.26 +0.05 27 1,005 +0
Aug16 150504 64.39 64.39 64.39 64.39 +0.08 53 1,673 +10
Sep16 150504 64.54 64.54 64.54 64.54 +0.10 337 2,968 +260
Total Volume and Open Interest 129,094 448,401 +962
US Dollar Index(ICE)
Jun15 150504 95.400 95.780 95.180 95.637 +0.192 83,923 96,768 -1,633
Sep15 150504 95.805 96.155 95.600 96.043 +0.223 1,211 5,342 -60
Dec15 150504 96.225 96.480 96.070 96.368 +0.223 89 1,164 -28
Total Volume and Open Interest 85,252 103,421 -1,722
Australian Dollar(CME)
Jun15 150504 78.17 78.34 77.84 78.28 +0.23 142,834 138,155 +1,571
Sep15 150504 77.59 77.95 77.59 77.90 +0.22 416 433 -104
Dec15 150504 77.52 77.57 77.52 77.57 +0.22 22 76 +0
Total Volume and Open Interest 143,272 138,677 +1,467
British Pound(CME)
Jun15 150504 151.39 151.70 150.86 151.17 -0.10 148,154 169,335 -1,801
Sep15 150504 151.45 151.47 150.74 151.09 -0.10 130 337 +18
Dec15 150504 151.03 151.03 151.03 151.03 -0.09 3 54 +0
Total Volume and Open Interest 148,288 169,777 -1,783
Canadian Dollar(CME)
Jun15 150504 82.15 82.68 82.05 82.60 +0.49 74,672 114,995 -3,796
Sep15 150504 82.00 82.56 81.98 82.50 +0.49 163 5,902 +9
Dec15 150504 82.38 82.41 82.35 82.41 +0.49 23 2,061 +9
Mar16 150504 82.35 82.35 82.35 82.35 +0.50 0 502 +0
Total Volume and Open Interest 74,858 123,504 -3,778
Japanese Yen(CME)
Jun15 150504 83.18 83.37 83.16 83.28 +0.12 211,841 191,881 +4,418
Sep15 150504 83.35 83.45 83.28 83.39 +0.12 566 1,243 +111
Dec15 150504 83.51 83.67 83.49 83.57 +0.13 0 139 +0
Total Volume and Open Interest 212,409 193,461 +4,529
Swiss Franc(CME)
Jun15 150504 107.30 107.53 106.73 107.17 -0.03 35,183 33,574 +330
Sep15 150504 107.32 107.80 107.32 107.59 -0.03 14 444 +0
Dec15 150504 108.06 108.06 108.06 108.06 -0.03 0 281 +0
Total Volume and Open Interest 35,197 34,323 +330
EuroFX(CME)
Jun15 150504 111.99 112.31 111.29 111.45 -0.53 445,064 445,075 -4,684
Sep15 150504 112.10 112.44 111.46 111.60 -0.53 3,508 4,836 +505
Dec15 150504 112.27 112.29 111.66 111.79 -0.53 133 785 +4
Total Volume and Open Interest 448,719 450,893 -4,162
Mexican Peso(CME)
May15 150504 647.12 647.12 647.12 647.12 +6.50      
Jun15 150504 639.25 646.25 639.25 645.75 +6.38 49,440 94,053 +830
Total Volume and Open Interest 50,071 137,163 +786
Brazilian Real(CME)
Jun15 150504 322.80 323.80 320.15 321.35 -2.20 1,370 9,805 +527
Jul15 150504 318.30 318.30 318.30 318.30 -2.80 6 0 +0
Aug15 150504 314.90 314.90 314.90 314.90 -7.20      
Sep15 150504 311.80 311.80 311.80 311.80 -7.10      
Total Volume and Open Interest 1,376 18,957 -12,700
30-Year T-Bonds(CBOT)
Jun15 150504 157~220 158~050 156~140 156~250 -0~270 339,035 432,411 -5,026
Sep15 150504 156~000 156~190 154~300 155~070 -0~270 1,360 1,688 +799
Dec15 150504 154~090 155~040 154~090 154~090 -0~270      
Total Volume and Open Interest 340,395 434,099 -4,227
10-Year T-Notes(CBOT)
Jun15 150504 127~280 128~025 127~190 127~245 -0~005 1,973,329 2,838,032 -28,626
Sep15 150504 127~055 127~160 127~015 127~060 -0~005 15,253 33,709 +7,243
Dec15 150504 126~210 126~215 126~210 126~210 -0~005 0 6 +0
Total Volume and Open Interest 1,988,582 2,871,747 -21,383
5-Year T-Notes(CBOT)
Jun15 150504 119~290 120~004 119~230 119~280 +0~012 1,002,381 2,066,717 +9,695
Sep15 150504 119~112 119~140 119~080 119~096 +0~014 1,197 3,495 +185
Dec15 150504 118~276 118~276 118~262 118~276 +0~014      
Total Volume and Open Interest 1,003,578 2,070,212 +9,880
2 Year T-Notes(CBOT)
Jun15 150504 109~192 109~200 109~176 109~192 +0~004 356,032 1,419,800 -2,116
Sep15 150504 109~084 109~084 109~080 109~084 +0~004 136 5,197 +56
Dec15 150504 109~054 109~054 109~050 109~054 +0~004      
Total Volume and Open Interest 356,168 1,424,997 -2,060
Eurodollars(CME)
Jun15 150504 99.695 99.695 99.685 99.690 unch 227,651 1,262,368 +2,495
Sep15 150504 99.560 99.565 99.545 99.555 unch 218,647 1,150,814 +22,349
Dec15 150504 99.375 99.390 99.360 99.375 +0.005 297,097 1,212,201 +7,251
Mar16 150504 99.185 99.205 99.170 99.185 +0.005 229,132 939,244 +92
Jun16 150504 98.990 99.010 98.960 98.985 +0.005 310,170 921,717 +7,933
Sep16 150504 98.780 98.805 98.755 98.780 +0.005 209,520 761,043 +1,460
Dec16 150504 98.575 98.605 98.555 98.580 +0.005 340,650 967,832 +8,495
Mar17 150504 98.410 98.440 98.385 98.410 +0.005 217,362 635,686 +14,738
Jun17 150504 98.245 98.275 98.220 98.245 +0.005 253,873 537,934 +7,192
Sep17 150504 98.105 98.140 98.075 98.105 +0.005 184,484 469,236 +2,276
Dec17 150504 97.975 98.010 97.940 97.975 +0.005 189,761 631,828 -4,841
Mar18 150504 97.865 97.905 97.840 97.870 +0.005 157,116 314,330 +13,911
Jun18 150504 97.775 97.810 97.745 97.770 unch 97,275 285,808 +149
Sep18 150504 97.675 97.720 97.650 97.680 unch 61,938 152,761 -5,419
Dec18 150504 97.590 97.635 97.570 97.590 -0.005 64,342 214,969 -570
Mar19 150504 97.530 97.570 97.500 97.520 -0.010 51,801 143,582 +999
Jun19 150504 97.465 97.500 97.430 97.450 -0.015 40,204 133,396 +304
Sep19 150504 97.385 97.435 97.370 97.385 -0.015 29,415 73,104 -3,468
Total Volume and Open Interest 3,251,485 11,101,322 +72,796
Ultra T-Bond(CBOT)
Jun15 150504 162~15 163~04 160~28 161~09 -1~04 140,043 582,962 +6,843
Sep15 150504 159~29 161~01 159~29 159~29 -1~04      
Dec15 150504 158~17 159~21 157~25 158~17 -1~04      
Total Volume and Open Interest 140,043 582,962 +6,843
30 Day Federal Funds(CBOT)
May15 150504 99.872 99.872 99.870 99.870 unch 14,820 103,371 -99
Jun15 150504 99.865 99.865 99.860 99.860 unch 9,305 78,861 +674
Jul15 150504 99.850 99.850 99.845 99.850 unch 49,783 158,740 +20,994
Aug15 150504 99.820 99.820 99.820 99.820 unch 27,952 103,275 +3,872
Sep15 150504 99.780 99.780 99.780 99.780 unch 7,092 54,031 +2,242
Oct15 150504 99.730 99.735 99.730 99.735 unch 17,869 52,115 +4,388
Total Volume and Open Interest 148,637 765,065 -38,268
3-Mth Euro-Yen(CME)
Jun15 150504 99.850 99.850 99.850 99.850 unch      
Sep15 150504 99.860 99.860 99.860 99.860 unch      
Dec15 150504 99.855 99.855 99.855 99.855 unch      
Mar16 150504 99.715 99.715 99.715 99.715 unch      
Jun16 150504 99.575 99.575 99.575 99.575 unch      
Sep16 150504 99.435 99.435 99.435 99.435 unch      
Dec16 150504 99.815 99.815 99.815 99.815 unch      
Mar17 150504 99.675 99.675 99.675 99.675 unch      
Jun17 150504 99.535 99.535 99.535 99.535 unch      
Sep17 150504 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150504 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150504 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150504 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150504 99.71 99.71 99.71 99.71 unch      
Jun16 150504 99.57 99.57 99.57 99.57 unch      
Sep16 150504 99.43 99.43 99.43 99.43 unch      
Dec16 150504 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150504 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150504 147.53 147.53 146.90 147.11 -0.44 2,782 17,095 +41
Sep15 150504 147.10 147.10 147.10 147.10 unch      
Dec15 150504 146.54 146.54 146.54 146.54 unch 0 1 +0
Total Volume and Open Interest 2,782 17,096 +41
Euro-Bund(EUREX)
Jun15 150504 156.68 156.75 155.46 155.67 -1.03 1,151,159 1,322,109 -2,262
Sep15 150504 156.41 156.60 155.26 155.47 -1.10 6,866 35,770 +3,804
Dec15 150504 156.38 156.40 155.90 155.90 -1.03 17 60 +13
Total Volume and Open Interest 1,158,042 1,357,939 +1,555
Euro-Bobl(EUREX)
Jun15 150504 128.78 128.80 128.58 128.63 -0.17 934,749 1,136,543 +48,084
Sep15 150504 130.11 130.16 129.91 129.97 -0.21 7,031 14,853 +5,165
Dec15 150504 129.63 129.63 129.63 129.63 -0.17      
Total Volume and Open Interest 941,780 1,151,396 +53,249
3-Mth Euribor(EUREX)
Jun15 150504 100.010 100.010 100.010 100.010 +0.005 35 7,894 +15
Sep15 150504 100.010 100.010 100.010 100.010 +0.010 121 13,851 +110
Dec15 150504 100.005 100.005 100.005 100.005 +0.005 69 32,251 +0
Total Volume and Open Interest 3,029 91,116 +1,977
Long Gilt(LIFFE)
Jun15 150501 118~11 118~22 117~32 118~05 +0~02 266,998 434,945 -4,958
Sep15 150501 117~07 117~07 117~07 117~07 +0~02 0 1 +0
Total Volume and Open Interest 266,998 434,946 -4,958
3-Mth Short Sterling(LIFFE)
Jun15 150501 99.41 99.41 99.40 99.41 +0.01 18,204 333,688 +1,192
Sep15 150501 99.35 99.36 99.34 99.35 unch 54,329 375,382 -1,137
Dec15 150501 99.25 99.27 99.24 99.25 unch 57,157 352,956 -1,582
Mar16 150501 99.13 99.15 99.11 99.13 unch 63,235 292,584 +2,022
Jun16 150501 98.98 99.02 98.97 98.99 unch 78,764 244,254 -4,992
Sep16 150501 98.84 98.88 98.83 98.85 unch 59,334 215,694 -7,823
Total Volume and Open Interest 682,698 2,872,539 -18,999
3-Mth Euribor(LIFFE)
Jun15 150504 100.000 100.020 100.000 100.010 +0.010 74,049 429,279 -8,322
Sep15 150504 99.995 100.020 99.995 100.010 +0.015 76,950 342,359 -2,703
Dec15 150504 99.985 100.015 99.985 100.000 +0.015 65,520 295,779 +1,457
Total Volume and Open Interest 934,873 3,292,522 -34,609
3-Mth Aus T-Bills(SFE)
Jun15 150504 97.88 97.91 97.88 97.90 +0.01 21,914 217,574 +3,668
Sep15 150504 97.96 97.99 97.95 97.98 +0.01 24,248 208,930 -1,127
Dec15 150504 97.97 98.01 97.97 98.00 +0.02 20,962 163,676 +2,536
Mar16 150504 97.95 97.99 97.94 97.98 +0.02 9,514 128,555 -1,059
Jun16 150504 97.90 97.93 97.88 97.92 +0.02 6,795 76,732 +8
Sep16 150504 97.82 97.86 97.82 97.85 +0.01 3,094 54,391 +173
Dec16 150504 97.77 97.80 97.75 97.78 +0.01 2,916 45,545 +80
Mar17 150504 97.70 97.71 97.69 97.71 unch 3,454 31,063 +1,815
Jun17 150504 97.62 97.64 97.62 97.64 unch 104 9,041 -23
Sep17 150504 97.56 97.56 97.56 97.56 -0.01 51 4,920 +50
Total Volume and Open Interest 93,052 941,552 +5,823
10-Year Aus T-Bonds(SFE)
Jun15 150504 97.32 97.36 97.28 97.31 -0.01 145,380 736,550 +29,618
Sep15 150504 97.31 97.31 97.31 97.31 -0.01      
Total Volume and Open Interest 145,380 736,550 +29,618
3-Year Aus T-Bonds(SFE)
Jun15 150504 98.07 98.10 98.05 98.09 +0.01 213,661 746,165 +21,245
Sep15 150504 98.09 98.09 98.09 98.09 +0.01      
Total Volume and Open Interest 213,661 746,165 +21,245
Gold(CMX)
Jun15 150504 1176.6 1192.1 1176.6 1186.8 +12.3 212,931 260,388 +6,663
Aug15 150504 1178.2 1193.1 1177.9 1187.9 +12.4 4,057 46,239 +2,023
Oct15 150504 1183.0 1193.7 1182.0 1188.7 +12.4 382 10,171 -105
Dec15 150504 1181.6 1194.4 1181.6 1189.6 +12.4 2,174 50,731 +955
Feb16 150504 1183.9 1194.3 1183.9 1190.6 +12.5 209 7,892 -2
Apr16 150504 1186.7 1194.4 1185.9 1191.6 +12.4 370 7,327 +61
Jun16 150504 1192.6 1192.6 1192.6 1192.6 +12.4 183 6,698 +3
Aug16 150504 1194.0 1194.0 1194.0 1194.0 +12.5 21 451 +0
Oct16 150504 1195.5 1195.5 1195.5 1195.5 +12.5 0 1,284 +0
Dec16 150504 1187.3 1197.1 1187.3 1197.1 +12.5 656 7,397 +249
Feb17 150504 1199.1 1199.1 1199.1 1199.1 +12.5 0 152 +0
Total Volume and Open Interest 221,230 410,255 +9,918
Silver(CMX)
May15 150504 1615.0 1669.5 1615.0 1641.8 +30.7 2,479 1,727 -1,644
Jul15 150504 1613.0 1676.5 1612.5 1644.1 +30.6 63,637 118,682 +1,157
Sep15 150504 1619.5 1678.5 1619.5 1648.0 +30.6 1,417 17,574 +798
Dec15 150504 1625.0 1681.5 1625.0 1653.0 +30.7 818 27,768 -43
Mar16 150504 1637.0 1680.5 1637.0 1657.3 +30.7 31 2,839 -1
May16 150504 1660.5 1660.5 1660.5 1660.5 +31.0 14 194 +11
Jul16 150504 1663.4 1663.4 1663.4 1663.4 +31.0 2 2,837 -2
Total Volume and Open Interest 68,880 178,859 +307
Platinum(NYMEX)
Jul15 150504 1128.6 1154.3 1128.3 1150.9 +21.2 14,018 66,666 +369
Oct15 150504 1134.6 1155.0 1134.6 1152.5 +21.3 194 4,068 +93
Jan16 150504 1155.9 1155.9 1154.3 1154.3 +21.3 0 34 +0
Apr16 150504 1155.3 1155.3 1155.3 1155.3 +21.3 0 4 +0
Total Volume and Open Interest 14,218 70,791 +459
Palladium(NYMEX)
Jun15 150504 773.70 784.00 772.10 782.65 +8.90 3,934 28,618 -196
Sep15 150504 775.60 784.80 774.50 783.70 +8.90 159 3,860 +144
Dec15 150504 784.55 784.55 784.55 784.55 +8.90 0 3 +0
Total Volume and Open Interest 4,093 32,481 -53
Copper(CMX)
May15 150504 291.30 292.85 289.50 292.40 -0.75 2,373 5,661 -864
Jul15 150504 293.20 293.30 289.25 292.05 -0.90 65,826 104,814 +5,135
Sep15 150504 293.10 293.10 289.20 292.05 -0.80 7,247 23,146 +880
Dec15 150504 289.45 292.60 289.15 292.15 -0.75 2,202 18,950 +987
Mar16 150504 291.40 292.15 291.40 292.15 -0.70 95 2,454 +41
Total Volume and Open Interest 78,704 161,617 +6,264
DJIA Index(CBOT)
Jun15 150504 17990 18050 17980 17995 +61 1,203 5,588 +567
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 150504 17938 18057 17909 17995 +61 205,510 108,660 -5,077
Sep15 150504 17900 17970 17900 17914 +61 47 172 +15
Dec15 150504 17832 17832 17832 17832 +61 2 32 +0
Mar16 150504 17750 17750 17750 17750 +61 0 1 +0
Total Volume and Open Interest 205,559 108,865 -5,062
S & P 500(CME)
Jun15 150504 2101.50 2114.50 2098.10 2109.30 +7.70 13,923 119,018 +742
Sep15 150504 2101.90 2105.20 2101.90 2101.90 +7.70 92 514 +102
Dec15 150504 2095.00 2098.10 2094.60 2095.00 +7.90 100 858 +101
Mar16 150504 2089.90 2093.00 2089.50 2089.90 +7.90      
Total Volume and Open Interest 14,115 120,390 +945
S & P 500 E-Mini(Globex)
Jun15 150504 2101.75 2115.00 2098.00 2109.25 +7.75 2,026,329 2,765,711 +45,568
Sep15 150504 2093.25 2107.50 2090.75 2102.00 +7.75 3,505 36,207 +1,715
Total Volume and Open Interest 2,030,637 2,806,164 +47,665
NASDAQ 100(CME)
Jun15 150504 4483.00 4502.50 4473.00 4476.50 +8.70 516 7,436 -21
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 150504 4471.80 4503.50 4457.00 4476.50 +8.70 353,283 354,947 -8,987
Sep15 150504 4459.30 4494.80 4453.30 4469.00 +9.00 134 245 -10
Total Volume and Open Interest 353,418 355,226 -8,996
S & P Midcap 400(CME)
Jun15 150504 1515.70 1515.70 1515.70 1515.70 +7.50 0 1,315 +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)
May15 150504 14.50 14.80 14.25 14.48 unch 78,098 64,322 -117,453
Jun15 150504 15.95 16.19 15.80 15.98 unch 49,231 39,245 -63,533
Jul15 150504 16.80 16.99 16.65 16.77 -0.06 14,403 14,051 -21,678
Aug15 150504 17.25 17.48 17.15 17.27 unch 10,092 7,439 -20,527
Total Volume and Open Interest 164,437 133,376 -256,414
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150504 19750 19820 19620 19805 +70 22,856 57,686 +1,006
Sep15 150504 19860 19860 19860 19860 +70 25 51 -1
Total Volume and Open Interest 22,881 57,737 +1,005
Nikkei 225(SGX)
Jun15 150504 19550 19720 19530 19660 +120 139,698 309,328 +7,793
Sep15 150504 19645 19645 19645 19645 +120 7 230 +1
Dec15 150504 19560 19560 19560 19560 +120 0 6,062 +0
Total Volume and Open Interest 143,398 322,201 +9,174
CAC 40(EURONEXT)
May15 150504 5015.0 5075.0 4973.0 5041.0 +28.5 155,170 337,430 +1,940
Jun15 150504 4970.0 5029.0 4939.5 4998.5 +28.5 1,264 13,091 -175
Jul15 150504 4994.5 4994.5 4994.5 4994.5 +28.5      
Total Volume and Open Interest 156,434 350,616 +1,765
Hang Seng Index(HKFE)
May15 150504 28149 28358 27951 28156 +51 52,723 123,779 +2,759
Jun15 150504 27854 28073 27700 27875 +50 533 10,924 +84
Total Volume and Open Interest 63,929 159,234 -21,472
DAX(EUREX)
Jun15 150504 11535.5 11680.5 11424.5 11653.0 +163.5 182,230 184,055 +510
Sep15 150504 11544.5 11680.5 11445.0 11654.5 +163.0 314 6,076 +89
Dec15 150504 11530.5 11658.0 11478.0 11658.0 +163.5 61 276 +20
Total Volume and Open Interest 182,605 190,407 +619
FT-SE 100(EURONEXT)
Jun15 150501 6909.50 7001.50 6880.50 6944.50 +15.50 125,024 592,300 +238
Sep15 150501 6891.00 6891.00 6891.00 6891.00 +15.50 6 640 +5
Dec15 150501 6863.00 6863.00 6863.00 6863.00 +15.50 5 223 +5
Total Volume and Open Interest 125,035 593,163 +248
SPI 200(SFE)
Jun15 150504 5798.0 5838.0 5773.0 5806.0 +7.0 45,639 249,744 +726
Sep15 150504 5755.0 5755.0 5753.0 5753.0 +7.0 86 2,854 +41
Dec15 150504 5720.0 5747.0 5720.0 5747.0 +7.0 0 2,062 +0
Total Volume and Open Interest 45,772 255,614 +799
FTSE MIB(ISE)
Jun15 150504 22670.00 23000.00 22490.00 22851.00 +181.00 48,194 53,548 -1,640
Sep15 150504 22560.00 22920.00 22520.00 22786.00 +181.00 80 252 +2
Dec15 150504 22699.00 22699.00 22699.00 22699.00 +179.00 0 3 +0
Total Volume and Open Interest 48,274 53,803 -1,638
KOSPI 200(KFE)
Jun15 150504 268.05 269.60 267.05 269.10 +0.95 179,397 142,009 -3,221
Sep15 150504 268.90 270.65 268.30 270.20 +1.00 440 4,845 +137
Dec15 150504 271.40 271.40 271.40 271.40 +0.95 2 933 -8
Total Volume and Open Interest 179,839 148,962 -3,092
GSCI(CME)
May15 150504 444.00 445.00 443.00 444.00 +0.25 460 11,606 -223
Jun15 150504 447.00 447.00 446.00 447.00 +0.50 340 894 +304
Jul15 150504 449.50 449.50 448.25 449.50 +0.50      
Total Volume and Open Interest 800 12,500 +81
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