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 May 05, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150505 982.50 994.50 981.50 993.50 +10.50 5,974 10,287 -3,584
Jul15 150505 975.75 986.75 974.25 984.75 +8.50 92,102 361,582 -3,264
Aug15 150505 969.50 979.00 967.50 977.00 +7.50 7,371 26,295 +843
Sep15 150505 955.25 964.00 953.75 962.25 +6.00 1,416 10,187 +21
Nov15 150505 948.75 956.50 945.75 954.50 +5.50 30,166 207,236 +2,440
Jan16 150505 954.25 962.25 952.75 960.75 +5.50 2,388 14,527 +916
Mar16 150505 957.00 965.50 956.75 963.25 +4.50 1,253 22,312 +310
May16 150505 960.00 967.00 957.75 965.00 +4.75 742 10,050 +91
Jul16 150505 967.25 970.50 962.75 970.00 +5.25 423 3,827 +76
Aug16 150505 969.75 969.75 964.25 969.75 +5.50 2 157 +2
Sep16 150505 959.75 959.75 956.25 959.75 +3.50 0 35 +0
Nov16 150505 955.00 958.50 950.00 955.25 +3.25 153 5,891 +36
Jan17 150505 960.75 960.75 957.50 960.75 +3.25 0 68 +0
Mar17 150505 965.25 965.25 962.25 965.25 +3.00 0 34 +0
Total Volume and Open Interest 141,990 672,804 -2,113
Soybean Meal(CBOT)
May15 150505 315.00 318.20 313.70 318.10 +2.30 1,897 5,761 -995
Jul15 150505 312.30 315.90 310.50 315.20 +2.20 40,213 187,927 -3,208
Aug15 150505 310.70 313.30 308.10 312.60 +1.70 6,269 25,324 -604
Sep15 150505 307.70 310.90 305.90 310.20 +1.40 2,396 18,241 +112
Oct15 150505 305.00 307.50 302.90 307.00 +1.10 1,170 13,200 +305
Dec15 150505 305.50 307.80 303.00 307.20 +1.10 11,122 57,179 +1,113
Jan16 150505 305.00 307.50 303.00 306.90 +1.10 777 5,352 +168
Mar16 150505 304.90 306.80 302.30 306.20 +1.20 394 6,462 +128
May16 150505 303.70 306.20 302.10 305.70 +1.10 250 2,601 +85
Jul16 150505 305.90 307.40 303.20 306.90 +1.00 336 2,196 +51
Total Volume and Open Interest 64,956 326,642 -2,799
Soybean Oil(CBOT)
May15 150505 32.65 33.27 32.47 32.88 +0.41 1,949 2,261 -1,105
Jul15 150505 32.70 33.44 32.58 33.05 +0.42 35,603 200,758 -1,672
Aug15 150505 32.73 33.43 32.63 33.06 +0.41 6,645 24,052 +361
Sep15 150505 32.80 33.41 32.66 33.07 +0.41 3,316 20,046 +71
Oct15 150505 32.88 33.38 32.60 33.03 +0.40 1,053 12,004 +210
Dec15 150505 32.85 33.52 32.76 33.17 +0.37 10,739 92,947 +697
Jan16 150505 33.02 33.66 32.93 33.31 +0.34 1,176 6,735 +582
Mar16 150505 33.17 33.80 33.09 33.47 +0.34 863 7,000 +392
May16 150505 33.39 33.94 33.26 33.61 +0.32 287 4,814 +65
Jul16 150505 33.46 34.10 33.45 33.78 +0.33 170 2,799 +16
Total Volume and Open Interest 62,203 376,294 -293
Canola(WCE)
May15 150505 472.3 472.3 472.3 472.3 +1.5 397 1,875 -935
Jul15 150505 456.5 459.0 454.8 458.8 +1.5 6,012 85,441 -151
Nov15 150505 448.2 451.4 446.9 450.4 +1.5 1,486 48,993 +562
Jan16 150505 450.2 451.7 448.4 451.2 +1.0 6 1,747 +5
Mar16 150505 450.5 451.0 450.5 451.0 +0.9 0 569 +0
Total Volume and Open Interest 7,901 140,564 -519
Corn(CBOT)
May15 150505 357.75 361.75 354.00 361.25 +2.50 6,089 9,164 -3,410
Jul15 150505 360.00 363.00 355.75 362.75 +1.50 127,735 653,430 -2,371
Sep15 150505 366.50 369.25 362.25 369.00 +1.25 33,039 189,777 +3,031
Dec15 150505 376.25 379.25 372.25 379.00 +1.25 54,109 298,311 +2,467
Mar16 150505 388.25 390.25 383.50 390.00 +1.00 3,716 83,798 +1,276
May16 150505 395.25 398.00 391.50 397.75 +1.00 902 12,807 +230
Jul16 150505 403.00 405.00 398.25 404.75 +1.25 2,613 24,132 +1,221
Sep16 150505 400.00 400.25 395.00 399.50 -0.75 140 2,126 +34
Dec16 150505 400.00 400.75 395.25 399.00 -1.75 1,294 20,706 +530
Mar17 150505 410.00 410.50 408.75 408.75 -1.75 117 636 +24
Total Volume and Open Interest 229,786 1,296,250 +3,054
Wheat(CBOT)
May15 150505 468.75 469.75 460.00 464.00 -5.25 688 609 -429
Jul15 150505 471.25 472.75 460.75 466.50 -6.25 49,721 277,595 -619
Sep15 150505 480.00 481.25 469.25 474.75 -6.50 12,805 69,878 +626
Dec15 150505 497.50 498.25 485.75 491.25 -7.00 7,814 69,051 +551
Mar16 150505 514.00 515.25 503.75 508.25 -7.00 1,128 19,685 +136
May16 150505 522.00 526.75 516.50 519.25 -7.50 395 4,393 +98
Total Volume and Open Interest 72,771 444,755 +460
Wheat(KCBT)
May15 150505 490.50 493.75 485.25 486.25 -7.50 280 380 -350
Jul15 150505 496.75 498.25 485.50 490.25 -8.00 12,071 100,393 +52
Sep15 150505 506.25 508.00 495.50 500.00 -8.00 2,861 25,160 -367
Dec15 150505 527.50 527.50 515.00 519.50 -8.00 2,042 26,971 +588
Mar16 150505 540.75 541.00 529.50 533.00 -8.00 348 7,779 +54
May16 150505 544.75 549.75 538.25 542.00 -7.75 79 2,429 +18
Total Volume and Open Interest 17,777 164,893 +42
Wheat(MGE)
May15 150505 513.25 513.75 513.25 513.25 -2.75 118 69 -275
Jul15 150505 530.25 530.25 521.50 524.75 -5.50 2,581 37,383 +32
Sep15 150505 540.50 540.50 533.50 536.00 -5.00 583 11,746 +119
Dec15 150505 552.50 553.50 547.00 549.75 -5.00 404 12,753 +45
Mar16 150505 568.25 568.50 563.00 565.75 -4.50 159 4,815 +46
Total Volume and Open Interest 3,980 68,079 -15
Oats(CBOT)
May15 150505 227.50 229.25 227.25 227.25 -2.00 13 20 -17
Jul15 150505 230.25 232.00 224.75 230.00 -2.00 444 4,522 -30
Sep15 150505 236.00 239.00 232.25 236.25 -2.75 60 358 +33
Dec15 150505 242.25 247.00 240.50 244.50 -2.50 215 2,488 +76
Total Volume and Open Interest 790 7,630 +115
Rough Rice(CBOT)
May15 150505 9.85 9.86 9.72 9.72 -0.13 363 268 -63
Jul15 150505 10.12 10.19 9.94 9.98 -0.13 617 7,714 +12
Sep15 150505 10.38 10.39 10.20 10.24 -0.13 73 2,668 +55
Nov15 150505 10.60 10.62 10.49 10.49 -0.13 1 109 +1
Total Volume and Open Interest 1,054 10,774 +5
Live Cattle(CME)
Jun15 150505 151.200 152.050 150.050 151.450 +0.715 25,577 126,567 -2,104
Aug15 150505 149.500 150.050 148.380 149.900 +0.770 8,644 62,696 +1,335
Oct15 150505 150.935 151.500 149.985 151.350 +0.615 6,549 50,094 +805
Dec15 150505 152.000 152.600 151.075 152.485 +0.550 4,838 27,402 +724
Feb16 150505 151.750 152.300 150.900 152.250 +0.465 933 5,347 +296
Apr16 150505 150.750 151.300 149.900 151.250 +0.400 406 4,055 +176
Total Volume and Open Interest 46,981 277,347 +1,248
Feeder Cattle(CME)
May15 150505 215.350 216.000 214.000 215.380 +0.230 1,730 9,358 -319
Aug15 150505 217.785 218.900 216.200 218.250 +0.920 3,714 18,445 +43
Sep15 150505 217.100 218.330 216.000 217.785 +0.955 778 3,857 +173
Oct15 150505 216.035 217.300 215.000 216.630 +0.730 653 3,524 -2
Nov15 150505 215.300 216.500 214.035 216.330 +1.130 335 1,465 +113
Jan16 150505 208.785 210.435 208.785 210.380 +1.380 67 1,046 +41
Mar16 150505 207.100 208.950 207.100 208.850 +1.850 20 75 +4
Total Volume and Open Interest 7,297 37,770 -1,437
Lean Hogs(CME)
May15 150505 76.930 79.725 76.930 79.000 +2.070 757 2,199 -46
Jun15 150505 82.035 83.550 82.035 82.750 +0.920 15,591 84,604 -2,321
Jul15 150505 83.000 83.885 82.885 83.135 +0.455 4,268 27,345 +187
Aug15 150505 82.900 83.900 82.885 83.050 +0.400 5,473 36,564 +23
Oct15 150505 73.000 73.700 72.500 72.750 -0.150 3,284 42,555 +487
Dec15 150505 69.850 70.285 69.100 69.475 -0.375 1,787 20,291 +535
Feb16 150505 71.885 72.100 71.150 71.580 -0.320 655 5,426 +205
Apr16 150505 73.885 74.150 73.330 73.650 -0.235 323 2,516 +184
Total Volume and Open Interest 32,155 222,106 -729
Class III Milk(CME)
May15 150505 16.38 16.41 16.26 16.31 -0.07 184 6,145 -92
Jun15 150505 16.93 17.00 16.55 16.67 -0.20 223 5,999 +87
Jul15 150505 17.11 17.12 16.70 16.82 -0.12 118 3,982 -8
Aug15 150505 17.20 17.22 17.07 17.12 -0.08 38 3,585 +21
Sep15 150505 17.44 17.45 17.35 17.37 -0.08 32 3,385 -5
Oct15 150505 17.47 17.48 17.39 17.45 unch 29 2,972 +16
Nov15 150505 17.45 17.46 17.43 17.45 -0.01 19 2,922 +17
Dec15 150505 17.43 17.44 17.30 17.33 -0.10 22 2,668 +18
Jan16 150505 17.05 17.09 17.05 17.05 -0.02 14 548 +8
Feb16 150505 17.00 17.05 17.00 17.00 unch 3 362 +1
Mar16 150505 16.90 16.90 16.90 16.90 +0.02 7 318 +0
Apr16 150505 16.75 16.75 16.75 16.75 unch 0 212 +0
May16 150505 16.75 16.75 16.75 16.75 unch 0 174 +0
Total Volume and Open Interest 693 33,699 +63
Cocoa(ICE)
May15 150505 2936 2936 2936 2936 +61 0 13 -13
Jul15 150505 2882 2948 2869 2943 +68 16,889 83,015 +11
Sep15 150505 2876 2935 2859 2929 +62 4,449 39,598 +454
Dec15 150505 2849 2916 2847 2913 +60 2,175 38,746 +678
Mar16 150505 2846 2902 2837 2897 +56 875 19,185 +136
May16 150505 2855 2893 2855 2888 +55 260 6,628 -118
Jul16 150505 2870 2879 2870 2877 +54 82 6,899 +2
Total Volume and Open Interest 24,740 197,647 +1,143
Coffee "C"(ICE)
May15 150505 131.70 132.80 131.50 132.55 +0.70 13 189 -9
Jul15 150505 133.05 134.65 132.05 133.65 +0.75 18,395 97,338 +2,524
Sep15 150505 136.15 137.20 134.80 136.35 +0.70 4,568 40,790 +614
Dec15 150505 139.35 141.20 138.95 140.25 +0.75 2,670 28,875 +668
Mar16 150505 143.00 144.60 142.70 143.95 +0.70 933 8,119 +180
May16 150505 145.30 146.95 144.95 146.15 +0.70 412 4,394 +105
Total Volume and Open Interest 27,225 189,992 +4,037
Orange Juice(ICE)
May15 150505 116.75 116.85 116.55 116.55 +0.75 326 508 -314
Jul15 150505 119.70 121.00 118.85 120.50 +0.20 725 11,325 -61
Sep15 150505 120.25 121.90 120.25 121.65 +0.15 44 1,587 +26
Nov15 150505 123.60 123.85 123.50 123.50 +0.45 4 657 +4
Jan16 150505 124.15 124.15 124.15 124.15 +0.35 0 141 +0
Mar16 150505 126.10 126.10 126.10 126.10 +0.35 0 7 +0
Total Volume and Open Interest 1,099 14,229 -345
Sugar #11(ICE)
Jul15 150505 12.51 12.81 12.41 12.75 +0.24 56,958 427,010 -2,738
Oct15 150505 12.94 13.18 12.83 13.13 +0.19 24,601 168,920 +3,579
Mar16 150505 14.10 14.35 14.04 14.32 +0.18 8,393 107,720 +820
May16 150505 14.17 14.41 14.11 14.39 +0.18 1,808 24,620 +17
Jul16 150505 14.22 14.44 14.12 14.42 +0.20 949 22,043 +355
Oct16 150505 14.42 14.65 14.34 14.62 +0.21 337 20,196 -52
Mar17 150505 14.89 15.13 14.83 15.09 +0.19 73 9,212 -8
May17 150505 14.86 15.08 14.80 15.07 +0.21 31 1,327 -1
Total Volume and Open Interest 93,198 783,805 +1,972
London Cocoa(LCE)
May15 150505 1979 2004 1964 2002 +28 9,040 28,881 -8,932
Jul15 150505 1990 2028 1983 2022 +35 12,482 72,509 -894
Sep15 150505 1980 2010 1970 2005 +31 4,381 46,211 +257
Dec15 150505 1965 1992 1954 1987 +30 5,166 54,934 +856
Mar16 150505 1938 1966 1930 1959 +27 2,062 43,871 +388
May16 150505 1937 1960 1929 1951 +24 581 6,229 -24
Jul16 150505 1947 1947 1947 1947 +23 222 11,662 +29
Total Volume and Open Interest 34,059 272,007 -8,282
London Sugar(LCE)
Aug15 150505 367.80 373.00 363.00 372.10 -1.30 5,463 39,581 -415
Oct15 150505 363.50 369.90 360.10 368.90 -1.60 1,874 14,797 +15
Dec15 150505 370.90 375.40 367.00 374.70 -2.70 869 9,966 +349
Mar16 150505 379.00 379.70 372.30 379.70 -3.20 480 6,807 +79
May16 150505 388.30 388.30 380.00 386.10 -3.20 147 2,285 +31
Total Volume and Open Interest 8,974 74,425 +141
Cotton(ICE)
May15 150505 67.36 67.36 66.99 66.99 +0.08 9 279 -2
Jul15 150505 66.68 66.93 66.11 66.75 +0.08 21,498 124,046 -1,127
Oct15 150505 66.46 66.52 66.46 66.52 -0.15 28 53 +10
Dec15 150505 66.61 66.65 65.76 66.49 -0.17 6,855 60,885 +1,649
Mar16 150505 66.00 66.40 65.45 66.35 +0.12 310 6,054 +117
May16 150505 65.95 66.47 65.56 66.47 +0.37 74 907 +15
Total Volume and Open Interest 28,801 193,901 +659
Lumber(CME)
May15 150505 245.5 246.9 241.2 242.0 -3.3 434 1,218 -212
Jul15 150505 250.6 252.0 247.3 248.0 -3.1 616 4,510 +77
Sep15 150505 250.6 252.5 249.0 249.2 -3.2 76 680 +37
Nov15 150505 254.5 257.0 253.0 253.0 -3.5 4 66 +0
Total Volume and Open Interest 1,130 6,515 -98
Crude Oil(NYM)
Jun15 150505 58.95 61.10 58.63 60.40 +1.47 244,753 404,717 -20,283
Jul15 150505 60.19 62.20 59.91 61.50 +1.34 72,930 243,117 +4,711
Aug15 150505 60.87 62.81 60.61 62.11 +1.24 30,211 79,934 +369
Sep15 150505 61.39 63.21 61.11 62.54 +1.16 30,473 152,732 +2,482
Oct15 150505 61.86 63.59 61.58 62.94 +1.09 20,189 82,927 -1,496
Nov15 150505 62.20 63.97 62.06 63.36 +1.03 13,969 55,448 +323
Dec15 150505 62.73 64.37 62.47 63.75 +0.97 42,273 205,467 -4,709
Jan16 150505 63.09 64.51 62.87 64.04 +0.90 4,539 55,551 +878
Feb16 150505 63.12 64.62 63.12 64.22 +0.83 1,948 28,966 +245
Mar16 150505 63.32 64.92 63.32 64.34 +0.76 2,686 46,540 +130
Apr16 150505 63.51 64.79 63.51 64.45 +0.68 776 14,078 +105
May16 150505 64.37 64.59 64.37 64.57 +0.62 786 13,086 +85
Jun16 150505 63.90 65.25 63.90 64.70 +0.56 5,511 58,200 +596
Jul16 150505 65.00 65.08 64.77 64.78 +0.52 290 11,200 +149
Aug16 150505 64.80 65.20 64.80 64.88 +0.49 83 8,286 +41
Sep16 150505 65.37 65.46 64.85 65.01 +0.47 367 27,329 +92
Total Volume and Open Interest 494,018 1,724,341 -15,890
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150505 58.975 61.100 58.650 60.400 +1.475 6,599 3,032 -43
Jul15 150505 60.100 62.125 59.900 61.500 +1.350 313 759 +50
Aug15 150505 60.800 62.650 60.725 62.100 +1.225 39 282 +4
Sep15 150505 61.250 63.050 61.250 62.550 +1.175 33 293 -16
Oct15 150505 62.500 63.350 62.500 62.950 +1.100 23 184 -16
Nov15 150505 63.500 63.575 63.350 63.350 +1.025 45 193 +1
Dec15 150505 63.875 64.225 63.750 63.750 +0.975 40 481 +4
Jan16 150505 64.050 64.050 64.050 64.050 +0.900 0 10 +0
Feb16 150505 64.225 64.225 64.225 64.225 +0.825 0 10 +0
Total Volume and Open Interest 7,092 5,300 -16
NY Harbor ULSD(NYM)
Jun15 150505 198.02 203.95 197.38 201.45 +3.58 49,876 102,966 -1,912
Jul15 150505 198.62 204.39 198.04 201.99 +3.42 22,843 56,340 +2,235
Aug15 150505 198.96 204.90 198.86 202.64 +3.28 11,469 30,615 -1,569
Sep15 150505 200.30 205.89 200.07 203.86 +3.19 9,819 32,079 -538
Oct15 150505 201.61 207.26 201.61 205.34 +3.15 3,760 22,070 +391
Nov15 150505 205.23 208.25 205.23 206.73 +3.10 2,944 13,746 +129
Dec15 150505 204.66 210.05 204.18 208.01 +3.05 10,449 37,255 -478
Jan16 150505 208.74 211.01 208.74 209.18 +2.98 560 9,544 +78
Feb16 150505 208.22 210.93 208.22 209.43 +2.91 504 5,265 +76
Mar16 150505 208.90 210.05 208.69 208.73 +2.79 464 9,068 +65
Apr16 150505 207.92 208.72 207.45 207.45 +2.65 383 6,187 -69
May16 150505 207.92 208.90 207.38 207.38 +2.51 270 3,793 +56
Jun16 150505 208.41 209.60 207.74 207.90 +2.40 471 8,933 -25
Jul16 150505 210.00 210.00 208.83 208.83 +2.35 243 1,596 -23
Total Volume and Open Interest 114,886 354,880 -1,194
RBOB Gasoline(NYM)
Jun15 150505 203.25 207.66 202.87 206.34 +2.95 54,737 121,827 -88
Jul15 150505 202.11 206.46 201.60 205.19 +3.18 21,480 64,883 +2,270
Aug15 150505 199.76 204.35 199.67 203.08 +3.22 12,668 34,731 +151
Sep15 150505 197.21 201.80 196.87 200.55 +3.25 10,083 40,399 -364
Oct15 150505 183.08 186.60 183.08 185.43 +3.13 4,532 24,431 -246
Nov15 150505 181.65 183.38 181.65 182.16 +2.97 2,708 18,041 +423
Dec15 150505 177.09 181.51 176.72 180.09 +2.78 4,038 38,413 -166
Jan16 150505 179.83 181.09 179.83 180.07 +2.68 269 6,097 +36
Feb16 150505 181.14 182.26 180.93 181.03 +2.59 105 1,679 -6
Mar16 150505 183.48 183.59 182.41 182.58 +2.50 372 1,938 -93
Total Volume and Open Interest 112,267 377,044 +2,160
e-miNY RBOB Gasoline(NYM)
Jun15 150505 206.30 206.34 206.30 206.30 +2.90 1 1 +1
Jul15 150505 205.20 205.20 205.19 205.20 +3.20 0 1 +0
Aug15 150505 203.10 203.10 203.08 203.10 +3.20      
Sep15 150505 200.60 200.60 200.55 200.60 +3.30      
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Jun15 150505 2.808 2.821 2.766 2.780 -0.041 118,891 201,749 -20,136
Jul15 150505 2.862 2.878 2.822 2.836 -0.042 38,402 190,367 +1,031
Aug15 150505 2.886 2.899 2.847 2.859 -0.039 19,625 57,681 +2,088
Sep15 150505 2.896 2.902 2.858 2.870 -0.035 16,870 99,013 +685
Oct15 150505 2.924 2.941 2.891 2.908 -0.032 19,001 113,578 +419
Nov15 150505 3.025 3.035 2.996 3.009 -0.027 6,231 52,392 -541
Dec15 150505 3.191 3.198 3.160 3.177 -0.019 6,913 64,241 +370
Jan16 150505 3.289 3.300 3.268 3.283 -0.016 8,501 62,834 -225
Feb16 150505 3.270 3.282 3.257 3.269 -0.013 1,578 15,410 +37
Mar16 150505 3.209 3.230 3.204 3.220 -0.009 6,273 37,380 -290
Apr16 150505 3.068 3.075 3.045 3.067 +0.002 5,294 35,584 +1,468
May16 150505 3.063 3.071 3.052 3.071 +0.003 1,669 11,799 +147
Jun16 150505 3.089 3.098 3.082 3.098 +0.004 594 8,244 +441
Jul16 150505 3.126 3.132 3.111 3.132 +0.004 104 4,702 +72
Aug16 150505 3.136 3.141 3.131 3.141 +0.003 48 4,186 +27
Sep16 150505 3.137 3.137 3.121 3.136 +0.003 8 5,097 +7
Total Volume and Open Interest 250,747 1,022,078 -14,384
Brent Crude Oil(ICE)
Jun15 150505 66.33 68.40 66.14 67.52 +1.07 189,316 338,220 -21,452
Jul15 150505 67.20 69.13 66.91 68.27 +1.04 117,793 337,575 -12,384
Aug15 150505 67.72 69.70 67.55 68.86 +1.02 44,384 140,684 -1,042
Sep15 150505 68.31 70.21 68.12 69.39 +0.98 41,124 177,805 +2,282
Oct15 150505 68.80 70.63 68.74 69.85 +0.96 14,629 71,573 -234
Nov15 150505 69.27 71.08 69.16 70.31 +0.94 13,212 55,230 +543
Dec15 150505 69.70 71.45 69.49 70.72 +0.92 58,032 230,294 -1,931
Jan16 150505 70.06 71.67 70.06 71.05 +0.90 5,853 61,017 -24
Feb16 150505 70.29 71.89 70.29 71.31 +0.88 4,037 42,873 -207
Mar16 150505 71.30 72.00 71.30 71.51 +0.86 4,460 51,423 +485
Apr16 150505 72.05 72.24 71.73 71.73 +0.83 1,149 35,902 +342
May16 150505 72.54 72.54 71.91 71.91 +0.80 880 20,178 +3
Jun16 150505 71.15 72.70 71.02 72.09 +0.77 9,961 66,351 +91
Jul16 150505 72.29 72.29 72.29 72.29 +0.75 205 17,612 +100
Total Volume and Open Interest 524,982 1,954,140 -32,852
Gas Oil(ICE)
May15 150505 603.75 621.50 601.25 618.50 +14.50 34,259 66,967 -17,460
Jun15 150505 604.00 621.50 601.00 618.50 +14.25 72,606 161,840 +7,538
Jul15 150505 604.50 622.00 602.00 619.25 +14.00 21,686 65,070 +974
Aug15 150505 605.50 623.75 604.75 621.50 +14.00 10,401 42,725 +90
Sep15 150505 609.25 627.00 608.25 625.00 +13.75 10,796 35,983 +252
Oct15 150505 613.25 631.25 613.25 629.75 +13.75 7,079 36,147 -496
Nov15 150505 618.00 634.25 616.00 632.50 +13.50 5,167 23,793 +131
Dec15 150505 620.50 636.75 618.25 634.50 +13.25 15,318 89,251 +1,394
Jan16 150505 626.00 638.50 626.00 636.50 +12.75 741 21,597 -165
Feb16 150505 624.00 639.00 623.50 637.75 +12.25 376 12,384 -31
Total Volume and Open Interest 181,455 652,519 -7,959
Ethanol(CBOT)
Jun15 150505 1.609 1.633 1.609 1.629 +0.017 252 2,703 -8
Jul15 150505 1.584 1.594 1.581 1.593 +0.012 110 1,702 +3
Aug15 150505 1.553 1.558 1.553 1.557 +0.003 32 660 +16
Sep15 150505 1.530 1.530 1.527 1.528 +0.003 2 434 +0
Oct15 150505 1.496 1.499 1.496 1.499 +0.003 0 263 +0
Nov15 150505 1.467 1.472 1.467 1.472 +0.003 0 319 +0
Dec15 150505 1.458 1.458 1.452 1.452 +0.003 35 1,072 +0
Jan16 150505 1.438 1.438 1.438 1.438 +0.003 0 160 +0
Total Volume and Open Interest 456 7,594 +0
WTI Crude Oil(ICE)
Jun15 150505 58.89 61.10 58.64 60.40 +1.47 36,372 107,009 -3,002
Jul15 150505 60.10 62.18 60.04 61.50 +1.34 19,920 53,339 -232
Aug15 150505 60.61 62.81 60.61 62.11 +1.24 9,158 17,243 -154
Sep15 150505 61.76 63.16 61.76 62.54 +1.16 6,911 44,254 -343
Oct15 150505 62.49 63.50 62.49 62.94 +1.09 4,257 13,267 -122
Nov15 150505 62.94 63.90 62.94 63.36 +1.03 5,252 11,168 +1,339
Dec15 150505 63.07 64.34 63.07 63.75 +0.97 9,691 80,924 +421
Jan16 150505 63.69 64.40 63.69 64.04 +0.90 551 11,933 -8
Feb16 150505 64.06 64.56 64.06 64.22 +0.83 204 1,870 -18
Mar16 150505 64.34 64.34 64.34 64.34 +0.76 72 4,352 -24
Apr16 150505 64.45 64.45 64.45 64.45 +0.68 23 3,054 +0
May16 150505 64.60 64.60 64.57 64.57 +0.62 14 2,489 +5
Jun16 150505 65.07 65.07 64.70 64.70 +0.56 92 17,618 -11
Jul16 150505 64.85 64.85 64.78 64.78 +0.52 1 1,005 +0
Aug16 150505 64.89 64.89 64.88 64.88 +0.49 2 1,671 -2
Sep16 150505 64.99 65.01 64.99 65.01 +0.47 5 2,966 -2
Total Volume and Open Interest 93,724 446,421 -1,980
US Dollar Index(ICE)
Jun15 150505 95.595 96.095 94.995 95.202 -0.435 53,207 95,974 -794
Sep15 150505 95.975 96.480 95.410 95.625 -0.418 1,076 5,471 +129
Dec15 150505 96.590 96.845 95.800 95.957 -0.410 209 1,086 -78
Total Volume and Open Interest 54,511 102,681 -740
Australian Dollar(CME)
Jun15 150505 78.18 79.39 77.65 79.25 +0.97 91,526 137,387 -768
Sep15 150505 77.97 79.00 77.40 78.87 +0.97 104 437 +4
Dec15 150505 77.78 78.52 77.78 78.52 +0.95 1 76 +0
Total Volume and Open Interest 91,631 137,913 -764
British Pound(CME)
Jun15 150505 151.20 152.14 150.80 151.70 +0.53 127,325 169,808 +473
Sep15 150505 151.13 152.00 150.90 151.61 +0.52 203 436 +99
Dec15 150505 151.73 151.73 151.55 151.55 +0.52 3 55 +1
Total Volume and Open Interest 127,532 170,351 +574
Canadian Dollar(CME)
Jun15 150505 82.66 83.27 82.38 82.81 +0.21 55,056 113,176 -1,819
Sep15 150505 82.47 83.16 82.30 82.71 +0.21 320 5,854 -48
Dec15 150505 82.50 83.00 82.49 82.62 +0.21 26 2,074 +13
Mar16 150505 82.92 82.92 82.56 82.56 +0.21 0 502 +0
Total Volume and Open Interest 55,402 121,650 -1,854
Japanese Yen(CME)
Jun15 150505 83.25 83.56 83.01 83.47 +0.19 112,950 201,335 +9,454
Sep15 150505 83.36 83.66 83.12 83.58 +0.19 301 1,381 +138
Dec15 150505 83.33 83.81 83.33 83.75 +0.18 4 140 +1
Total Volume and Open Interest 113,377 203,174 +9,713
Swiss Franc(CME)
Jun15 150505 107.23 108.40 106.39 108.13 +0.96 20,502 33,022 -552
Sep15 150505 107.43 108.63 107.02 108.55 +0.96 1 445 +1
Dec15 150505 109.03 109.03 109.03 109.03 +0.97 3 281 +0
Total Volume and Open Interest 20,506 33,772 -551
EuroFX(CME)
Jun15 150505 111.54 112.29 110.72 112.01 +0.56 194,427 437,544 -7,531
Sep15 150505 111.66 112.42 110.88 112.16 +0.56 1,844 4,677 -159
Dec15 150505 111.80 112.39 111.10 112.35 +0.56 27 775 -10
Total Volume and Open Interest 196,298 443,193 -7,700
Mexican Peso(CME)
May15 150505 650.50 650.50 650.50 650.50 +3.38      
Jun15 150505 644.62 652.88 643.88 649.25 +3.50 40,839 99,180 +5,127
Total Volume and Open Interest 41,516 142,333 +5,170
Brazilian Real(CME)
Jun15 150505 322.00 325.35 321.05 322.00 +0.65 42 9,656 -149
Jul15 150505 319.30 321.70 318.90 318.90 +0.60      
Aug15 150505 315.95 315.95 315.95 315.95 +1.05      
Sep15 150505 312.65 312.65 312.65 312.65 +0.85      
Total Volume and Open Interest 42 18,808 -149
30-Year T-Bonds(CBOT)
Jun15 150505 156~160 157~100 155~120 156~020 -0~230 179,775 436,357 +3,946
Sep15 150505 154~290 155~220 153~270 154~160 -0~230 374 1,801 +113
Dec15 150505 153~180 154~090 153~180 153~180 -0~230      
Total Volume and Open Interest 180,149 438,158 +4,059
10-Year T-Notes(CBOT)
Jun15 150505 127~230 127~310 127~080 127~135 -0~110 890,606 2,813,470 -24,562
Sep15 150505 127~005 127~105 126~200 126~255 -0~125 4,103 35,888 +2,179
Dec15 150505 126~085 126~210 126~085 126~085 -0~125 0 6 +0
Total Volume and Open Interest 894,709 2,849,364 -22,383
5-Year T-Notes(CBOT)
Jun15 150505 119~274 120~000 119~186 119~210 -0~070 423,668 2,055,877 -10,840
Sep15 150505 119~074 119~096 119~004 119~016 -0~080 1,221 4,016 +521
Dec15 150505 118~196 118~276 118~196 118~196 -0~080      
Total Volume and Open Interest 424,889 2,059,893 -10,319
2 Year T-Notes(CBOT)
Jun15 150505 109~192 109~204 109~166 109~174 -0~016 164,962 1,412,641 -7,159
Sep15 150505 109~080 109~084 109~060 109~062 -0~022 44 5,202 +5
Dec15 150505 109~032 109~054 109~032 109~032 -0~022      
Total Volume and Open Interest 165,006 1,417,843 -7,154
Eurodollars(CME)
Jun15 150505 99.690 99.695 99.685 99.690 unch 86,174 1,249,727 -12,641
Sep15 150505 99.555 99.570 99.550 99.555 unch 92,092 1,158,797 +7,983
Dec15 150505 99.375 99.390 99.360 99.365 -0.010 154,574 1,219,866 +7,665
Mar16 150505 99.180 99.205 99.155 99.165 -0.020 146,155 950,800 +11,556
Jun16 150505 98.985 99.010 98.940 98.950 -0.035 177,894 931,955 +10,238
Sep16 150505 98.775 98.805 98.720 98.730 -0.050 117,374 762,037 +994
Dec16 150505 98.575 98.605 98.505 98.525 -0.055 156,509 960,157 -7,675
Mar17 150505 98.410 98.440 98.340 98.355 -0.055 118,663 636,067 +381
Jun17 150505 98.240 98.275 98.175 98.190 -0.055 111,788 560,338 +22,404
Sep17 150505 98.100 98.135 98.035 98.050 -0.055 81,045 466,046 -3,190
Dec17 150505 97.965 98.005 97.905 97.915 -0.060 86,486 625,751 -6,077
Mar18 150505 97.860 97.895 97.800 97.810 -0.060 64,736 303,901 -10,429
Jun18 150505 97.760 97.795 97.700 97.715 -0.055 44,607 279,800 -6,008
Sep18 150505 97.670 97.705 97.610 97.625 -0.055 31,337 151,925 -836
Dec18 150505 97.580 97.615 97.520 97.540 -0.050 29,570 212,395 -2,574
Mar19 150505 97.510 97.545 97.450 97.475 -0.045 20,774 143,788 +206
Jun19 150505 97.440 97.475 97.380 97.405 -0.045 21,626 140,260 +6,864
Sep19 150505 97.375 97.405 97.315 97.340 -0.045 14,966 73,996 +892
Total Volume and Open Interest 1,585,745 11,126,840 +25,518
Ultra T-Bond(CBOT)
Jun15 150505 161~00 161~29 159~20 160~12 -0~29 62,772 581,084 -1,878
Sep15 150505 159~00 159~29 158~31 158~31 -0~30      
Dec15 150505 157~19 158~17 157~19 157~19 -0~30      
Total Volume and Open Interest 62,772 581,084 -1,878
30 Day Federal Funds(CBOT)
May15 150505 99.872 99.872 99.870 99.870 unch 5,623 103,243 -128
Jun15 150505 99.860 99.860 99.860 99.860 unch 6,521 78,037 -824
Jul15 150505 99.845 99.850 99.845 99.850 unch 10,778 158,256 -484
Aug15 150505 99.820 99.820 99.820 99.820 unch 14,818 103,894 +619
Sep15 150505 99.780 99.785 99.780 99.780 unch 3,963 54,266 +235
Oct15 150505 99.730 99.740 99.730 99.735 unch 6,377 53,671 +1,556
Total Volume and Open Interest 64,915 764,314 -751
3-Mth Euro-Yen(CME)
Jun15 150505 99.850 99.850 99.850 99.850 unch      
Sep15 150505 99.860 99.860 99.860 99.860 unch      
Dec15 150505 99.855 99.855 99.855 99.855 unch      
Mar16 150505 99.715 99.715 99.715 99.715 unch      
Jun16 150505 99.575 99.575 99.575 99.575 unch      
Sep16 150505 99.435 99.435 99.435 99.435 unch      
Dec16 150505 99.815 99.815 99.815 99.815 unch      
Mar17 150505 99.675 99.675 99.675 99.675 unch      
Jun17 150505 99.535 99.535 99.535 99.535 unch      
Sep17 150505 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150505 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150505 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150505 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150505 99.71 99.71 99.71 99.71 unch      
Jun16 150505 99.57 99.57 99.57 99.57 unch      
Sep16 150505 99.43 99.43 99.43 99.43 unch      
Dec16 150505 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150505 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150505 147.13 147.14 146.54 146.78 -0.33 2,408 16,960 -135
Sep15 150505 147.10 147.10 147.10 147.10 unch      
Dec15 150505 146.54 146.54 146.54 146.54 unch 0 1 +0
Total Volume and Open Interest 2,408 16,961 -135
Euro-Bund(EUREX)
Jun15 150505 155.53 156.22 154.60 154.85 -0.82 1,231,203 1,344,732 +22,623
Sep15 150505 155.39 156.02 154.41 154.59 -0.88 10,334 38,145 +2,375
Dec15 150505 156.00 156.17 154.97 155.08 -0.82 39 72 +12
Total Volume and Open Interest 1,241,576 1,382,949 +25,010
Euro-Bobl(EUREX)
Jun15 150505 128.61 128.83 128.50 128.56 -0.07 869,146 1,137,404 +861
Sep15 150505 129.94 130.15 129.80 129.84 -0.13 6,200 19,996 +5,143
Dec15 150505 129.56 129.56 129.56 129.56 -0.07      
Total Volume and Open Interest 875,346 1,157,400 +6,004
3-Mth Euribor(EUREX)
Jun15 150505 100.005 100.010 100.005 100.010 unch 0 7,894 +0
Sep15 150505 100.010 100.015 100.000 100.005 -0.005 0 13,851 +0
Dec15 150505 100.010 100.015 99.995 100.000 -0.005 83 32,197 -54
Total Volume and Open Interest 3,632 87,744 -3,372
Long Gilt(LIFFE)
Jun15 150505 117~23 117~30 116~24 116~27 -1~11 264,607 431,838 -3,107
Sep15 150505 115~28 115~28 115~28 115~28 -1~11 0 1 +0
Total Volume and Open Interest 264,607 431,839 -3,107
3-Mth Short Sterling(LIFFE)
Jun15 150505 99.40 99.41 99.40 99.40 -0.01 18,646 329,792 -3,896
Sep15 150505 99.35 99.35 99.33 99.34 -0.01 76,717 362,737 -12,645
Dec15 150505 99.25 99.26 99.21 99.22 -0.03 71,426 345,924 -7,032
Mar16 150505 99.13 99.13 99.07 99.09 -0.04 69,404 290,113 -2,471
Jun16 150505 98.99 98.99 98.92 98.94 -0.05 77,916 237,501 -6,753
Sep16 150505 98.84 98.85 98.77 98.79 -0.06 82,905 210,830 -4,864
Total Volume and Open Interest 737,368 2,813,938 -58,601
3-Mth Euribor(LIFFE)
Jun15 150505 100.020 100.020 99.995 100.005 -0.005 10,643 427,020 -2,259
Sep15 150505 100.010 100.020 99.995 100.005 -0.005 15,093 342,528 +169
Dec15 150505 100.005 100.020 99.990 100.000 unch 17,098 294,727 -1,052
Total Volume and Open Interest 301,411 3,259,710 -32,812
3-Mth Aus T-Bills(SFE)
Jun15 150505 97.89 97.94 97.85 97.88 -0.02 28,720 210,049 -7,525
Sep15 150505 97.97 97.98 97.88 97.93 -0.05 24,553 208,546 -384
Dec15 150505 97.99 98.00 97.89 97.93 -0.07 29,260 167,023 +3,347
Mar16 150505 97.97 97.98 97.87 97.91 -0.07 15,038 129,212 +657
Jun16 150505 97.91 97.93 97.81 97.86 -0.06 8,348 78,649 +1,917
Sep16 150505 97.84 97.86 97.75 97.79 -0.06 3,320 54,426 +35
Dec16 150505 97.78 97.78 97.67 97.71 -0.07 2,648 45,425 -120
Mar17 150505 97.71 97.71 97.60 97.63 -0.08 843 30,631 -432
Jun17 150505 97.60 97.60 97.50 97.56 -0.08 261 8,995 -46
Sep17 150505 97.55 97.55 97.42 97.47 -0.09 277 4,994 +74
Total Volume and Open Interest 113,320 939,073 -2,479
10-Year Aus T-Bonds(SFE)
Jun15 150505 97.31 97.35 97.16 97.21 -0.10 123,013 718,964 -17,586
Sep15 150505 97.21 97.21 97.21 97.21 -0.10      
Total Volume and Open Interest 123,013 718,964 -17,586
3-Year Aus T-Bonds(SFE)
Jun15 150505 98.08 98.10 97.95 97.98 -0.11 215,696 719,328 -26,837
Sep15 150505 97.98 97.98 97.98 97.98 -0.11      
Total Volume and Open Interest 215,696 719,328 -26,837
Gold(CMX)
Jun15 150505 1187.5 1199.3 1184.9 1193.2 +6.4 118,476 258,421 -1,967
Aug15 150505 1189.0 1200.2 1186.3 1194.3 +6.4 8,624 47,745 +1,506
Oct15 150505 1190.9 1200.0 1187.9 1195.2 +6.5 1,235 10,374 +203
Dec15 150505 1189.2 1201.8 1188.9 1196.2 +6.6 3,456 50,641 -90
Feb16 150505 1199.0 1200.7 1197.1 1197.1 +6.5 1,031 8,287 +395
Apr16 150505 1202.0 1202.5 1197.2 1198.2 +6.6 532 7,586 +259
Jun16 150505 1194.1 1199.2 1194.1 1199.2 +6.6 236 6,804 +106
Aug16 150505 1200.6 1200.6 1200.6 1200.6 +6.6 50 451 +0
Oct16 150505 1202.1 1202.1 1202.1 1202.1 +6.6 50 1,334 +50
Dec16 150505 1203.7 1203.7 1203.7 1203.7 +6.6 80 7,411 +14
Feb17 150505 1205.7 1205.7 1205.7 1205.7 +6.6 0 152 +0
Total Volume and Open Interest 133,835 410,701 +446
Silver(CMX)
May15 150505 1639.0 1657.0 1635.0 1655.7 +13.9 733 1,248 -479
Jul15 150505 1640.0 1670.5 1634.5 1657.9 +13.8 32,286 118,266 -416
Sep15 150505 1649.0 1671.5 1642.5 1661.9 +13.9 605 17,409 -165
Dec15 150505 1651.5 1671.0 1649.5 1667.0 +14.0 1,102 27,484 -284
Mar16 150505 1674.5 1677.5 1671.0 1671.3 +14.0 373 3,106 +267
May16 150505 1674.5 1674.5 1674.5 1674.5 +14.0 0 194 +0
Jul16 150505 1679.5 1679.5 1677.6 1677.6 +14.2 0 2,837 +0
Total Volume and Open Interest 35,376 177,810 -1,049
Platinum(NYMEX)
Jul15 150505 1148.2 1158.0 1141.5 1148.8 -2.1 9,478 66,304 -362
Oct15 150505 1150.0 1155.3 1146.2 1150.4 -2.1 155 4,216 +148
Jan16 150505 1152.2 1152.2 1152.2 1152.2 -2.1 0 34 +0
Apr16 150505 1153.2 1153.2 1153.2 1153.2 -2.1 0 4 +0
Total Volume and Open Interest 9,635 70,578 -213
Palladium(NYMEX)
Jun15 150505 780.20 798.00 777.75 794.95 +12.30 1,881 28,596 -22
Sep15 150505 782.90 799.00 782.05 796.05 +12.35 258 4,017 +157
Dec15 150505 794.00 797.00 794.00 797.00 +12.45 0 3 +0
Total Volume and Open Interest 2,139 32,616 +135
Copper(CMX)
May15 150505 291.80 295.30 290.65 294.00 +1.60 1,072 5,103 -558
Jul15 150505 291.05 295.60 289.95 293.50 +1.45 43,682 108,427 +3,613
Sep15 150505 290.85 295.40 289.95 293.60 +1.55 3,029 23,489 +343
Dec15 150505 291.35 295.45 290.05 293.80 +1.65 1,438 19,320 +370
Mar16 150505 290.35 294.25 290.35 293.90 +1.75 337 2,460 +6
Total Volume and Open Interest 50,217 165,548 +3,931
DJIA Index(CBOT)
Jun15 150505 17985 17985 17864 17864 -131 7 5,587 -1
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 150505 18000 18023 17825 17864 -131 110,840 108,310 -350
Sep15 150505 17900 17930 17752 17783 -131 26 175 +3
Dec15 150505 17790 17834 17689 17701 -131 0 32 +0
Mar16 150505 17619 17619 17619 17619 -131 0 1 +0
Total Volume and Open Interest 110,866 108,518 -347
S & P 500(CME)
Jun15 150505 2108.80 2111.30 2081.90 2084.00 -25.30 4,383 119,431 +413
Sep15 150505 2076.50 2102.40 2075.90 2076.50 -25.40 46 554 +40
Dec15 150505 2069.50 2095.50 2069.00 2069.50 -25.50 0 857 -1
Mar16 150505 2064.40 2090.40 2063.90 2064.40 -25.50      
Total Volume and Open Interest 4,429 120,842 +452
S & P 500 E-Mini(Globex)
Jun15 150505 2109.50 2111.75 2081.50 2084.00 -25.25 1,022,085 2,734,463 -31,248
Sep15 150505 2101.75 2104.25 2074.25 2076.50 -25.50 918 36,461 +254
Total Volume and Open Interest 1,023,088 2,775,164 -31,000
NASDAQ 100(CME)
Jun15 150505 4458.00 4464.00 4398.50 4407.50 -69.00 336 7,443 +7
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 150505 4474.00 4480.30 4399.50 4407.50 -69.00 197,160 346,604 -8,343
Sep15 150505 4465.00 4470.00 4395.00 4399.80 -69.20 86 257 +12
Total Volume and Open Interest 197,246 346,895 -8,331
S & P Midcap 400(CME)
Jun15 150505 1496.00 1496.00 1496.00 1496.00 -19.70 182 1,206 -109
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 150505 14.50 15.27 14.45 15.23 +0.75 64,322 166,745 +102,423
Jun15 150505 15.96 16.55 15.92 16.52 +0.54 39,245 109,989 +70,744
Jul15 150505 16.80 17.25 16.75 17.23 +0.46 14,051 36,572 +22,521
Aug15 150505 17.25 17.66 17.20 17.63 +0.36 7,439 27,821 +20,382
Total Volume and Open Interest 133,376 384,704 +251,328
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150505 19770 19810 19335 19375 -430 7,993 56,992 -694
Sep15 150505 19645 19645 19430 19430 -430 5 48 -3
Total Volume and Open Interest 7,998 57,040 -697
Nikkei 225(SGX)
Jun15 150505 19640 19795 19625 19685 +25 98,189 293,762 -15,566
Sep15 150505 19765 19765 19670 19670 +25 42 270 +40
Dec15 150505 19585 19585 19585 19585 +25 0 6,062 +0
Total Volume and Open Interest 100,847 308,570 -13,631
CAC 40(EURONEXT)
May15 150505 5036.0 5100.5 4927.5 4940.0 -101.0 158,626 336,500 -930
Jun15 150505 4996.5 5055.0 4890.0 4897.5 -101.0 1,591 13,931 +840
Jul15 150505 4893.5 4893.5 4893.5 4893.5 -101.0      
Total Volume and Open Interest 160,235 350,544 -72
Hang Seng Index(HKFE)
May15 150505 28160 28298 27502 27781 -375 63,788 122,819 -960
Jun15 150505 27898 28012 27240 27497 -378 1,630 11,107 +183
Total Volume and Open Interest 65,657 137,004 -22,230
DAX(EUREX)
Jun15 150505 11606.5 11771.5 11312.0 11353.0 -300.0 162,912 182,482 -1,573
Sep15 150505 11610.0 11765.0 11314.5 11354.5 -300.0 1,140 6,427 +351
Dec15 150505 11614.0 11735.0 11344.0 11357.0 -301.0 123 341 +65
Total Volume and Open Interest 164,175 189,250 -1,157
FT-SE 100(EURONEXT)
Jun15 150505 7011.00 7018.50 6885.50 6905.50 -39.00 131,850 581,011 -11,289
Sep15 150505 6917.00 6928.00 6853.00 6853.00 -38.00 206 709 +69
Dec15 150505 6825.00 6825.00 6825.00 6825.00 -38.00 2 225 +2
Total Volume and Open Interest 132,058 581,945 -11,218
SPI 200(SFE)
Jun15 150505 5805.0 5889.0 5784.0 5804.0 -2.0 28,447 249,227 -517
Sep15 150505 5746.0 5746.0 5746.0 5746.0 -7.0 5 2,812 -42
Dec15 150505 5740.0 5740.0 5740.0 5740.0 -7.0 1 2,063 +1
Total Volume and Open Interest 28,471 255,026 -588
FTSE MIB(ISE)
Jun15 150505 22790.00 22995.00 22195.00 22238.00 -613.00      
Sep15 150505 22695.00 22915.00 22125.00 22171.00 -615.00      
Dec15 150505 22084.00 22084.00 22084.00 22084.00 -615.00      
Total Volume and Open Interest      
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 150505 450.15 451.00 443.95 450.15 +6.15 300 11,748 +142
Jun15 150505 452.95 454.00 446.95 452.95 +5.95 0 894 +0
Jul15 150505 455.45 456.25 449.45 455.45 +5.95      
Total Volume and Open Interest 300 12,642 +142
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!