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 12, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150512 982.00 991.25 967.00 967.00 -16.00 1,691 3,410 -683
Jul15 150512 973.50 981.50 955.00 955.50 -18.50 79,200 365,060 -598
Aug15 150512 965.50 973.75 947.75 948.00 -18.50 6,356 30,481 +697
Sep15 150512 952.25 960.00 935.50 936.00 -18.25 1,488 10,642 -17
Nov15 150512 948.50 955.50 930.50 930.75 -18.75 28,975 215,591 -1,250
Jan16 150512 955.00 961.50 937.00 937.00 -18.50 1,964 15,261 +7
Mar16 150512 959.25 966.00 942.25 942.25 -17.75 904 25,213 +284
May16 150512 961.50 968.75 945.75 945.75 -16.75 682 11,096 +32
Jul16 150512 966.25 974.50 951.75 951.75 -16.75 359 4,710 +146
Aug16 150512 958.00 968.25 951.50 951.50 -16.75 3 167 +3
Sep16 150512 943.50 957.50 943.50 943.50 -14.00 0 35 +0
Nov16 150512 952.00 957.75 939.00 939.50 -13.00 172 6,194 +63
Jan17 150512 962.00 962.75 945.25 945.25 -13.00 2 65 -1
Mar17 150512 950.00 963.00 950.00 950.00 -13.00 0 34 +0
Total Volume and Open Interest 121,796 688,277 -1,317
Soybean Meal(CBOT)
May15 150512 311.70 312.40 302.50 302.50 -9.60 1,287 821 -664
Jul15 150512 310.00 312.20 302.90 303.40 -6.80 32,156 190,456 +1,716
Aug15 150512 307.60 309.70 301.00 301.30 -6.50 4,986 25,924 +438
Sep15 150512 305.30 307.50 299.00 299.20 -6.30 1,732 20,269 +14
Oct15 150512 302.20 304.10 295.70 295.80 -6.90 1,045 14,446 +64
Dec15 150512 302.70 304.40 295.40 295.60 -7.40 7,734 62,157 -4
Jan16 150512 303.00 304.50 295.90 295.90 -7.40 584 6,482 +17
Mar16 150512 303.30 304.80 296.80 297.00 -6.30 395 7,607 +104
May16 150512 302.50 305.10 297.50 297.60 -5.90 252 3,202 +92
Jul16 150512 304.30 306.70 299.40 299.40 -5.50 205 2,840 +108
Total Volume and Open Interest 50,461 337,379 +1,950
Soybean Oil(CBOT)
May15 150512 33.20 33.28 32.76 32.81 -0.23 503 415 -417
Jul15 150512 33.22 33.47 32.90 32.97 -0.22 48,367 202,994 +3,255
Aug15 150512 33.24 33.48 32.94 32.99 -0.23 7,462 29,332 +1,232
Sep15 150512 33.31 33.49 33.00 33.02 -0.22 2,735 21,210 +155
Oct15 150512 33.09 33.43 32.96 32.99 -0.23 864 12,449 -20
Dec15 150512 33.36 33.63 33.05 33.13 -0.23 12,024 96,437 +661
Jan16 150512 33.35 33.70 33.21 33.23 -0.25 339 7,047 +58
Mar16 150512 33.63 33.88 33.37 33.38 -0.24 333 7,877 +62
May16 150512 33.76 34.02 33.51 33.52 -0.24 272 5,134 +115
Jul16 150512 34.03 34.17 33.66 33.67 -0.24 135 3,407 +77
Total Volume and Open Interest 73,064 389,448 +5,181
Canola(WCE)
May15 150512 460.2 460.2 460.2 460.2 -5.6 0 1,726 +0
Jul15 150512 457.8 460.0 452.5 452.7 -5.1 6,840 88,236 +877
Nov15 150512 449.8 452.5 445.0 445.2 -4.6 3,868 52,174 +1,330
Jan16 150512 446.4 446.4 446.4 446.4 -5.2 35 1,868 +10
Mar16 150512 445.9 445.9 445.9 445.9 -5.2 4 579 +4
Total Volume and Open Interest 10,747 146,523 +2,221
Corn(CBOT)
May15 150512 358.25 362.00 355.25 357.00 -1.25 1,210 1,129 -819
Jul15 150512 359.50 365.75 357.25 361.00 +0.50 132,740 660,119 -180
Sep15 150512 364.50 370.50 362.50 366.00 +0.50 48,320 192,965 +1,398
Dec15 150512 374.50 380.50 372.25 376.00 +0.50 47,817 312,431 -2,165
Mar16 150512 386.00 391.50 383.50 387.50 +0.75 11,051 89,669 +1,077
May16 150512 392.00 399.00 391.25 395.25 +0.75 2,084 15,295 +107
Jul16 150512 398.75 405.00 398.25 401.50 +0.25 1,650 30,096 +189
Sep16 150512 395.00 400.00 395.00 398.50 +0.75 36 2,229 +23
Dec16 150512 396.25 402.00 394.75 398.75 +1.00 875 21,937 -76
Mar17 150512 406.00 409.00 406.00 408.50 +1.00 38 661 -12
Total Volume and Open Interest 245,962 1,328,098 -363
Wheat(CBOT)
May15 150512 476.50 489.75 476.25 479.25 +3.00 142 205 +1
Jul15 150512 481.00 491.00 478.00 480.50 -0.50 37,251 281,813 +1,435
Sep15 150512 488.50 497.25 485.25 487.50 -0.50 10,941 71,900 -651
Dec15 150512 505.75 513.50 501.75 504.50 -0.50 10,581 75,543 +1,269
Mar16 150512 519.25 529.25 519.00 520.75 -0.25 1,274 20,501 +231
May16 150512 531.75 539.00 529.75 531.25 unch 387 5,047 +95
Total Volume and Open Interest 60,797 459,810 +2,411
Wheat(KCBT)
May15 150512 512.00 517.00 502.50 508.25 -1.25 31 15 -27
Jul15 150512 509.00 518.75 505.25 507.75 -1.00 9,083 100,143 -326
Sep15 150512 519.00 528.25 515.25 517.50 -1.25 3,274 24,078 -866
Dec15 150512 534.75 544.00 531.50 532.75 -2.00 2,866 25,068 -994
Mar16 150512 545.00 556.25 545.00 545.25 -2.25 476 8,005 -8
May16 150512 562.75 562.75 553.75 553.75 -2.25 25 2,491 +6
Total Volume and Open Interest 15,777 161,763 -2,201
Wheat(MGE)
May15 150512 526.75 526.75 526.75 526.75 -1.75      
Jul15 150512 536.50 546.50 534.75 536.50 -0.25 3,066 0 -36,998
Sep15 150512 548.50 558.00 547.00 548.50 -0.50 2,316 0 -12,407
Dec15 150512 562.75 573.00 562.75 564.25 -1.00 1,133 0 -12,940
Mar16 150512 581.25 586.75 577.75 578.50 -1.75 551 0 -5,364
Total Volume and Open Interest 7,179 69,542 +518
Oats(CBOT)
May15 150512 239.75 241.50 232.00 240.00 +8.00 2 8 +0
Jul15 150512 235.25 245.00 235.25 242.75 +7.25 300 4,461 -95
Sep15 150512 244.75 248.75 241.50 248.75 +7.25 52 447 +10
Dec15 150512 253.50 259.00 251.00 257.75 +6.75 104 2,590 -13
Total Volume and Open Interest 458 7,749 -98
Rough Rice(CBOT)
May15 150512 9.31 9.38 9.22 9.22 -0.16 0 3 -76
Jul15 150512 9.60 9.61 9.26 9.44 -0.16 251 7,852 +54
Sep15 150512 9.87 9.87 9.60 9.72 -0.16 103 3,020 +35
Nov15 150512 10.05 10.11 9.85 9.97 -0.16 3 175 +1
Total Volume and Open Interest 359 11,070 +14
Live Cattle(CME)
Jun15 150512 150.500 151.650 149.600 151.485 +1.235 30,532 109,313 -4,403
Aug15 150512 148.825 149.825 147.850 149.650 +0.850 19,585 78,011 +5,499
Oct15 150512 149.985 151.100 149.235 150.785 +0.935 10,126 54,597 +2,009
Dec15 150512 151.350 152.200 150.485 151.735 +0.635 4,302 29,748 +174
Feb16 150512 151.650 152.350 150.650 152.035 +0.460 1,244 6,379 +323
Apr16 150512 151.000 151.735 150.035 151.575 +0.500 696 4,523 +99
Total Volume and Open Interest 66,743 284,155 +3,858
Feeder Cattle(CME)
May15 150512 217.000 217.900 216.550 217.700 +0.915 2,394 6,319 -591
Aug15 150512 217.800 218.080 214.550 216.450 -0.985 3,555 19,984 +152
Sep15 150512 217.080 217.200 213.880 215.330 -1.120 835 4,170 -11
Oct15 150512 216.250 216.380 213.100 214.650 -1.200 698 4,040 +85
Nov15 150512 215.330 215.500 212.350 213.380 -1.270 158 1,913 -9
Jan16 150512 209.535 209.535 206.485 208.035 -1.150 84 1,258 +42
Mar16 150512 207.550 208.000 205.580 206.935 -0.965 24 248 +11
Total Volume and Open Interest 7,761 37,958 -309
Lean Hogs(CME)
May15 150512 80.900 81.400 80.700 81.300 +0.600 337 1,503 -84
Jun15 150512 84.500 85.330 83.550 85.050 +0.765 21,728 63,000 -4,619
Jul15 150512 83.850 85.150 83.330 84.950 +1.165 10,703 37,347 +2,124
Aug15 150512 84.180 85.000 83.535 84.850 +1.100 8,789 35,793 +635
Oct15 150512 73.900 74.450 73.050 74.250 +0.865 6,706 40,598 -732
Dec15 150512 70.430 70.800 69.750 70.600 +0.565 2,545 24,163 +532
Feb16 150512 72.680 72.975 72.000 72.850 +0.565 935 7,340 +268
Apr16 150512 74.600 74.750 73.800 74.600 +0.400 137 3,142 +52
Total Volume and Open Interest 51,935 213,663 -1,794
Class III Milk(CME)
May15 150512 16.30 16.35 16.30 16.35 +0.03 392 5,714 -10
Jun15 150512 17.05 17.13 16.95 16.98 -0.07 1,062 6,344 +80
Jul15 150512 17.36 17.39 17.20 17.33 -0.01 301 4,095 +6
Aug15 150512 17.54 17.56 17.43 17.50 +0.01 137 3,615 +24
Sep15 150512 17.59 17.63 17.56 17.56 -0.01 97 3,415 +14
Oct15 150512 17.59 17.60 17.54 17.58 +0.02 50 3,017 +23
Nov15 150512 17.48 17.52 17.45 17.51 +0.03 23 2,949 +4
Dec15 150512 17.37 17.37 17.33 17.34 -0.03 17 2,705 +8
Jan16 150512 17.09 17.10 17.09 17.09 +0.01 10 610 +10
Feb16 150512 17.04 17.05 17.04 17.05 +0.05 7 444 +5
Mar16 150512 16.94 16.97 16.94 16.95 +0.02 11 388 +11
Apr16 150512 16.89 16.90 16.88 16.90 +0.01 1 224 +1
May16 150512 16.87 16.87 16.87 16.87 unch 1 185 +1
Total Volume and Open Interest 2,110 34,189 +178
Cocoa(ICE)
May15 150512 2982 2982 2982 2982 +31 3 7 -2
Jul15 150512 3017 3064 2986 3037 +31 14,292 82,933 +1,758
Sep15 150512 2996 3050 2975 3025 +34 5,696 38,076 +41
Dec15 150512 2982 3033 2963 3011 +35 2,798 40,268 +448
Mar16 150512 2966 3011 2949 2997 +37 821 19,861 -91
May16 150512 2965 2987 2949 2987 +37 55 6,610 -8
Jul16 150512 2959 2975 2959 2975 +36 3 7,069 +0
Total Volume and Open Interest 23,668 198,375 +2,146
Coffee "C"(ICE)
May15 150512 132.95 134.50 132.95 134.50 +1.15 4 75 -32
Jul15 150512 134.40 136.40 133.30 135.50 +1.15 15,878 96,067 -1,782
Sep15 150512 137.00 138.60 135.80 137.80 +0.90 4,202 39,615 -453
Dec15 150512 140.60 142.00 139.30 141.20 +0.70 3,508 29,183 +41
Mar16 150512 144.30 145.75 143.00 144.85 +0.65 633 10,050 +279
May16 150512 146.95 147.30 145.15 146.95 +0.55 713 5,048 +334
Total Volume and Open Interest 25,289 190,412 -1,608
Orange Juice(ICE)
Jul15 150512 117.65 118.00 110.75 117.40 -0.35 1,025 11,418 +41
Sep15 150512 118.15 119.70 113.60 118.85 -0.65 106 1,646 +65
Nov15 150512 120.30 121.95 115.85 120.70 -0.95 77 816 +77
Jan16 150512 122.50 122.50 119.50 122.45 -1.35 26 176 +25
Mar16 150512 123.80 125.00 123.30 125.00 -1.35 1 8 +1
May16 150512 126.90 126.90 126.90 126.90 -1.35 0 4 +0
Total Volume and Open Interest 1,235 14,068 +208
Sugar #11(ICE)
Jul15 150512 13.49 13.59 13.33 13.58 +0.10 78,128 444,264 +3,516
Oct15 150512 13.81 13.89 13.67 13.89 +0.08 32,115 192,085 +5,888
Mar16 150512 14.90 14.96 14.79 14.96 +0.06 11,537 120,629 +2,522
May16 150512 14.94 14.98 14.82 14.98 +0.04 4,553 24,561 +596
Jul16 150512 14.88 14.92 14.78 14.92 +0.03 3,381 25,831 +1,084
Oct16 150512 15.00 15.04 14.91 15.04 +0.02 2,016 21,461 +582
Mar17 150512 15.28 15.38 15.28 15.38 -0.02 631 9,593 +355
May17 150512 15.24 15.35 15.24 15.31 -0.07 443 1,469 +81
Total Volume and Open Interest 133,304 843,545 +14,947
London Cocoa(LCE)
May15 150512 2025 2045 2012 2040 +22 8,073 22,662 -906
Jul15 150512 2016 2035 2003 2030 +14 15,549 80,458 +6,678
Sep15 150512 1999 2015 1984 2011 +13 2,478 46,610 -148
Dec15 150512 1982 1993 1964 1990 +12 1,973 55,754 +49
Mar16 150512 1957 1967 1938 1963 +11 1,693 44,806 +235
May16 150512 1950 1960 1937 1956 +10 679 7,460 +406
Jul16 150512 1933 1949 1933 1949 +9 117 11,791 +45
Total Volume and Open Interest 30,564 277,256 +6,357
London Sugar(LCE)
Aug15 150512 381.00 384.10 380.40 383.30 +0.10 2,899 36,597 -71
Oct15 150512 378.80 381.80 377.90 381.10 +0.70 1,743 15,997 +11
Dec15 150512 385.00 387.80 384.50 387.50 +0.90 950 10,161 -135
Mar16 150512 390.00 393.00 389.00 392.70 +1.50 472 7,488 +292
May16 150512 395.90 398.00 395.60 398.00 +1.40 105 2,508 +50
Total Volume and Open Interest 6,173 73,982 +147
Cotton(ICE)
Jul15 150512 65.39 65.57 64.57 65.02 -0.37 10,028 119,991 -572
Oct15 150512 65.40 65.44 64.46 65.01 -0.28 2 57 +0
Dec15 150512 65.40 65.45 64.18 64.83 -0.45 3,392 64,691 +311
Mar16 150512 65.36 65.47 64.26 64.91 -0.42 372 6,939 +148
May16 150512 65.44 65.44 64.60 65.17 -0.29 16 1,028 -4
Jul16 150512 65.00 65.60 65.00 65.52 -0.14 7 1,146 -6
Total Volume and Open Interest 13,818 194,371 -123
Lumber(CME)
May15 150512 237.2 237.7 231.9 234.0 -3.6 77 326 -52
Jul15 150512 245.4 246.4 241.7 243.0 -3.0 400 5,130 +72
Sep15 150512 246.0 247.1 243.0 243.7 -3.3 161 924 +30
Nov15 150512 247.2 251.1 246.4 247.0 -4.0 2 84 +0
Total Volume and Open Interest 642 6,506 +51
Crude Oil(NYM)
Jun15 150512 59.27 61.36 59.12 60.75 +1.50 434,575 277,755 -39,870
Jul15 150512 60.27 62.27 60.10 61.74 +1.45 176,974 337,307 +31,989
Aug15 150512 60.82 62.71 60.63 62.25 +1.42 42,444 98,381 +2,733
Sep15 150512 61.09 63.05 61.00 62.58 +1.38 35,725 155,089 -3,098
Oct15 150512 61.39 63.35 61.39 62.91 +1.35 23,676 82,708 -2,206
Nov15 150512 61.82 63.66 61.74 63.26 +1.33 18,884 56,250 -1,939
Dec15 150512 62.19 64.01 62.07 63.58 +1.30 52,980 215,359 -850
Jan16 150512 62.76 64.17 62.67 63.87 +1.28 9,492 57,571 +334
Feb16 150512 62.93 64.25 62.93 64.08 +1.25 5,674 29,187 +226
Mar16 150512 63.13 64.55 63.12 64.24 +1.21 5,573 48,941 -349
Apr16 150512 63.84 64.68 63.84 64.38 +1.17 2,220 14,616 -38
May16 150512 63.90 64.75 63.51 64.52 +1.13 1,547 14,037 +131
Jun16 150512 63.69 65.00 63.66 64.66 +1.09 8,690 62,164 +125
Jul16 150512 64.73 64.73 64.73 64.73 +1.05 298 11,852 +40
Aug16 150512 64.83 64.83 64.83 64.83 +1.02 180 8,810 +52
Sep16 150512 64.96 64.96 64.96 64.96 +1.00 673 28,727 +95
Total Volume and Open Interest 839,870 1,742,751 -13,353
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150512 59.275 61.375 59.125 60.750 +1.500 11,519 2,395 -172
Jul15 150512 60.250 62.275 60.125 61.750 +1.450 658 1,003 +38
Aug15 150512 60.725 62.375 60.675 62.250 +1.425 258 201 -10
Sep15 150512 61.150 62.700 61.150 62.575 +1.375 203 290 +8
Oct15 150512 61.950 62.900 61.950 62.900 +1.350 66 184 +8
Nov15 150512 61.675 63.250 61.675 63.250 +1.325 80 177 -14
Dec15 150512 62.000 63.575 62.000 63.575 +1.300 56 487 +6
Jan16 150512 63.875 63.875 63.875 63.875 +1.275 0 10 +0
Feb16 150512 64.075 64.075 64.075 64.075 +1.250 0 10 +0
Total Volume and Open Interest 12,840 4,815 -136
NY Harbor ULSD(NYM)
Jun15 150512 194.25 201.26 194.08 199.89 +5.35 62,012 85,309 -5,122
Jul15 150512 194.90 201.60 194.62 200.23 +5.15 27,039 71,781 +4,196
Aug15 150512 195.47 202.05 195.47 200.82 +4.99 11,264 37,449 +382
Sep15 150512 196.87 203.19 196.87 202.03 +4.82 9,614 32,791 -62
Oct15 150512 198.51 203.92 198.51 203.56 +4.63 5,514 21,960 +538
Nov15 150512 203.63 206.02 201.39 204.99 +4.42 4,243 15,628 +361
Dec15 150512 201.74 207.47 201.55 206.30 +4.26 8,503 40,591 +995
Jan16 150512 205.79 207.90 204.60 207.60 +4.09 1,844 10,367 +362
Feb16 150512 206.17 208.17 205.72 208.01 +3.98 967 5,857 +182
Mar16 150512 205.65 207.37 204.99 207.37 +3.88 734 9,729 -24
Apr16 150512 204.36 206.11 203.76 206.11 +3.75 650 6,488 +212
May16 150512 203.31 206.08 203.31 206.08 +3.64 514 4,072 +84
Jun16 150512 204.06 207.03 204.06 206.75 +3.54 795 8,826 +43
Jul16 150512 207.69 207.69 207.69 207.69 +3.48 260 1,601 +7
Total Volume and Open Interest 136,150 370,050 +2,882
RBOB Gasoline(NYM)
Jun15 150512 198.63 204.68 198.53 203.93 +5.29 57,951 110,638 -3,973
Jul15 150512 198.21 203.87 197.92 203.23 +5.22 34,165 81,894 +110
Aug15 150512 196.50 201.97 196.50 201.50 +5.13 15,294 35,842 +1,141
Sep15 150512 194.87 199.62 194.76 198.99 +4.97 12,706 42,071 -529
Oct15 150512 178.76 183.96 178.76 183.80 +4.72 7,422 26,482 +666
Nov15 150512 175.60 180.54 175.44 180.35 +4.51 3,256 19,240 -350
Dec15 150512 173.74 179.09 173.63 178.23 +4.23 7,136 36,372 -1,477
Jan16 150512 176.97 178.67 174.93 178.30 +4.05 867 6,496 +17
Feb16 150512 177.93 179.30 177.93 179.30 +4.00 171 1,930 +3
Mar16 150512 179.74 180.93 179.74 180.93 +4.01 137 2,176 +14
Total Volume and Open Interest 139,892 388,612 -4,333
e-miNY RBOB Gasoline(NYM)
Jun15 150512 203.90 203.93 203.90 203.90 +5.30 0 1 +0
Jul15 150512 203.20 203.23 203.20 203.20 +5.20 0 1 +0
Aug15 150512 201.50 201.50 201.50 201.50 +5.10      
Sep15 150512 199.00 199.00 198.99 199.00 +5.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150512 2.818 2.931 2.785 2.897 +0.095 201,286 162,231 -5,677
Jul15 150512 2.864 2.975 2.832 2.945 +0.096 111,834 214,969 +12,230
Aug15 150512 2.887 2.991 2.860 2.969 +0.099 31,362 60,648 +2,925
Sep15 150512 2.880 2.996 2.860 2.972 +0.096 34,893 98,403 -1,196
Oct15 150512 2.925 3.031 2.902 3.007 +0.088 49,629 118,683 +3,856
Nov15 150512 3.011 3.121 3.003 3.099 +0.078 22,005 55,932 +2,831
Dec15 150512 3.205 3.285 3.179 3.268 +0.072 13,603 64,214 -1,639
Jan16 150512 3.323 3.390 3.289 3.375 +0.069 25,147 59,522 -3,010
Feb16 150512 3.303 3.372 3.303 3.361 +0.066 2,774 15,088 -335
Mar16 150512 3.236 3.318 3.236 3.306 +0.061 7,865 37,869 +617
Apr16 150512 3.091 3.138 3.091 3.128 +0.045 8,201 36,375 -363
May16 150512 3.096 3.136 3.096 3.125 +0.042 919 11,571 -3
Jun16 150512 3.120 3.163 3.120 3.151 +0.039 839 8,389 +91
Jul16 150512 3.160 3.196 3.160 3.184 +0.037 1,234 6,860 +662
Aug16 150512 3.167 3.201 3.167 3.191 +0.038 1,152 5,403 +810
Sep16 150512 3.174 3.186 3.170 3.183 +0.038 265 5,170 +84
Total Volume and Open Interest 515,797 1,020,535 +12,253
Brent Crude Oil(ICE)
Jun15 150512 64.77 67.46 64.68 66.86 +1.95 248,593 188,440 -23,566
Jul15 150512 65.50 67.95 65.40 67.38 +1.76 194,398 355,235 -3,811
Aug15 150512 66.08 68.40 65.98 67.85 +1.66 79,126 172,151 +936
Sep15 150512 66.59 68.86 66.52 68.32 +1.59 55,865 192,256 +4,195
Oct15 150512 67.16 69.27 67.00 68.75 +1.53 17,761 73,596 +136
Nov15 150512 67.65 69.69 67.49 69.20 +1.49 13,326 58,862 +1,012
Dec15 150512 68.10 70.07 67.93 69.59 +1.44 71,029 234,078 -4,274
Jan16 150512 68.46 70.17 68.30 69.92 +1.40 6,878 57,973 -1,047
Feb16 150512 69.12 70.34 68.95 70.22 +1.37 4,316 44,775 +919
Mar16 150512 69.57 70.46 69.25 70.46 +1.34 4,439 53,477 +525
Apr16 150512 69.53 70.71 69.53 70.71 +1.30 1,538 36,415 +18
May16 150512 70.94 70.94 70.94 70.94 +1.26 1,344 20,355 +138
Jun16 150512 69.72 71.47 69.70 71.15 +1.22 12,488 67,797 +173
Jul16 150512 71.37 71.37 71.37 71.37 +1.18 1,707 17,734 -174
Total Volume and Open Interest 751,170 1,887,885 -23,582
Gas Oil(ICE)
May15 150512 593.00 606.50 590.00 590.00 unch 29,415 19,213 -8,463
Jun15 150512 592.75 614.25 591.75 607.25 +18.00 104,127 169,175 -264
Jul15 150512 594.00 614.25 593.50 607.50 +16.75 54,153 82,613 +296
Aug15 150512 596.00 614.50 595.50 608.50 +15.75 22,642 52,208 +1,791
Sep15 150512 599.50 616.75 599.50 611.00 +14.75 16,003 40,669 +451
Oct15 150512 604.50 620.75 604.50 615.50 +14.25 8,670 42,840 +1,025
Nov15 150512 607.50 624.25 607.50 618.25 +14.00 5,069 24,910 -523
Dec15 150512 609.75 626.25 609.50 620.50 +13.75 24,857 94,910 +1,934
Jan16 150512 613.00 626.50 613.00 623.25 +13.50 4,060 22,340 -66
Feb16 150512 618.50 629.50 618.50 625.50 +13.00 2,959 12,809 +150
Total Volume and Open Interest 286,357 661,731 -2,023
Ethanol(CBOT)
Jun15 150512 1.649 1.663 1.632 1.635 -0.016 309 2,572 -45
Jul15 150512 1.618 1.630 1.596 1.599 -0.016 128 1,720 -16
Aug15 150512 1.565 1.575 1.565 1.573 -0.011 70 653 +20
Sep15 150512 1.545 1.545 1.542 1.542 -0.011 53 552 -8
Oct15 150512 1.510 1.513 1.510 1.513 -0.011 12 354 +6
Nov15 150512 1.488 1.490 1.486 1.486 -0.011 12 343 +12
Dec15 150512 1.475 1.475 1.452 1.452 -0.009 74 1,327 +60
Jan16 150512 1.435 1.435 1.435 1.435 -0.009 6 159 +2
Total Volume and Open Interest 713 7,984 +47
WTI Crude Oil(ICE)
Jun15 150512 59.22 61.34 59.13 60.75 +1.50 60,689 90,007 -5,157
Jul15 150512 60.22 62.28 60.14 61.74 +1.45 37,073 50,916 -1,235
Aug15 150512 60.68 62.70 60.68 62.25 +1.42 13,160 18,789 +338
Sep15 150512 61.04 62.93 61.04 62.58 +1.38 7,629 43,660 -735
Oct15 150512 61.40 63.28 61.40 62.91 +1.35 6,290 15,818 +1,368
Nov15 150512 61.77 63.61 61.77 63.26 +1.33 5,498 13,689 +640
Dec15 150512 62.15 63.96 62.10 63.58 +1.30 13,505 86,645 +1,370
Jan16 150512 63.43 64.16 63.20 63.87 +1.28 1,115 12,305 -333
Feb16 150512 63.49 64.36 63.49 64.08 +1.25 1,094 2,252 +459
Mar16 150512 64.24 64.24 64.24 64.24 +1.21 192 4,678 -41
Apr16 150512 64.38 64.38 64.38 64.38 +1.17 66 3,130 +7
May16 150512 64.52 64.52 64.52 64.52 +1.13 45 2,519 +27
Jun16 150512 64.40 64.96 64.12 64.66 +1.09 715 19,290 +5
Jul16 150512 64.73 64.73 64.73 64.73 +1.05 10 1,037 +0
Aug16 150512 64.83 64.83 64.83 64.83 +1.02 1 1,632 +0
Sep16 150512 64.96 64.96 64.96 64.96 +1.00 2 2,926 +1
Total Volume and Open Interest 151,573 445,479 -2,129
US Dollar Index(ICE)
Jun15 150512 95.150 95.250 94.305 94.605 -0.495 57,612 91,045 -1,405
Sep15 150512 95.525 95.595 94.665 94.975 -0.455 1,834 5,787 +502
Dec15 150512 95.825 95.825 95.005 95.270 -0.465 41 996 -12
Total Volume and Open Interest 59,487 97,990 -915
Australian Dollar(CME)
Jun15 150512 78.78 79.87 78.72 79.77 +0.88 117,280 134,936 +2,616
Sep15 150512 78.38 79.45 78.37 79.38 +0.87 173 511 +14
Dec15 150512 78.15 79.02 78.15 79.02 +0.87 0 76 +0
Total Volume and Open Interest 117,453 135,536 +2,630
British Pound(CME)
Jun15 150512 155.84 157.08 155.53 156.74 +0.88 187,265 178,490 +6,184
Sep15 150512 155.57 156.93 155.47 156.64 +0.88 349 525 +63
Dec15 150512 155.71 156.75 155.71 156.56 +0.87 4 64 -1
Total Volume and Open Interest 187,619 179,131 +6,246
Canadian Dollar(CME)
Jun15 150512 82.61 83.44 82.55 83.31 +0.67 69,718 110,290 -1,513
Sep15 150512 82.75 83.29 82.75 83.20 +0.66 384 6,121 +44
Dec15 150512 82.67 83.20 82.67 83.11 +0.67 29 2,113 -7
Mar16 150512 83.05 83.05 83.05 83.05 +0.67 5 520 +0
Total Volume and Open Interest 70,136 119,088 -1,476
Japanese Yen(CME)
Jun15 150512 83.27 83.51 83.16 83.45 +0.15 126,868 189,582 -3,594
Sep15 150512 83.35 83.60 83.27 83.55 +0.15 367 1,284 +66
Dec15 150512 83.56 83.72 83.56 83.72 +0.15 56 174 -25
Total Volume and Open Interest 127,295 191,238 -3,553
Swiss Franc(CME)
Jun15 150512 107.18 108.68 106.98 107.82 +0.60 26,285 31,677 -1,896
Sep15 150512 107.47 108.84 107.47 108.24 +0.61 54 505 +10
Dec15 150512 108.69 108.69 108.69 108.69 +0.59 0 301 +0
Total Volume and Open Interest 26,339 32,507 -1,886
EuroFX(CME)
Jun15 150512 111.57 112.84 111.39 112.25 +0.64 329,016 441,997 +1,321
Sep15 150512 111.72 112.97 111.55 112.39 +0.64 3,901 5,520 +230
Dec15 150512 111.88 113.16 111.82 112.59 +0.64 118 1,025 -40
Total Volume and Open Interest 333,035 448,724 +1,511
Mexican Peso(CME)
May15 150512 650.62 650.62 650.62 650.62 -0.62      
Jun15 150512 649.88 652.75 646.50 649.25 -0.75 39,272 100,506 +1,918
Total Volume and Open Interest 39,557 148,155 +1,804
Brazilian Real(CME)
Jun15 150512 324.40 329.60 323.20 328.25 +3.70 840 9,054 +46
Jul15 150512 325.15 326.20 321.10 325.15 +3.70 0 1 +0
Aug15 150512 322.15 322.15 322.15 322.15 +3.45      
Sep15 150512 318.65 318.65 318.65 318.65 +3.55      
Total Volume and Open Interest 840 18,207 +46
30-Year T-Bonds(CBOT)
Jun15 150512 153~010 154~090 151~040 153~190 +0~130 309,591 455,590 +181
Sep15 150512 151~170 152~220 149~170 152~010 +0~130 1,956 5,389 +1,264
Dec15 150512 151~030 151~030 150~220 151~030 +0~130      
Total Volume and Open Interest 311,547 460,979 +1,445
10-Year T-Notes(CBOT)
Jun15 150512 126~260 127~070 126~065 127~015 +0~050 1,678,106 2,720,232 -37,143
Sep15 150512 126~025 126~145 125~130 126~090 +0~030 10,484 53,292 -1,955
Dec15 150512 125~240 125~240 125~210 125~240 +0~030 0 6 +0
Total Volume and Open Interest 1,688,590 2,773,530 -39,098
5-Year T-Notes(CBOT)
Jun15 150512 119~144 119~224 119~044 119~196 +0~040 955,254 1,978,089 +10,767
Sep15 150512 118~220 119~010 118~180 119~000 +0~042 3,832 14,954 +3,515
Dec15 150512 118~180 118~180 118~136 118~180 +0~042      
Total Volume and Open Interest 959,086 1,993,043 +14,282
2 Year T-Notes(CBOT)
Jun15 150512 109~184 109~204 109~164 109~196 +0~010 419,686 1,372,329 -18,653
Sep15 150512 109~060 109~080 109~044 109~080 +0~010 3,191 10,415 +870
Dec15 150512 109~050 109~050 109~040 109~050 +0~010      
Total Volume and Open Interest 422,877 1,382,744 -17,783
Eurodollars(CME)
Jun15 150512 99.705 99.710 99.705 99.705 unch 245,304 1,147,581 -50,784
Sep15 150512 99.575 99.590 99.570 99.580 +0.005 322,032 1,081,575 -47,640
Dec15 150512 99.395 99.420 99.375 99.405 +0.010 392,982 1,201,743 +25,869
Mar16 150512 99.185 99.220 99.160 99.205 +0.015 267,820 948,232 +7,446
Jun16 150512 98.955 98.995 98.925 98.980 +0.015 422,185 1,092,930 -8,435
Sep16 150512 98.720 98.760 98.680 98.745 +0.015 297,179 841,685 -13,139
Dec16 150512 98.500 98.540 98.445 98.525 +0.015 466,555 1,046,004 +4,204
Mar17 150512 98.315 98.360 98.255 98.345 +0.015 237,208 708,951 -50,728
Jun17 150512 98.145 98.190 98.075 98.175 +0.015 244,740 572,665 -7,976
Sep17 150512 97.995 98.040 97.915 98.025 +0.015 166,580 473,149 -3,116
Dec17 150512 97.850 97.905 97.775 97.885 +0.015 185,934 609,015 -11,392
Mar18 150512 97.750 97.795 97.660 97.775 +0.015 113,329 302,393 -8,216
Jun18 150512 97.650 97.695 97.550 97.670 +0.015 98,763 290,100 -3,828
Sep18 150512 97.555 97.600 97.455 97.575 +0.015 62,376 158,262 -1,248
Dec18 150512 97.460 97.510 97.355 97.485 +0.020 63,233 209,667 +1,306
Mar19 150512 97.385 97.435 97.280 97.410 +0.020 52,482 149,134 -1,822
Jun19 150512 97.315 97.360 97.200 97.330 +0.015 64,817 137,775 -7,070
Sep19 150512 97.255 97.285 97.130 97.260 +0.015 52,280 83,501 -3,076
Total Volume and Open Interest 3,856,347 11,372,253 -182,775
Ultra T-Bond(CBOT)
Jun15 150512 156~26 158~09 154~22 157~16 +0~16 106,371 583,667 +5,467
Sep15 150512 156~03 156~03 155~19 156~03 +0~16 0 2 +0
Dec15 150512 154~23 154~23 154~07 154~23 +0~16      
Total Volume and Open Interest 106,371 583,669 +5,467
30 Day Federal Funds(CBOT)
May15 150512 99.870 99.872 99.870 99.872 unch 3,891 104,855 -134
Jun15 150512 99.865 99.865 99.860 99.860 unch 8,510 78,920 -618
Jul15 150512 99.855 99.860 99.855 99.855 unch 24,705 171,280 +1,592
Aug15 150512 99.835 99.840 99.835 99.835 unch 36,218 109,683 +4,468
Sep15 150512 99.795 99.805 99.795 99.800 unch 12,378 57,559 +2,127
Oct15 150512 99.750 99.760 99.745 99.755 +0.005 24,548 58,487 +3,798
Total Volume and Open Interest 145,356 801,815 +11,052
3-Mth Euro-Yen(CME)
Jun15 150512 99.850 99.850 99.850 99.850 unch      
Sep15 150512 99.860 99.860 99.860 99.860 unch      
Dec15 150512 99.855 99.855 99.855 99.855 unch      
Mar16 150512 99.715 99.715 99.715 99.715 unch      
Jun16 150512 99.575 99.575 99.575 99.575 unch      
Sep16 150512 99.435 99.435 99.435 99.435 unch      
Dec16 150512 99.815 99.815 99.815 99.815 unch      
Mar17 150512 99.675 99.675 99.675 99.675 unch      
Jun17 150512 99.535 99.535 99.535 99.535 unch      
Sep17 150512 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150512 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150512 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150512 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150512 99.71 99.71 99.71 99.71 unch      
Jun16 150512 99.57 99.57 99.57 99.57 unch      
Sep16 150512 99.43 99.43 99.43 99.43 unch      
Dec16 150512 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150512 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150512 147.18 147.18 146.34 146.59 -0.60 4,891 18,039 +917
Sep15 150512 147.02 147.02 147.02 147.02 -0.60      
Dec15 150512 146.46 146.46 146.46 146.46 -0.60 0 1 +0
Total Volume and Open Interest 4,891 18,040 +917
Euro-Bund(EUREX)
Jun15 150512 153.30 153.51 152.27 153.04 -1.09 987,566 1,451,969 -240
Sep15 150512 152.84 153.09 151.89 152.63 -1.14 20,704 87,046 -2,166
Dec15 150512 152.98 152.98 152.98 152.98 -1.09 6 58 -6
Total Volume and Open Interest 1,008,276 1,539,073 -2,412
Euro-Bobl(EUREX)
Jun15 150512 128.35 128.43 128.17 128.31 -0.17 583,895 1,123,013 -5,644
Sep15 150512 129.53 129.53 129.40 129.48 -0.25 9,602 36,287 +4,815
Dec15 150512 129.31 129.31 129.31 129.31 -0.17      
Total Volume and Open Interest 593,497 1,159,300 -829
3-Mth Euribor(EUREX)
Jun15 150512 100.005 100.005 100.005 100.005 unch 0 7,897 +0
Sep15 150512 100.005 100.005 100.005 100.005 unch 160 15,094 -67
Dec15 150512 100.005 100.005 100.000 100.000 -0.005 291 32,397 +121
Total Volume and Open Interest 955 83,909 +516
Long Gilt(LIFFE)
Jun15 150512 116~21 116~30 116~07 116~20 -0~21 277,962 403,472 -5,737
Sep15 150512 115~21 115~21 115~21 115~21 -0~21 0 1 +0
Total Volume and Open Interest 277,962 403,473 -5,737
3-Mth Short Sterling(LIFFE)
Jun15 150512 99.42 99.42 99.41 99.42 unch 26,042 322,732 +877
Sep15 150512 99.35 99.36 99.34 99.36 unch 56,578 354,789 +6,991
Dec15 150512 99.25 99.26 99.24 99.26 unch 65,650 345,326 +6,874
Mar16 150512 99.11 99.13 99.09 99.12 -0.01 100,372 291,196 +16,219
Jun16 150512 98.95 98.98 98.93 98.97 -0.01 145,819 239,491 +7,073
Sep16 150512 98.80 98.82 98.76 98.81 -0.02 90,529 231,702 +7,004
Total Volume and Open Interest 961,741 2,796,454 +70,483
3-Mth Euribor(LIFFE)
Jun15 150512 100.010 100.010 100.000 100.005 unch 25,987 451,303 +2,500
Sep15 150512 100.010 100.010 100.000 100.005 unch 22,613 341,859 +1,734
Dec15 150512 100.005 100.010 99.995 100.000 -0.005 27,352 295,141 +2,452
Total Volume and Open Interest 447,915 3,184,403 -13,156
3-Mth Aus T-Bills(SFE)
Jun15 150512 97.85 97.86 97.83 97.84 -0.02 13,503 183,521 -5,210
Sep15 150512 97.89 97.90 97.86 97.88 -0.03 29,035 217,162 -7,716
Dec15 150512 97.90 97.91 97.86 97.87 -0.04 20,805 194,970 -144
Mar16 150512 97.86 97.87 97.81 97.83 -0.05 15,943 137,467 -3,570
Jun16 150512 97.81 97.81 97.75 97.76 -0.06 12,802 102,027 +1,711
Sep16 150512 97.74 97.74 97.67 97.68 -0.07 10,111 61,887 +2,027
Dec16 150512 97.66 97.66 97.59 97.59 -0.08 6,962 47,279 -1,432
Mar17 150512 97.56 97.56 97.49 97.50 -0.08 4,586 32,409 +36
Jun17 150512 97.47 97.47 97.40 97.40 -0.10 313 9,348 +211
Sep17 150512 97.35 97.35 97.30 97.30 -0.10 300 5,342 +247
Total Volume and Open Interest 114,910 992,852 -13,762
10-Year Aus T-Bonds(SFE)
Jun15 150512 97.14 97.15 96.95 96.96 -0.19 139,765 750,608 +5,527
Sep15 150512 96.93 96.93 96.93 96.93 -0.22      
Total Volume and Open Interest 139,765 750,608 +5,527
3-Year Aus T-Bonds(SFE)
Jun15 150512 97.90 97.91 97.77 97.79 -0.12 280,124 720,932 -61,856
Sep15 150512 97.75 97.75 97.75 97.75 -0.16      
Total Volume and Open Interest 280,124 720,932 -61,856
Gold(CMX)
Jun15 150512 1182.5 1196.3 1179.7 1192.4 +9.4 143,614 221,660 -5,527
Aug15 150512 1183.8 1196.7 1181.0 1193.4 +9.4 24,836 76,888 +12,998
Oct15 150512 1185.0 1198.0 1183.4 1194.3 +9.4 1,436 10,696 -231
Dec15 150512 1186.2 1198.5 1184.0 1195.3 +9.4 4,756 53,240 +504
Feb16 150512 1186.5 1197.2 1186.5 1196.2 +9.5 937 9,574 +409
Apr16 150512 1188.0 1198.1 1188.0 1197.1 +9.4 780 8,077 +367
Jun16 150512 1199.3 1200.0 1197.7 1198.0 +9.4 129 7,217 +0
Aug16 150512 1196.0 1199.2 1196.0 1199.2 +9.4 1 451 +0
Oct16 150512 1200.5 1200.5 1200.5 1200.5 +9.4 0 1,334 +0
Dec16 150512 1202.0 1202.0 1202.0 1202.0 +9.4 53 7,529 -25
Feb17 150512 1203.9 1203.9 1203.9 1203.9 +9.4 1 151 +1
Total Volume and Open Interest 176,748 408,432 +8,444
Silver(CMX)
May15 150512 1646.5 1654.0 1630.5 1651.0 +21.2 67 715 -31
Jul15 150512 1628.5 1659.5 1612.0 1652.6 +21.2 32,980 116,354 -443
Sep15 150512 1633.5 1661.0 1619.5 1656.5 +21.3 878 17,591 +29
Dec15 150512 1624.5 1665.5 1622.0 1661.2 +21.2 855 27,985 -48
Mar16 150512 1636.0 1668.5 1636.0 1665.6 +21.1 52 3,111 +1
May16 150512 1668.7 1668.7 1668.7 1668.7 +21.1 0 206 +0
Jul16 150512 1671.8 1671.8 1671.8 1671.8 +21.1 12 2,837 +0
Total Volume and Open Interest 34,916 176,026 -492
Platinum(NYMEX)
Jul15 150512 1126.0 1141.7 1125.3 1133.0 +5.7 7,823 64,758 -672
Oct15 150512 1127.8 1140.7 1127.8 1134.1 +5.1 270 5,818 +141
Jan16 150512 1131.4 1135.6 1131.4 1135.6 +4.8 2 43 -2
Apr16 150512 1137.2 1137.2 1137.2 1137.2 +5.4 0 4 +0
Total Volume and Open Interest 8,109 70,636 -542
Palladium(NYMEX)
Jun15 150512 780.75 789.95 780.75 785.15 +4.70 5,089 26,173 -603
Sep15 150512 782.00 790.70 782.00 786.40 +4.70 816 5,961 +499
Dec15 150512 787.35 787.35 787.35 787.35 +4.70 2 12 +2
Total Volume and Open Interest 5,907 32,147 -102
Copper(CMX)
May15 150512 291.75 295.90 291.75 295.05 +3.30 689 3,613 -272
Jul15 150512 291.10 294.60 290.00 293.15 +2.85 40,317 113,548 +2,283
Sep15 150512 291.05 294.50 290.20 293.10 +2.75 5,443 23,849 +641
Dec15 150512 291.10 294.10 291.05 293.00 +2.70 3,006 19,666 -538
Mar16 150512 291.20 293.65 291.20 292.85 +2.60 369 2,478 -25
Total Volume and Open Interest 50,353 170,667 +2,261
DJIA Index(CBOT)
Jun15 150512 17955 18049 17900 18029 -12 65 6,228 -8
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 150512 18040 18071 17871 18029 -12 155,957 112,394 +12,160
Sep15 150512 17958 17983 17797 17951 -11 168 267 +22
Dec15 150512 17869 17869 17869 17869 -11 4 35 +3
Mar16 150512 17787 17787 17787 17787 -11 0 1 +0
Total Volume and Open Interest 156,129 112,697 +12,185
S & P 500(CME)
Jun15 150512 2098.30 2100.70 2079.70 2095.00 -2.80 16,488 119,375 -3,951
Sep15 150512 2088.30 2091.20 2073.20 2087.40 -2.80 98 789 +40
Dec15 150512 2080.30 2084.20 2066.20 2080.30 -2.90 0 1,021 +0
Mar16 150512 2074.80 2078.70 2060.70 2074.80 -2.90      
Total Volume and Open Interest 16,586 121,186 -3,911
S & P 500 E-Mini(Globex)
Jun15 150512 2097.75 2101.00 2079.25 2095.00 -2.75 1,379,447 2,722,856 +9,647
Sep15 150512 2090.00 2093.00 2072.00 2087.50 -2.75 1,849 39,694 +581
Total Volume and Open Interest 1,381,447 2,766,794 +10,216
NASDAQ 100(CME)
Jun15 150512 4408.00 4438.00 4374.00 4420.80 -10.50 137 6,521 -2,469
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 150512 4431.50 4438.00 4374.50 4420.80 -10.50 216,447 311,555 -13,974
Sep15 150512 4425.00 4430.00 4369.80 4414.80 -10.20 45 272 +4
Total Volume and Open Interest 216,492 311,863 -13,970
S & P Midcap 400(CME)
Jun15 150512 1514.10 1514.10 1514.10 1514.10 +0.60 73 1,022 -263
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 150512 14.90 15.53 14.50 14.63 -0.30 85,698 135,930 -7,154
Jun15 150512 16.35 16.83 16.10 16.13 -0.25 66,996 130,885 +3,659
Jul15 150512 17.10 17.54 16.95 16.98 -0.15 26,223 41,127 +240
Aug15 150512 17.59 17.95 17.40 17.43 -0.15 13,112 29,326 +748
Total Volume and Open Interest 206,986 383,205 -2,539
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150512 19625 19690 19475 19550 -75 13,506 56,934 +330
Sep15 150512 19615 19615 19580 19595 -75 9 90 +6
Total Volume and Open Interest 13,515 57,024 +336
Nikkei 225(SGX)
Jun15 150512 19645 19675 19470 19645 -15 95,931 278,240 -2,628
Sep15 150512 19630 19630 19630 19630 -10 27 376 +16
Dec15 150512 19545 19545 19545 19545 -10 0 6,062 +0
Total Volume and Open Interest 96,101 287,615 -12,387
CAC 40(EURONEXT)
May15 150512 5023.5 5026.5 4918.5 4973.5 -52.5 121,196 333,061 -5,156
Jun15 150512 4975.0 4981.0 4874.5 4929.0 -53.0 8,232 21,571 +5,977
Jul15 150512 4927.0 4927.0 4927.0 4927.0 -52.5      
Total Volume and Open Interest 129,428 354,749 +821
Hang Seng Index(HKFE)
May15 150512 27623 27714 27313 27329 -303 57,472 127,879 +1,343
Jun15 150512 27355 27423 27038 27049 -297 1,288 14,857 +523
Total Volume and Open Interest 59,009 146,485 +1,886
DAX(EUREX)
Jun15 150512 11645.5 11659.5 11387.5 11482.0 -191.5 124,959 179,816 -162
Sep15 150512 11654.0 11655.5 11399.5 11485.5 -190.5 449 6,819 +42
Dec15 150512 11617.0 11617.0 11415.0 11488.5 -190.0 60 369 +3
Total Volume and Open Interest 125,468 187,004 -117
FT-SE 100(EURONEXT)
Jun15 150512 6996.00 7010.00 6856.50 6907.50 -91.00 149,998 571,683 +4,766
Sep15 150512 6912.00 6912.00 6809.00 6855.50 -90.50 10 704 +3
Dec15 150512 6830.00 6830.00 6830.00 6830.00 -88.00 2 227 +2
Total Volume and Open Interest 150,010 572,614 +4,771
SPI 200(SFE)
Jun15 150512 5569.0 5675.0 5565.0 5671.0 +97.0 34,297 245,204 -4,046
Sep15 150512 5550.0 5613.0 5550.0 5613.0 +97.0 9 2,796 +0
Dec15 150512 5607.0 5607.0 5607.0 5607.0 +97.0 0 2,062 +0
Total Volume and Open Interest 34,629 251,544 -3,767
FTSE MIB(ISE)
Jun15 150512 22820.00 22915.00 22575.00 22761.00 -214.00 41,588 56,582 +2,346
Sep15 150512 22770.00 22820.00 22565.00 22691.00 -214.00 95 431 +18
Dec15 150512 22594.00 22594.00 22594.00 22594.00 -221.00 0 3 +0
Total Volume and Open Interest 41,683 57,017 +2,364
KOSPI 200(KFE)
Jun15 150512 262.30 262.95 261.30 262.50 unch 114,452 133,008 +1,213
Sep15 150512 263.40 263.90 262.45 263.65 +0.05 246 5,106 +33
Dec15 150512 264.00 264.85 264.00 264.85 -2.60 4 980 -19
Total Volume and Open Interest 114,702 140,286 +1,227
GSCI(CME)
May15 150512 448.95 449.50 440.85 448.95 +8.00 2,246 5,454 -2,220
Jun15 150512 450.00 452.00 443.55 451.40 +7.75 2,247 7,082 +2,233
Jul15 150512 453.40 454.00 445.55 453.40 +7.75      
Total Volume and Open Interest 4,493 12,536 +13
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!!!