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 April 07, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150407 977.75 984.00 970.00 971.00 -7.50 0 301,337 -10,650
Jul15 150407 981.75 989.00 975.25 976.25 -7.25 50 224,908 +2,548
Aug15 150407 984.75 988.25 975.00 975.75 -7.25 0 18,093 +294
Sep15 150407 977.00 977.00 967.25 967.75 -6.00 0 7,746 +219
Nov15 150407 967.25 973.00 961.75 963.25 -5.00 50 163,588 -5,107
Jan16 150407 973.50 976.50 968.25 969.25 -4.75 0 9,171 +269
Mar16 150407 978.25 978.25 971.75 973.25 -3.50 0 16,664 +737
May16 150407 979.50 981.50 973.00 975.25 -3.00 0 6,755 +363
Jul16 150407 987.00 987.00 979.75 981.25 -3.00 0 2,687 +134
Aug16 150407 980.75 984.00 980.75 980.75 -3.25 0 154 +0
Sep16 150407 972.00 976.25 972.00 972.00 -4.25 0 38 +0
Nov16 150407 974.00 975.75 965.50 966.75 -5.25 0 5,259 +82
Jan17 150407 972.25 977.50 972.25 972.25 -5.25 0 64 +0
Mar17 150407 977.25 982.50 977.25 977.25 -5.25 0 31 +0
Total Volume and Open Interest 212,655 756,816 -11,111
Soybean Meal(CBOT)
May15 150407 322.80 325.60 319.30 319.70 -3.30 0 143,148 -8,001
Jul15 150407 322.40 324.70 319.00 319.30 -3.40 2 102,692 +2,164
Aug15 150407 322.70 323.10 318.30 318.70 -2.80 0 17,741 +104
Sep15 150407 321.10 321.30 317.40 318.00 -2.40 0 13,283 +190
Oct15 150407 318.80 318.80 315.10 315.90 -2.00 0 11,440 -90
Dec15 150407 318.20 320.10 315.90 316.80 -1.80 0 41,796 +670
Jan16 150407 318.20 318.90 317.20 317.40 -1.50 0 3,225 +35
Mar16 150407 318.80 319.50 317.50 318.20 -0.60 0 4,143 +127
May16 150407 318.50 318.50 317.30 317.80 -0.60 0 1,325 -39
Jul16 150407 319.50 319.60 318.60 319.00 -0.60 0 1,376 -36
Total Volume and Open Interest 88,834 341,569 -4,872
Soybean Oil(CBOT)
May15 150407 31.25 31.45 30.77 31.03 -0.23 0 161,696 -2,423
Jul15 150407 31.45 31.63 30.96 31.20 -0.24 0 104,028 +1,264
Aug15 150407 31.51 31.51 31.04 31.27 -0.23 0 15,496 -210
Sep15 150407 31.56 31.62 31.10 31.33 -0.22 0 12,636 +431
Oct15 150407 31.49 31.49 31.05 31.28 -0.21 0 8,080 +130
Dec15 150407 31.59 31.78 31.13 31.37 -0.21 0 61,748 +247
Jan16 150407 31.80 31.81 31.45 31.60 -0.20 0 4,254 -24
Mar16 150407 31.90 32.03 31.60 31.84 -0.19 0 5,102 -123
May16 150407 31.99 32.27 31.92 32.06 -0.21 0 2,644 +9
Jul16 150407 32.52 32.52 32.16 32.31 -0.20 0 2,231 +64
Total Volume and Open Interest 69,545 380,319 -635
Canola(WCE)
May15 150407 457.4 460.0 452.8 453.8 -4.5 9,337 78,599 -786
Jul15 150407 458.6 460.2 453.0 454.1 -4.5 7,524 60,678 +3,411
Nov15 150407 452.0 452.9 445.1 445.9 -5.0 3,147 45,168 +536
Jan16 150407 447.2 447.2 445.4 446.3 -5.3 25 1,599 +19
Mar16 150407 447.3 447.3 445.7 446.3 -5.7 5 342 +5
Total Volume and Open Interest 20,043 188,303 +3,185
Corn(CBOT)
May15 150407 385.00 387.25 382.00 383.00 -2.00 0 470,873 -15,646
Jul15 150407 392.75 395.00 389.75 391.00 -2.00 0 364,458 +7,147
Sep15 150407 400.50 402.75 397.75 398.75 -1.75 0 150,514 +2,825
Dec15 150407 409.00 411.75 406.75 407.75 -2.00 0 267,186 +999
Mar16 150407 419.25 421.00 416.75 417.50 -1.75 0 71,899 +301
May16 150407 427.75 427.75 424.00 424.75 -1.50 0 6,725 +195
Jul16 150407 433.75 433.75 429.50 430.75 -1.50 0 9,122 +652
Sep16 150407 423.25 423.75 422.25 422.25 -1.50 0 1,718 +2
Dec16 150407 420.00 420.50 418.50 419.00 -1.25 0 16,272 +1,177
Mar17 150407 427.75 429.00 427.75 427.75 -1.25 0 383 +3
Total Volume and Open Interest 308,653 1,360,152 -2,354
Wheat(CBOT)
May15 150407 526.00 534.00 517.75 526.00 -1.75 0 176,072 -7,530
Jul15 150407 526.00 533.00 519.00 525.00 -2.75 0 146,581 +8,426
Sep15 150407 535.25 541.25 528.00 533.50 -3.00 0 45,946 +505
Dec15 150407 548.50 555.00 541.75 546.75 -3.25 0 55,495 +632
Mar16 150407 560.25 567.25 555.25 559.75 -3.00 0 13,133 +393
May16 150407 568.00 570.75 566.75 568.50 -2.25 0 1,841 +237
Total Volume and Open Interest 161,339 440,328 +2,706
Wheat(KCBT)
May15 150407 570.75 574.75 559.50 565.25 -6.75 0 60,860 -2,707
Jul15 150407 575.75 578.50 564.00 569.75 -6.00 0 54,694 -107
Sep15 150407 587.25 587.25 574.75 580.00 -6.00 0 13,958 +113
Dec15 150407 600.00 602.50 589.25 594.50 -6.00 0 18,732 +18
Mar16 150407 609.25 612.00 602.75 605.75 -6.25 0 4,162 +6
May16 150407 609.00 618.75 609.00 612.75 -6.00 0 467 +0
Total Volume and Open Interest 31,205 153,267 -2,603
Wheat(MGE)
May15 150407 589.00 593.25 580.00 583.50 -6.25      
Jul15 150407 594.75 599.00 585.50 589.00 -6.25      
Sep15 150407 605.25 605.25 593.25 596.00 -6.25      
Dec15 150407 616.00 616.00 604.50 607.00 -6.00      
Mar16 150407 617.00 624.50 617.00 619.00 -5.50      
Total Volume and Open Interest 6,730 69,690 +336
Oats(CBOT)
May15 150407 269.00 275.00 269.00 273.00 +4.00 0 4,734 -228
Jul15 150407 270.00 275.50 269.75 273.25 +3.25 0 2,541 +43
Sep15 150407 277.00 277.00 272.75 276.50 +3.75 0 257 +3
Dec15 150407 274.25 280.00 273.75 277.25 +3.50 0 1,721 +7
Total Volume and Open Interest 735 9,381 -175
Rough Rice(CBOT)
May15 150407 10.82 10.88 10.67 10.68 -0.14 0 6,643 +3
Jul15 150407 11.06 11.09 10.93 10.94 -0.11 0 2,074 +104
Sep15 150407 11.15 11.15 11.14 11.14 -0.07 0 715 +6
Nov15 150407 11.35 11.35 11.34 11.34 -0.06 0 43 -1
Total Volume and Open Interest 560 9,479 +112
Live Cattle(CME)
Apr15 150407 162.130 163.100 160.935 163.000 +0.550 0 27,946 -9,921
Jun15 150407 151.100 152.380 150.200 152.325 +0.575 0 132,252 +2,148
Aug15 150407 147.500 148.985 147.000 148.900 +0.600 5 51,211 +634
Oct15 150407 149.800 150.700 149.130 150.575 +0.275 0 38,084 +1,271
Dec15 150407 150.630 151.400 149.880 151.350 +0.365 0 15,047 +174
Feb16 150407 150.050 150.685 149.185 150.600 +0.220 0 3,575 +93
Total Volume and Open Interest 39,799 271,482 -5,571
Feeder Cattle(CME)
Apr15 150407 219.380 219.400 216.200 217.685 -2.115 0 5,425 -171
May15 150407 216.050 216.150 212.850 214.950 -1.930 0 16,702 -544
Aug15 150407 217.250 217.250 214.185 216.300 -1.450 0 12,492 +150
Sep15 150407 216.535 216.535 213.535 215.250 -1.450 0 2,237 +37
Oct15 150407 214.800 214.800 212.485 214.485 -1.515 0 2,156 +24
Nov15 150407 213.000 213.500 211.000 212.830 -1.405 0 1,016 +0
Jan16 150407 207.500 207.500 205.130 206.485 -1.095 0 530 +1
Total Volume and Open Interest 6,397 40,568 -503
Lean Hogs(CME)
Apr15 150407 63.000 63.700 62.330 62.580 -0.670 0 17,620 -1,236
May15 150407 69.200 69.450 68.600 69.000 -0.200 0 3,639 +208
Jun15 150407 77.035 77.350 76.035 76.350 -0.250 0 97,603 +1,578
Jul15 150407 78.300 78.300 77.350 77.600 -0.125 0 22,854 +180
Aug15 150407 78.450 78.900 78.035 78.225 -0.025 0 36,249 +485
Oct15 150407 70.225 70.450 69.750 70.050 +0.015 0 26,796 +365
Dec15 150407 67.475 67.635 66.930 67.285 -0.190 0 11,637 +320
Feb16 150407 70.300 70.300 69.785 69.975 -0.125 0 2,256 +56
Total Volume and Open Interest 33,893 219,576 +2,012
Class III Milk(CME)
Apr15 150407 15.61 15.68 15.61 15.64 +0.02 0 5,580 +2
May15 150407 15.60 15.96 15.60 15.89 +0.24 0 6,009 +16
Jun15 150407 15.56 15.92 15.56 15.85 +0.24 0 5,334 +15
Jul15 150407 16.18 16.43 16.18 16.36 +0.13 0 3,945 +10
Aug15 150407 16.74 16.90 16.74 16.89 +0.17 0 3,546 +12
Sep15 150407 17.09 17.20 17.09 17.20 +0.14 0 3,277 +4
Oct15 150407 17.30 17.30 17.25 17.25 +0.05 0 2,930 +12
Nov15 150407 17.27 17.27 17.26 17.27 +0.04 0 2,801 +11
Dec15 150407 17.19 17.24 17.19 17.24 +0.03 0 2,573 +3
Jan16 150407 16.87 16.87 16.80 16.80 unch 0 486 +1
Feb16 150407 16.75 16.75 16.75 16.75 unch 0 330 +8
Mar16 150407 16.66 16.66 16.66 16.66 +0.06 0 279 +3
Apr16 150407 16.55 16.55 16.55 16.55 unch 0 143 +2
Total Volume and Open Interest 462 37,588 +100
Cocoa(ICE)
May15 150407 2793 2806 2782 2785 -15 23,241 58,117 -12,209
Jul15 150407 2782 2800 2775 2778 -20 21,565 62,085 +6,275
Sep15 150407 2781 2785 2761 2764 -22 3,860 31,673 +406
Dec15 150407 2761 2770 2745 2749 -23 1,724 28,392 +474
Mar16 150407 2753 2757 2732 2737 -21 648 15,863 -42
May16 150407 2749 2752 2729 2731 -21 245 6,897 -3
Jul16 150407 2739 2742 2721 2721 -20 371 6,367 +67
Total Volume and Open Interest 51,730 212,373 -5,023
Coffee "C"(ICE)
May15 150407 145.50 145.75 141.20 141.95 -4.25 28,567 78,778 -589
Jul15 150407 148.00 148.50 144.10 144.85 -4.00 19,586 49,496 +3,037
Sep15 150407 151.00 151.20 146.95 147.65 -3.90 4,178 34,493 +0
Dec15 150407 154.20 154.95 150.90 151.50 -3.95 2,337 24,918 +582
Mar16 150407 157.45 158.45 154.65 155.30 -3.80 647 5,735 +226
May16 150407 159.50 160.00 156.70 157.45 -3.75 326 3,909 +66
Total Volume and Open Interest 55,953 207,254 +3,412
Orange Juice(ICE)
May15 150407 118.15 119.00 116.00 118.65 -1.10 758 8,943 -162
Jul15 150407 120.00 120.85 117.95 120.65 -0.90 560 5,288 +287
Sep15 150407 118.75 121.20 118.75 121.20 -0.70 23 1,031 +3
Nov15 150407 121.75 121.75 121.75 121.75 -0.50 14 469 +0
Jan16 150407 122.90 122.90 122.90 122.90 -0.40 0 85 +0
Mar16 150407 124.95 124.95 124.95 124.95 -0.40 0 7 +0
Total Volume and Open Interest 1,355 15,827 +128
Sugar #11(ICE)
May15 150407 12.54 12.85 12.29 12.77 +0.23 89,410 399,816 -8,434
Jul15 150407 12.63 12.84 12.38 12.78 +0.15 51,855 234,466 +5,621
Oct15 150407 13.11 13.37 12.98 13.30 +0.10 25,928 132,073 +4,131
Mar16 150407 14.30 14.49 14.15 14.40 +0.10 9,965 87,608 +392
May16 150407 14.38 14.52 14.25 14.46 +0.08 1,916 22,321 +114
Jul16 150407 14.35 14.45 14.21 14.40 +0.06 1,322 18,450 +348
Oct16 150407 14.52 14.59 14.38 14.56 +0.05 380 18,144 +148
Mar17 150407 14.93 14.99 14.80 14.97 +0.04 62 8,868 -8
Total Volume and Open Interest 181,025 924,714 +2,437
London Cocoa(LCE)
May15 150407 1948 1950 1939 1942 +3 6,445 54,661 +147
Jul15 150407 1951 1955 1946 1952 +7 5,166 55,362 +185
Sep15 150407 1949 1949 1940 1947 +5 3,956 44,084 -483
Dec15 150407 1930 1935 1928 1932 +4 4,182 52,675 +287
Mar16 150407 1912 1914 1906 1909 +3 2,712 35,219 +507
May16 150407 1911 1911 1902 1906 +3 639 4,284 +96
Jul16 150407 1900 1902 1900 1901 +2 1,651 6,660 +1,371
Total Volume and Open Interest 24,757 256,725 +2,111
London Sugar(LCE)
May15 150407 364.50 369.00 361.00 366.80 -0.50 7,226 25,604 -2,570
Aug15 150407 356.60 361.80 353.00 359.60 -0.60 5,874 32,799 +1,900
Oct15 150407 359.20 363.40 354.60 361.60 -0.70 1,474 12,577 +321
Dec15 150407 367.90 370.40 361.90 368.90 -0.50 475 6,076 -158
Mar16 150407 372.10 376.80 372.10 376.10 -0.30 199 5,680 -11
Total Volume and Open Interest 15,284 85,887 -537
Cotton(ICE)
May15 150407 65.34 66.66 65.17 66.42 +1.08 14,049 85,378 -667
Jul15 150407 64.84 66.10 64.76 66.06 +1.19 6,763 51,673 +1,984
Oct15 150407 65.05 66.02 65.05 66.02 +1.03 8 11 +0
Dec15 150407 64.95 65.70 64.77 65.64 +0.72 2,126 38,895 +175
Mar16 150407 64.70 65.40 64.70 65.31 +0.61 293 4,217 -43
May16 150407 65.31 65.67 65.31 65.67 +0.54 179 473 +15
Total Volume and Open Interest 23,533 181,633 +1,510
Lumber(CME)
May15 150407 270.0 271.6 267.3 268.9 -2.8 0 4,946 -18
Jul15 150407 268.3 269.5 262.2 263.5 -5.6 0 2,023 +44
Sep15 150407 274.0 275.0 269.2 269.5 -4.5 0 246 +0
Nov15 150407 275.0 277.0 272.0 272.5 -3.5 0 38 +0
Total Volume and Open Interest 362 7,263 +26
Crude Oil(NYM)
May15 150407 51.95 54.13 51.17 53.98 +1.84 0 439,276 -22,085
Jun15 150407 53.48 55.37 52.66 55.23 +1.66 0 272,159 +609
Jul15 150407 54.48 56.22 53.84 56.09 +1.38 0 109,493 +2,973
Aug15 150407 55.25 56.76 54.64 56.65 +1.16 0 46,704 -446
Sep15 150407 55.77 57.23 55.27 57.15 +1.02 0 121,856 +384
Oct15 150407 56.34 57.70 55.86 57.63 +0.93 0 65,117 -227
Nov15 150407 56.79 58.17 56.44 58.10 +0.87 0 46,637 +494
Dec15 150407 57.53 58.62 56.90 58.54 +0.79 0 212,036 -2,383
Jan16 150407 57.80 58.94 57.35 58.90 +0.71 0 43,030 +94
Feb16 150407 58.22 59.30 57.94 59.23 +0.63 0 18,892 +88
Mar16 150407 58.60 59.69 58.28 59.54 +0.56 0 35,127 +384
Apr16 150407 59.52 59.84 59.52 59.84 +0.50 0 10,819 -109
May16 150407 59.85 60.10 59.66 60.10 +0.45 0 10,347 +67
Jun16 150407 59.54 60.50 59.23 60.34 +0.40 0 50,486 -690
Jul16 150407 60.45 60.53 60.44 60.53 +0.36 0 9,541 -1
Aug16 150407 60.65 60.75 60.65 60.75 +0.32 0 7,342 +5
Total Volume and Open Interest 815,354 1,722,892 -20,206
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150407 51.900 54.100 51.175 53.975 +1.825 0 3,148 -129
Jun15 150407 53.350 55.300 52.700 55.225 +1.650 0 1,239 +56
Jul15 150407 54.350 56.200 53.925 56.100 +1.400 0 283 +14
Aug15 150407 55.100 56.750 55.000 56.650 +1.150 0 390 +15
Sep15 150407 55.325 57.150 55.325 57.150 +1.025 0 374 +2
Oct15 150407 55.925 57.625 55.925 57.625 +0.925 0 98 -6
Nov15 150407 57.525 58.100 57.525 58.100 +0.875 0 49 +0
Dec15 150407 57.625 58.650 57.625 58.550 +0.800 0 205 -17
Jan16 150407 59.025 59.025 58.900 58.900 +0.700 0 15 +0
Total Volume and Open Interest 15,635 5,862 -65
NY Harbor ULSD(NYM)
May15 150407 176.43 178.91 173.87 178.38 +1.95 0 99,337 -2,711
Jun15 150407 177.82 179.76 174.96 179.28 +2.02 0 54,106 +40
Jul15 150407 178.20 181.06 176.35 180.77 +2.06 0 33,935 +853
Aug15 150407 178.21 183.00 178.21 182.59 +2.03 0 23,343 +81
Sep15 150407 181.47 184.83 180.99 184.65 +1.94 0 28,906 +5
Oct15 150407 183.59 186.74 183.27 186.66 +1.80 0 19,201 +82
Nov15 150407 186.26 188.42 185.23 188.42 +1.66 0 13,601 +735
Dec15 150407 187.82 190.26 186.57 190.06 +1.52 0 37,151 -884
Jan16 150407 188.77 191.68 188.77 191.68 +1.44 0 8,915 +884
Feb16 150407 189.40 192.38 189.29 192.38 +1.42 0 4,708 +171
Mar16 150407 189.88 192.29 189.88 192.29 +1.35 0 7,867 -69
Apr16 150407 190.85 191.28 190.85 191.28 +1.28 0 5,093 +209
May16 150407 189.75 191.37 189.75 191.37 +1.21 0 3,238 +183
Jun16 150407 191.72 191.84 191.63 191.84 +1.08 0 8,932 +378
Total Volume and Open Interest 135,171 364,453 +44
RBOB Gasoline(NYM)
May15 150407 184.23 186.36 181.54 186.09 +1.84 0 116,088 -4,826
Jun15 150407 183.70 185.50 180.74 185.26 +1.82 0 63,224 -3,039
Jul15 150407 181.94 184.28 179.63 184.06 +1.73 0 38,794 -2,072
Aug15 150407 178.83 182.63 178.06 182.48 +1.73 0 34,051 -59
Sep15 150407 177.26 180.34 175.71 180.16 +1.70 0 32,062 +697
Oct15 150407 162.64 166.10 161.76 165.95 +1.62 0 20,560 +188
Nov15 150407 159.81 163.10 159.01 163.10 +1.49 0 15,450 +520
Dec15 150407 159.17 161.74 157.40 161.64 +1.38 0 36,094 +443
Jan16 150407 158.51 162.47 158.51 162.47 +1.26 0 4,687 +141
Feb16 150407 162.78 164.36 162.78 164.36 +1.03 0 1,156 +36
Total Volume and Open Interest 174,158 383,238 -6,879
e-miNY RBOB Gasoline(NYM)
May15 150407 186.10 186.10 186.09 186.10 +1.80 0 1 +0
Jun15 150407 185.30 185.30 185.26 185.30 +1.90      
Jul15 150407 184.10 184.10 184.06 184.10 +1.80 0 1 +0
Aug15 150407 182.50 182.50 182.48 182.50 +1.70      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150407 2.655 2.709 2.647 2.680 +0.030 0 278,504 -11,837
Jun15 150407 2.702 2.753 2.694 2.725 +0.027 0 82,287 -188
Jul15 150407 2.760 2.813 2.754 2.786 +0.029 0 101,435 +2,609
Aug15 150407 2.794 2.840 2.783 2.815 +0.028 0 49,893 +670
Sep15 150407 2.806 2.838 2.787 2.817 +0.025 0 83,275 -707
Oct15 150407 2.828 2.869 2.814 2.843 +0.022 0 107,521 +309
Nov15 150407 2.937 2.975 2.923 2.951 +0.023 0 45,497 +154
Dec15 150407 3.108 3.134 3.089 3.118 +0.022 0 52,099 +437
Jan16 150407 3.213 3.240 3.197 3.221 +0.020 0 52,274 +806
Feb16 150407 3.226 3.226 3.188 3.211 +0.020 0 12,703 +104
Mar16 150407 3.140 3.172 3.135 3.158 +0.019 0 27,790 +414
Apr16 150407 2.993 3.022 2.990 3.016 +0.017 0 24,771 +737
May16 150407 3.005 3.019 2.996 3.019 +0.017 0 8,428 +15
Jun16 150407 3.036 3.051 3.036 3.051 +0.017 0 6,605 +11
Jul16 150407 3.086 3.086 3.086 3.086 +0.017 0 4,499 +2
Aug16 150407 3.090 3.094 3.090 3.094 +0.017 0 3,646 +2
Total Volume and Open Interest 268,677 998,217 -6,740
Brent Crude Oil(ICE)
May15 150407 57.80 59.27 57.02 59.10 +0.98 288,965 271,527 -16,317
Jun15 150407 59.30 60.32 58.17 60.16 +0.87 187,638 377,577 +14,445
Jul15 150407 59.77 61.05 59.04 60.92 +0.81 61,774 211,885 +8,466
Aug15 150407 60.63 61.76 59.85 61.66 +0.75 37,010 100,508 +840
Sep15 150407 61.22 62.42 60.62 62.32 +0.68 45,439 144,302 +5,127
Oct15 150407 61.98 63.01 61.34 62.90 +0.58 18,245 63,660 -783
Nov15 150407 62.64 63.50 61.97 63.43 +0.47 10,322 45,366 -104
Dec15 150407 63.19 64.02 62.47 63.87 +0.36 73,689 232,420 +1,735
Jan16 150407 63.19 64.40 62.96 64.24 +0.26 5,086 56,076 +413
Feb16 150407 63.66 64.84 63.45 64.60 +0.18 2,065 37,684 +220
Mar16 150407 64.20 64.96 64.04 64.96 +0.11 3,455 39,104 +72
Apr16 150407 65.11 65.32 65.00 65.32 +0.04 962 27,613 -139
May16 150407 64.83 65.63 64.83 65.63 -0.03 833 19,689 +4
Jun16 150407 65.41 66.13 64.95 65.92 -0.10 9,905 64,706 +130
Total Volume and Open Interest 766,476 1,992,780 +16,276
Gas Oil(ICE)
Apr15 150407 539.25 547.25 533.25 540.50 +1.75 36,328 54,829 -8,900
May15 150407 537.25 546.50 531.75 539.50 +2.25 90,330 151,814 +3,192
Jun15 150407 542.00 548.25 533.75 541.50 +2.50 42,374 131,395 +3,352
Jul15 150407 539.75 551.25 537.25 544.50 +2.25 8,867 44,360 +1,528
Aug15 150407 547.50 556.00 543.50 549.50 +1.75 6,041 30,604 +70
Sep15 150407 551.50 561.25 548.25 555.25 +1.75 6,562 29,152 +710
Oct15 150407 556.50 567.00 556.00 561.25 +1.50 3,282 29,025 +319
Nov15 150407 560.50 570.75 559.75 565.00 +1.25 1,784 19,059 +82
Dec15 150407 566.25 574.25 562.00 568.50 +1.00 17,809 84,697 -418
Jan16 150407 571.25 578.00 569.00 572.75 +0.75 1,670 20,713 +340
Total Volume and Open Interest 223,660 696,479 +4,134
Ethanol(CBOT)
May15 150407 1.615 1.630 1.558 1.609 -0.010 0 2,077 +52
Jun15 150407 1.580 1.590 1.568 1.585 -0.011 0 1,546 -18
Jul15 150407 1.543 1.564 1.543 1.562 -0.008 0 1,052 +28
Aug15 150407 1.545 1.545 1.545 1.545 -0.008 0 559 +2
Sep15 150407 1.517 1.517 1.517 1.517 -0.008 0 340 +5
Oct15 150407 1.495 1.496 1.485 1.487 -0.007 0 337 +0
Nov15 150407 1.473 1.473 1.473 1.473 -0.007 0 164 -2
Dec15 150407 1.457 1.465 1.455 1.455 -0.007 0 427 +0
Total Volume and Open Interest 416 6,578 +35
WTI Crude Oil(ICE)
May15 150407 51.71 54.11 51.18 53.98 +1.84 68,746 66,983 +1,138
Jun15 150407 53.20 55.34 52.66 55.23 +1.66 52,104 84,298 +1,848
Jul15 150407 54.37 56.19 53.92 56.09 +1.38 18,118 29,495 -907
Aug15 150407 55.14 56.69 54.71 56.65 +1.16 6,938 13,222 +13
Sep15 150407 55.78 57.19 55.30 57.15 +1.02 10,166 38,982 +856
Oct15 150407 56.37 57.67 55.89 57.63 +0.93 3,584 7,721 +453
Nov15 150407 56.94 58.13 56.46 58.10 +0.87 2,685 8,884 -60
Dec15 150407 57.48 58.59 57.00 58.54 +0.79 22,036 82,100 -578
Jan16 150407 58.90 58.90 58.90 58.90 +0.71 606 8,684 +154
Feb16 150407 59.23 59.23 59.23 59.23 +0.63 288 1,623 +151
Mar16 150407 59.54 59.54 59.54 59.54 +0.56 80 4,141 -30
Apr16 150407 59.84 59.84 59.84 59.84 +0.50 127 2,859 -100
May16 150407 60.10 60.10 60.10 60.10 +0.45 44 2,430 +3
Jun16 150407 60.10 60.34 59.94 60.34 +0.40 386 17,708 -80
Jul16 150407 60.53 60.53 60.53 60.53 +0.36 10 1,070 -6
Aug16 150407 60.75 60.75 60.75 60.75 +0.32 12 1,691 +3
Total Volume and Open Interest 188,127 446,493 +2,444
US Dollar Index(ICE)
Jun15 150407 97.250 98.255 97.110 98.055 +1.095 28,837 112,090 -400
Sep15 150407 97.700 98.665 97.595 98.495 +1.080 535 3,815 -155
Dec15 150407 97.885 98.955 97.885 98.915 +1.052 42 1,081 +15
Total Volume and Open Interest 29,421 117,034 -531
Australian Dollar(CME)
Jun15 150407 75.73 76.80 75.48 76.05 +0.10 114,545 159,768 +12,434
Sep15 150407 75.23 76.38 75.23 75.69 +0.08 147 296 +34
Dec15 150407 75.38 75.38 75.38 75.38 +0.06 53 79 +43
Total Volume and Open Interest 114,745 160,151 +12,511
British Pound(CME)
Jun15 150407 148.82 149.12 147.96 148.22 -0.92 81,625 184,429 -5,727
Sep15 150407 148.90 148.96 147.95 148.14 -0.92 40 196 +10
Dec15 150407 148.10 148.10 148.10 148.10 -0.92 0 19 +0
Total Volume and Open Interest 81,665 184,671 -5,717
Canadian Dollar(CME)
Jun15 150407 80.07 80.21 79.78 79.96 -0.17 51,768 105,771 -1,418
Sep15 150407 80.06 80.11 79.72 79.87 -0.17 189 4,979 +128
Dec15 150407 79.86 79.86 79.80 79.81 -0.17 41 1,513 +13
Mar16 150407 79.73 79.79 79.73 79.79 -0.17 3 466 +3
Total Volume and Open Interest 52,001 112,770 -1,274
Japanese Yen(CME)
Jun15 150407 83.76 83.79 83.09 83.15 -0.71 84,833 180,485 -2,290
Sep15 150407 83.89 83.89 83.22 83.27 -0.71 46 585 -4
Dec15 150407 83.45 83.45 83.45 83.45 -0.70 0 142 -1
Total Volume and Open Interest 84,879 181,428 -2,295
Swiss Franc(CME)
Jun15 150407 104.67 104.92 103.66 103.83 -1.06 17,814 32,645 -452
Sep15 150407 105.27 105.27 104.26 104.26 -1.06 7 406 -3
Dec15 150407 104.72 104.72 104.72 104.72 -1.08 0 227 +0
Total Volume and Open Interest 17,821 33,300 -455
EuroFX(CME)
Jun15 150407 109.42 109.65 108.13 108.39 -1.48 225,076 447,273 -6,661
Sep15 150407 109.61 109.66 108.30 108.54 -1.48 1,116 2,792 -9
Dec15 150407 109.52 109.52 108.75 108.75 -1.48 13 509 +0
Total Volume and Open Interest 226,237 450,728 -6,698
Mexican Peso(CME)
Apr15 150407 670.75 670.75 670.75 670.75 -0.50      
May15 150407 669.25 669.25 669.25 669.25 -0.50      
Total Volume and Open Interest 19,993 157,200 -351
Brazilian Real(CME)
May15 150407 317.40 319.90 316.10 317.55 -2.35 345 12,095 +31
Jun15 150407 320.00 320.00 313.50 314.90 -2.05 485 1,201 -18
Jul15 150407 312.00 312.00 312.00 312.00 -1.35      
Aug15 150407 308.95 308.95 308.95 308.95 -1.30      
Total Volume and Open Interest 830 22,448 +13
30-Year T-Bonds(CBOT)
Jun15 150407 163~300 164~310 163~190 164~200 +0~280 171,394 431,219 -8,571
Sep15 150407 162~230 163~030 162~080 163~030 +0~270 83 156 +16
Dec15 150407 162~050 162~050 161~100 162~050 +0~270      
Total Volume and Open Interest 171,477 431,375 -8,555
10-Year T-Notes(CBOT)
Jun15 150407 129~140 129~160 129~040 129~115 -0~020 871,522 2,773,203 -7,292
Sep15 150407 128~280 129~010 128~280 128~310 -0~020 260 488 +106
Dec15 150407 128~140 128~160 128~140 128~140 -0~020 0 6 +0
Total Volume and Open Interest 871,782 2,773,697 -7,186
5-Year T-Notes(CBOT)
Jun15 150407 120~194 120~196 120~116 120~154 -0~036 472,331 2,021,576 +17,848
Sep15 150407 120~000 120~036 120~000 120~000 -0~036 1 1 +1
Dec15 150407 119~180 119~216 119~180 119~180 -0~036      
Total Volume and Open Interest 472,332 2,021,577 +17,849
2 Year T-Notes(CBOT)
Jun15 150407 109~224 109~226 109~204 109~210 -0~012 194,553 1,330,311 -1,756
Sep15 150407 109~110 109~122 109~110 109~110 -0~012      
Dec15 150407 109~080 109~092 109~080 109~080 -0~012      
Total Volume and Open Interest 194,553 1,330,311 -1,756
Eurodollars(CME)
Jun15 150407 99.690 99.695 99.680 99.685 -0.005 91,495 1,296,719 +36,361
Sep15 150407 99.560 99.565 99.545 99.550 -0.010 132,514 1,131,218 +27,002
Dec15 150407 99.395 99.400 99.375 99.380 -0.015 194,597 1,175,015 +17,559
Mar16 150407 99.230 99.230 99.200 99.210 -0.015 143,580 934,665 +4,814
Jun16 150407 99.050 99.055 99.015 99.030 -0.020 172,314 789,999 +3,677
Sep16 150407 98.870 98.870 98.825 98.840 -0.030 112,463 709,684 -5,980
Dec16 150407 98.695 98.700 98.645 98.660 -0.035 143,039 960,009 -17,048
Mar17 150407 98.550 98.555 98.495 98.515 -0.035 94,316 553,580 +6,017
Jun17 150407 98.410 98.410 98.350 98.375 -0.035 95,291 497,154 -3,868
Sep17 150407 98.290 98.290 98.230 98.255 -0.030 60,669 454,645 +4,256
Dec17 150407 98.170 98.170 98.110 98.135 -0.030 82,277 652,936 +8,523
Mar18 150407 98.070 98.075 98.015 98.045 -0.025 52,634 311,608 +1,708
Jun18 150407 97.980 97.985 97.930 97.960 -0.020 41,527 273,172 +6,854
Sep18 150407 97.900 97.905 97.850 97.885 -0.010 16,297 177,192 +959
Dec18 150407 97.815 97.825 97.770 97.810 -0.005 20,728 227,367 +884
Mar19 150407 97.750 97.765 97.710 97.750 unch 16,078 129,822 +1,117
Jun19 150407 97.685 97.700 97.645 97.690 +0.010 15,287 118,006 -549
Sep19 150407 97.625 97.645 97.585 97.630 +0.015 10,494 72,542 +168
Total Volume and Open Interest 1,527,482 10,853,962 +99,482
Ultra T-Bond(CBOT)
Jun15 150407 169~23 170~29 169~09 170~16 +1~03 52,835 567,842 -2,099
Sep15 150407 169~04 169~04 168~01 169~04 +1~03      
Dec15 150407 167~24 167~24 166~21 167~24 +1~03      
Total Volume and Open Interest 52,835 567,842 -2,099
30 Day Federal Funds(CBOT)
Apr15 150407 99.878 99.878 99.878 99.878 unch 1,627 71,875 +559
May15 150407 99.880 99.880 99.875 99.875 unch 1,833 109,740 +138
Jun15 150407 99.865 99.870 99.865 99.865 unch 5,348 68,277 +2,058
Jul15 150407 99.850 99.850 99.845 99.850 unch 6,846 122,180 +1,135
Aug15 150407 99.825 99.825 99.820 99.825 unch 3,664 86,701 +562
Sep15 150407 99.785 99.785 99.780 99.785 unch 2,858 40,203 +415
Total Volume and Open Interest 45,496 708,453 +8,006
3-Mth Euro-Yen(CME)
Jun15 150407 99.850 99.850 99.850 99.850 unch      
Sep15 150407 99.860 99.860 99.860 99.860 unch      
Dec15 150407 99.855 99.855 99.855 99.855 unch      
Mar16 150407 99.715 99.715 99.715 99.715 unch      
Jun16 150407 99.575 99.575 99.575 99.575 unch      
Sep16 150407 99.435 99.435 99.435 99.435 unch      
Dec16 150407 99.815 99.815 99.815 99.815 unch      
Mar17 150407 99.675 99.675 99.675 99.675 unch      
Jun17 150407 99.535 99.535 99.535 99.535 unch      
Sep17 150407 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150407 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150407 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150407 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150407 99.71 99.71 99.71 99.71 unch      
Jun16 150407 99.57 99.57 99.57 99.57 unch      
Sep16 150407 99.43 99.43 99.43 99.43 unch      
Dec16 150407 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150407 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150407 147.79 147.79 147.37 147.67 -0.13 2,153 16,631 -1,014
Sep15 150407 147.10 147.10 147.10 147.10 -0.13      
Dec15 150407 146.54 146.54 146.54 146.54 -0.13 0 1 +0
Total Volume and Open Interest 2,153 16,632 -1,014
Euro-Bund(EUREX)
Jun15 150407 158.86 158.90 158.63 158.77 +0.02 572,243 1,303,051 +308
Sep15 150407 158.56 158.73 158.56 158.63 +0.02 956 15,927 +933
Dec15 150407 158.99 159.10 157.70 158.63 +0.02 21 21 +21
Total Volume and Open Interest 573,220 1,318,999 +1,262
Euro-Bobl(EUREX)
Jun15 150407 129.43 129.49 129.40 129.46 +0.07 447,329 1,055,204 +20,437
Sep15 150407 130.83 130.92 130.83 130.87 +0.09 1 72 +0
Dec15 150407 130.46 130.46 130.46 130.46 +0.07      
Total Volume and Open Interest 447,330 1,055,276 +20,437
3-Mth Euribor(EUREX)
Jun15 150407 99.985 99.985 99.985 99.985 +0.005 93 5,997 -52
Sep15 150407 99.990 99.995 99.990 99.995 +0.005 59 10,103 -11
Dec15 150407 100.000 100.000 99.995 100.000 +0.005 39 32,453 +7
Total Volume and Open Interest 989 61,757 +414
Long Gilt(LIFFE)
Jun15 150407 120~25 120~25 120~05 120~15 -0~02 161,648 434,312 -115
Sep15 150407 119~16 119~16 119~16 119~16 -0~02 0 1 +0
Total Volume and Open Interest 161,648 434,313 -115
3-Mth Short Sterling(LIFFE)
Jun15 150407 99.41 99.42 99.40 99.42 +0.01 24,277 312,928 -2,480
Sep15 150407 99.40 99.41 99.39 99.41 +0.01 31,249 510,116 -274
Dec15 150407 99.34 99.36 99.32 99.34 +0.01 51,030 453,383 +3,673
Mar16 150407 99.26 99.26 99.21 99.23 unch 51,050 311,386 -10,453
Jun16 150407 99.13 99.14 99.08 99.11 unch 51,942 261,500 -1,753
Sep16 150407 99.01 99.02 98.95 98.99 unch 48,316 247,120 -3,699
Total Volume and Open Interest 492,465 3,074,334 +35,067
3-Mth Euribor(LIFFE)
Jun15 150407 99.980 99.990 99.980 99.985 +99.985      
Sep15 150407 99.990 99.995 99.985 99.990 +99.990      
Dec15 150407 99.990 100.000 99.990 99.995 +99.995      
Total Volume and Open Interest      
3-Mth Aus T-Bills(SFE)
Jun15 150407 98.05 98.07 97.93 97.94 -0.10 20,151 203,704 +5,257
Sep15 150407 98.17 98.20 98.06 98.07 -0.10 23,336 203,216 -433
Dec15 150407 98.20 98.24 98.09 98.10 -0.10 16,503 180,156 -1,070
Mar16 150407 98.19 98.24 98.09 98.10 -0.10 16,289 135,936 +4,577
Jun16 150407 98.15 98.21 98.04 98.06 -0.09 9,929 75,651 +1,351
Sep16 150407 98.10 98.15 98.00 98.02 -0.08 2,994 49,849 -1,014
Dec16 150407 98.03 98.10 97.95 97.96 -0.08 1,718 42,176 -1,712
Mar17 150407 97.98 98.02 97.90 97.91 -0.07 1,342 22,096 -112
Jun17 150407 97.98 97.98 97.85 97.85 -0.07 600 8,431 +335
Sep17 150407 97.90 97.90 97.79 97.79 -0.06 435 5,513 -26
Total Volume and Open Interest 93,547 927,760 +7,053
10-Year Aus T-Bonds(SFE)
Jun15 150407 97.70 97.74 97.64 97.65 -0.05 96,600 703,338 -13,835
Sep15 150407 97.65 97.65 97.65 97.65 -0.05      
Total Volume and Open Interest 96,600 703,338 -13,835
3-Year Aus T-Bonds(SFE)
Jun15 150407 98.36 98.42 98.27 98.29 -0.07 157,523 714,287 -8,484
Sep15 150407 98.29 98.29 98.29 98.29 -0.07      
Total Volume and Open Interest 157,523 714,287 -8,484
Gold(CMX)
Apr15 150407 1214.8 1214.8 1208.2 1210.6 -8.0 0 3,087 -1,708
Jun15 150407 1214.7 1215.9 1207.5 1210.6 -8.0 0 259,437 -2,961
Aug15 150407 1215.3 1215.3 1208.9 1211.5 -8.0 0 37,133 +254
Oct15 150407 1211.3 1214.9 1211.0 1212.3 -8.0 0 8,365 -4
Dec15 150407 1214.3 1216.5 1210.9 1213.2 -7.9 0 43,071 -760
Feb16 150407 1213.5 1215.4 1213.5 1214.1 -7.8 0 3,215 -12
Apr16 150407 1216.7 1216.7 1215.0 1215.0 -7.8 0 2,288 -176
Jun16 150407 1219.4 1219.5 1216.1 1216.1 -7.7 0 6,304 +172
Aug16 150407 1217.3 1217.3 1217.3 1217.3 -7.6 0 204 +0
Oct16 150407 1218.6 1218.6 1218.6 1218.6 -7.5 0 536 +0
Dec16 150407 1221.8 1221.8 1220.0 1220.0 -7.5 0 6,330 +176
Feb17 150407 1221.7 1221.7 1221.7 1221.7 -7.4      
Total Volume and Open Interest 122,682 382,278 -4,986
Silver(CMX)
May15 150407 1696.0 1697.5 1673.0 1684.0 -27.0 0 94,185 -4,571
Jul15 150407 1700.0 1700.0 1678.5 1688.3 -27.1 0 25,653 +919
Sep15 150407 1692.0 1700.0 1682.0 1691.9 -27.1 0 12,689 +0
Dec15 150407 1700.0 1704.0 1690.0 1696.1 -27.1 0 22,915 +49
Mar16 150407 1701.0 1701.0 1697.0 1700.4 -27.1 0 2,518 +36
May16 150407 1703.6 1703.6 1703.6 1703.6 -27.1 0 102 +7
Jul16 150407 1706.8 1706.8 1706.8 1706.8 -27.1 0 2,282 +13
Total Volume and Open Interest 44,426 168,215 -3,506
Platinum(NYMEX)
Apr15 150407 1170.6 1173.3 1169.9 1173.3 -6.6 0 186 -1
Jul15 150407 1177.9 1178.0 1164.7 1173.9 -6.5 0 67,056 -367
Oct15 150407 1168.5 1176.8 1168.5 1175.6 -6.5 0 891 +19
Jan16 150407 1177.7 1177.7 1177.7 1177.7 -6.5 0 25 +0
Total Volume and Open Interest 9,049 68,266 -349
Palladium(NYMEX)
Jun15 150407 768.00 777.45 764.65 769.00 +0.20 0 31,064 +120
Sep15 150407 771.80 775.00 769.95 769.95 +0.30 0 1,009 +25
Dec15 150407 770.75 770.75 770.75 770.75 +0.30      
Total Volume and Open Interest 3,134 32,074 +145
Copper(CMX)
May15 150407 271.65 277.70 271.20 276.30 +4.60 0 89,997 -2,033
Jul15 150407 272.00 277.80 271.75 276.55 +4.65 0 46,748 +546
Sep15 150407 272.15 277.55 272.15 276.65 +4.65 0 16,040 +344
Dec15 150407 272.60 277.40 272.60 276.50 +4.60 0 8,400 +73
Mar16 150407 272.00 276.35 272.00 276.35 +4.60 0 1,305 +3
Total Volume and Open Interest 46,111 168,702 -1,172
DJIA Index(CBOT)
Jun15 150407 17860 17890 17785 17785 -20 0 4,459 +21
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 150407 17793 17901 17774 17785 -20 15,395 93,200 -1,250
Sep15 150407 17711 17808 17698 17699 -20 7 94 +1
Dec15 150407 17617 17617 17617 17617 -20 0 32 +0
Mar16 150407 17535 17535 17535 17535 -20      
Total Volume and Open Interest 108,622 93,326 -1,249
S & P 500(CME)
Jun15 150407 2071.60 2082.50 2066.90 2067.80 -5.40 2,765 107,298 -159
Sep15 150407 2060.40 2073.80 2060.40 2060.40 -5.40 14 388 +7
Dec15 150407 2053.70 2067.20 2053.70 2053.70 -5.50 0 207 +0
Mar16 150407 2048.60 2062.10 2048.60 2048.60 -5.50      
Total Volume and Open Interest 2,779 107,893 -152
S & P 500 E-Mini(Globex)
Jun15 150407 2071.50 2082.75 2066.00 2067.75 -5.50 1,047,174 2,645,132 -26,980
Sep15 150407 2064.00 2075.25 2058.75 2060.50 -5.25 1,567 15,370 +847
Total Volume and Open Interest 1,048,753 2,663,058 -26,132
NASDAQ 100(CME)
Jun15 150407 4339.50 4372.00 4334.00 4334.00 -8.30 77 4,779 -4
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 150407 4339.80 4372.30 4330.30 4334.00 -8.30 168,845 324,390 -724
Sep15 150407 4335.30 4361.80 4326.30 4330.30 -5.00 14 128 +0
Total Volume and Open Interest 168,859 324,553 -724
S & P Midcap 400(CME)
Jun15 150407 1519.20 1519.20 1519.20 1519.20 -12.80 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 150407 15.30 15.40 15.00 15.28 unch 2,769 128,710 -5,638
May15 150407 17.10 17.25 16.80 17.08 -0.05 1,542 116,911 +12,548
Jun15 150407 17.80 17.88 17.55 17.77 -0.06 13,778 44,940 +3,182
Jul15 150407 18.30 18.37 18.07 18.23 -0.04 8,092 32,263 -288
Total Volume and Open Interest 30,943 366,846 +11,874
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150407 19595 19890 19550 19815 +200 14,322 58,182 +155
Sep15 150407 19905 19935 19875 19875 +200 2 6 +1
Total Volume and Open Interest 14,324 58,188 +156
Nikkei 225(SGX)
Jun15 150407 19380 19690 19380 19675 +280 63,460 285,802 -2,723
Sep15 150407 19660 19660 19660 19660 +280 0 133 +0
Dec15 150407 19580 19580 19580 19580 +285 0 6,045 +0
Total Volume and Open Interest 64,612 297,870 -1,706
CAC 40(EURONEXT)
Apr15 150407 5104.0 5168.0 5095.0 5149.5 +75.0 117,035 323,425 +652
May15 150407 5041.5 5105.0 5033.5 5087.5 +75.0 230 11,126 +155
Jun15 150407 5004.0 5060.5 4997.0 5044.5 +74.5 288 10,310 -158
Total Volume and Open Interest 117,553 344,954 +649
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 150407 12081.0 12177.5 12061.5 12136.0 +156.0 121,488 183,246 +1,036
Sep15 150407 12098.5 12161.5 12071.5 12138.5 +156.0 351 1,705 +43
Dec15 150407 12108.0 12170.0 12086.0 12142.0 +155.5 62 70 +37
Total Volume and Open Interest 121,901 185,021 +1,116
FT-SE 100(EURONEXT)
Jun15 150407 6802.00 6912.50 6795.00 6895.00 +131.00 125,824 593,719 -6,104
Sep15 150407 6755.00 6842.50 6755.00 6842.50 +131.00 1 597 +1
Dec15 150407 6813.00 6813.00 6813.00 6813.00 +131.00 0 126 +0
Total Volume and Open Interest 125,825 594,442 -6,103
SPI 200(SFE)
Jun15 150407 5883.0 5978.0 5870.0 5926.0 +40.0 28,348 247,106 +634
Sep15 150407 5870.0 5870.0 5870.0 5870.0 +40.0 1 2,939 +1
Dec15 150407 5862.0 5862.0 5862.0 5862.0 +40.0 0 2,022 +0
Total Volume and Open Interest 28,486 254,052 +768
FTSE MIB(ISE)
Jun15 150407 23160.00 23375.00 23090.00 23325.00 +375.00 33,909 54,207 +677
Sep15 150407 23045.00 23300.00 23045.00 23255.00 +375.00 48 228 -2
Dec15 150407 23165.00 23165.00 23165.00 23165.00 +365.00 0 1 +0
Total Volume and Open Interest 33,957 54,436 +675
KOSPI 200(KFE)
Jun15 150407 257.90 259.55 257.40 257.60 -0.35 113,627 118,638 -2,207
Sep15 150407 258.85 260.40 258.45 258.55 -0.40 231 1,959 +113
Dec15 150407 260.35 260.35 259.80 259.80 -0.40 0 686 +0
Total Volume and Open Interest 113,858 122,424 -2,094
GSCI(CME)
Apr15 150407 418.30 418.30 410.00 418.30 +5.80 343 11,090 +144
May15 150407 414.50 422.40 414.50 422.40 +5.35 0 1,184 +0
Jun15 150407 425.40 425.40 418.00 425.40 +4.85      
Total Volume and Open Interest 343 12,274 +144
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy