Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 06, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150406 985.00 990.25 978.00 978.50 -7.50 159,165 311,987 -9,466
Jul15 150406 990.00 995.50 982.75 983.50 -7.75 86,417 222,360 +11,088
Aug15 150406 990.50 994.50 982.50 983.00 -8.00 3,751 17,799 +177
Sep15 150406 983.00 983.00 973.50 973.75 -6.75 1,361 7,527 -9
Nov15 150406 973.75 978.25 967.00 968.25 -6.00 30,163 168,695 +131
Jan16 150406 979.50 982.50 972.50 974.00 -5.50 1,647 8,902 +510
Mar16 150406 983.00 985.00 975.25 976.75 -5.50 2,588 15,927 +963
May16 150406 981.25 983.75 977.00 978.25 -5.50 1,039 6,392 +309
Jul16 150406 988.25 990.00 983.75 984.25 -5.75 491 2,553 +176
Aug16 150406 984.00 989.25 984.00 984.00 -5.25 2 154 +0
Sep16 150406 976.25 981.25 976.25 976.25 -5.00 5 38 +0
Nov16 150406 978.00 982.00 970.75 972.00 -5.00 342 5,177 +136
Jan17 150406 977.50 982.25 977.50 977.50 -4.75 0 64 +0
Mar17 150406 982.50 987.00 982.50 982.50 -4.50 0 31 +0
Total Volume and Open Interest 286,973 767,927 +4,015
Soybean Meal(CBOT)
May15 150406 327.30 328.40 322.40 323.00 -4.30 60,068 151,149 -3,083
Jul15 150406 326.50 327.60 322.00 322.70 -3.80 29,990 100,528 +1,654
Aug15 150406 325.90 326.10 320.80 321.50 -3.70 2,337 17,637 +335
Sep15 150406 324.40 324.40 319.30 320.40 -3.50 2,077 13,093 +276
Oct15 150406 321.70 321.70 316.90 317.90 -3.30 898 11,530 +190
Dec15 150406 321.90 322.50 317.10 318.60 -3.10 6,730 41,126 +251
Jan16 150406 320.60 322.10 317.60 318.90 -3.20 252 3,190 +14
Mar16 150406 322.00 322.00 317.70 318.80 -3.10 469 4,016 +26
May16 150406 317.50 321.20 317.30 318.40 -2.80 299 1,364 +93
Jul16 150406 318.80 322.50 318.70 319.60 -2.90 249 1,412 +33
Total Volume and Open Interest 103,404 346,441 -196
Soybean Oil(CBOT)
May15 150406 30.95 31.75 30.93 31.26 +0.22 54,553 164,119 -4,411
Jul15 150406 31.16 31.94 31.14 31.44 +0.20 22,151 102,764 -8
Aug15 150406 31.50 32.00 31.31 31.50 +0.19 4,069 15,706 +169
Sep15 150406 31.50 32.05 31.37 31.55 +0.18 3,072 12,205 +385
Oct15 150406 31.50 31.98 31.33 31.49 +0.16 470 7,950 +112
Dec15 150406 31.53 32.10 31.43 31.58 +0.15 5,521 61,501 +409
Jan16 150406 32.08 32.29 31.65 31.80 +0.15 592 4,278 +344
Mar16 150406 32.11 32.53 31.89 32.03 +0.14 400 5,225 +104
May16 150406 32.75 32.76 32.13 32.27 +0.14 215 2,635 +6
Jul16 150406 32.50 32.51 32.37 32.51 +0.14 192 2,167 +70
Total Volume and Open Interest 91,241 380,954 -2,815
Canola(WCE)
May15 150406 462.0 464.5 458.2 458.3 -3.7 10,879 79,385 -1,868
Jul15 150406 461.5 465.0 458.5 458.6 -3.6 6,606 57,267 +1,414
Nov15 150406 453.6 457.4 450.7 450.9 -3.6 1,500 44,632 +630
Jan16 150406 455.6 455.6 451.6 451.6 -3.9 3 1,580 +1
Mar16 150406 458.5 458.5 451.9 452.0 -4.1 1 337 +1
Total Volume and Open Interest 18,989 185,118 +178
Corn(CBOT)
May15 150406 386.25 390.00 383.50 385.00 -1.50 221,060 486,519 -4,658
Jul15 150406 394.00 397.75 391.25 393.00 -1.50 99,253 357,311 +11,124
Sep15 150406 401.50 405.00 398.75 400.50 -1.25 32,217 147,689 +4,897
Dec15 150406 410.50 414.00 407.75 409.75 -0.75 58,148 266,187 -744
Mar16 150406 420.00 423.25 417.75 419.25 -0.75 3,544 71,598 -86
May16 150406 430.00 430.00 424.75 426.25 -0.75 669 6,530 +349
Jul16 150406 432.50 435.00 430.75 432.25 -0.50 626 8,470 +84
Sep16 150406 424.25 424.25 423.25 423.75 +0.50 55 1,716 +21
Dec16 150406 424.00 424.00 419.00 420.25 -0.50 2,997 15,095 +1,638
Mar17 150406 429.00 429.50 429.00 429.00 -0.50 15 380 +0
Total Volume and Open Interest 418,595 1,362,506 +12,621
Wheat(CBOT)
May15 150406 537.50 543.75 525.00 527.75 -8.50 83,997 183,602 +538
Jul15 150406 537.25 542.75 525.25 527.75 -8.00 39,287 138,155 +3,798
Sep15 150406 545.75 550.75 533.75 536.50 -7.75 6,381 45,441 +971
Dec15 150406 559.50 565.00 548.00 550.00 -8.25 5,839 54,863 +217
Mar16 150406 576.50 576.50 561.75 562.75 -8.75 1,602 12,740 +107
May16 150406 584.00 584.00 570.75 570.75 -8.75 335 1,604 +202
Total Volume and Open Interest 137,529 437,622 +5,850
Wheat(KCBT)
May15 150406 583.50 589.50 570.75 572.00 -10.75 17,686 63,567 -2,558
Jul15 150406 587.75 593.00 574.50 575.75 -10.25 13,634 54,801 +2,461
Sep15 150406 596.25 602.50 584.75 586.00 -10.00 2,303 13,845 +314
Dec15 150406 610.25 616.25 599.25 600.50 -9.75 3,826 18,714 +741
Mar16 150406 625.00 625.00 611.00 612.00 -9.50 670 4,156 +213
May16 150406 629.75 632.50 618.75 618.75 -9.00 55 467 +20
Total Volume and Open Interest 38,174 155,870 +1,191
Wheat(MGE)
May15 150406 594.75 601.00 588.25 589.75 -5.75 4,136 26,880 +36
Jul15 150406 600.00 606.00 593.50 595.25 -5.00 1,875 20,082 +655
Sep15 150406 607.00 613.50 601.50 602.25 -5.50 630 9,039 -178
Dec15 150406 617.00 625.00 612.50 613.00 -6.50 462 10,493 +96
Mar16 150406 635.00 635.00 624.50 624.50 -6.25 62 2,634 +26
Total Volume and Open Interest 7,167 69,354 +635
Oats(CBOT)
May15 150406 269.75 272.00 266.25 269.00 unch 1,166 4,962 -180
Jul15 150406 268.75 272.00 268.50 270.00 +0.25 692 2,498 +262
Sep15 150406 272.25 272.75 272.00 272.75 +0.75 12 254 +1
Dec15 150406 273.25 275.00 273.00 273.75 +0.75 81 1,714 +5
Total Volume and Open Interest 1,956 9,556 +90
Rough Rice(CBOT)
May15 150406 10.85 10.90 10.80 10.82 -0.04 564 6,640 -140
Jul15 150406 11.11 11.14 11.02 11.05 -0.05 379 1,970 +269
Sep15 150406 11.20 11.24 11.20 11.21 -0.02 12 709 +10
Nov15 150406 11.42 11.42 11.40 11.40 -0.01 2 44 +0
Total Volume and Open Interest 957 9,367 +139
Live Cattle(CME)
Apr15 150406 163.900 164.250 162.285 162.450 -0.585 8,959 37,867 -2,549
Jun15 150406 153.800 154.685 151.600 151.750 -1.630 22,325 130,104 +236
Aug15 150406 150.250 150.950 148.235 148.300 -1.525 6,540 50,577 +558
Oct15 150406 151.750 152.400 150.200 150.300 -1.100 4,107 36,813 +493
Dec15 150406 152.075 152.750 150.825 150.985 -0.750 1,470 14,873 +46
Feb16 150406 151.500 152.000 150.300 150.380 -0.620 223 3,482 +24
Total Volume and Open Interest 43,868 277,053 -1,171
Feeder Cattle(CME)
Apr15 150406 222.035 222.785 219.580 219.800 -0.580 1,354 5,596 -60
May15 150406 218.750 220.880 216.450 216.880 -0.570 3,572 17,246 -33
Aug15 150406 220.000 221.450 217.500 217.750 -0.800 1,676 12,342 +148
Sep15 150406 219.000 220.150 216.500 216.700 -0.950 432 2,200 +112
Oct15 150406 217.100 218.880 215.450 216.000 -0.700 515 2,132 +65
Nov15 150406 216.000 217.600 213.880 214.235 -1.215 97 1,016 +35
Jan16 150406 210.000 210.500 207.580 207.580 -1.270 39 529 +9
Total Volume and Open Interest 7,694 41,071 +285
Lean Hogs(CME)
Apr15 150406 63.400 63.580 62.800 63.250 +0.070 5,649 18,856 -321
May15 150406 68.600 69.250 68.535 69.200 +0.850 272 3,431 +13
Jun15 150406 75.750 76.975 75.700 76.600 +0.900 12,165 96,025 +5
Jul15 150406 77.135 78.000 77.080 77.725 +0.675 2,260 22,674 +39
Aug15 150406 77.700 78.535 77.700 78.250 +0.670 4,031 35,764 +732
Oct15 150406 69.885 70.450 69.700 70.035 +0.500 3,140 26,431 -77
Dec15 150406 66.900 67.500 66.900 67.475 +0.775 533 11,317 +180
Feb16 150406 70.000 70.100 69.650 70.100 +0.625 75 2,200 +3
Total Volume and Open Interest 28,143 217,564 +576
Class III Milk(CME)
Apr15 150406 15.63 15.64 15.59 15.62 +0.03 437 5,578 -72
May15 150406 15.67 15.67 15.56 15.65 +0.08 498 5,993 +43
Jun15 150406 15.58 15.65 15.52 15.61 +0.05 324 5,319 +10
Jul15 150406 16.22 16.25 16.15 16.23 +0.03 225 3,935 +14
Aug15 150406 16.71 16.74 16.64 16.72 -0.01 191 3,534 +32
Sep15 150406 17.11 17.11 17.06 17.06 -0.03 96 3,273 +13
Oct15 150406 17.22 17.22 17.20 17.20 -0.02 72 2,918 +30
Nov15 150406 17.23 17.23 17.23 17.23 unch 22 2,790 +13
Dec15 150406 17.17 17.21 17.17 17.21 -0.04 59 2,570 +38
Jan16 150406 16.85 16.90 16.78 16.80 -0.06 45 485 +29
Feb16 150406 16.90 16.90 16.75 16.75 -0.15 49 322 +45
Mar16 150406 16.75 16.75 16.60 16.60 -0.15 8 276 +5
Apr16 150406 16.55 16.55 16.55 16.55 unch 8 141 +8
Total Volume and Open Interest 2,044 37,488 -5,457
Cocoa(ICE)
May15 150406 2773 2808 2752 2800 +32 26,605 70,326 -3,993
Jul15 150406 2770 2805 2750 2798 +32 19,274 55,810 +3,803
Sep15 150406 2776 2792 2748 2786 +32 3,957 31,267 -206
Dec15 150406 2735 2779 2735 2772 +30 2,725 27,918 +318
Mar16 150406 2734 2766 2734 2758 +27 2,014 15,905 +590
May16 150406 2729 2752 2729 2752 +27 532 6,900 +156
Jul16 150406 2728 2741 2728 2741 +28 182 6,300 +100
Total Volume and Open Interest 56,035 217,396 +1,395
Coffee "C"(ICE)
May15 150406 140.90 147.35 140.20 146.20 +5.30 16,670 79,367 -1,227
Jul15 150406 143.45 149.85 143.10 148.85 +5.10 6,659 46,459 +447
Sep15 150406 148.70 152.35 146.50 151.55 +4.85 2,643 34,493 +161
Dec15 150406 150.50 156.20 150.00 155.45 +4.80 1,146 24,336 +111
Mar16 150406 154.25 159.60 154.15 159.10 +4.75 611 5,509 -48
May16 150406 156.25 161.40 156.20 161.20 +4.70 277 3,843 +96
Total Volume and Open Interest 28,372 203,842 -441
Orange Juice(ICE)
May15 150406 123.90 124.05 118.20 119.75 -5.05 1,101 9,105 -164
Jul15 150406 123.90 123.90 120.05 121.55 -3.55 448 5,001 +192
Sep15 150406 125.00 125.00 119.65 121.90 -3.55 19 1,028 +12
Nov15 150406 125.15 125.15 122.25 122.25 -3.70 2 469 -2
Jan16 150406 123.30 123.30 123.30 123.30 -3.80 1 85 +1
Mar16 150406 125.35 125.35 125.35 125.35 -3.80 0 7 +0
Total Volume and Open Interest 1,571 15,699 +39
Sugar #11(ICE)
May15 150406 12.80 12.86 12.50 12.54 -0.20 74,046 408,250 +3,432
Jul15 150406 12.82 12.90 12.58 12.63 -0.17 46,959 228,845 +9,401
Oct15 150406 13.38 13.41 13.12 13.20 -0.11 26,310 127,942 +6,165
Mar16 150406 14.42 14.45 14.20 14.30 -0.09 13,999 87,216 -589
May16 150406 14.48 14.49 14.32 14.38 -0.05 973 22,207 +226
Jul16 150406 14.41 14.42 14.29 14.34 -0.02 500 18,102 +41
Oct16 150406 14.54 14.61 14.44 14.51 +0.01 257 17,996 +62
Mar17 150406 14.98 15.02 14.89 14.93 +0.02 102 8,876 +2
Total Volume and Open Interest 163,210 922,277 +18,756
London Cocoa(LCE)
May15 150402 1922 1945 1918 1939 +19 9,492 54,514 -2,087
Jul15 150402 1930 1949 1923 1945 +19 9,514 55,177 +4,476
Sep15 150402 1927 1944 1922 1942 +18 5,216 44,567 +1,588
Dec15 150402 1914 1931 1908 1928 +18 4,364 52,388 +51
Mar16 150402 1888 1910 1888 1906 +17 4,402 34,712 +2,063
May16 150402 1884 1907 1884 1903 +20 233 4,188 +27
Jul16 150402 1881 1900 1881 1899 +18 1,210 5,289 +1,182
Total Volume and Open Interest 34,433 254,614 +7,299
London Sugar(LCE)
May15 150402 360.00 367.50 359.10 367.30 +9.20 5,083 28,174 -1,462
Aug15 150402 355.80 361.00 354.10 360.20 +7.00 5,020 30,899 +1,690
Oct15 150402 356.00 362.70 355.40 362.30 +7.80 1,594 12,256 +221
Dec15 150402 363.10 369.70 362.30 369.40 +7.70 270 6,234 +36
Mar16 150402 367.80 376.50 367.80 376.40 +8.20 325 5,691 +215
Total Volume and Open Interest 12,316 86,424 +706
Cotton(ICE)
May15 150406 63.84 65.46 63.75 65.34 +1.65 10,684 86,045 -2,890
Jul15 150406 63.90 65.20 63.90 64.87 +1.07 5,013 49,689 +529
Oct15 150406 64.61 65.27 64.61 64.99 +0.74 1 11 +0
Dec15 150406 64.70 65.25 64.55 64.92 +0.38 2,437 38,720 +62
Mar16 150406 64.90 65.00 64.59 64.70 -0.03 106 4,260 +74
May16 150406 65.31 65.46 64.98 65.13 -0.05 6 458 +2
Total Volume and Open Interest 18,247 180,123 -2,223
Lumber(CME)
May15 150406 275.4 276.7 269.9 271.7 -4.9 644 4,964 -36
Jul15 150406 272.1 273.6 267.6 269.1 -4.4 337 1,979 +231
Sep15 150406 276.0 279.0 274.0 274.0 -4.0 10 246 +5
Nov15 150406 276.0 281.0 276.0 276.0 -4.0 2 38 +2
Total Volume and Open Interest 993 7,237 +202
Crude Oil(NYM)
May15 150406 49.47 52.24 49.47 52.14 +3.00 451,104 461,361 -10,562
Jun15 150406 50.90 53.65 50.90 53.57 +2.97 157,870 271,550 +4,958
Jul15 150406 52.07 54.78 52.07 54.71 +2.92 60,365 106,520 +5,840
Aug15 150406 52.89 55.55 52.89 55.49 +2.83 25,990 47,150 +1,300
Sep15 150406 53.41 56.19 53.41 56.13 +2.72 32,590 121,472 -754
Oct15 150406 54.23 56.72 54.23 56.70 +2.60 17,398 65,344 +1,670
Nov15 150406 54.97 57.25 54.97 57.23 +2.47 10,256 46,143 +455
Dec15 150406 55.51 57.85 55.49 57.75 +2.35 55,256 214,419 +1,361
Jan16 150406 56.46 58.24 56.42 58.19 +2.24 3,000 42,936 -86
Feb16 150406 57.64 58.60 56.98 58.60 +2.15 706 18,804 -37
Mar16 150406 58.12 58.98 57.42 58.98 +2.06 3,500 34,743 +502
Apr16 150406 57.68 59.40 57.68 59.34 +1.98 1,158 10,928 -86
May16 150406 58.35 59.65 58.35 59.65 +1.90 753 10,280 -61
Jun16 150406 58.50 59.99 58.50 59.94 +1.84 10,302 51,176 +202
Jul16 150406 60.17 60.17 60.17 60.17 +1.79 238 9,542 +27
Aug16 150406 60.43 60.43 60.43 60.43 +1.74 326 7,337 -30
Total Volume and Open Interest 853,249 1,743,098 +2,964
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150406 49.475 52.250 49.475 52.150 +3.000 15,358 3,277 -44
Jun15 150406 51.000 53.625 50.950 53.575 +2.975 941 1,183 -60
Jul15 150406 52.450 54.700 52.050 54.700 +2.900 153 269 +15
Aug15 150406 53.425 55.500 53.425 55.500 +2.850 114 375 +3
Sep15 150406 55.150 56.125 55.150 56.125 +2.725 132 372 -54
Oct15 150406 54.725 56.700 54.725 56.700 +2.600 121 104 -54
Nov15 150406 57.225 57.225 57.225 57.225 +2.475 65 49 -4
Dec15 150406 56.425 57.750 56.425 57.750 +2.350 35 222 +23
Jan16 150406 57.600 58.200 57.600 58.200 +2.250 0 15 +0
Total Volume and Open Interest 16,920 5,927 -175
NY Harbor ULSD(NYM)
May15 150406 169.03 177.62 168.25 176.43 +8.18 58,030 102,048 +409
Jun15 150406 169.13 178.39 169.12 177.26 +8.04 33,893 54,066 -1,973
Jul15 150406 171.86 179.78 171.86 178.71 +7.91 11,164 33,082 +1,033
Aug15 150406 177.57 181.40 175.23 180.56 +7.78 7,216 23,262 +332
Sep15 150406 179.24 183.46 177.46 182.71 +7.66 7,189 28,901 +532
Oct15 150406 181.89 185.78 179.97 184.86 +7.54 2,934 19,119 +393
Nov15 150406 183.56 187.00 182.06 186.76 +7.40 1,712 12,866 +116
Dec15 150406 183.25 189.39 182.92 188.54 +7.31 5,676 38,035 +137
Jan16 150406 186.06 190.47 185.92 190.24 +7.27 322 8,031 -12
Feb16 150406 187.40 190.96 187.30 190.96 +7.19 154 4,537 +0
Mar16 150406 187.45 190.94 187.40 190.94 +7.07 215 7,936 +82
Apr16 150406 186.72 190.00 186.72 190.00 +6.89 295 4,884 +137
May16 150406 186.75 190.16 186.75 190.16 +6.78 241 3,055 +42
Jun16 150406 187.17 190.99 187.17 190.76 +6.67 262 8,554 -121
Total Volume and Open Interest 129,601 364,409 +1,056
RBOB Gasoline(NYM)
May15 150406 176.74 184.92 176.74 184.25 +8.12 66,081 120,914 -2,664
Jun15 150406 175.95 183.92 175.82 183.44 +8.13 38,384 66,263 +2,416
Jul15 150406 175.25 182.72 174.97 182.33 +8.14 18,541 40,866 +539
Aug15 150406 176.83 180.93 175.49 180.75 +8.14 11,106 34,110 +174
Sep15 150406 172.01 178.55 172.01 178.46 +8.04 13,653 31,365 -1,191
Oct15 150406 160.31 164.42 159.29 164.33 +7.72 7,163 20,372 -48
Nov15 150406 157.14 161.61 156.87 161.61 +7.50 3,485 14,930 +363
Dec15 150406 154.80 160.38 154.80 160.26 +7.35 6,081 35,651 +876
Jan16 150406 157.48 161.21 157.11 161.21 +7.18 749 4,546 +115
Feb16 150406 162.43 163.33 162.43 163.33 +6.98 263 1,120 +8
Total Volume and Open Interest 167,712 390,117 +1,216
e-miNY RBOB Gasoline(NYM)
May15 150406 184.30 184.30 184.25 184.30 +8.20 1 1 +1
Jun15 150406 183.40 183.44 183.40 183.40 +8.10      
Jul15 150406 182.30 182.33 182.30 182.30 +8.10 1 1 -1
Aug15 150406 180.80 180.80 180.75 180.80 +8.20      
Total Volume and Open Interest 2 4 +0
Natural Gas(NYM)
May15 150406 2.681 2.698 2.633 2.650 -0.063 99,015 290,341 -2,014
Jun15 150406 2.728 2.749 2.683 2.698 -0.064 28,379 82,475 -671
Jul15 150406 2.789 2.802 2.742 2.757 -0.062 24,726 98,826 +3,416
Aug15 150406 2.827 2.827 2.769 2.787 -0.060 11,257 49,223 +1,433
Sep15 150406 2.829 2.829 2.775 2.792 -0.059 11,080 83,982 +1,225
Oct15 150406 2.861 2.861 2.803 2.821 -0.058 18,803 107,212 -758
Nov15 150406 2.950 2.950 2.905 2.928 -0.047 6,693 45,343 +318
Dec15 150406 3.117 3.117 3.070 3.096 -0.037 4,681 51,662 +930
Jan16 150406 3.206 3.210 3.178 3.201 -0.038 7,386 51,468 +950
Feb16 150406 3.169 3.197 3.169 3.191 -0.035 1,768 12,599 +418
Mar16 150406 3.120 3.145 3.119 3.139 -0.033 2,453 27,376 +670
Apr16 150406 2.981 2.999 2.980 2.999 -0.022 3,380 24,034 +816
May16 150406 2.985 3.002 2.985 3.002 -0.022 110 8,413 +56
Jun16 150406 3.016 3.034 3.016 3.034 -0.021 53 6,594 -77
Jul16 150406 3.055 3.069 3.055 3.069 -0.021 304 4,497 -77
Aug16 150406 3.075 3.078 3.071 3.077 -0.020 19 3,644 +2
Total Volume and Open Interest 221,074 1,004,957 +6,834
Brent Crude Oil(ICE)
May15 150406 55.18 58.24 55.08 58.12 +3.17 256,904 287,844 -20,954
Jun15 150406 56.21 59.43 56.21 59.29 +3.20 203,788 363,132 +12,309
Jul15 150406 57.15 60.25 57.15 60.11 +3.15 64,220 203,419 +11,409
Aug15 150406 58.03 61.02 58.03 60.91 +3.08 35,284 99,668 +5,120
Sep15 150406 58.85 61.74 58.77 61.64 +2.99 33,134 139,175 +1,645
Oct15 150406 59.52 62.43 59.52 62.32 +2.91 18,864 64,443 +1,726
Nov15 150406 60.21 63.04 60.21 62.96 +2.84 10,296 45,470 -957
Dec15 150406 60.81 63.63 60.81 63.51 +2.77 74,132 230,685 -1,802
Jan16 150406 62.16 63.99 62.00 63.98 +2.71 4,540 55,663 +348
Feb16 150406 62.25 64.45 62.25 64.42 +2.65 2,336 37,464 +228
Mar16 150406 63.84 64.90 63.12 64.85 +2.60 5,482 39,032 +234
Apr16 150406 64.56 65.28 64.56 65.28 +2.53 3,050 27,752 -253
May16 150406 65.68 65.68 65.66 65.66 +2.46 1,669 19,685 +271
Jun16 150406 63.61 66.16 63.61 66.02 +2.40 12,784 64,576 +1,117
Total Volume and Open Interest 754,990 1,976,504 +12,163
Gas Oil(ICE)
Apr15 150406 519.00 543.75 519.00 538.75 +24.75 36,025 63,729 -7,510
May15 150406 513.00 542.25 513.00 537.25 +25.00 83,231 148,622 +3,897
Jun15 150406 516.50 543.75 516.50 539.00 +24.75 43,768 128,043 +3,706
Jul15 150406 522.50 546.50 522.50 542.25 +24.25 10,647 42,832 +1,463
Aug15 150406 528.00 551.50 528.00 547.75 +24.25 6,790 30,534 +838
Sep15 150406 534.00 557.25 534.00 553.50 +24.00 4,523 28,442 -112
Oct15 150406 540.50 562.50 540.50 559.75 +23.50 1,850 28,706 +129
Nov15 150406 551.00 566.50 549.75 563.75 +23.50 1,759 18,977 +197
Dec15 150406 548.50 571.25 548.50 567.50 +23.25 18,813 85,115 +1,159
Jan16 150406 566.25 574.00 562.00 572.00 +23.25 1,839 20,373 +54
Total Volume and Open Interest 215,264 692,345 +4,771
Ethanol(CBOT)
May15 150406 1.560 1.660 1.560 1.619 +0.046 814 2,025 -105
Jun15 150406 1.573 1.600 1.573 1.596 +0.033 299 1,564 -73
Jul15 150406 1.552 1.571 1.551 1.570 +0.039 210 1,024 -12
Aug15 150406 1.553 1.553 1.553 1.553 +0.039 124 557 +25
Sep15 150406 1.525 1.525 1.525 1.525 +0.022 115 335 +39
Oct15 150406 1.484 1.494 1.484 1.494 +0.022 138 337 -10
Nov15 150406 1.480 1.480 1.480 1.480 +0.022 35 166 +12
Dec15 150406 1.456 1.465 1.456 1.462 +0.022 0 427 +0
Total Volume and Open Interest 1,840 6,543 -180
WTI Crude Oil(ICE)
May15 150406 49.55 52.23 49.55 52.14 +3.00 63,296 65,845 -1,630
Jun15 150406 51.10 53.64 51.10 53.57 +2.97 42,189 82,450 +2,227
Jul15 150406 52.63 54.71 52.35 54.71 +2.92 17,531 30,402 +1,221
Aug15 150406 53.40 55.53 53.36 55.49 +2.83 7,955 13,209 +202
Sep15 150406 54.10 56.13 54.06 56.13 +2.72 8,891 38,126 -107
Oct15 150406 54.75 56.70 54.70 56.70 +2.60 4,478 7,268 +719
Nov15 150406 55.39 57.23 55.32 57.23 +2.47 2,647 8,944 -18
Dec15 150406 55.62 57.80 55.62 57.75 +2.35 11,869 82,678 -651
Jan16 150406 57.89 58.19 57.89 58.19 +2.24 248 8,530 +18
Feb16 150406 58.60 58.60 58.60 58.60 +2.15 43 1,472 +0
Mar16 150406 58.98 58.98 58.98 58.98 +2.06 116 4,171 +77
Apr16 150406 59.34 59.34 59.34 59.34 +1.98 14 2,959 +0
May16 150406 59.65 59.65 59.65 59.65 +1.90 17 2,427 -5
Jun16 150406 59.19 59.94 59.19 59.94 +1.84 1,074 17,788 +552
Jul16 150406 60.17 60.17 60.17 60.17 +1.79 14 1,076 +0
Aug16 150406 60.43 60.43 60.43 60.43 +1.74 15 1,688 -4
Total Volume and Open Interest 163,857 444,049 +2,011
US Dollar Index(ICE)
Jun15 150406 96.835 97.455 96.490 96.960 -0.713 48,579 112,490 -1,309
Sep15 150406 97.235 97.795 96.965 97.415 -0.707 417 3,970 +74
Dec15 150406 97.740 97.863 97.400 97.863 -0.720 84 1,066 +4
Total Volume and Open Interest 49,080 117,565 -1,231
Australian Dollar(CME)
Jun15 150406 76.09 76.38 75.50 75.95 +0.40 116,148 147,334 +9,367
Sep15 150406 75.85 75.96 75.50 75.61 +0.40 82 262 +15
Dec15 150406 75.35 75.35 75.19 75.32 +0.40 2 36 -2
Total Volume and Open Interest 116,232 147,640 +9,380
British Pound(CME)
Jun15 150406 149.19 149.75 148.64 149.14 +0.97 93,950 190,156 +7,869
Sep15 150406 149.50 149.63 149.06 149.06 +0.97 101 186 +5
Dec15 150406 149.02 149.02 149.02 149.02 +0.96 0 19 +0
Total Volume and Open Interest 94,051 190,388 +7,874
Canadian Dollar(CME)
Jun15 150406 80.20 80.33 79.88 80.13 +0.62 59,634 107,189 +3,552
Sep15 150406 79.90 80.20 79.85 80.04 +0.61 219 4,851 +41
Dec15 150406 80.01 80.15 79.98 79.98 +0.60 4 1,500 +3
Mar16 150406 79.96 79.96 79.96 79.96 +0.59 1 463 +1
Total Volume and Open Interest 59,858 114,044 +3,597
Japanese Yen(CME)
Jun15 150406 84.20 84.25 83.62 83.86 +0.24 145,911 182,775 +6,245
Sep15 150406 84.28 84.28 83.81 83.98 +0.24 39 589 +0
Dec15 150406 84.26 84.38 84.15 84.15 +0.24 1 143 +0
Total Volume and Open Interest 145,960 183,723 +6,245
Swiss Franc(CME)
Jun15 150406 105.30 105.57 104.39 104.89 +0.31 19,120 33,097 -414
Sep15 150406 105.75 105.90 105.32 105.32 +0.30 7 409 +1
Dec15 150406 105.80 105.80 105.80 105.80 +0.30 0 227 +0
Total Volume and Open Interest 19,127 33,755 -413
EuroFX(CME)
Jun15 150406 110.07 110.47 109.20 109.87 +0.82 237,236 453,934 -2,384
Sep15 150406 110.19 110.59 109.40 110.02 +0.82 552 2,801 +54
Dec15 150406 110.28 110.70 109.87 110.23 +0.81 37 509 +10
Total Volume and Open Interest 237,825 457,426 -2,320
Mexican Peso(CME)
Apr15 150406 671.25 671.25 671.25 671.25 +4.88      
May15 150406 669.75 669.75 669.75 669.75 +4.88      
Total Volume and Open Interest 30,217 157,551 -137
Brazilian Real(CME)
May15 150406 320.00 321.25 317.50 319.90 +3.10 307 12,064 +79
Jun15 150406 318.40 319.50 314.90 316.95 +2.75 22 1,219 +1
Jul15 150406 313.35 313.35 313.35 313.35 +2.10      
Aug15 150406 310.25 310.25 310.25 310.25 +2.10      
Total Volume and Open Interest 329 22,435 +80
30-Year T-Bonds(CBOT)
Jun15 150406 165~240 165~260 163~160 163~240 -0~260 230,483 439,790 +13,930
Sep15 150406 164~000 164~080 162~040 162~080 -0~260 71 140 -4
Dec15 150406 161~100 163~100 161~100 161~100 -0~260      
Total Volume and Open Interest 230,554 439,930 +13,926
10-Year T-Notes(CBOT)
Jun15 150406 129~290 130~010 129~110 129~135 +0~080 1,138,578 2,780,495 +13,101
Sep15 150406 129~100 129~165 128~315 129~010 +0~100 132 382 +118
Dec15 150406 128~160 128~305 128~160 128~160 +0~100 1 6 +1
Total Volume and Open Interest 1,138,711 2,780,883 +13,220
5-Year T-Notes(CBOT)
Jun15 150406 120~270 120~292 120~176 120~192 +0~072 634,308 2,003,728 +22,272
Sep15 150406 120~036 120~116 120~036 120~036 +0~072      
Dec15 150406 119~216 119~296 119~216 119~216 +0~072      
Total Volume and Open Interest 634,308 2,003,728 +22,272
2 Year T-Notes(CBOT)
Jun15 150406 109~236 109~240 109~220 109~222 +0~026 246,869 1,332,067 -17,479
Sep15 150406 109~122 109~136 109~122 109~122 +0~026      
Dec15 150406 109~092 109~106 109~092 109~092 +0~026      
Total Volume and Open Interest 246,869 1,332,067 -17,479
Eurodollars(CME)
Jun15 150406 99.695 99.700 99.685 99.690 +0.015 125,350 1,260,358 -39,066
Sep15 150406 99.565 99.575 99.555 99.560 +0.030 123,881 1,104,216 -15,968
Dec15 150406 99.410 99.415 99.390 99.395 +0.040 190,305 1,157,456 -14,083
Mar16 150406 99.250 99.250 99.220 99.225 +0.045 143,664 929,851 -1,644
Jun16 150406 99.070 99.080 99.045 99.050 +0.055 179,377 786,322 +8,178
Sep16 150406 98.900 98.900 98.860 98.870 +0.065 140,310 715,664 +13,046
Dec16 150406 98.730 98.735 98.685 98.695 +0.065 223,599 977,057 +722
Mar17 150406 98.590 98.595 98.540 98.550 +0.065 117,853 547,563 +3,158
Jun17 150406 98.455 98.460 98.400 98.410 +0.065 142,890 501,022 -6,135
Sep17 150406 98.340 98.345 98.275 98.285 +0.055 76,897 450,389 -270
Dec17 150406 98.230 98.235 98.160 98.165 +0.050 111,133 644,413 +6,027
Mar18 150406 98.145 98.150 98.065 98.070 +0.045 69,614 309,900 +2,397
Jun18 150406 98.060 98.065 97.975 97.980 +0.040 46,230 266,318 -1,899
Sep18 150406 97.980 97.990 97.890 97.895 +0.030 27,373 176,233 +1,248
Dec18 150406 97.905 97.915 97.810 97.815 +0.025 29,208 226,483 -2,065
Mar19 150406 97.845 97.850 97.745 97.750 +0.020 26,904 128,705 +222
Jun19 150406 97.780 97.790 97.675 97.680 +0.010 20,742 118,555 -494
Sep19 150406 97.720 97.725 97.610 97.615 unch 14,258 72,374 +668
Total Volume and Open Interest 1,852,017 10,754,480 -43,528
Ultra T-Bond(CBOT)
Jun15 150406 171~24 171~28 169~04 169~13 -1~05 76,156 569,941 -1,493
Sep15 150406 168~01 170~11 168~01 168~01 -1~05      
Dec15 150406 166~21 168~31 166~21 166~21 -1~05      
Total Volume and Open Interest 76,156 569,941 -1,493
30 Day Federal Funds(CBOT)
Apr15 150406 99.875 99.880 99.875 99.878 +0.003 3,565 71,316 -162
May15 150406 99.875 99.875 99.875 99.875 unch 5,531 109,602 +23
Jun15 150406 99.870 99.870 99.865 99.865 +0.005 3,076 66,219 +407
Jul15 150406 99.850 99.850 99.845 99.850 +0.015 8,941 121,045 -168
Aug15 150406 99.830 99.830 99.820 99.825 +0.020 4,470 86,139 +389
Sep15 150406 99.795 99.795 99.785 99.785 +0.025 2,121 39,788 +388
Total Volume and Open Interest 39,552 700,447 +2,526
3-Mth Euro-Yen(CME)
Jun15 150406 99.850 99.850 99.850 99.850 unch      
Sep15 150406 99.860 99.860 99.860 99.860 unch      
Dec15 150406 99.855 99.855 99.855 99.855 unch      
Mar16 150406 99.715 99.715 99.715 99.715 unch      
Jun16 150406 99.575 99.575 99.575 99.575 unch      
Sep16 150406 99.435 99.435 99.435 99.435 unch      
Dec16 150406 99.815 99.815 99.815 99.815 unch      
Mar17 150406 99.675 99.675 99.675 99.675 unch      
Jun17 150406 99.535 99.535 99.535 99.535 unch      
Sep17 150406 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150406 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150406 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150406 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150406 99.71 99.71 99.71 99.71 unch      
Jun16 150406 99.57 99.57 99.57 99.57 unch      
Sep16 150406 99.43 99.43 99.43 99.43 unch      
Dec16 150406 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150406 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150406 147.68 147.94 147.68 147.80 +0.02 2,329 17,645 +73
Sep15 150406 147.23 147.23 147.23 147.23 +0.02      
Dec15 150406 146.67 146.67 146.67 146.67 +0.02 0 1 +0
Total Volume and Open Interest 2,329 17,646 +73
Euro-Bund(EUREX)
Jun15 150402 158.92 159.07 158.62 158.75 -0.19 496,429 1,302,743 +9,604
Sep15 150402 158.72 158.89 158.50 158.61 -0.19 593 14,994 +562
Dec15 150402 158.00 159.00 158.00 158.61 -0.19      
Total Volume and Open Interest 497,022 1,317,737 +10,166
Euro-Bobl(EUREX)
Jun15 150402 129.48 129.48 129.36 129.39 -0.05 308,830 1,034,767 +12,069
Sep15 150402 130.87 130.87 130.78 130.78 -0.06 50 72 -50
Dec15 150402 130.39 130.39 130.39 130.39 -0.05      
Total Volume and Open Interest 308,880 1,034,839 +12,019
3-Mth Euribor(EUREX)
Jun15 150402 99.980 99.980 99.980 99.980 -0.005 0 6,049 +0
Sep15 150402 99.990 99.990 99.985 99.990 -0.005 0 10,114 +0
Dec15 150402 99.995 99.995 99.995 99.995 -0.010 585 32,446 -7
Total Volume and Open Interest 717 61,343 +70
Long Gilt(LIFFE)
Jun15 150402 120~30 121~09 120~12 120~16 -0~14 154,229 434,427 +287
Sep15 150402 119~18 119~18 119~18 119~18 -0~14 0 1 +0
Total Volume and Open Interest 154,229 434,428 +287
3-Mth Short Sterling(LIFFE)
Jun15 150402 99.40 99.41 99.40 99.41 unch 21,904 315,408 +2,097
Sep15 150402 99.40 99.41 99.39 99.40 unch 21,739 510,390 -5,255
Dec15 150402 99.34 99.35 99.33 99.33 -0.01 33,561 449,710 -1,204
Mar16 150402 99.25 99.26 99.22 99.23 -0.01 39,612 321,839 -3,952
Jun16 150402 99.14 99.15 99.10 99.11 -0.02 43,342 263,253 +404
Sep16 150402 99.01 99.04 98.98 98.99 -0.02 34,624 250,819 -3,132
Total Volume and Open Interest 340,687 3,039,267 -19,309
3-Mth Euribor(LIFFE)
Jun15 150406 99.980 99.980 99.980 99.980 unch 32,867 380,854 -4,058
Sep15 150406 99.990 99.990 99.990 99.990 unch 30,843 359,764 -3,998
Dec15 150406 99.995 99.995 99.995 99.995 unch 12,495 295,312 +635
Total Volume and Open Interest 273,503 3,124,329 +8,643
3-Mth Aus T-Bills(SFE)
Jun15 150402 98.02 98.06 98.01 98.04 +0.02 41,844 198,447 -5,902
Sep15 150402 98.14 98.18 98.13 98.17 +0.02 32,732 203,649 +4,430
Dec15 150402 98.17 98.22 98.16 98.20 +0.02 34,685 181,226 +3,820
Mar16 150402 98.16 98.20 98.14 98.20 +0.03 16,801 131,359 +609
Jun16 150402 98.12 98.16 98.10 98.15 +0.02 10,304 74,300 -45
Sep16 150402 98.06 98.10 98.05 98.10 +0.03 5,985 50,863 +2,632
Dec16 150402 97.99 98.05 97.98 98.04 +0.04 4,127 43,888 +864
Mar17 150402 97.94 97.98 97.93 97.98 +0.04 2,561 22,208 +687
Jun17 150402 97.87 97.93 97.87 97.92 +0.04 384 8,096 +220
Sep17 150402 97.81 97.87 97.81 97.85 +0.04 706 5,539 +463
Total Volume and Open Interest 150,399 920,707 +7,817
10-Year Aus T-Bonds(SFE)
Jun15 150402 97.66 97.75 97.65 97.70 +0.03 115,931 717,173 +15,589
Sep15 150402 97.70 97.70 97.70 97.70 +0.03      
Total Volume and Open Interest 115,931 717,173 +15,589
3-Year Aus T-Bonds(SFE)
Jun15 150402 98.32 98.39 98.30 98.36 +0.04 213,096 722,771 +11,082
Sep15 150402 98.36 98.36 98.36 98.36 +0.04      
Total Volume and Open Interest 213,096 722,771 +11,082
Gold(CMX)
Apr15 150406 1209.9 1224.2 1209.9 1218.6 +17.7 1,632 4,795 -627
Jun15 150406 1212.6 1224.5 1212.6 1218.6 +17.7 151,135 262,398 -222
Aug15 150406 1212.0 1225.0 1212.0 1219.5 +17.7 1,465 36,879 +178
Oct15 150406 1219.1 1224.0 1216.3 1220.3 +17.7 1,917 8,369 +351
Dec15 150406 1213.5 1226.4 1213.5 1221.1 +17.7 2,330 43,831 -196
Feb16 150406 1219.0 1223.3 1219.0 1221.9 +17.6 385 3,227 -71
Apr16 150406 1220.5 1222.8 1220.5 1222.8 +17.6 328 2,464 +125
Jun16 150406 1218.2 1227.5 1218.2 1223.8 +17.6 8 6,132 -2
Aug16 150406 1224.9 1224.9 1224.9 1224.9 +17.5 0 204 +0
Oct16 150406 1222.4 1226.1 1222.4 1226.1 +17.4 0 536 +0
Dec16 150406 1232.1 1232.1 1227.5 1227.5 +17.4 232 6,154 +28
Feb17 150406 1229.1 1229.1 1229.1 1229.1 +17.4      
Total Volume and Open Interest 160,247 387,264 -321
Silver(CMX)
May15 150406 1699.5 1731.0 1693.5 1711.0 +40.9 42,377 98,756 -361
Jul15 150406 1698.5 1735.0 1697.5 1715.4 +41.0 3,307 24,734 +1,282
Sep15 150406 1727.5 1730.0 1716.0 1719.0 +41.1 1,094 12,689 +31
Dec15 150406 1710.0 1740.0 1710.0 1723.2 +41.3 1,418 22,866 +225
Mar16 150406 1722.0 1727.5 1722.0 1727.5 +41.5 101 2,482 +50
May16 150406 1730.7 1730.7 1730.7 1730.7 +41.6 0 95 +0
Jul16 150406 1733.9 1733.9 1733.9 1733.9 +41.6 100 2,269 +100
Total Volume and Open Interest 48,808 171,721 +1,616
Platinum(NYMEX)
Apr15 150406 1173.2 1185.0 1173.2 1179.9 +26.1 121 187 -57
Jul15 150406 1163.0 1188.2 1161.0 1180.4 +25.9 13,242 67,423 -194
Oct15 150406 1172.6 1182.4 1172.6 1182.1 +26.3 55 872 +12
Jan16 150406 1184.2 1184.2 1184.2 1184.2 +26.3 5 25 +5
Total Volume and Open Interest 13,424 68,615 -233
Palladium(NYMEX)
Jun15 150406 748.00 778.00 746.75 768.80 +22.50 4,676 30,944 +331
Sep15 150406 761.20 774.00 759.70 769.65 +22.55 152 984 +101
Dec15 150406 770.45 770.45 770.45 770.45 +22.55      
Total Volume and Open Interest 4,828 31,929 +432
Copper(CMX)
May15 150406 273.15 283.10 269.35 271.70 -1.70 50,004 92,030 -672
Jul15 150406 273.25 283.20 269.65 271.90 -1.70 12,530 46,202 +871
Sep15 150406 275.15 283.15 270.00 272.00 -1.65 5,107 15,696 -596
Dec15 150406 276.30 283.05 270.00 271.90 -1.60 2,118 8,327 +140
Mar16 150406 271.40 271.85 270.60 271.75 -1.60 228 1,302 +221
Total Volume and Open Interest 70,650 169,874 -251
DJIA Index(CBOT)
Jun15 150406 17545 17840 17545 17805 +129 39 4,438 -15
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 150406 17511 17858 17507 17805 +129 217,492 94,450 -2,766
Sep15 150406 17455 17753 17454 17719 +129 14 93 -1
Dec15 150406 17637 17637 17637 17637 +129 0 32 +0
Mar16 150406 17555 17555 17555 17555 +129      
Total Volume and Open Interest 217,506 94,575 -2,767
S & P 500(CME)
Jun15 150406 2039.90 2079.50 2039.30 2073.20 +13.70 10,311 107,457 +5,276
Sep15 150406 2065.80 2070.10 2039.10 2065.80 +13.70 65 381 +65
Dec15 150406 2059.20 2063.70 2032.70 2059.20 +13.50 0 207 +0
Mar16 150406 2054.10 2058.60 2027.60 2054.10 +13.50      
Total Volume and Open Interest 10,376 108,045 +5,341
S & P 500 E-Mini(Globex)
Jun15 150406 2039.50 2080.00 2038.75 2073.25 +13.75 1,818,878 2,672,112 +16,541
Sep15 150406 2035.75 2072.25 2031.75 2065.75 +13.75 10,140 14,523 +8,665
Total Volume and Open Interest 1,829,056 2,689,190 +25,210
NASDAQ 100(CME)
Jun15 150406 4281.00 4354.00 4275.00 4342.30 +35.00 554 4,783 +274
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 150406 4265.00 4354.80 4264.50 4342.30 +35.00 311,506 325,114 +5,404
Sep15 150406 4263.00 4345.30 4263.00 4335.30 +36.50 101 128 +37
Total Volume and Open Interest 311,609 325,277 +5,441
S & P Midcap 400(CME)
Jun15 150406 1532.00 1532.00 1532.00 1532.00 +11.00 0 319 +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)
Apr15 150406 16.20 16.25 15.15 15.28 -0.35 72,796 134,348 -4,995
May15 150406 17.90 17.95 16.95 17.13 -0.35 47,039 104,363 +6,701
Jun15 150406 18.50 18.60 17.65 17.83 -0.30 16,400 41,758 +1,768
Jul15 150406 19.00 19.00 18.15 18.27 -0.36 11,222 32,551 +38
Total Volume and Open Interest 157,548 354,972 +4,452
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150406 19370 19650 19285 19615 +230 26,552 58,027 -1,372
Sep15 150406 19685 19685 19675 19675 +235 0 5 +0
Total Volume and Open Interest 26,552 58,032 -1,372
Nikkei 225(SGX)
Jun15 150406 19455 19555 19250 19395 -70 118,586 288,525 +7,037
Sep15 150406 19380 19380 19380 19380 -70 0 133 +0
Dec15 150406 19295 19295 19295 19295 -75 0 6,045 +0
Total Volume and Open Interest 120,195 299,576 +8,000
CAC 40(EURONEXT)
Apr15 150402 5073.0 5081.5 5058.0 5074.5 +13.0 125,438 322,773 +7,912
May15 150402 5003.5 5014.5 4999.5 5012.5 +12.5 13,436 10,971 +9,851
Jun15 150402 4960.5 4974.0 4956.0 4970.0 +13.0 1,239 10,468 +429
Total Volume and Open Interest 140,113 344,305 +18,192
Hang Seng Index(HKFE)
Apr15 150402 25110 25338 25103 25216 +116 50,818 109,270 +1,881
May15 150402 25072 25262 25072 25153 +132 212 176 +176
Jun15 150402 24752 24970 24752 24857 +127 754 4,497 +110
Total Volume and Open Interest 51,883 115,396 -11,223
DAX(EUREX)
Jun15 150402 12056.0 12058.0 11959.0 11980.0 -55.0 117,902 182,210 +740
Sep15 150402 12041.5 12041.5 11972.0 11982.5 -54.5 562 1,662 -17
Dec15 150402 12016.0 12016.0 11975.5 11986.5 -53.0 81 33 +5
Total Volume and Open Interest 118,545 183,905 +728
FT-SE 100(EURONEXT)
Jun15 150402 6750.00 6796.00 6735.00 6764.00 +14.50 143,014 599,823 -10,309
Sep15 150402 6711.50 6711.50 6711.50 6711.50 +14.50 6 596 +6
Dec15 150402 6682.00 6682.00 6682.00 6682.00 +14.50 1 126 +0
Total Volume and Open Interest 143,021 600,545 -10,303
SPI 200(SFE)
Jun15 150402 5848.0 5907.0 5844.0 5886.0 +38.0 30,319 246,472 +1,374
Sep15 150402 5830.0 5830.0 5830.0 5830.0 +38.0 51 2,938 +51
Dec15 150402 5822.0 5822.0 5822.0 5822.0 +38.0 0 2,022 +0
Total Volume and Open Interest 30,430 253,284 +1,483
FTSE MIB(ISE)
Jun15 150402 23000.00 23080.00 22915.00 22950.00 -32.00 32,451 53,530 +1,459
Sep15 150402 22975.00 22975.00 22860.00 22880.00 -30.00 125 230 +105
Dec15 150402 22800.00 22800.00 22800.00 22800.00 -30.00 0 1 +0
Total Volume and Open Interest 32,576 53,761 +1,564
KOSPI 200(KFE)
Jun15 150406 257.90 259.35 257.55 257.95 -0.40 130,203 120,845 -2,457
Sep15 150406 258.90 260.25 258.60 258.95 -0.30 279 1,846 -66
Dec15 150406 260.25 260.25 260.20 260.20 -0.40 1 686 +0
Total Volume and Open Interest 130,486 124,518 -2,520
GSCI(CME)
Apr15 150406 412.50 412.50 400.95 412.50 +11.50 791 10,946 -440
May15 150406 417.05 417.05 405.55 417.05 +11.45 537 1,184 +496
Jun15 150406 420.55 420.55 409.05 420.55 +11.45      
Total Volume and Open Interest 1,328 12,130 +56
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!!!