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 Fri May 15, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150515 957.25 961.25 950.25 953.25 -3.75 115,042 365,150 -3,130
Aug15 150515 951.75 955.00 944.00 946.50 -3.75 11,861 32,216 +294
Sep15 150515 941.50 944.25 934.50 937.00 -3.25 3,781 11,117 +262
Nov15 150515 938.00 941.50 931.25 934.50 -2.50 54,184 216,512 -857
Jan16 150515 944.25 948.00 938.25 941.25 -2.75 3,366 15,370 +354
Mar16 150515 952.50 954.00 944.50 946.75 -2.50 2,033 26,125 +609
May16 150515 954.75 958.00 948.50 951.00 -2.25 1,581 11,648 +152
Jul16 150515 963.50 963.75 954.50 957.00 -2.25 1,235 5,735 +435
Aug16 150515 954.75 959.00 954.75 956.75 -2.25 7 189 +1
Sep16 150515 948.25 949.50 948.25 948.25 -1.25 0 35 +0
Nov16 150515 945.00 949.00 942.00 945.00 -0.25 448 6,182 -104
Jan17 150515 950.75 950.75 950.75 950.75 unch 22 76 +11
Mar17 150515 955.25 955.25 955.25 955.25 unch 32 62 +28
May17 150515 958.50 958.50 958.50 958.50 unch 0 20 +0
Total Volume and Open Interest 194,988 690,869 -3,111
Soybean Meal(CBOT)
Jul15 150515 302.20 304.30 301.70 303.30 +1.10 47,414 190,565 -3,412
Aug15 150515 301.20 302.70 300.10 301.20 +0.50 5,085 25,415 -57
Sep15 150515 299.60 301.00 298.40 299.50 +0.60 3,659 21,517 +301
Oct15 150515 297.60 298.20 295.70 297.10 +0.70 1,870 15,070 +43
Dec15 150515 296.50 298.30 295.70 297.50 +0.90 16,755 68,733 +1,583
Jan16 150515 297.10 298.50 295.90 297.60 +0.80 1,790 6,989 +150
Mar16 150515 298.60 299.40 297.60 298.60 +0.60 1,683 8,632 +611
May16 150515 299.60 300.40 298.10 299.40 +0.60 845 3,971 +227
Jul16 150515 299.80 302.00 299.80 301.00 +0.50 674 3,464 +237
Aug16 150515 300.10 302.30 300.10 301.20 +0.30 75 824 +46
Total Volume and Open Interest 80,388 348,824 -57
Soybean Oil(CBOT)
Jul15 150515 33.38 33.72 32.84 33.07 -0.27 50,182 203,616 +1,308
Aug15 150515 33.39 33.75 32.88 33.12 -0.25 6,622 31,476 +1,473
Sep15 150515 33.43 33.61 32.92 33.16 -0.24 4,460 22,396 +360
Oct15 150515 33.46 33.70 32.94 33.17 -0.24 2,121 12,622 +54
Dec15 150515 33.61 33.93 33.09 33.32 -0.25 18,366 99,436 +899
Jan16 150515 33.72 33.97 33.20 33.42 -0.25 1,092 7,173 +157
Mar16 150515 33.88 34.15 33.34 33.56 -0.25 1,092 8,481 +214
May16 150515 34.21 34.26 33.45 33.66 -0.27 637 6,011 +143
Jul16 150515 34.30 34.30 33.59 33.79 -0.29 376 3,774 +173
Aug16 150515 33.83 34.11 33.83 33.83 -0.28 0 737 +0
Total Volume and Open Interest 85,348 398,383 +4,867
Canola(WCE)
May15 150514 471.2 471.2 471.2 471.2 +9.7 1 1,726 +0
Jul15 150515 456.3 457.9 455.0 455.3 -0.9 9,157 90,896 +1,214
Nov15 150515 450.0 451.9 448.9 449.2 -1.0 4,538 54,080 -839
Jan16 150515 450.4 450.4 450.0 450.0 -1.9 176 1,922 +51
Mar16 150515 449.9 449.9 449.8 449.8 -1.4 27 612 +19
Total Volume and Open Interest 13,901 151,176 +445
Corn(CBOT)
Jul15 150515 367.75 371.50 362.00 365.50 -2.50 210,777 676,980 +16,033
Sep15 150515 374.25 378.00 369.00 372.50 -2.00 85,787 198,809 +1,422
Dec15 150515 384.75 388.50 379.25 382.75 -2.00 107,310 326,366 +8,735
Mar16 150515 395.25 399.25 390.25 393.50 -2.00 14,585 88,953 -1,015
May16 150515 403.00 406.50 397.50 400.75 -2.25 2,329 15,802 +115
Jul16 150515 409.00 412.50 404.50 407.00 -2.25 2,954 31,118 +323
Sep16 150515 402.00 406.00 401.75 403.75 -2.25 222 2,395 +58
Dec16 150515 405.00 408.00 400.50 403.75 -2.50 1,632 23,596 +384
Mar17 150515 415.75 415.75 412.50 413.25 -2.00 136 711 +40
May17 150515 418.75 421.75 418.50 420.00 -1.75 0 235 +0
Total Volume and Open Interest 426,335 1,366,606 +25,900
Wheat(CBOT)
Jul15 150515 515.00 519.75 506.00 511.00 -3.25 68,205 280,193 +2,948
Sep15 150515 521.50 526.00 512.50 517.50 -3.50 17,222 67,618 -1,604
Dec15 150515 536.50 540.50 527.75 532.00 -4.25 15,393 76,249 +1,318
Mar16 150515 551.00 554.00 542.25 546.25 -5.00 2,465 20,964 -101
May16 150515 560.50 564.50 552.50 555.75 -5.75 581 5,118 -87
Jul16 150515 566.00 570.00 558.50 561.75 -5.75 151 4,913 +69
Total Volume and Open Interest 104,176 455,532 +2,589
Wheat(KCBT)
Jul15 150515 543.50 549.50 537.25 541.75 -1.50 14,148 100,825 +50
Sep15 150515 552.75 559.00 546.50 551.25 -1.75 4,759 23,895 +433
Dec15 150515 567.25 574.75 562.75 567.75 +0.50 3,661 22,789 -493
Mar16 150515 580.50 586.50 575.00 580.00 +0.50 705 8,014 +168
May16 150515 587.00 594.75 583.25 587.75 unch 67 2,525 +51
Jul16 150515 590.25 595.75 587.75 592.00 unch 118 1,507 +50
Total Volume and Open Interest 23,459 160,066 +257
Wheat(MGE)
Jul15 150515 565.50 571.25 557.50 561.25 -5.25 2,782 35,597 +7
Sep15 150515 576.50 582.75 569.25 572.75 -4.75 1,525 13,860 +356
Dec15 150515 590.00 597.75 584.25 587.25 -5.00 597 13,505 +108
Mar16 150515 606.00 610.50 599.00 600.25 -6.25 144 5,622 +11
May16 150515 618.00 618.75 608.00 609.25 -6.00 45 1,187 +25
Total Volume and Open Interest 5,100 70,069 +506
Oats(CBOT)
Jul15 150515 247.50 253.25 246.75 248.50 +1.00 588 4,479 +75
Sep15 150515 258.00 258.00 253.00 253.75 +0.25 42 518 +21
Dec15 150515 262.50 267.00 260.75 262.50 unch 208 2,858 +110
Mar16 150515 266.00 270.00 266.00 268.50 -0.50 5 241 +0
Total Volume and Open Interest 844 8,098 +205
Rough Rice(CBOT)
May15 150514 9.21 9.36 9.21 9.36 +0.14 12 6 -22
Jul15 150515 9.59 9.64 9.48 9.57 -0.06 411 7,922 +45
Sep15 150515 9.86 9.89 9.74 9.85 -0.05 71 3,107 +12
Nov15 150515 10.11 10.14 10.01 10.10 -0.04 6 201 +3
Total Volume and Open Interest 501 11,262 +66
Live Cattle(CME)
Jun15 150515 154.400 154.500 151.575 152.535 -1.265 30,052 96,388 -4,249
Aug15 150515 152.400 152.485 150.050 150.800 -1.275 21,898 95,106 +7,347
Oct15 150515 153.350 153.380 151.035 151.685 -1.390 9,198 59,053 +1,782
Dec15 150515 153.985 154.000 151.800 152.700 -1.180 5,054 29,744 +936
Feb16 150515 154.000 154.035 151.900 152.600 -1.280 1,156 7,259 +271
Apr16 150515 153.700 153.700 151.785 152.550 -0.985 558 4,865 +24
Total Volume and Open Interest 68,110 294,238 +6,227
Feeder Cattle(CME)
May15 150515 219.700 220.050 218.800 219.000 -0.250 1,215 5,067 -222
Aug15 150515 219.450 219.600 217.185 218.400 -0.550 3,509 20,689 -173
Sep15 150515 218.600 218.685 216.400 217.535 -0.500 1,601 4,050 +72
Oct15 150515 217.535 217.700 215.500 216.650 -0.480 1,320 4,508 +290
Nov15 150515 216.600 216.750 214.785 215.550 -0.750 113 1,931 +4
Jan16 150515 210.535 210.850 208.935 209.600 -0.650 67 1,369 +18
Mar16 150515 208.485 208.485 207.685 208.400 -0.650 13 267 +1
Total Volume and Open Interest 7,840 37,910 -9
Lean Hogs(CME)
Jun15 150515 84.100 84.100 82.285 83.350 -0.600 20,055 51,425 -2,416
Jul15 150515 84.680 84.680 82.600 83.930 -0.720 12,246 48,519 +3,660
Aug15 150515 84.650 84.650 82.580 84.035 -0.515 7,731 36,581 +805
Oct15 150515 73.135 73.885 71.930 73.650 +0.250 5,721 44,245 +759
Dec15 150515 69.650 70.100 68.385 69.950 +0.270 1,875 24,762 +268
Feb16 150515 71.580 71.930 70.450 71.830 +0.180 896 7,795 +214
Apr16 150515 73.400 74.000 72.600 73.800 unch 286 3,405 +89
May16 150515 77.600 77.600 77.600 77.600 -0.125 0 69 +0
Total Volume and Open Interest 49,179 218,842 +3,382
Class III Milk(CME)
May15 150515 16.21 16.26 16.21 16.21 -0.03 213 5,651 +12
Jun15 150515 16.62 16.72 16.51 16.57 -0.14 632 6,459 +117
Jul15 150515 16.80 16.83 16.64 16.70 -0.23 150 4,115 +16
Aug15 150515 17.15 17.15 16.98 17.04 -0.30 102 3,619 -11
Sep15 150515 17.43 17.43 17.30 17.39 -0.14 71 3,418 -10
Oct15 150515 17.48 17.52 17.48 17.48 -0.06 21 3,045 +10
Nov15 150515 17.45 17.45 17.38 17.38 -0.09 17 2,998 +15
Dec15 150515 17.24 17.24 17.23 17.24 unch 16 2,759 +8
Jan16 150515 16.96 16.96 16.93 16.93 -0.02 34 635 +15
Feb16 150515 16.92 16.92 16.90 16.90 -0.02 36 502 +27
Mar16 150515 16.92 16.92 16.90 16.90 -0.01 30 439 +21
Apr16 150515 16.90 16.90 16.90 16.90 +0.05 34 257 +19
May16 150515 16.85 16.87 16.85 16.87 unch 20 202 +9
Total Volume and Open Interest 1,411 34,603 +268
Cocoa(ICE)
May15 150513 3001 3001 3001 3001 +19 4 4 -3
Jul15 150515 3088 3138 3073 3133 +45 13,351 85,889 +2,159
Sep15 150515 3071 3123 3061 3119 +44 4,930 37,029 -189
Dec15 150515 3055 3106 3048 3103 +43 2,879 41,819 +413
Mar16 150515 3042 3091 3035 3087 +41 1,200 21,064 +542
May16 150515 3031 3074 3029 3074 +41 274 6,672 +23
Jul16 150515 3017 3059 3017 3059 +40 141 7,190 +96
Total Volume and Open Interest 22,801 203,222 +3,049
Coffee "C"(ICE)
May15 150515 137.95 137.95 137.20 137.20 +1.55 6 50 -9
Jul15 150515 137.50 139.20 135.70 138.25 +0.75 13,819 94,689 -467
Sep15 150515 139.80 141.65 138.30 140.65 +0.70 7,131 36,904 -891
Dec15 150515 143.05 145.00 142.20 144.15 +0.70 4,611 28,813 -674
Mar16 150515 146.55 148.60 145.40 147.65 +0.65 1,263 10,618 +312
May16 150515 148.50 150.55 147.40 149.55 +0.55 901 5,673 +572
Total Volume and Open Interest 28,056 187,248 -1,069
Orange Juice(ICE)
Jul15 150515 114.10 114.90 111.20 111.45 -3.45 702 11,688 -46
Sep15 150515 115.15 115.80 113.10 113.25 -3.15 76 1,684 -1
Nov15 150515 117.05 117.15 115.40 115.40 -2.90 5 907 +2
Jan16 150515 119.20 119.35 117.00 117.35 -2.90 0 184 +0
Mar16 150515 121.00 121.00 119.05 119.05 -2.90 0 37 +0
May16 150515 120.95 120.95 120.95 120.95 -2.90 0 4 +0
Total Volume and Open Interest 783 14,504 -45
Sugar #11(ICE)
Jul15 150515 12.85 13.12 12.85 12.89 +0.05 102,003 437,399 -2,107
Oct15 150515 13.24 13.44 13.17 13.20 unch 55,742 206,915 +4,806
Mar16 150515 14.41 14.60 14.33 14.36 -0.02 24,175 114,556 -2,419
May16 150515 14.48 14.66 14.41 14.43 -0.03 5,277 26,568 +495
Jul16 150515 14.54 14.66 14.43 14.45 -0.03 2,595 27,250 -56
Oct16 150515 14.76 14.82 14.62 14.64 -0.03 822 22,472 +217
Mar17 150515 15.16 15.18 15.01 15.04 -0.03 188 9,779 +41
May17 150515 15.14 15.15 15.00 15.03 -0.02 259 1,643 +184
Total Volume and Open Interest 191,739 850,838 +1,492
London Cocoa(LCE)
Jul15 150515 2050 2069 2044 2068 +19 16,743 77,568 -5,434
Sep15 150515 2032 2054 2028 2053 +22 4,481 47,652 -344
Dec15 150515 2009 2030 2003 2028 +21 4,501 56,631 +182
Mar16 150515 1983 2005 1981 2003 +20 3,990 47,949 -91
May16 150515 1978 1995 1974 1995 +20 752 7,706 +216
Jul16 150515 1967 1988 1967 1987 +18 3,863 15,604 +3,784
Sep16 150515 1982 1982 1982 1982 +19 14 5,134 +10
Total Volume and Open Interest 34,352 260,855 -13,513
London Sugar(LCE)
Aug15 150515 372.60 373.90 366.60 367.80 -2.30 5,332 35,662 -305
Oct15 150515 372.20 372.60 367.30 368.20 -0.90 2,928 16,111 +565
Dec15 150515 378.50 379.20 374.20 374.90 -0.70 1,656 10,730 +222
Mar16 150515 383.00 384.20 379.40 379.90 -0.50 406 7,649 +179
May16 150515 389.80 389.80 386.20 386.20 -0.60 62 2,540 +33
Total Volume and Open Interest 10,402 73,899 +695
Cotton(ICE)
Jul15 150515 66.64 66.87 66.11 66.84 +0.31 12,353 116,319 -723
Oct15 150515 66.90 68.91 66.50 68.11 +1.33 14 192 +8
Dec15 150515 66.50 66.85 65.94 66.82 +0.32 4,516 65,466 +1,543
Mar16 150515 66.42 66.64 65.65 66.64 +0.25 281 7,414 +80
May16 150515 66.54 66.72 65.71 66.72 +0.21 5 1,040 +2
Jul16 150515 66.83 67.00 66.03 67.00 +0.17 1 1,217 +1
Total Volume and Open Interest 17,171 192,168 +912
Lumber(CME)
May15 150515 247.7 249.7 238.7 238.7 -8.8 184 123 -96
Jul15 150515 261.7 264.0 251.6 252.2 -4.1 483 5,411 +131
Sep15 150515 257.5 260.0 251.5 251.6 -5.0 129 990 +46
Nov15 150515 257.5 259.5 254.0 254.1 -5.0 29 100 +10
Total Volume and Open Interest 834 6,673 +98
Crude Oil(NYM)
Jun15 150515 59.67 59.97 58.42 59.69 -0.19 426,835 165,577 -42,026
Jul15 150515 60.69 60.82 59.32 60.54 -0.30 220,834 422,872 +29,888
Aug15 150515 61.21 61.30 59.84 61.01 -0.35 47,874 113,992 +5,860
Sep15 150515 61.65 61.66 60.24 61.36 -0.37 42,601 150,882 -456
Oct15 150515 61.91 61.99 60.62 61.70 -0.39 22,039 79,056 -1,478
Nov15 150515 62.33 62.36 61.04 62.07 -0.41 12,894 55,342 -103
Dec15 150515 62.74 62.77 61.43 62.43 -0.41 59,864 214,920 +1,497
Jan16 150515 62.97 63.04 61.80 62.75 -0.41 7,537 58,661 +491
Feb16 150515 63.22 63.26 62.20 62.99 -0.40 4,549 29,914 +727
Mar16 150515 63.36 63.40 62.34 63.18 -0.38 6,484 50,529 +949
Apr16 150515 63.50 63.50 63.00 63.35 -0.35 2,191 15,148 +165
May16 150515 63.64 63.70 63.00 63.51 -0.33 1,997 14,683 +481
Jun16 150515 63.89 63.99 62.88 63.69 -0.30 13,044 63,795 +1,006
Jul16 150515 63.30 63.80 63.30 63.80 -0.28 1,119 11,883 +7
Aug16 150515 63.93 63.93 63.93 63.93 -0.26 1,049 9,562 +281
Sep16 150515 64.09 64.09 64.09 64.09 -0.24 1,872 29,526 +471
Total Volume and Open Interest 903,781 1,729,343 -2,335
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150515 59.700 59.975 58.425 59.700 -0.175 10,154 1,981 -176
Jul15 150515 60.650 60.825 59.325 60.550 -0.300 1,171 1,345 +227
Aug15 150515 61.275 61.275 59.975 61.000 -0.350 181 229 +24
Sep15 150515 61.150 61.450 60.750 61.350 -0.375 137 314 +1
Oct15 150515 61.450 61.700 61.025 61.700 -0.400 20 215 +14
Nov15 150515 61.825 62.075 61.400 62.075 -0.400 49 277 +40
Dec15 150515 62.000 62.425 62.000 62.425 -0.425 49 618 +39
Jan16 150515 62.750 62.750 62.750 62.750 -0.400 0 10 +0
Feb16 150515 63.000 63.000 63.000 63.000 -0.400 0 10 +0
Total Volume and Open Interest 11,761 5,053 +169
NY Harbor ULSD(NYM)
Jun15 150515 200.40 201.49 196.48 200.48 -0.08 53,384 67,296 -6,306
Jul15 150515 200.87 201.76 196.85 200.78 -0.05 26,857 79,568 +2,275
Aug15 150515 200.42 202.31 197.57 201.35 -0.06 13,499 39,927 +1,226
Sep15 150515 202.71 203.31 198.76 202.49 -0.11 7,751 33,447 +21
Oct15 150515 204.05 204.56 200.35 203.89 -0.16 4,890 22,766 -220
Nov15 150515 204.44 205.79 201.86 205.18 -0.17 4,062 15,967 +68
Dec15 150515 206.71 207.17 202.85 206.42 -0.10 9,251 39,903 +247
Jan16 150515 206.05 208.21 204.45 207.69 -0.05 1,461 10,813 +397
Feb16 150515 206.00 208.58 205.30 208.12 +0.01 614 6,504 +227
Mar16 150515 206.05 207.86 204.68 207.52 +0.05 940 10,104 +83
Apr16 150515 204.00 206.18 204.00 206.18 +0.04 334 6,722 -68
May16 150515 203.40 206.00 203.40 206.00 +0.01 216 4,352 +19
Jun16 150515 204.73 206.47 204.73 206.47 -0.06 819 8,533 -155
Jul16 150515 207.00 207.30 206.90 207.30 -0.06 199 1,545 -42
Total Volume and Open Interest 125,580 365,894 -1,833
RBOB Gasoline(NYM)
Jun15 150515 206.34 206.34 201.84 205.68 -0.07 53,408 91,678 -10,987
Jul15 150515 204.98 204.98 200.50 204.56 +0.03 43,460 95,465 +6,455
Aug15 150515 201.60 202.62 198.28 202.38 +0.04 22,656 43,910 +5,434
Sep15 150515 198.63 199.70 195.50 199.57 +0.07 15,390 41,237 +447
Oct15 150515 183.16 184.08 180.12 183.99 -0.11 8,488 26,635 +572
Nov15 150515 180.48 180.57 176.64 180.39 -0.09 3,967 19,599 -389
Dec15 150515 176.92 178.31 174.35 178.06 -0.11 5,106 37,412 -439
Jan16 150515 177.15 178.18 174.60 177.92 -0.13 802 7,241 +177
Feb16 150515 177.58 178.79 177.58 178.79 -0.16 213 2,050 +44
Mar16 150515 178.20 180.25 178.20 180.25 -0.22 195 2,334 +56
Total Volume and Open Interest 155,632 393,621 +1,139
e-miNY RBOB Gasoline(NYM)
Jun15 150515 205.70 205.70 205.70 205.70 -0.10 0 1 +0
Jul15 150515 204.60 204.60 204.56 204.60 +0.10 0 1 +0
Aug15 150515 202.40 202.40 202.38 202.40 +0.10      
Sep15 150515 199.60 199.60 199.57 199.60 +0.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150515 3.017 3.036 2.971 3.016 +0.008 142,743 124,916 -7,082
Jul15 150515 3.069 3.089 3.025 3.070 +0.007 88,175 250,428 +12,288
Aug15 150515 3.088 3.106 3.045 3.090 +0.008 30,085 70,608 +4,480
Sep15 150515 3.073 3.099 3.039 3.085 +0.008 30,591 95,439 +1,325
Oct15 150515 3.099 3.119 3.058 3.104 +0.006 33,104 118,667 +310
Nov15 150515 3.176 3.199 3.146 3.190 +0.012 13,737 60,859 +1,834
Dec15 150515 3.337 3.345 3.300 3.338 +0.007 9,601 64,183 +118
Jan16 150515 3.431 3.439 3.396 3.432 +0.004 16,282 59,515 +1,219
Feb16 150515 3.408 3.421 3.387 3.415 +0.005 2,047 15,518 +301
Mar16 150515 3.346 3.368 3.323 3.360 +0.007 9,995 38,322 +240
Apr16 150515 3.136 3.152 3.114 3.144 unch 8,416 38,828 +2,785
May16 150515 3.131 3.144 3.109 3.138 -0.001 1,747 11,544 +40
Jun16 150515 3.170 3.170 3.147 3.166 unch 1,165 8,932 +320
Jul16 150515 3.195 3.202 3.193 3.198 -0.001 721 7,451 -15
Aug16 150515 3.200 3.207 3.200 3.204 -0.002 224 6,384 +134
Sep16 150515 3.189 3.196 3.189 3.196 -0.002 65 5,200 +13
Total Volume and Open Interest 391,276 1,036,839 +18,772
Brent Crude Oil(ICE)
Jun15 150514 66.54 67.29 66.25 66.59 -0.22 183,265 98,207 -42,715
Jul15 150515 66.75 67.00 65.37 66.81 +0.11 315,582 354,307 -10,102
Aug15 150515 67.40 67.47 65.88 67.29 +0.04 113,723 202,300 +14,345
Sep15 150515 67.80 67.91 66.35 67.75 unch 74,335 206,220 -2,853
Oct15 150515 68.26 68.34 66.80 68.19 -0.05 34,416 78,622 +760
Nov15 150515 68.74 68.80 67.28 68.64 -0.09 23,731 65,617 +3,314
Dec15 150515 69.16 69.22 67.72 69.05 -0.11 82,665 235,154 +4,205
Jan16 150515 69.16 69.51 68.10 69.40 -0.12 9,546 58,744 -236
Feb16 150515 69.51 69.88 68.43 69.71 -0.13 6,313 47,649 +730
Mar16 150515 70.07 70.15 68.71 69.97 -0.13 8,808 55,193 +886
Apr16 150515 70.06 70.39 70.06 70.25 -0.11 2,872 36,342 +460
May16 150515 70.49 70.49 70.49 70.49 -0.10 1,591 20,980 +343
Jun16 150515 70.68 70.83 69.50 70.73 -0.07 14,082 67,317 -683
Jul16 150515 70.97 70.97 70.97 70.97 -0.05 416 18,357 +126
Total Volume and Open Interest 846,649 1,804,418 -41,000
Gas Oil(ICE)
Jun15 150515 613.00 615.50 600.50 611.00 -3.25 69,322 173,289 -4,041
Jul15 150515 613.25 615.50 601.00 611.00 -3.75 59,705 109,034 +3,943
Aug15 150515 613.75 616.00 601.50 611.50 -4.25 28,480 65,363 +773
Sep15 150515 615.25 617.75 604.50 613.75 -4.50 19,901 42,993 +1,296
Oct15 150515 618.75 620.75 608.50 617.25 -5.00 15,183 42,859 -57
Nov15 150515 620.75 623.00 610.75 619.00 -5.25 9,591 24,316 -164
Dec15 150515 623.75 624.50 612.00 620.50 -5.50 25,804 91,958 -529
Jan16 150515 622.50 626.75 617.25 623.00 -5.50 2,349 22,409 -387
Feb16 150515 625.25 625.25 625.25 625.25 -5.75 1,021 12,924 +101
Mar16 150515 628.50 628.50 620.00 626.50 -6.00 1,151 16,653 +251
Total Volume and Open Interest 241,735 687,812 +2,290
Ethanol(CBOT)
Jun15 150515 1.684 1.685 1.668 1.680 +0.014 611 2,524 -33
Jul15 150515 1.649 1.651 1.635 1.644 +0.014 371 1,758 +111
Aug15 150515 1.610 1.610 1.604 1.605 +0.005 105 673 +1
Sep15 150515 1.574 1.574 1.574 1.574 +0.005 7 560 -2
Oct15 150515 1.543 1.543 1.543 1.543 +0.005 4 493 +2
Nov15 150515 1.513 1.513 1.513 1.513 +0.005 47 338 -15
Dec15 150515 1.488 1.488 1.480 1.480 +0.005 20 1,395 +1
Jan16 150515 1.474 1.474 1.463 1.463 +0.005 0 159 +0
Total Volume and Open Interest 1,165 8,210 +65
WTI Crude Oil(ICE)
Jun15 150515 59.70 59.94 58.42 59.69 -0.19 54,780 66,687 -7,488
Jul15 150515 60.75 60.81 59.33 60.54 -0.30 47,880 62,817 +9,339
Aug15 150515 61.18 61.27 59.83 61.01 -0.35 15,795 21,118 +1,746
Sep15 150515 61.41 61.53 60.22 61.36 -0.37 9,239 42,899 -279
Oct15 150515 61.99 61.99 60.60 61.70 -0.39 5,350 14,819 -150
Nov15 150515 62.39 62.39 61.02 62.07 -0.41 4,256 13,776 +1
Dec15 150515 62.67 62.76 61.42 62.43 -0.41 17,086 87,019 +2,381
Jan16 150515 63.00 63.00 61.78 62.75 -0.41 1,065 12,007 +201
Feb16 150515 62.99 62.99 62.99 62.99 -0.40 839 2,817 +127
Mar16 150515 63.18 63.18 63.18 63.18 -0.38 1,858 5,680 +1,025
Apr16 150515 63.35 63.35 63.35 63.35 -0.35 52 3,128 +4
May16 150515 63.51 63.51 63.51 63.51 -0.33 39 2,620 +7
Jun16 150515 64.00 64.00 62.91 63.69 -0.30 995 19,748 +46
Jul16 150515 63.80 63.80 63.80 63.80 -0.28 20 1,069 +13
Aug16 150515 63.93 63.93 63.93 63.93 -0.26 16 1,632 +7
Sep16 150515 64.09 64.09 64.09 64.09 -0.24 19 2,910 -3
Total Volume and Open Interest 164,740 437,331 +8,853
US Dollar Index(ICE)
Jun15 150515 93.475 94.085 93.170 93.180 -0.325 40,880 91,569 -655
Sep15 150515 93.750 94.380 93.465 93.465 -0.345 1,269 6,157 -147
Dec15 150515 94.470 94.615 93.770 93.770 -0.330 144 1,019 +12
Total Volume and Open Interest 42,296 98,907 -790
Australian Dollar(CME)
Jun15 150515 80.67 80.77 79.84 80.34 -0.24 99,296 133,909 -1,706
Sep15 150515 80.30 80.34 79.46 79.95 -0.23 379 597 +56
Dec15 150515 79.59 79.59 79.59 79.59 -0.22 0 79 +0
Total Volume and Open Interest 99,676 134,599 -1,650
British Pound(CME)
Jun15 150515 157.73 158.06 156.99 157.49 -0.14 161,480 183,653 +824
Sep15 150515 157.50 157.80 156.97 157.39 -0.14 234 637 -10
Dec15 150515 157.08 157.31 157.08 157.31 -0.14 2 58 +0
Total Volume and Open Interest 161,716 184,400 +814
Canadian Dollar(CME)
Jun15 150515 83.38 83.43 82.83 83.24 -0.09 63,550 116,226 +1,141
Sep15 150515 83.23 83.24 82.75 83.13 -0.09 278 6,127 -29
Dec15 150515 83.00 83.11 82.73 83.04 -0.09 57 2,129 +29
Mar16 150515 82.97 82.97 82.97 82.97 -0.08 1 523 +0
Total Volume and Open Interest 63,889 125,051 +1,143
Japanese Yen(CME)
Jun15 150515 83.93 83.94 83.40 83.87 -0.04 130,737 193,128 +1,554
Sep15 150515 83.94 84.00 83.50 83.97 -0.04 397 1,557 +198
Dec15 150515 83.86 84.13 83.86 84.13 -0.04 7 171 +1
Total Volume and Open Interest 131,150 195,041 +1,745
Swiss Franc(CME)
Jun15 150515 109.74 109.82 108.16 109.52 -0.12 19,058 32,796 +156
Sep15 150515 109.42 109.93 108.60 109.93 -0.13 20 507 +7
Dec15 150515 110.39 110.39 110.39 110.39 -0.12 0 301 +0
Total Volume and Open Interest 19,078 33,628 +163
EuroFX(CME)
Jun15 150515 114.14 114.72 113.28 114.69 +0.69 260,784 433,753 +1,413
Sep15 150515 114.19 114.85 113.44 114.83 +0.69 3,035 5,836 +354
Dec15 150515 114.34 115.01 113.72 115.01 +0.69 196 1,149 +39
Total Volume and Open Interest 264,024 440,932 +1,810
Mexican Peso(CME)
May15 150515 665.88 665.88 665.88 665.88 +3.38      
Jun15 150515 661.25 665.88 658.75 664.75 +3.50 31,980 86,804 -1,226
Total Volume and Open Interest 32,052 134,332 -1,194
Brazilian Real(CME)
Jun15 150515 331.35 334.90 330.25 332.65 +1.20 540 8,918 -8
Jul15 150515 330.00 330.15 328.30 329.50 +1.15 0 10 +0
Aug15 150515 326.30 326.30 326.30 326.30 +1.20      
Sep15 150515 321.80 323.25 321.20 322.90 +1.10 2 1 +1
Total Volume and Open Interest 542 18,081 -7
30-Year T-Bonds(CBOT)
Jun15 150515 153~080 155~270 153~060 155~190 +2~190 378,280 463,226 -1,118
Sep15 150515 151~230 154~090 151~230 154~020 +2~190 7,152 10,887 +3,015
Dec15 150515 153~040 153~040 153~040 153~040 +2~190      
Total Volume and Open Interest 385,432 474,113 +1,897
10-Year T-Notes(CBOT)
Jun15 150515 127~130 128~045 127~130 128~010 +0~205 1,945,440 2,763,759 +8,592
Sep15 150515 126~215 127~145 126~200 127~120 +0~240 22,330 73,068 +2,556
Dec15 150515 126~270 126~270 126~030 126~270 +0~240 0 6 +0
Total Volume and Open Interest 1,967,770 2,836,833 +11,148
5-Year T-Notes(CBOT)
Jun15 150515 119~312 120~090 119~312 120~062 +0~070 836,574 1,925,429 +9,722
Sep15 150515 119~144 119~216 119~120 119~202 +0~082 6,920 25,283 +4,529
Dec15 150515 119~062 119~062 118~300 119~062 +0~082      
Total Volume and Open Interest 843,494 1,950,712 +14,251
2 Year T-Notes(CBOT)
Jun15 150515 109~240 109~252 109~232 109~244 +0~002 404,298 1,335,332 +4,312
Sep15 150515 109~134 109~150 109~130 109~142 +0~004 1,859 17,905 +983
Dec15 150515 109~112 109~112 109~106 109~112 +0~004      
Total Volume and Open Interest 406,157 1,353,237 +5,295
Eurodollars(CME)
Jun15 150515 99.720 99.720 99.715 99.715 unch 93,105 1,159,070 +18,845
Sep15 150515 99.615 99.620 99.610 99.615 unch 186,189 1,099,409 +14,946
Dec15 150515 99.460 99.465 99.450 99.460 unch 292,219 1,188,021 +10,793
Mar16 150515 99.285 99.295 99.270 99.285 +0.005 232,205 944,217 +2,454
Jun16 150515 99.080 99.100 99.060 99.085 +0.015 288,869 1,112,233 +6,606
Sep16 150515 98.860 98.885 98.840 98.870 +0.020 211,097 849,247 +3,878
Dec16 150515 98.650 98.685 98.630 98.665 +0.030 310,774 1,015,901 -8,474
Mar17 150515 98.470 98.520 98.455 98.500 +0.040 192,244 685,099 -15,290
Jun17 150515 98.295 98.355 98.285 98.335 +0.050 175,009 556,521 -6,282
Sep17 150515 98.140 98.215 98.135 98.190 +0.055 126,101 470,582 -2,607
Dec17 150515 97.990 98.080 97.990 98.055 +0.065 161,511 602,558 -8,307
Mar18 150515 97.875 97.970 97.875 97.945 +0.075 89,644 302,757 -154
Jun18 150515 97.765 97.860 97.765 97.840 +0.080 76,509 279,795 -5,147
Sep18 150515 97.665 97.765 97.665 97.740 +0.080 54,181 169,211 -1,031
Dec18 150515 97.565 97.665 97.565 97.645 +0.085 51,518 209,513 -1,914
Mar19 150515 97.485 97.585 97.485 97.565 +0.090 31,795 147,624 +1,442
Jun19 150515 97.400 97.505 97.400 97.485 +0.095 28,952 142,166 +151
Sep19 150515 97.325 97.430 97.325 97.410 +0.095 28,662 88,628 +3,720
Total Volume and Open Interest 2,680,655 11,349,645 +19,489
Ultra T-Bond(CBOT)
Jun15 150515 156~23 159~31 156~16 159~23 +3~07 134,743 582,257 +2,904
Sep15 150515 158~10 158~10 155~03 158~10 +3~07 29 23 +21
Dec15 150515 156~30 156~30 153~23 156~30 +3~07      
Total Volume and Open Interest 134,772 582,280 +2,925
30 Day Federal Funds(CBOT)
May15 150515 99.872 99.875 99.872 99.872 unch 6,004 104,733 -135
Jun15 150515 99.865 99.870 99.865 99.865 unch 2,468 80,431 +861
Jul15 150515 99.865 99.865 99.860 99.860 unch 8,357 174,389 +3,187
Aug15 150515 99.850 99.850 99.845 99.845 unch 6,807 108,565 -957
Sep15 150515 99.820 99.820 99.815 99.815 unch 2,739 58,302 +344
Oct15 150515 99.775 99.780 99.775 99.775 unch 7,442 64,750 +2,300
Total Volume and Open Interest 57,632 818,319 +11,057
3-Mth Euro-Yen(CME)
Jun15 150515 99.850 99.850 99.850 99.850 unch      
Sep15 150515 99.860 99.860 99.860 99.860 unch      
Dec15 150515 99.855 99.855 99.855 99.855 unch      
Mar16 150515 99.715 99.715 99.715 99.715 unch      
Jun16 150515 99.575 99.575 99.575 99.575 unch      
Sep16 150515 99.435 99.435 99.435 99.435 unch      
Dec16 150515 99.815 99.815 99.815 99.815 unch      
Mar17 150515 99.675 99.675 99.675 99.675 unch      
Jun17 150515 99.535 99.535 99.535 99.535 unch      
Sep17 150515 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150515 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150515 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150515 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150515 99.71 99.71 99.71 99.71 unch      
Jun16 150515 99.57 99.57 99.57 99.57 unch      
Sep16 150515 99.43 99.43 99.43 99.43 unch      
Dec16 150515 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150515 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150515 146.83 147.30 146.82 147.29 +0.46 2,606 16,781 +402
Sep15 150515 147.02 147.02 147.02 147.02 -0.24      
Dec15 150515 146.46 146.46 146.46 146.46 -0.24 0 1 +0
Total Volume and Open Interest 2,606 16,782 +402
Euro-Bund(EUREX)
Jun15 150515 153.10 153.90 153.01 153.56 +0.86 1,032,792 1,503,727 +24,282
Sep15 150515 152.80 153.53 152.68 153.21 +0.91 34,366 123,818 +16,441
Dec15 150515 153.50 153.50 153.50 153.50 +0.86 0 57 +0
Total Volume and Open Interest 1,067,158 1,627,602 +40,723
Euro-Bobl(EUREX)
Jun15 150515 128.31 128.49 128.26 128.40 +0.17 615,458 1,117,527 -7,322
Sep15 150515 129.68 129.68 129.53 129.62 +0.19 7,483 43,172 +4,539
Dec15 150515 129.40 129.40 129.40 129.40 +0.17      
Total Volume and Open Interest 622,941 1,160,699 -2,783
3-Mth Euribor(EUREX)
Jun15 150515 100.010 100.010 100.010 100.010 unch 38 7,897 +0
Sep15 150515 100.005 100.005 100.000 100.000 unch 74 15,052 -41
Dec15 150515 99.990 99.990 99.990 99.990 unch 14 32,399 +2
Total Volume and Open Interest 490 84,233 +129
Long Gilt(LIFFE)
Jun15 150515 117~08 118~01 116~30 117~19 +0~28 228,280 414,730 -1,645
Sep15 150515 116~23 116~23 116~23 116~23 +0~31 0 1 +0
Total Volume and Open Interest 228,280 414,731 -1,645
3-Mth Short Sterling(LIFFE)
Jun15 150515 99.43 99.43 99.42 99.43 +0.01 55,518 316,884 -8,648
Sep15 150515 99.38 99.39 99.37 99.38 +0.01 116,155 371,370 +10,403
Dec15 150515 99.30 99.31 99.29 99.30 +0.02 160,295 358,670 +8,955
Mar16 150515 99.18 99.20 99.16 99.19 +0.03 138,854 265,605 -4,132
Jun16 150515 99.03 99.06 99.02 99.05 +0.04 170,134 222,432 +2,086
Sep16 150515 98.87 98.91 98.86 98.90 +0.05 147,675 224,111 +1,966
Total Volume and Open Interest 1,283,039 2,781,655 +18,604
3-Mth Euribor(LIFFE)
Jun15 150515 100.010 100.015 100.005 100.010 unch 105,703 462,087 +9,111
Sep15 150515 100.005 100.005 99.995 100.000 unch 61,340 346,574 +7,260
Dec15 150515 99.990 99.995 99.985 99.990 unch 56,917 301,463 +10,779
Total Volume and Open Interest 671,718 3,230,421 +47,438
3-Mth Aus T-Bills(SFE)
Jun15 150515 97.85 97.87 97.84 97.87 +0.02 11,189 175,857 -1,766
Sep15 150515 97.91 97.93 97.90 97.93 +0.03 17,711 234,902 +2,994
Dec15 150515 97.92 97.96 97.91 97.96 +0.04 22,282 199,923 -1,682
Mar16 150515 97.89 97.94 97.87 97.94 +0.05 12,100 139,697 +315
Jun16 150515 97.83 97.89 97.81 97.89 +0.06 7,879 103,904 -144
Sep16 150515 97.75 97.82 97.73 97.81 +0.07 6,766 65,167 +310
Dec16 150515 97.66 97.73 97.64 97.72 +0.07 3,614 47,166 -155
Mar17 150515 97.57 97.63 97.54 97.63 +0.07 2,532 33,267 +67
Jun17 150515 97.48 97.54 97.48 97.54 +0.09 325 9,356 +2
Sep17 150515 97.43 97.44 97.42 97.44 +0.09 501 5,759 +420
Total Volume and Open Interest 84,900 1,016,411 +361
10-Year Aus T-Bonds(SFE)
Jun15 150515 97.01 97.11 97.01 97.11 +0.10 132,813 765,460 -937
Sep15 150515 97.08 97.08 97.08 97.08 +0.10      
Total Volume and Open Interest 132,813 765,460 -937
3-Year Aus T-Bonds(SFE)
Jun15 150515 97.85 97.93 97.84 97.93 +0.07 215,593 710,863 +4,377
Sep15 150515 97.89 97.89 97.89 97.89 +0.07      
Total Volume and Open Interest 215,593 710,863 +4,377
Gold(CMX)
Jun15 150515 1220.9 1225.8 1210.6 1225.3 +0.1 241,719 195,953 -2,535
Aug15 150515 1222.0 1226.7 1211.9 1226.3 +0.1 31,709 104,737 +12,424
Oct15 150515 1221.6 1227.2 1213.4 1227.2 +0.1 1,493 11,420 +280
Dec15 150515 1225.2 1228.7 1214.0 1228.2 +0.1 5,817 59,235 +1,625
Feb16 150515 1222.3 1229.1 1218.9 1229.1 +0.1 1,145 9,662 +58
Apr16 150515 1223.9 1230.0 1223.9 1230.0 unch 481 8,021 -11
Jun16 150515 1219.2 1230.9 1219.2 1230.9 unch 382 7,591 +257
Aug16 150515 1232.0 1232.0 1232.0 1232.0 unch 0 476 +0
Oct16 150515 1233.3 1233.3 1233.3 1233.3 unch 1 1,335 +1
Dec16 150515 1232.1 1234.6 1232.1 1234.6 -0.1 3 7,527 -3
Feb17 150515 1236.3 1236.3 1236.3 1236.3 -0.1 1 151 +0
Total Volume and Open Interest 283,116 417,716 +12,104
Silver(CMX)
May15 150515 1748.5 1754.5 1733.5 1754.5 +9.6 137 375 -34
Jul15 150515 1746.0 1758.5 1720.5 1756.3 +9.8 77,187 118,945 +3,591
Sep15 150515 1754.0 1761.0 1728.5 1760.3 +9.8 2,199 18,604 +1,309
Dec15 150515 1758.5 1765.5 1730.0 1764.9 +9.8 2,194 28,556 +242
Mar16 150515 1751.0 1769.0 1751.0 1769.0 +9.8 287 3,440 +159
May16 150515 1770.0 1771.8 1770.0 1771.8 +9.8 10 209 +2
Jul16 150515 1774.6 1774.6 1774.6 1774.6 +9.8 218 2,979 +142
Total Volume and Open Interest 82,414 180,383 +5,464
Platinum(NYMEX)
Jul15 150515 1160.1 1174.0 1150.9 1169.1 +6.7 13,187 66,328 +499
Oct15 150515 1160.0 1173.3 1154.2 1170.0 +6.4 134 5,819 +28
Jan16 150515 1170.0 1172.9 1170.0 1171.4 +6.4 2 46 -1
Apr16 150515 1173.3 1173.3 1173.3 1173.3 +6.7 0 4 +0
Total Volume and Open Interest 13,325 72,215 +527
Palladium(NYMEX)
Jun15 150515 779.75 795.70 779.75 794.95 +15.45 4,002 23,483 -835
Sep15 150515 781.00 796.90 781.00 796.30 +15.50 1,571 8,240 +747
Dec15 150515 797.25 797.25 797.25 797.25 +15.50 0 12 +0
Total Volume and Open Interest 5,573 31,735 -88
Copper(CMX)
May15 150515 294.00 295.30 292.25 294.90 +0.30 779 2,535 -459
Jul15 150515 292.00 293.15 289.55 292.45 +0.10 45,248 122,283 +1,354
Sep15 150515 291.90 293.10 289.70 292.50 +0.05 7,669 26,434 +767
Dec15 150515 291.85 293.05 289.90 292.50 +0.15 4,154 17,520 -367
Mar16 150515 291.80 292.85 290.40 292.45 +0.20 944 2,897 +134
Total Volume and Open Interest 59,416 179,782 +1,705
DJIA Index(CBOT)
Jun15 150515 18190 18229 18181 18229 +27 21 6,221 -2
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 150515 18202 18250 18177 18229 +27 132,059 106,441 +563
Sep15 150515 18129 18171 18106 18155 +33 84 236 -3
Dec15 150515 18073 18073 18073 18073 +33 0 35 +0
Mar16 150515 17991 17991 17991 17991 +33 0 1 +0
Total Volume and Open Interest 132,143 106,713 +560
S & P 500(CME)
Jun15 150515 2117.10 2122.70 2113.50 2118.90 +1.30 7,679 123,818 +2,490
Sep15 150515 2110.00 2112.00 2106.00 2111.30 +1.30 37 863 +4
Dec15 150515 2102.90 2104.90 2098.90 2104.20 +1.30 0 1,121 +0
Mar16 150515 2097.40 2099.40 2093.40 2098.70 +1.30      
Total Volume and Open Interest 7,716 125,803 +2,494
S & P 500 E-Mini(Globex)
Jun15 150515 2117.25 2122.75 2113.25 2119.00 +1.50 1,341,325 2,714,341 +3,516
Sep15 150515 2109.50 2115.25 2105.50 2111.25 +1.25 1,290 41,032 +222
Total Volume and Open Interest 1,343,243 2,761,054 +4,238
NASDAQ 100(CME)
Jun15 150515 4499.00 4506.00 4479.00 4488.80 -1.50 302 6,959 +259
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 150515 4489.00 4507.50 4477.80 4488.80 -1.50 200,865 306,938 -2,129
Sep15 150515 4490.00 4501.50 4473.80 4482.80 -1.50 41 291 +8
Total Volume and Open Interest 200,906 307,265 -2,121
S & P Midcap 400(CME)
Jun15 150515 1528.10 1528.10 1528.10 1528.10 -2.20 0 1,022 +0
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
May15 150515 13.70 14.05 13.50 13.68 -0.05 84,627 113,834 -1,932
Jun15 150515 15.65 15.82 15.45 15.53 -0.10 58,896 151,104 +5,117
Jul15 150515 16.55 16.70 16.40 16.43 -0.15 12,905 43,561 +1,357
Aug15 150515 17.10 17.21 16.97 17.02 -0.11 8,342 29,722 +829
Total Volume and Open Interest 172,925 386,700 +5,963
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150515 19685 19885 19630 19810 +110 11,975 57,965 -718
Sep15 150515 19805 19920 19675 19865 +110 21 97 +3
Total Volume and Open Interest 11,996 58,062 -715
Nikkei 225(SGX)
Jun15 150515 19475 19815 19470 19810 +280 83,376 282,669 +6,798
Sep15 150515 19480 19800 19480 19790 +280 263 560 +184
Dec15 150515 19700 19700 19700 19700 +280 0 6,062 +0
Total Volume and Open Interest 83,724 292,301 +6,973
CAC 40(EURONEXT)
May15 150514 4950.5 5044.0 4901.5 5028.0 +68.5 275,417 331,101 -29,286
Jun15 150515 4977.5 5023.0 4920.5 4951.0 -33.0 118,096 265,992 +83,218
Jul15 150515 4980.0 4983.5 4930.0 4948.5 -30.0 14 11 +11
Total Volume and Open Interest 319,538 468,914 -45,081
Hang Seng Index(HKFE)
May15 150515 27266 27930 27239 27864 +634 55,239 124,761 -53
Jun15 150515 26958 27622 26947 27581 +641 2,421 15,951 +350
Total Volume and Open Interest 57,974 144,571 +378
DAX(EUREX)
Jun15 150515 11570.0 11649.0 11388.0 11438.0 -149.5 118,873 172,424 +143
Sep15 150515 11577.0 11643.0 11412.0 11442.0 -149.0 596 7,246 -198
Dec15 150515 11640.0 11647.5 11428.0 11444.5 -149.0 83 428 +39
Total Volume and Open Interest 119,552 180,098 -16
FT-SE 100(EURONEXT)
Jun15 150515 6959.50 6995.50 6919.50 6950.50 -10.00 94,339 573,295 +5,041
Sep15 150515 6933.00 6938.00 6877.00 6898.50 -10.00 180 2,219 +170
Dec15 150515 6873.00 6873.00 6873.00 6873.00 -10.00 1 227 +0
Total Volume and Open Interest 94,520 575,741 +5,211
SPI 200(SFE)
Jun15 150515 5688.0 5762.0 5683.0 5747.0 +60.0 30,476 245,170 -1,342
Sep15 150515 5666.0 5693.0 5666.0 5693.0 +61.0 0 2,728 -8
Dec15 150515 5685.0 5685.0 5685.0 5685.0 +59.0 2 2,063 +1
Total Volume and Open Interest 30,958 252,994 -1,091
FTSE MIB(ISE)
Jun15 150515 23260.00 23385.00 23080.00 23130.00 -27.00 34,059 58,625 +2,333
Sep15 150515 23080.00 23295.00 23040.00 23060.00 -27.00 64 454 +20
Dec15 150515 22968.00 22968.00 22968.00 22968.00 -24.00 0 3 +0
Total Volume and Open Interest 34,123 59,083 +2,353
KOSPI 200(KFE)
Jun15 150515 264.50 266.10 261.15 261.25 -2.85 170,933 132,186 +880
Sep15 150515 265.60 267.10 262.25 262.40 -2.75 299 5,145 +75
Dec15 150515 265.00 265.00 263.75 263.75 -2.60 2 1,024 +2
Total Volume and Open Interest 171,235 139,553 +958
GSCI(CME)
Jun15 150515 451.00 451.40 446.70 451.00 -0.30 702 12,516 +436
Jul15 150515 453.00 453.40 448.70 453.00 -0.30      
Aug15 150515 453.00 453.00 453.00 453.00        
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!!!