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 Thu May 07, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150507 990.50 992.50 979.25 981.50 -9.00 2,787 6,390 -1,450
Jul15 150507 982.75 984.75 972.50 975.00 -7.50 117,070 370,298 +2,498
Aug15 150507 976.00 978.00 966.00 968.50 -7.25 7,911 27,728 +704
Sep15 150507 962.25 964.50 954.00 956.75 -5.50 2,438 10,469 +78
Nov15 150507 956.00 958.75 949.00 951.00 -5.00 50,427 212,603 +2,714
Jan16 150507 962.00 965.00 955.75 957.25 -5.00 3,949 15,069 +205
Mar16 150507 965.50 968.00 959.50 961.25 -3.75 4,114 24,665 +1,984
May16 150507 966.00 969.50 961.25 963.75 -3.00 1,671 10,616 +70
Jul16 150507 971.75 973.25 967.50 969.25 -3.00 912 4,288 +331
Aug16 150507 969.00 971.75 969.00 969.00 -2.75 6 165 +6
Sep16 150507 958.75 960.25 958.75 958.75 -1.50 0 35 +0
Nov16 150507 955.75 958.00 951.00 954.50 -0.75 383 5,935 +15
Jan17 150507 959.00 960.75 958.75 960.50 -0.25 0 68 +0
Mar17 150507 965.25 965.25 965.25 965.25 unch 0 34 +0
Total Volume and Open Interest 191,672 688,679 +7,155
Soybean Meal(CBOT)
May15 150507 318.00 319.20 315.00 317.40 -0.20 2,367 3,461 -1,362
Jul15 150507 315.00 316.20 311.20 314.40 +0.20 43,745 187,820 -557
Aug15 150507 312.10 313.70 309.20 311.90 unch 6,639 25,324 -185
Sep15 150507 311.60 311.60 307.30 309.70 +0.10 4,651 19,345 +608
Oct15 150507 306.40 308.60 304.50 306.60 +0.10 2,439 13,713 -45
Dec15 150507 307.50 309.40 305.00 307.10 -0.10 21,944 60,621 +1,952
Jan16 150507 307.90 309.20 305.10 307.30 +0.20 2,068 5,954 +320
Mar16 150507 306.50 308.80 305.40 307.60 +1.10 1,075 7,029 +239
May16 150507 307.50 308.70 305.20 307.80 +1.70 1,045 2,758 +67
Jul16 150507 308.60 309.80 307.00 309.20 +1.90 745 2,438 +120
Total Volume and Open Interest 87,019 331,199 +1,374
Soybean Oil(CBOT)
May15 150507 32.56 32.63 32.29 32.31 -0.44 1,211 1,394 -357
Jul15 150507 33.03 33.03 32.47 32.49 -0.43 88,711 203,218 -4,086
Aug15 150507 33.02 33.02 32.48 32.51 -0.45 14,102 26,354 +426
Sep15 150507 33.02 33.02 32.53 32.54 -0.45 6,437 20,688 +266
Oct15 150507 33.00 33.03 32.51 32.51 -0.48 2,643 12,468 +101
Dec15 150507 33.22 33.23 32.66 32.67 -0.49 24,866 93,991 +496
Jan16 150507 33.27 33.30 32.78 32.78 -0.52 1,775 6,609 -101
Mar16 150507 33.44 33.47 32.93 32.93 -0.54 888 7,636 +307
May16 150507 33.57 33.61 33.07 33.07 -0.54 819 4,842 -103
Jul16 150507 33.52 33.77 33.23 33.23 -0.54 595 3,150 +397
Total Volume and Open Interest 142,295 383,449 -2,461
Canola(WCE)
May15 150507 465.8 465.8 465.8 465.8 +1.3 0 1,726 -140
Jul15 150507 456.0 457.0 454.1 456.7 +1.3 11,254 86,448 +601
Nov15 150507 448.0 449.0 445.4 447.9 +1.0 5,948 49,547 +194
Jan16 150507 447.5 448.6 447.5 448.6 +1.0 58 1,833 +46
Mar16 150507 448.5 448.5 448.5 448.5 +1.0 2 571 +2
Total Volume and Open Interest 17,262 142,065 +703
Corn(CBOT)
May15 150507 365.50 366.25 357.25 357.75 -8.75 4,250 5,123 -2,747
Jul15 150507 366.50 366.75 360.50 361.50 -5.25 159,000 663,678 +10,257
Sep15 150507 372.75 373.00 366.50 367.25 -5.50 36,529 190,982 +1,757
Dec15 150507 382.00 382.50 376.50 377.00 -5.50 73,959 311,478 +6,708
Mar16 150507 393.75 393.75 387.75 388.75 -5.25 13,026 87,597 +3,498
May16 150507 401.00 401.50 395.50 396.50 -5.00 2,452 13,725 +759
Jul16 150507 407.50 408.00 402.00 403.00 -5.00 3,934 27,542 +1,826
Sep16 150507 399.00 402.50 399.00 399.00 -3.50 184 2,196 +67
Dec16 150507 401.00 401.75 397.25 398.25 -3.50 2,288 21,526 +432
Mar17 150507 407.50 411.50 407.50 408.25 -3.25 5 673 +2
Total Volume and Open Interest 295,703 1,325,963 +22,601
Wheat(CBOT)
May15 150507 472.75 478.00 465.75 465.75 -10.00 280 295 -142
Jul15 150507 480.50 484.00 471.25 472.75 -6.50 52,989 282,406 +5,526
Sep15 150507 487.75 491.75 479.50 480.75 -6.50 11,844 71,304 +732
Dec15 150507 504.25 509.00 497.00 497.75 -6.25 10,167 71,783 +1,815
Mar16 150507 521.75 524.75 513.50 514.50 -5.75 1,565 19,859 -95
May16 150507 530.75 536.00 525.00 525.00 -5.75 987 4,765 +220
Total Volume and Open Interest 78,326 455,053 +8,256
Wheat(KCBT)
May15 150507 499.25 501.25 498.75 498.75 -2.50 98 105 -109
Jul15 150507 504.75 510.00 495.25 499.75 -3.75 10,072 100,502 +428
Sep15 150507 514.25 518.75 504.50 509.00 -3.75 2,080 25,503 +237
Dec15 150507 533.00 537.50 523.75 526.50 -5.25 1,767 27,131 +108
Mar16 150507 545.25 550.75 536.75 540.00 -5.00 934 7,981 +112
May16 150507 556.75 556.75 547.25 549.00 -5.00 148 2,528 +80
Total Volume and Open Interest 15,198 165,655 +911
Wheat(MGE)
May15 150507 518.00 518.00 518.00 518.00 -9.00 4 4 -23
Jul15 150507 538.75 543.75 530.25 530.75 -8.00 4,039 37,785 +437
Sep15 150507 549.75 554.75 542.00 542.50 -7.25 1,105 12,005 +200
Dec15 150507 560.75 568.00 555.75 556.75 -6.25 1,590 12,963 +226
Mar16 150507 579.00 582.00 571.25 571.25 -6.50 645 5,236 +304
Total Volume and Open Interest 7,587 69,298 +1,137
Oats(CBOT)
May15 150507 229.50 237.50 229.50 229.50 -8.00 4 13 -7
Jul15 150507 241.00 247.00 229.25 232.50 -8.75 1,153 4,633 +149
Sep15 150507 246.50 248.00 238.75 239.00 -9.00 68 421 +49
Dec15 150507 256.50 260.00 244.00 247.00 -7.50 285 2,532 +21
Total Volume and Open Interest 1,510 7,842 +212
Rough Rice(CBOT)
May15 150507 9.50 9.50 9.47 9.47 -0.08 13 24 -65
Jul15 150507 9.75 9.80 9.68 9.69 -0.10 506 7,740 +8
Sep15 150507 10.02 10.06 9.95 9.97 -0.10 281 2,892 +138
Nov15 150507 10.27 10.27 10.20 10.21 -0.10 45 150 +31
Total Volume and Open Interest 853 10,826 +117
Live Cattle(CME)
Jun15 150507 150.250 150.700 149.075 149.380 -0.855 24,399 123,995 -855
Aug15 150507 148.825 149.300 147.785 148.285 -0.650 12,310 66,334 +1,931
Oct15 150507 150.575 150.880 149.700 150.185 -0.565 6,665 51,477 +876
Dec15 150507 151.750 151.985 150.985 151.200 -0.835 4,331 28,887 +882
Feb16 150507 151.575 151.950 150.900 151.350 -0.450 673 5,517 +130
Apr16 150507 150.500 150.785 150.235 150.380 -0.470 269 4,268 +132
Total Volume and Open Interest 48,844 281,876 +3,236
Feeder Cattle(CME)
May15 150507 214.235 215.500 213.800 214.900 +0.400 3,569 7,890 -967
Aug15 150507 216.800 217.435 215.550 216.800 -0.080 5,889 19,531 +754
Sep15 150507 216.000 216.735 215.050 215.900 -0.585 1,063 4,166 +246
Oct15 150507 215.580 215.900 214.380 215.250 -0.130 1,002 3,827 +143
Nov15 150507 214.800 215.050 214.100 214.935 -0.300 435 1,727 +131
Jan16 150507 209.050 209.050 208.235 208.735 -0.415 197 1,128 +75
Mar16 150507 207.985 208.050 207.500 208.035 -0.215 113 174 +81
Total Volume and Open Interest 12,268 38,443 +463
Lean Hogs(CME)
May15 150507 80.400 80.785 79.200 79.850 -0.500 728 1,733 -413
Jun15 150507 84.350 84.450 83.285 83.500 -0.550 21,162 78,184 -4,127
Jul15 150507 84.000 84.200 83.080 83.330 -0.750 8,472 31,050 +2,718
Aug15 150507 84.250 84.500 83.400 83.580 -0.750 6,728 35,956 -627
Oct15 150507 73.550 73.750 73.135 73.600 +0.050 5,944 41,637 -250
Dec15 150507 70.200 70.450 69.800 70.300 +0.100 3,489 22,754 +1,673
Feb16 150507 72.050 72.500 71.725 72.475 +0.395 1,474 6,441 +421
Apr16 150507 74.150 74.450 73.950 74.400 +0.300 369 2,868 +151
Total Volume and Open Interest 48,406 221,306 -427
Class III Milk(CME)
May15 150507 16.30 16.34 16.27 16.31 +0.04 263 5,972 -56
Jun15 150507 16.90 17.14 16.76 17.00 +0.10 514 6,127 +56
Jul15 150507 17.10 17.30 17.02 17.20 +0.18 169 4,068 +42
Aug15 150507 17.21 17.43 17.21 17.35 +0.14 37 3,578 +18
Sep15 150507 17.54 17.59 17.50 17.53 +0.05 14 3,374 +0
Oct15 150507 17.52 17.56 17.49 17.52 +0.06 15 2,990 +7
Nov15 150507 17.47 17.47 17.45 17.45 +0.03 9 2,926 +5
Dec15 150507 17.35 17.35 17.33 17.34 +0.01 13 2,681 +5
Jan16 150507 17.03 17.04 17.02 17.04 +0.03 8 553 +3
Feb16 150507 17.00 17.00 16.96 16.96 +0.01 6 398 +6
Mar16 150507 16.91 16.91 16.87 16.87 +0.01 4 330 +2
Apr16 150507 16.80 16.80 16.80 16.80 +0.05 0 214 +0
May16 150507 16.81 16.81 16.81 16.81 +0.06 4 180 +3
Total Volume and Open Interest 1,060 33,852 +95
Cocoa(ICE)
May15 150507 2899 2899 2899 2899 +10 0 13 +0
Jul15 150507 2922 2945 2906 2929 +10 18,579 80,917 -1,802
Sep15 150507 2910 2931 2895 2916 +9 6,302 38,789 -529
Dec15 150507 2896 2915 2882 2904 +10 2,736 39,065 +44
Mar16 150507 2896 2898 2875 2888 +10 1,185 19,619 +353
May16 150507 2870 2879 2870 2879 +10 130 6,619 -5
Jul16 150507 2860 2869 2860 2869 +11 33 6,880 -19
Total Volume and Open Interest 28,970 195,453 -1,962
Coffee "C"(ICE)
May15 150507 129.05 130.85 129.05 130.85 +2.80 7 168 -3
Jul15 150507 130.95 132.40 129.70 131.70 +1.75 11,530 97,210 -435
Sep15 150507 134.00 135.10 132.50 134.50 +1.75 2,280 40,579 +232
Dec15 150507 137.80 138.85 136.35 138.35 +1.70 1,364 28,941 +337
Mar16 150507 141.00 142.15 140.15 142.10 +1.70 573 8,851 +138
May16 150507 142.40 144.30 142.40 144.30 +1.65 201 4,489 +20
Total Volume and Open Interest 16,104 190,513 +287
Orange Juice(ICE)
May15 150507 115.70 115.70 113.35 113.35 -5.95 3 5 -51
Jul15 150507 120.10 120.25 116.10 116.10 -3.75 489 11,453 +34
Sep15 150507 121.35 121.35 117.75 117.75 -3.40 54 1,548 -7
Nov15 150507 120.30 120.30 119.75 119.75 -3.50 31 695 +9
Jan16 150507 122.45 122.45 121.60 121.60 -3.40 0 141 +0
Mar16 150507 123.55 123.55 123.55 123.55 -3.40 0 7 +0
Total Volume and Open Interest 577 13,853 -15
Sugar #11(ICE)
Jul15 150507 12.98 13.05 12.66 12.96 +0.09 61,181 437,772 +5,827
Oct15 150507 13.34 13.41 13.05 13.36 +0.11 24,480 175,767 +3,348
Mar16 150507 14.49 14.59 14.25 14.55 +0.10 12,695 114,174 +2,353
May16 150507 14.52 14.65 14.32 14.60 +0.08 2,856 24,074 -378
Jul16 150507 14.54 14.64 14.33 14.60 +0.07 1,472 22,848 +476
Oct16 150507 14.74 14.83 14.54 14.79 +0.07 321 20,546 +102
Mar17 150507 15.20 15.28 15.00 15.24 +0.05 274 9,181 +3
May17 150507 15.22 15.25 15.04 15.23 +0.05 267 1,353 +20
Total Volume and Open Interest 103,932 808,794 +12,007
London Cocoa(LCE)
May15 150507 1996 2003 1987 1995 +6 2,083 25,899 -887
Jul15 150507 2010 2025 2005 2014 +8 9,284 73,319 +257
Sep15 150507 1996 2008 1992 1999 +7 2,978 47,098 +513
Dec15 150507 1978 1989 1973 1979 +6 2,273 55,117 +339
Mar16 150507 1954 1962 1947 1954 +7 1,746 44,369 +445
May16 150507 1948 1953 1941 1947 +7 467 6,293 +55
Jul16 150507 1945 1945 1937 1940 +5 51 11,700 +20
Total Volume and Open Interest 18,890 271,510 +747
London Sugar(LCE)
Aug15 150507 374.00 377.00 368.40 375.50 +2.00 6,253 38,786 -775
Oct15 150507 371.10 374.00 366.00 372.60 +1.70 3,186 14,827 +242
Dec15 150507 376.60 379.20 371.80 378.50 +2.00 1,364 10,463 +456
Mar16 150507 380.60 384.30 377.00 383.40 +1.90 511 7,018 +68
May16 150507 388.60 390.20 384.10 389.80 +1.90 224 2,398 +115
Total Volume and Open Interest 11,671 74,651 +195
Cotton(ICE)
May15 150506 64.56 67.04 64.38 66.10 -0.89 1 277 -2
Jul15 150507 65.96 66.01 64.96 65.53 -0.33 11,036 124,861 +1,680
Oct15 150507 65.10 65.50 65.10 65.50 -0.33 20 45 -3
Dec15 150507 65.78 65.78 65.00 65.43 -0.34 5,581 63,661 +1,042
Mar16 150507 65.45 65.45 64.90 65.40 -0.31 401 6,257 +86
May16 150507 65.14 65.58 65.09 65.58 -0.32 77 1,002 -9
Total Volume and Open Interest 17,158 197,716 +2,765
Lumber(CME)
May15 150507 244.2 245.0 234.6 237.5 -6.7 408 653 -290
Jul15 150507 250.1 251.0 242.1 245.0 -5.1 467 4,840 +106
Sep15 150507 249.5 252.0 242.7 245.9 -5.5 67 840 +35
Nov15 150507 254.9 256.0 250.0 250.5 -4.8 4 74 +4
Total Volume and Open Interest 946 6,448 -145
Crude Oil(NYM)
Jun15 150507 60.69 61.31 58.49 58.94 -1.99 389,743 380,717 -19,604
Jul15 150507 61.71 62.40 59.51 59.92 -2.08 149,025 264,384 +14,932
Aug15 150507 62.07 62.96 60.08 60.41 -2.15 56,120 84,083 +2,867
Sep15 150507 62.31 63.33 60.50 60.76 -2.17 48,033 154,163 +1,441
Oct15 150507 62.69 63.53 60.90 61.12 -2.16 23,739 83,990 -393
Nov15 150507 63.03 63.85 61.30 61.52 -2.14 15,329 58,697 +381
Dec15 150507 63.50 64.39 61.63 61.90 -2.11 73,163 211,690 +3,796
Jan16 150507 63.76 64.38 61.97 62.23 -2.06 6,686 56,042 +289
Feb16 150507 63.92 64.45 62.27 62.47 -1.99 3,332 29,438 +361
Mar16 150507 64.02 64.84 62.42 62.65 -1.92 8,195 47,086 +564
Apr16 150507 64.81 64.81 62.66 62.82 -1.85 3,501 14,354 +273
May16 150507 64.18 64.19 62.90 62.99 -1.80 2,268 13,711 +607
Jun16 150507 64.51 65.28 62.99 63.17 -1.75 16,407 60,269 +1,816
Jul16 150507 63.28 63.28 63.28 63.28 -1.69 599 11,570 +181
Aug16 150507 63.40 63.40 63.40 63.40 -1.64 840 8,678 +359
Sep16 150507 63.55 63.55 63.55 63.55 -1.59 2,077 27,992 +434
Total Volume and Open Interest 841,175 1,750,082 +12,366
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150507 60.650 61.350 58.500 58.950 -1.975 10,184 2,665 -208
Jul15 150507 61.625 62.400 59.500 59.925 -2.075 665 894 +32
Aug15 150507 62.225 62.875 60.175 60.400 -2.150 292 259 -20
Sep15 150507 62.325 62.750 60.575 60.750 -2.175 160 236 -52
Oct15 150507 63.375 63.375 61.125 61.125 -2.150 61 185 +0
Nov15 150507 63.150 63.150 61.525 61.525 -2.125 93 175 -21
Dec15 150507 63.500 63.500 61.900 61.900 -2.100 86 467 -15
Jan16 150507 62.225 62.225 62.225 62.225 -2.075 2 10 +0
Feb16 150507 62.475 62.475 62.475 62.475 -1.975 2 10 +0
Total Volume and Open Interest 11,552 4,958 -283
NY Harbor ULSD(NYM)
Jun15 150507 200.96 203.04 195.30 196.17 -5.44 51,937 96,450 -4,373
Jul15 150507 201.78 203.54 195.91 196.76 -5.42 21,982 60,849 +1,869
Aug15 150507 202.10 203.92 196.92 197.42 -5.44 12,312 31,272 +1,001
Sep15 150507 203.35 205.33 198.00 198.68 -5.47 7,516 31,383 +454
Oct15 150507 204.50 206.59 199.63 200.22 -5.40 3,594 21,739 +67
Nov15 150507 207.94 207.94 201.15 201.67 -5.28 2,356 14,118 +164
Dec15 150507 207.13 209.27 202.32 203.01 -5.17 8,838 37,983 +271
Jan16 150507 209.74 209.74 203.78 204.35 -5.01 784 9,686 +47
Feb16 150507 208.31 208.31 204.00 204.74 -4.84 330 5,313 +46
Mar16 150507 209.37 209.37 203.63 204.13 -4.72 662 9,094 +13
Apr16 150507 206.45 206.45 202.53 202.92 -4.66 245 6,227 +42
May16 150507 205.27 205.27 202.90 202.90 -4.63 347 4,071 +154
Jun16 150507 206.94 206.94 203.03 203.58 -4.54 462 8,994 +115
Jul16 150507 204.55 204.55 204.55 204.55 -4.49 62 1,600 +2
Total Volume and Open Interest 114,026 354,999 +588
RBOB Gasoline(NYM)
Jun15 150507 202.50 204.45 198.28 199.03 -4.63 57,189 122,101 +278
Jul15 150507 202.04 203.95 197.75 198.47 -4.71 34,185 69,541 +3,749
Aug15 150507 200.53 202.16 196.18 196.85 -4.81 19,874 35,268 +177
Sep15 150507 198.89 199.95 193.90 194.51 -4.94 11,958 41,937 +1,039
Oct15 150507 184.27 185.40 178.94 179.59 -5.21 6,743 25,092 +522
Nov15 150507 180.91 182.42 175.79 176.48 -5.16 4,953 19,377 +1,187
Dec15 150507 178.23 180.66 173.90 174.61 -5.02 5,170 39,003 +696
Jan16 150507 180.13 180.13 174.29 174.83 -4.86 652 6,164 -9
Feb16 150507 180.03 180.19 175.95 175.95 -4.79 473 1,708 +45
Mar16 150507 181.18 181.18 177.42 177.58 -4.76 323 2,063 +95
Total Volume and Open Interest 142,674 387,231 +7,813
e-miNY RBOB Gasoline(NYM)
Jun15 150507 199.00 199.03 199.00 199.00 -4.70 0 1 +0
Jul15 150507 198.50 198.50 198.47 198.50 -4.70 0 1 +0
Aug15 150507 196.90 196.90 196.85 196.90 -4.80      
Sep15 150507 194.50 194.51 194.50 194.50 -5.00      
Total Volume and Open Interest 1 2 -1
Natural Gas(NYM)
Jun15 150507 2.772 2.821 2.711 2.734 -0.042 83,526 188,454 -9,755
Jul15 150507 2.827 2.868 2.761 2.785 -0.043 30,899 194,341 +2,265
Aug15 150507 2.849 2.891 2.790 2.811 -0.041 15,109 55,870 -478
Sep15 150507 2.855 2.900 2.801 2.823 -0.040 13,774 99,674 +358
Oct15 150507 2.891 2.937 2.848 2.868 -0.034 17,132 113,096 -1,228
Nov15 150507 2.998 3.036 2.957 2.979 -0.026 6,267 52,447 +232
Dec15 150507 3.180 3.203 3.138 3.159 -0.017 5,061 65,637 -89
Jan16 150507 3.280 3.311 3.247 3.268 -0.017 7,658 62,488 -159
Feb16 150507 3.284 3.294 3.236 3.259 -0.013 527 15,250 -44
Mar16 150507 3.235 3.248 3.194 3.213 -0.013 3,657 37,055 -111
Apr16 150507 3.084 3.092 3.045 3.073 -0.005 7,072 36,106 -339
May16 150507 3.092 3.094 3.051 3.077 -0.005 719 11,375 -93
Jun16 150507 3.114 3.122 3.078 3.106 -0.004 1,063 8,071 +292
Jul16 150507 3.149 3.153 3.120 3.141 -0.002 1,357 5,749 +887
Aug16 150507 3.158 3.162 3.127 3.149 -0.002 223 4,328 +41
Sep16 150507 3.150 3.150 3.119 3.143 -0.002 62 5,101 -16
Total Volume and Open Interest 195,588 1,013,527 -7,970
Brent Crude Oil(ICE)
Jun15 150507 67.37 68.49 65.17 65.54 -2.23 255,639 303,704 -12,805
Jul15 150507 68.04 69.17 65.88 66.23 -2.24 149,248 358,607 +12,579
Aug15 150507 68.60 69.70 66.42 66.76 -2.26 49,069 147,213 +2,222
Sep15 150507 69.09 70.18 66.93 67.26 -2.26 43,172 181,795 +2,319
Oct15 150507 69.51 70.58 67.45 67.68 -2.26 17,657 73,471 +2,268
Nov15 150507 69.91 70.88 67.86 68.10 -2.24 16,380 58,092 +1,285
Dec15 150507 70.32 71.31 68.21 68.49 -2.21 79,663 235,684 +4,126
Jan16 150507 71.15 71.52 68.64 68.82 -2.18 9,288 59,529 -1,655
Feb16 150507 71.65 71.76 69.03 69.11 -2.13 4,011 42,746 -297
Mar16 150507 71.28 71.30 69.36 69.36 -2.08 5,916 51,598 +136
Apr16 150507 69.63 69.63 69.63 69.63 -2.02 2,544 36,207 +320
May16 150507 71.41 71.41 69.86 69.86 -1.98 1,448 20,166 -20
Jun16 150507 71.52 72.61 69.84 70.08 -1.94 13,523 67,709 +1,306
Jul16 150507 70.30 70.30 70.30 70.30 -1.90 379 17,711 +70
Total Volume and Open Interest 679,868 1,964,823 +14,243
Gas Oil(ICE)
May15 150507 613.00 621.00 595.50 606.00 -15.00 39,996 50,023 -14,203
Jun15 150507 613.75 619.75 595.25 604.75 -15.25 95,669 165,277 -599
Jul15 150507 613.25 620.25 596.50 605.75 -15.00 36,245 71,747 +5,319
Aug15 150507 614.50 621.75 599.00 607.75 -14.75 17,493 42,395 -804
Sep15 150507 618.25 624.75 602.50 611.25 -14.50 14,518 35,242 -461
Oct15 150507 623.00 629.50 607.75 616.25 -14.25 10,575 37,803 +782
Nov15 150507 625.50 632.00 611.00 619.00 -14.00 9,311 24,461 +567
Dec15 150507 627.50 633.75 612.50 620.75 -14.00 27,334 91,984 +2,106
Jan16 150507 635.75 635.75 616.75 623.25 -13.50 1,832 22,454 +708
Feb16 150507 635.00 636.00 620.75 625.00 -13.00 776 12,346 -58
Total Volume and Open Interest 265,378 651,749 -5,376
Ethanol(CBOT)
Jun15 150507 1.644 1.645 1.632 1.640 -0.012 294 2,686 -43
Jul15 150507 1.600 1.612 1.596 1.601 -0.012 212 1,643 -57
Aug15 150507 1.570 1.581 1.570 1.571 -0.012 88 626 -37
Sep15 150507 1.540 1.542 1.540 1.542 -0.012 62 476 +37
Oct15 150507 1.513 1.513 1.513 1.513 -0.012 64 309 +44
Nov15 150507 1.486 1.486 1.486 1.486 -0.012 7 319 +0
Dec15 150507 1.455 1.465 1.455 1.463 -0.012 90 1,173 +67
Jan16 150507 1.446 1.446 1.446 1.446 -0.012 5 157 -3
Total Volume and Open Interest 980 7,677 +62
WTI Crude Oil(ICE)
Jun15 150507 60.52 61.30 58.49 58.94 -1.99 49,995 104,899 -955
Jul15 150507 61.53 62.39 59.53 59.92 -2.08 26,044 49,038 -5,037
Aug15 150507 62.06 62.91 60.13 60.41 -2.15 11,550 17,778 -324
Sep15 150507 62.41 63.00 60.55 60.76 -2.17 9,484 44,776 +249
Oct15 150507 63.28 63.33 60.84 61.12 -2.16 5,618 14,170 +400
Nov15 150507 63.65 63.65 61.24 61.52 -2.14 4,839 13,763 +918
Dec15 150507 63.45 64.19 61.63 61.90 -2.11 12,686 82,057 +1,947
Jan16 150507 63.51 63.51 62.18 62.23 -2.06 768 12,299 +127
Feb16 150507 63.77 63.77 62.47 62.47 -1.99 300 1,896 +32
Mar16 150507 62.65 62.65 62.65 62.65 -1.92 453 4,757 +29
Apr16 150507 62.82 62.82 62.82 62.82 -1.85 889 3,086 +26
May16 150507 63.59 63.59 62.99 62.99 -1.80 204 2,470 -5
Jun16 150507 64.96 64.96 63.17 63.17 -1.75 1,330 17,905 +319
Jul16 150507 63.28 63.28 63.28 63.28 -1.69 54 1,044 +21
Aug16 150507 63.40 63.40 63.40 63.40 -1.64 252 1,633 -34
Sep16 150507 63.55 63.55 63.55 63.55 -1.59 383 2,932 -39
Total Volume and Open Interest 132,030 449,202 -583
US Dollar Index(ICE)
Jun15 150507 94.250 94.940 93.975 94.750 +0.575 48,164 94,827 +387
Sep15 150507 94.605 95.295 94.350 95.062 +0.530 1,116 6,032 +365
Dec15 150507 94.800 95.600 94.620 95.357 +0.505 95 1,089 +2
Total Volume and Open Interest 49,376 102,100 +755
Australian Dollar(CME)
Jun15 150507 79.52 79.89 78.74 78.87 -0.62 126,622 136,464 -567
Sep15 150507 79.19 79.49 78.40 78.49 -0.62 337 448 +10
Dec15 150507 78.14 78.14 78.14 78.14 -0.60 2 76 +0
Total Volume and Open Interest 126,962 137,001 -557
British Pound(CME)
Jun15 150507 152.39 152.71 151.60 152.54 +0.15 101,010 172,905 -3,216
Sep15 150507 152.08 152.54 151.58 152.45 +0.15 51 451 -2
Dec15 150507 152.39 152.39 152.39 152.39 +0.16 5 60 +5
Total Volume and Open Interest 101,066 173,468 -3,213
Canadian Dollar(CME)
Jun15 150507 83.00 83.05 82.17 82.35 -0.61 53,755 113,483 -286
Sep15 150507 82.92 82.92 82.09 82.25 -0.60 214 6,001 +118
Dec15 150507 82.47 82.47 82.01 82.16 -0.61 30 2,078 +5
Mar16 150507 82.10 82.10 82.10 82.10 -0.62 10 502 +0
Total Volume and Open Interest 54,009 122,108 -163
Japanese Yen(CME)
Jun15 150507 83.76 84.02 83.45 83.51 -0.33 136,935 197,271 -1,512
Sep15 150507 83.83 84.12 83.58 83.62 -0.32 184 1,218 -30
Dec15 150507 84.12 84.12 83.79 83.79 -0.33 129 199 +64
Total Volume and Open Interest 137,258 198,886 -1,479
Swiss Franc(CME)
Jun15 150507 109.36 110.37 108.52 108.66 -0.72 25,561 33,674 +526
Sep15 150507 109.56 110.42 108.97 109.08 -0.73 31 450 +0
Dec15 150507 109.53 109.53 109.53 109.53 -0.73 0 301 +0
Total Volume and Open Interest 25,592 34,449 +526
EuroFX(CME)
Jun15 150507 113.49 113.98 112.43 112.74 -0.83 276,050 443,041 +4,986
Sep15 150507 113.65 114.10 112.59 112.89 -0.83 1,538 5,149 +334
Dec15 150507 113.80 114.25 112.96 113.09 -0.82 101 867 +77
Total Volume and Open Interest 277,695 449,254 +5,398
Mexican Peso(CME)
May15 150507 653.25 653.25 653.25 653.25 +2.50      
Jun15 150507 648.75 653.00 646.00 651.88 +2.38 38,419 98,718 -2,586
Total Volume and Open Interest 41,157 146,418 -3,148
Brazilian Real(CME)
Jun15 150507 327.85 328.85 323.80 328.35 +3.50 1,112 9,446 -100
Jul15 150507 325.00 325.35 321.50 325.25 +3.50 5 4 +4
Aug15 150507 322.20 322.20 322.20 322.20 +3.35      
Sep15 150507 318.90 318.90 318.90 318.90 +3.45      
Total Volume and Open Interest 1,117 18,602 -96
30-Year T-Bonds(CBOT)
Jun15 150507 154~040 156~090 153~000 155~310 +1~210 293,094 443,260 +5,072
Sep15 150507 152~180 154~180 151~180 154~130 +1~210 629 1,935 +137
Dec15 150507 153~150 153~150 151~260 153~150 +1~210      
Total Volume and Open Interest 293,723 445,195 +5,209
10-Year T-Notes(CBOT)
Jun15 150507 126~315 127~165 126~135 127~125 +0~095 1,502,848 2,800,446 +8,492
Sep15 150507 126~075 126~270 125~280 126~230 +0~105 24,093 51,133 +14,010
Dec15 150507 126~060 126~060 125~275 126~060 +0~105 0 6 +0
Total Volume and Open Interest 1,526,941 2,851,585 +22,502
5-Year T-Notes(CBOT)
Jun15 150507 119~152 119~224 119~054 119~190 +0~024 721,044 2,013,828 -30,464
Sep15 150507 118~284 119~016 118~264 118~314 +0~026 941 7,160 +648
Dec15 150507 118~174 118~174 118~146 118~174 +0~026      
Total Volume and Open Interest 721,985 2,020,988 -29,816
2 Year T-Notes(CBOT)
Jun15 150507 109~162 109~180 109~146 109~170 +0~004 269,046 1,404,411 -7,349
Sep15 150507 109~040 109~056 109~040 109~052 +0~004 343 5,379 +169
Dec15 150507 109~022 109~022 109~016 109~022 +0~004      
Total Volume and Open Interest 269,389 1,409,790 -7,180
Eurodollars(CME)
Jun15 150507 99.695 99.705 99.695 99.700 +0.005 115,990 1,246,076 -9,237
Sep15 150507 99.565 99.580 99.560 99.570 +0.005 211,602 1,150,396 -9,101
Dec15 150507 99.375 99.395 99.365 99.380 +0.005 354,751 1,183,043 -34,203
Mar16 150507 99.165 99.185 99.140 99.170 +0.005 388,467 906,579 -37,776
Jun16 150507 98.930 98.965 98.905 98.935 unch 489,308 1,049,275 +109,179
Sep16 150507 98.695 98.735 98.660 98.700 unch 265,534 789,524 +22,010
Dec16 150507 98.480 98.525 98.435 98.480 -0.005 373,798 986,574 +21,716
Mar17 150507 98.295 98.355 98.255 98.305 -0.005 290,126 661,080 +22,423
Jun17 150507 98.130 98.190 98.080 98.140 -0.005 204,458 560,279 +1,058
Sep17 150507 97.985 98.055 97.935 98.005 unch 137,239 461,846 -5,679
Dec17 150507 97.860 97.925 97.795 97.880 +0.005 171,198 612,997 -5,960
Mar18 150507 97.755 97.825 97.685 97.785 +0.015 109,014 300,864 +2,874
Jun18 150507 97.660 97.730 97.585 97.700 +0.025 71,234 283,166 +6,751
Sep18 150507 97.570 97.640 97.490 97.620 +0.035 57,147 156,199 +3,447
Dec18 150507 97.490 97.565 97.400 97.540 +0.045 45,725 209,466 -1,565
Mar19 150507 97.420 97.505 97.325 97.480 +0.055 32,250 146,422 +2,291
Jun19 150507 97.350 97.440 97.255 97.415 +0.060 28,761 142,821 +1,195
Sep19 150507 97.275 97.380 97.185 97.350 +0.065 24,653 82,617 +3,641
Total Volume and Open Interest 3,429,804 11,249,892 +101,471
Ultra T-Bond(CBOT)
Jun15 150507 157~31 160~22 156~28 160~09 +2~02 113,010 582,218 +458
Sep15 150507 158~28 158~28 156~26 158~28 +2~02 3 2 +2
Dec15 150507 157~16 157~16 155~14 157~16 +2~02      
Total Volume and Open Interest 113,013 582,220 +460
30 Day Federal Funds(CBOT)
May15 150507 99.872 99.872 99.870 99.872 unch 1,526 103,581 +752
Jun15 150507 99.865 99.865 99.860 99.860 unch 708 78,032 -94
Jul15 150507 99.855 99.860 99.850 99.855 unch 1,818 159,426 +817
Aug15 150507 99.825 99.830 99.820 99.825 unch 5,210 103,707 +536
Sep15 150507 99.785 99.795 99.785 99.790 unch 1,274 54,407 +189
Oct15 150507 99.740 99.755 99.740 99.745 +0.005 3,967 54,703 +966
Total Volume and Open Interest 29,624 767,617 +3,503
3-Mth Euro-Yen(CME)
Jun15 150507 99.850 99.850 99.850 99.850 unch      
Sep15 150507 99.860 99.860 99.860 99.860 unch      
Dec15 150507 99.855 99.855 99.855 99.855 unch      
Mar16 150507 99.715 99.715 99.715 99.715 unch      
Jun16 150507 99.575 99.575 99.575 99.575 unch      
Sep16 150507 99.435 99.435 99.435 99.435 unch      
Dec16 150507 99.815 99.815 99.815 99.815 unch      
Mar17 150507 99.675 99.675 99.675 99.675 unch      
Jun17 150507 99.535 99.535 99.535 99.535 unch      
Sep17 150507 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150507 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150507 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150507 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150507 99.71 99.71 99.71 99.71 unch      
Jun16 150507 99.57 99.57 99.57 99.57 unch      
Sep16 150507 99.43 99.43 99.43 99.43 unch      
Dec16 150507 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150507 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150507 146.72 146.96 146.62 146.65 -0.02 571 16,797 +154
Sep15 150507 147.08 147.08 147.08 147.08 -0.02      
Dec15 150507 146.52 146.52 146.52 146.52 -0.02 0 1 +0
Total Volume and Open Interest 571 16,798 +154
Euro-Bund(EUREX)
Jun15 150507 153.73 154.44 151.44 154.00 +0.07 1,221,321 1,391,353 +15,492
Sep15 150507 153.47 154.11 151.00 153.66 +0.04 21,266 64,338 +16,819
Dec15 150507 152.10 154.28 152.06 153.90 -0.26 15 79 +9
Total Volume and Open Interest 1,242,602 1,455,770 +32,320
Euro-Bobl(EUREX)
Jun15 150507 128.39 128.51 127.76 128.37 -0.02 816,531 1,118,508 -30,757
Sep15 150507 129.55 129.64 129.08 129.57 -0.05 6,876 26,346 +3,742
Dec15 150507 129.37 129.37 129.37 129.37 -0.02      
Total Volume and Open Interest 823,407 1,144,854 -27,015
3-Mth Euribor(EUREX)
Jun15 150507 100.005 100.005 100.005 100.005 unch 1,599 7,828 -66
Sep15 150507 100.010 100.010 100.005 100.005 unch 3,647 15,230 +1,328
Dec15 150507 100.005 100.005 100.000 100.005 +0.005 3,470 32,698 +501
Total Volume and Open Interest 9,696 88,889 +1,286
Long Gilt(LIFFE)
Jun15 150507 116~15 117~18 115~32 117~09 +0~15 223,600 424,412 -1,231
Sep15 150507 116~10 116~10 115~27 116~10 +0~15 0 1 +0
Total Volume and Open Interest 223,600 424,413 -1,231
3-Mth Short Sterling(LIFFE)
Jun15 150507 99.40 99.42 99.40 99.41 unch 49,399 326,133 -2,373
Sep15 150507 99.34 99.36 99.34 99.36 +0.01 64,989 343,822 -12,799
Dec15 150507 99.24 99.27 99.23 99.27 +0.02 97,265 342,949 -2,134
Mar16 150507 99.10 99.14 99.09 99.13 +0.02 91,295 285,922 -3,197
Jun16 150507 98.93 99.00 98.93 98.99 +0.03 122,642 233,333 -8,027
Sep16 150507 98.79 98.84 98.76 98.83 +0.03 120,317 227,100 +12,235
Total Volume and Open Interest 1,002,100 2,773,616 -47,673
3-Mth Euribor(LIFFE)
Jun15 150507 100.005 100.010 100.000 100.005 +0.005 123,361 448,066 +18,764
Sep15 150507 100.005 100.010 100.000 100.005 unch 62,484 343,042 -1,819
Dec15 150507 100.000 100.010 99.995 100.000 unch 64,009 287,613 -5,930
Total Volume and Open Interest 828,649 3,254,069 +7,419
3-Mth Aus T-Bills(SFE)
Jun15 150507 97.86 97.88 97.85 97.87 +0.01 70,000 206,757 +2,435
Sep15 150507 97.88 97.91 97.88 97.90 +0.01 58,499 219,004 +10,406
Dec15 150507 97.87 97.90 97.86 97.89 +0.01 82,046 186,040 +18,250
Mar16 150507 97.83 97.86 97.80 97.84 unch 38,010 131,256 +1,827
Jun16 150507 97.77 97.80 97.74 97.77 -0.02 35,189 92,211 +12,613
Sep16 150507 97.70 97.73 97.67 97.70 -0.02 13,219 57,700 +3,290
Dec16 150507 97.62 97.64 97.58 97.61 -0.02 5,612 46,808 +642
Mar17 150507 97.52 97.55 97.49 97.50 -0.03 2,327 30,727 -160
Jun17 150507 97.41 97.41 97.40 97.40 -0.04 497 9,500 +456
Sep17 150507 97.30 97.30 97.30 97.30 -0.05 32 4,973 -19
Total Volume and Open Interest 305,531 986,099 +49,740
10-Year Aus T-Bonds(SFE)
Jun15 150507 97.07 97.11 96.97 97.01 -0.07 128,307 717,854 +5,466
Sep15 150507 97.01 97.01 97.01 97.01 -0.07      
Total Volume and Open Interest 128,307 717,854 +5,466
3-Year Aus T-Bonds(SFE)
Jun15 150507 97.87 97.90 97.81 97.86 -0.02 325,161 746,742 +31,504
Sep15 150507 97.86 97.86 97.86 97.86 -0.02      
Total Volume and Open Interest 325,161 746,742 +31,504
Gold(CMX)
Jun15 150507 1191.3 1192.0 1177.9 1182.2 -8.1 109,749 245,774 -4,462
Aug15 150507 1192.1 1193.1 1179.0 1183.3 -8.1 5,987 47,656 +1,229
Oct15 150507 1193.7 1193.8 1180.0 1184.2 -8.1 223 10,364 +30
Dec15 150507 1194.7 1194.7 1181.2 1185.2 -8.0 2,210 51,745 +956
Feb16 150507 1186.7 1186.7 1184.8 1186.1 -8.0 1,085 8,752 +383
Apr16 150507 1186.0 1191.2 1184.7 1187.1 -8.1 123 7,604 +17
Jun16 150507 1188.0 1188.4 1188.0 1188.1 -8.1 166 7,146 +18
Aug16 150507 1189.6 1189.6 1189.5 1189.5 -8.1 0 451 +0
Oct16 150507 1191.0 1191.0 1191.0 1191.0 -8.1 0 1,334 +0
Dec16 150507 1192.4 1196.0 1191.5 1192.6 -8.2 21 7,399 -11
Feb17 150507 1194.6 1194.6 1194.6 1194.6 -8.2 0 152 +0
Total Volume and Open Interest 120,053 399,988 -1,711
Silver(CMX)
May15 150507 1633.0 1633.0 1623.0 1627.2 -21.2 47 1,095 -6
Jul15 150507 1653.5 1655.5 1616.0 1629.7 -20.9 32,828 116,420 +726
Sep15 150507 1656.0 1656.0 1623.0 1633.6 -20.9 766 17,177 -261
Dec15 150507 1652.0 1654.5 1624.5 1638.5 -21.0 501 27,623 -159
Mar16 150507 1660.5 1660.5 1633.0 1642.8 -21.0 49 3,111 +5
May16 150507 1645.9 1645.9 1645.9 1645.9 -21.1 30 217 +18
Jul16 150507 1652.0 1652.0 1649.0 1649.0 -21.1 1 2,837 +0
Total Volume and Open Interest 34,525 175,694 +320
Platinum(NYMEX)
Jul15 150507 1146.3 1147.1 1130.3 1131.4 -11.4 8,108 65,669 -195
Oct15 150507 1144.1 1145.6 1132.3 1133.2 -11.2 47 4,339 +26
Jan16 150507 1135.8 1135.8 1135.0 1135.0 -11.2 0 33 +0
Apr16 150507 1136.0 1136.0 1136.0 1136.0 -11.2 0 4 +0
Total Volume and Open Interest 8,155 70,063 -169
Palladium(NYMEX)
Jun15 150507 792.00 794.05 778.60 785.75 -6.90 5,832 27,932 -365
Sep15 150507 791.05 794.60 779.75 786.95 -6.80 681 4,528 +372
Dec15 150507 787.90 787.90 787.90 787.90 -6.80 14 10 +7
Total Volume and Open Interest 6,530 32,473 +13
Copper(CMX)
May15 150507 293.20 293.55 291.30 292.60 -0.65 509 4,707 -232
Jul15 150507 292.75 293.75 290.50 291.80 -0.80 50,420 108,874 -392
Sep15 150507 292.70 293.85 290.75 291.80 -0.95 5,358 23,097 -627
Dec15 150507 291.60 293.50 291.10 291.85 -1.15 2,147 20,211 +527
Mar16 150507 293.70 293.70 291.70 291.85 -1.25 429 2,546 +40
Total Volume and Open Interest 59,431 166,179 -659
DJIA Index(CBOT)
Jun15 150507 17773 17915 17773 17889 +111 9 5,583 -11
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 150507 17780 17919 17629 17889 +111 162,515 105,935 -2,027
Sep15 150507 17720 17833 17601 17805 +108 52 195 +7
Dec15 150507 17723 17723 17723 17723 +108 6 32 +0
Mar16 150507 17641 17641 17641 17641 +108 0 1 +0
Total Volume and Open Interest 162,573 106,163 -2,020
S & P 500(CME)
Jun15 150507 2074.70 2088.00 2057.30 2084.20 +10.00 7,295 118,902 -397
Sep15 150507 2067.10 2080.60 2063.10 2076.70 +10.10 52 643 +57
Dec15 150507 2069.70 2073.60 2056.10 2069.70 +10.10 15 856 +0
Mar16 150507 2064.50 2068.50 2051.00 2064.50 +10.00      
Total Volume and Open Interest 7,362 120,401 -340
S & P 500 E-Mini(Globex)
Jun15 150507 2074.75 2088.25 2057.00 2084.25 +10.00 1,590,274 2,703,366 -18,581
Sep15 150507 2068.00 2080.50 2049.75 2076.75 +10.25 2,284 37,518 +519
Total Volume and Open Interest 1,592,841 2,745,079 -18,105
NASDAQ 100(CME)
Jun15 150507 4369.00 4410.00 4368.00 4402.50 +29.50 1,935 7,841 +148
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 150507 4371.50 4409.30 4332.50 4402.50 +29.50 306,244 341,573 -1,433
Sep15 150507 4368.50 4404.80 4328.00 4395.50 +30.00 110 273 +10
Total Volume and Open Interest 306,354 341,880 -1,423
S & P Midcap 400(CME)
Jun15 150507 1501.90 1501.90 1501.90 1501.90 +6.00 607 1,422 +216
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 150507 15.65 16.20 15.35 15.43 -0.25 88,584 157,030 -7,314
Jun15 150507 16.65 17.15 16.35 16.48 -0.20 54,358 118,913 +5,504
Jul15 150507 17.35 17.74 17.10 17.13 -0.20 17,218 38,657 +1,278
Aug15 150507 17.70 18.05 17.50 17.58 -0.15 10,311 28,023 -202
Total Volume and Open Interest 181,919 387,083 -228
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150507 19345 19480 19055 19390 +35 10,048 56,064 -936
Sep15 150507 19405 19440 19180 19435 +35 4 47 -1
Total Volume and Open Interest 10,052 56,111 -937
Nikkei 225(SGX)
Jun15 150507 19340 19465 19170 19245 -70 9,457 285,666 -4,214
Sep15 150507 19250 19250 19200 19225 -75 1 270 +0
Dec15 150507 19140 19140 19140 19140 -75 0 6,062 +0
Total Volume and Open Interest 9,514 300,496 -4,208
CAC 40(EURONEXT)
May15 150507 4932.5 4952.5 4844.0 4939.0 -8.5 140,458 328,001 +6,321
Jun15 150507 4892.0 4906.0 4801.0 4896.5 -8.0 669 13,483 +181
Jul15 150507 4892.5 4892.5 4892.5 4892.5 -8.5      
Total Volume and Open Interest 141,130 341,601 +6,505
Hang Seng Index(HKFE)
May15 150507 27684 27693 27133 27202 -464 75,371 126,116 +1,491
Jun15 150507 27403 27405 26852 26921 -462 2,273 12,309 +1,071
Total Volume and Open Interest 78,866 142,040 +3,020
DAX(EUREX)
Jun15 150507 11367.0 11453.0 11178.0 11430.0 +59.0 153,266 178,735 -2,026
Sep15 150507 11340.0 11450.0 11183.5 11431.5 +58.5 407 6,518 +77
Dec15 150507 11250.0 11435.0 11206.5 11435.0 +60.0 35 336 +3
Total Volume and Open Interest 153,708 185,589 -1,946
FT-SE 100(EURONEXT)
Jun15 150507 6884.00 6893.50 6777.50 6868.00 -31.00 128,333 578,324 -1,153
Sep15 150507 6800.50 6815.50 6800.00 6815.50 -31.00 4 710 -2
Dec15 150507 6787.50 6787.50 6787.50 6787.50 -31.00 0 225 +0
Total Volume and Open Interest 128,337 579,259 -1,155
SPI 200(SFE)
Jun15 150507 5650.0 5668.0 5559.0 5617.0 -38.0 40,813 250,549 +7,862
Sep15 150507 5575.0 5575.0 5562.0 5562.0 -39.0 6 2,809 -31
Dec15 150507 5556.0 5556.0 5556.0 5556.0 -39.0 0 2,062 +0
Total Volume and Open Interest 41,086 256,505 +7,996
FTSE MIB(ISE)
Jun15 150507 22190.00 22510.00 21930.00 22446.00 +123.00 53,239 54,894 -2,171
Sep15 150507 22090.00 22395.00 21880.00 22376.00 +120.00 196 230 -18
Dec15 150507 22286.00 22286.00 22286.00 22286.00 +120.00 0 3 +0
Total Volume and Open Interest 53,437 55,129 -2,187
KOSPI 200(KFE)
Jun15 150507 264.50 264.60 261.25 263.15 -1.15 103,661 141,294 +774
Sep15 150507 265.45 265.65 262.45 264.25 -1.10 290 4,922 +46
Dec15 150507 265.00 265.00 264.30 265.00 -2.00 0 959 +10
Total Volume and Open Interest 103,951 148,351 +830
GSCI(CME)
May15 150507 441.00 450.75 440.50 441.00 -9.70 651 11,198 -425
Jun15 150507 443.65 453.55 443.20 443.65 -9.85 283 1,328 +283
Jul15 150507 446.15 456.05 445.75 446.15 -9.85      
Total Volume and Open Interest 934 12,526 -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!!!