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 Wed April 08, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150408 971.00 975.00 967.75 971.50 +0.50 59,977 292,860 -8,477
Jul15 150408 976.00 980.00 972.75 976.50 +0.25 34,852 224,268 -640
Aug15 150408 975.75 978.75 972.25 975.50 -0.25 2,306 18,476 +383
Sep15 150408 967.75 969.50 963.50 966.25 -1.50 893 7,894 +148
Nov15 150408 963.25 967.50 957.75 960.50 -2.75 16,404 161,066 -2,522
Jan16 150408 968.75 970.75 963.75 966.50 -2.75 857 9,550 +379
Mar16 150408 972.75 977.00 967.25 970.25 -3.00 1,259 17,070 +406
May16 150408 978.75 978.75 969.50 972.25 -3.00 306 6,875 +120
Jul16 150408 980.75 981.25 977.00 978.75 -2.50 208 2,776 +89
Aug16 150408 978.25 980.75 978.25 978.25 -2.50 0 154 +0
Sep16 150408 969.00 972.00 969.00 969.00 -3.00 0 38 +0
Nov16 150408 968.75 968.75 962.00 963.25 -3.50 104 5,306 +47
Jan17 150408 969.00 972.25 968.75 968.75 -3.50 0 64 +0
Mar17 150408 973.50 977.25 973.50 973.50 -3.75 0 31 +0
Total Volume and Open Interest 117,166 746,749 -10,067
Soybean Meal(CBOT)
May15 150408 319.70 321.30 318.40 319.90 +0.20 30,700 140,198 -2,950
Jul15 150408 319.20 320.80 318.20 319.70 +0.40 18,442 103,107 +415
Aug15 150408 318.20 319.90 317.50 318.90 +0.20 1,103 17,863 +122
Sep15 150408 318.00 319.10 316.80 317.60 -0.40 642 13,425 +142
Oct15 150408 315.80 316.80 314.30 315.20 -0.70 252 11,449 +9
Dec15 150408 316.70 318.00 314.70 315.70 -1.10 4,751 42,716 +920
Jan16 150408 317.10 317.80 315.50 316.20 -1.20 98 3,226 +1
Mar16 150408 317.70 318.80 316.20 316.80 -1.40 151 4,165 +22
May16 150408 318.70 318.70 316.10 316.40 -1.40 41 1,332 +7
Jul16 150408 320.00 320.00 317.90 317.90 -1.10 74 1,408 +32
Total Volume and Open Interest 56,254 340,289 -1,280
Soybean Oil(CBOT)
May15 150408 30.96 31.09 30.80 30.95 -0.08 50,135 156,834 -4,862
Jul15 150408 31.10 31.27 30.98 31.14 -0.06 27,455 107,243 +3,215
Aug15 150408 31.18 31.29 31.05 31.21 -0.06 2,810 15,509 +13
Sep15 150408 31.27 31.36 31.11 31.27 -0.06 1,941 12,570 -66
Oct15 150408 31.27 31.31 31.05 31.23 -0.05 342 8,088 +8
Dec15 150408 31.30 31.43 31.14 31.34 -0.03 3,658 61,755 +7
Jan16 150408 31.57 31.60 31.49 31.57 -0.03 96 4,273 +19
Mar16 150408 31.83 31.84 31.60 31.80 -0.04 158 5,135 +33
May16 150408 32.12 32.13 31.86 32.04 -0.02 81 2,655 +11
Jul16 150408 32.29 32.31 32.29 32.29 -0.02 220 2,303 +72
Total Volume and Open Interest 86,904 378,770 -1,549
Canola(WCE)
May15 150408 454.1 455.8 451.1 453.4 -0.4 9,337 78,599 +0
Jul15 150408 454.1 456.1 451.2 453.4 -0.7 7,524 60,678 +0
Nov15 150408 446.0 448.0 442.8 445.3 -0.6 3,147 45,168 +0
Jan16 150408 446.2 446.2 445.8 445.8 -0.5 25 1,599 +0
Mar16 150408 445.7 445.7 445.3 445.3 -1.0 5 342 +0
Total Volume and Open Interest 20,043 188,303 +0
Corn(CBOT)
May15 150408 383.25 385.00 376.75 379.25 -3.75 84,776 468,910 -1,963
Jul15 150408 390.75 393.00 384.50 387.25 -3.75 27,508 365,136 +678
Sep15 150408 398.75 401.00 392.25 395.00 -3.75 12,190 150,490 -24
Dec15 150408 407.75 410.25 402.00 404.75 -3.00 21,354 266,509 -677
Mar16 150408 417.75 419.25 411.75 414.75 -2.75 1,520 72,228 +329
May16 150408 427.00 427.00 419.25 421.75 -3.00 683 6,893 +168
Jul16 150408 432.50 432.50 424.75 427.75 -3.00 986 9,430 +308
Sep16 150408 424.25 425.50 420.25 420.25 -2.00 50 1,720 +2
Dec16 150408 420.00 422.00 415.00 418.50 -0.50 604 16,378 +106
Mar17 150408 427.25 427.75 427.25 427.25 -0.50 0 383 +0
Total Volume and Open Interest 149,671 1,359,079 -1,073
Wheat(CBOT)
May15 150408 528.00 530.75 518.25 526.25 +0.25 53,328 175,193 -879
Jul15 150408 527.50 530.00 517.50 523.75 -1.25 25,650 147,286 +705
Sep15 150408 537.25 538.00 525.75 532.25 -1.25 5,885 47,491 +1,545
Dec15 150408 548.00 551.25 539.50 546.50 -0.25 3,661 55,462 -33
Mar16 150408 558.00 561.50 553.50 560.00 +0.25 707 13,182 +49
May16 150408 566.00 569.50 562.25 569.50 +1.00 206 1,852 +11
Total Volume and Open Interest 89,629 441,783 +1,455
Wheat(KCBT)
May15 150408 566.75 570.00 555.75 561.25 -4.00 11,225 59,290 -1,570
Jul15 150408 571.00 574.50 560.00 565.75 -4.00 7,881 55,285 +591
Sep15 150408 578.00 580.50 570.75 576.50 -3.50 1,115 14,142 +184
Dec15 150408 597.75 597.75 585.75 591.50 -3.00 1,162 18,749 +17
Mar16 150408 601.25 605.75 596.00 602.75 -3.00 221 4,181 +19
May16 150408 615.00 615.00 606.00 610.00 -2.75 191 482 +15
Total Volume and Open Interest 21,922 152,574 -693
Wheat(MGE)
May15 150408 585.00 589.00 578.00 580.50 -3.00 3,391 25,540 +25,540
Jul15 150408 589.50 594.00 583.25 585.50 -3.50 1,443 21,179 +21,179
Sep15 150408 599.50 601.00 590.00 592.00 -4.00 376 9,115 +9,115
Dec15 150408 611.25 611.25 601.00 602.50 -4.50 369 10,975 +10,975
Mar16 150408 618.50 618.50 612.50 614.00 -5.00 24 2,654 +2,654
Total Volume and Open Interest 5,603 69,686 -4
Oats(CBOT)
May15 150408 273.25 274.75 269.50 270.00 -3.00 761 4,514 -220
Jul15 150408 273.25 274.00 270.00 270.00 -3.25 234 2,471 -70
Sep15 150408 274.25 276.50 273.50 273.50 -3.00 4 257 +0
Dec15 150408 278.00 278.25 275.25 276.00 -1.25 16 1,721 +0
Total Volume and Open Interest 1,015 9,091 -290
Rough Rice(CBOT)
May15 150408 10.69 10.74 10.56 10.57 -0.11 156 6,647 +4
Jul15 150408 10.92 10.99 10.81 10.83 -0.11 55 2,098 +24
Sep15 150408 11.09 11.18 11.06 11.06 -0.08 10 720 +5
Nov15 150408 11.26 11.33 11.26 11.27 -0.07 7 42 -1
Total Volume and Open Interest 228 9,511 +32
Live Cattle(CME)
Apr15 150408 162.485 162.800 161.325 161.550 -1.450 11,449 22,515 -5,431
Jun15 150408 151.880 152.350 150.950 151.450 -0.875 23,182 133,049 +797
Aug15 150408 148.575 149.075 148.185 148.550 -0.350 5,916 51,485 +274
Oct15 150408 150.350 150.850 149.850 150.380 -0.195 4,461 39,019 +935
Dec15 150408 150.800 151.485 150.575 151.235 -0.115 1,424 15,267 +220
Feb16 150408 150.200 150.735 149.935 150.350 -0.250 344 3,638 +63
Total Volume and Open Interest 46,958 268,386 -3,096
Feeder Cattle(CME)
Apr15 150408 217.600 217.900 215.750 216.235 -1.450 1,779 5,324 -101
May15 150408 214.800 215.785 213.285 213.485 -1.465 4,581 16,705 +3
Aug15 150408 216.100 217.185 214.800 214.935 -1.365 2,501 13,013 +521
Sep15 150408 215.000 215.935 213.935 214.250 -1.000 580 2,368 +131
Oct15 150408 214.330 214.850 212.935 213.300 -1.185 424 2,247 +91
Nov15 150408 212.685 213.500 211.785 211.950 -0.880 100 1,030 +14
Jan16 150408 206.050 207.500 205.880 207.380 +0.895 20 543 +13
Total Volume and Open Interest 9,987 41,241 +673
Lean Hogs(CME)
Apr15 150408 62.380 62.900 62.180 62.300 -0.280 2,983 17,087 -533
May15 150408 68.750 70.250 68.580 70.225 +1.225 177 3,597 -42
Jun15 150408 76.250 77.225 75.975 77.100 +0.750 7,833 96,903 -700
Jul15 150408 77.550 78.500 77.285 78.385 +0.785 1,872 22,565 -289
Aug15 150408 78.180 78.930 78.135 78.750 +0.525 1,730 36,401 +152
Oct15 150408 69.885 70.885 69.885 70.830 +0.780 1,607 27,348 +552
Dec15 150408 67.285 68.180 67.000 67.975 +0.690 371 11,770 +133
Feb16 150408 70.250 70.650 69.750 70.650 +0.675 155 2,321 +65
Total Volume and Open Interest 16,768 218,938 -638
Class III Milk(CME)
Apr15 150408 15.66 15.68 15.61 15.63 -0.01 56 5,594 +14
May15 150408 15.92 16.05 15.80 15.82 -0.07 87 6,039 +30
Jun15 150408 15.86 16.01 15.82 15.84 -0.01 46 5,330 -4
Jul15 150408 16.33 16.51 16.33 16.34 -0.02 44 3,938 -7
Aug15 150408 16.89 16.97 16.87 16.87 -0.02 15 3,552 +6
Sep15 150408 17.17 17.25 17.17 17.18 -0.02 2 3,276 -1
Oct15 150408 17.30 17.40 17.25 17.25 unch 2 2,930 +0
Nov15 150408 17.27 17.30 17.27 17.27 unch 0 2,801 +0
Dec15 150408 17.24 17.24 17.22 17.22 -0.02 1 2,573 +0
Jan16 150408 16.84 16.89 16.84 16.89 +0.09 8 493 +7
Feb16 150408 16.86 16.86 16.86 16.86 +0.11 6 332 +2
Mar16 150408 16.71 16.71 16.71 16.71 +0.05 5 282 +3
Apr16 150408 16.60 16.60 16.60 16.60 +0.05 2 145 +2
Total Volume and Open Interest 275 37,641 +53
Cocoa(ICE)
May15 150408 2795 2838 2786 2807 +22 9,831 55,268 -2,849
Jul15 150408 2785 2830 2780 2801 +23 7,525 64,841 +2,756
Sep15 150408 2775 2811 2765 2785 +21 1,106 31,966 +293
Dec15 150408 2755 2794 2750 2769 +20 442 28,407 +15
Mar16 150408 2749 2781 2749 2758 +21 198 15,745 -118
May16 150408 2743 2773 2743 2752 +21 32 6,890 -7
Jul16 150408 2734 2764 2734 2742 +21 23 6,367 +0
Total Volume and Open Interest 19,159 212,463 +90
Coffee "C"(ICE)
May15 150408 141.75 144.40 135.10 135.70 -6.25 23,686 71,590 -7,188
Jul15 150408 144.30 147.10 138.20 138.75 -6.10 15,919 49,842 +346
Sep15 150408 147.80 150.10 141.25 141.65 -6.00 3,263 33,778 -715
Dec15 150408 151.30 153.60 145.15 145.55 -5.95 1,172 24,818 -100
Mar16 150408 155.30 157.35 148.95 149.35 -5.95 535 5,784 +49
May16 150408 158.60 159.45 151.15 151.55 -5.90 298 3,972 +63
Total Volume and Open Interest 45,243 199,608 -7,646
Orange Juice(ICE)
May15 150408 119.00 120.45 116.90 119.40 +0.75 1,319 8,858 -85
Jul15 150408 120.80 122.10 119.15 121.25 +0.60 535 5,548 +260
Sep15 150408 120.30 122.75 120.30 121.90 +0.70 19 1,024 -7
Nov15 150408 121.60 124.20 121.60 123.15 +1.40 7 469 +0
Jan16 150408 124.30 124.30 124.30 124.30 +1.40 0 85 +0
Mar16 150408 126.35 126.35 126.35 126.35 +1.40 0 7 +0
Total Volume and Open Interest 1,880 15,995 +168
Sugar #11(ICE)
May15 150408 12.78 13.13 12.76 12.97 +0.20 49,578 392,267 -7,549
Jul15 150408 12.80 13.03 12.76 12.89 +0.11 29,188 242,110 +7,644
Oct15 150408 13.30 13.52 13.27 13.40 +0.10 10,136 134,432 +2,359
Mar16 150408 14.40 14.59 14.38 14.49 +0.09 4,583 88,651 +1,043
May16 150408 14.46 14.63 14.44 14.56 +0.10 762 22,471 +150
Jul16 150408 14.41 14.58 14.38 14.52 +0.12 584 18,261 -189
Oct16 150408 14.56 14.73 14.52 14.68 +0.12 359 18,059 -85
Mar17 150408 14.94 15.14 14.94 15.10 +0.13 101 8,888 +20
Total Volume and Open Interest 95,303 928,109 +3,395
London Cocoa(LCE)
May15 150408 1941 1957 1937 1944 +2 0 52,794 -1,867
Jul15 150408 1952 1968 1945 1955 +3 0 55,850 +488
Sep15 150408 1943 1959 1940 1948 +1 0 43,682 -402
Dec15 150408 1928 1941 1925 1931 -1 0 52,901 +226
Mar16 150408 1902 1917 1902 1906 -3 0 36,014 +795
May16 150408 1900 1915 1900 1904 -2 0 4,975 +691
Jul16 150408 1896 1912 1896 1901 unch 0 6,642 -18
Total Volume and Open Interest 24,248 257,791 +1,066
London Sugar(LCE)
May15 150408 368.00 371.50 365.70 366.40 -0.40 0 22,551 -3,053
Aug15 150408 360.70 367.00 360.30 364.00 +4.40 0 34,029 +1,230
Oct15 150408 362.90 367.40 361.90 365.40 +3.80 0 13,130 +553
Dec15 150408 369.60 374.10 368.80 372.60 +3.70 0 6,091 +15
Mar16 150408 376.20 380.50 375.30 379.20 +3.10 0 5,606 -74
Total Volume and Open Interest 15,106 84,496 -1,391
Cotton(ICE)
May15 150408 66.42 67.19 66.17 66.73 +0.31 19,047 85,022 -356
Jul15 150408 66.06 66.70 65.75 66.46 +0.40 9,529 53,703 +2,030
Oct15 150408 66.00 66.48 65.86 66.35 +0.33 39 18 +7
Dec15 150408 65.64 65.97 65.54 65.97 +0.33 3,402 39,078 +183
Mar16 150408 65.35 65.60 65.20 65.59 +0.28 440 4,456 +239
May16 150408 65.71 65.96 65.50 65.88 +0.21 112 486 +13
Total Volume and Open Interest 32,646 183,815 +2,182
Lumber(CME)
May15 150408 268.3 272.9 266.9 268.4 -0.5 372 4,961 +15
Jul15 150408 264.5 269.0 262.0 263.7 +0.2 129 2,056 +33
Sep15 150408 271.6 273.5 267.0 268.4 -1.1 14 249 +3
Nov15 150408 271.3 275.0 270.0 270.4 -2.1 0 38 +0
Total Volume and Open Interest 517 7,316 +53
Crude Oil(NYM)
May15 150408 53.18 53.23 50.37 50.42 -3.56 325,282 439,250 -26
Jun15 150408 54.39 54.51 51.82 51.87 -3.36 107,666 283,558 +11,399
Jul15 150408 55.28 55.32 52.89 52.93 -3.16 42,472 113,926 +4,433
Aug15 150408 55.82 55.92 53.59 53.63 -3.02 21,437 46,438 -266
Sep15 150408 56.21 56.46 54.17 54.22 -2.93 34,341 123,523 +1,667
Oct15 150408 56.82 56.93 54.72 54.76 -2.87 14,768 64,800 -317
Nov15 150408 57.22 57.37 55.25 55.28 -2.82 8,268 46,908 +271
Dec15 150408 57.59 57.88 55.75 55.80 -2.74 49,012 210,691 -1,345
Jan16 150408 58.08 58.16 56.24 56.24 -2.66 3,844 43,650 +620
Feb16 150408 58.36 58.50 56.62 56.62 -2.61 1,076 19,004 +112
Mar16 150408 58.82 58.84 56.94 57.00 -2.54 2,646 35,498 +371
Apr16 150408 57.65 57.65 57.39 57.39 -2.45 780 10,846 +27
May16 150408 59.39 59.46 57.74 57.74 -2.36 775 10,655 +308
Jun16 150408 59.64 59.67 58.03 58.07 -2.27 7,691 50,268 -218
Jul16 150408 58.34 58.34 58.34 58.34 -2.19 227 9,575 +34
Aug16 150408 59.16 59.16 58.62 58.62 -2.13 257 7,349 +7
Total Volume and Open Interest 639,105 1,740,489 +17,597
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150408 53.175 53.225 50.400 50.425 -3.550 10,747 3,281 +133
Jun15 150408 54.250 54.450 51.850 51.875 -3.350 591 1,247 +8
Jul15 150408 55.175 55.225 52.925 52.925 -3.175 197 290 +7
Aug15 150408 53.625 53.625 53.625 53.625 -3.025 89 402 +12
Sep15 150408 55.500 55.500 54.225 54.225 -2.925 78 424 +50
Oct15 150408 56.850 56.850 54.750 54.750 -2.875 83 131 +33
Nov15 150408 55.275 55.275 55.275 55.275 -2.825 104 38 -11
Dec15 150408 55.800 55.800 55.800 55.800 -2.750 125 263 +58
Jan16 150408 56.250 56.250 56.250 56.250 -2.650 7 8 -7
Total Volume and Open Interest 12,021 6,145 +283
NY Harbor ULSD(NYM)
May15 150408 176.66 177.41 169.58 169.81 -8.57 43,938 97,123 -2,214
Jun15 150408 177.86 178.07 170.45 170.67 -8.61 17,974 56,239 +2,133
Jul15 150408 178.75 179.30 171.92 172.17 -8.60 8,449 34,235 +300
Aug15 150408 180.99 180.99 173.95 174.10 -8.49 3,972 23,419 +76
Sep15 150408 182.70 182.71 176.17 176.30 -8.35 3,233 29,398 +492
Oct15 150408 184.71 184.71 178.40 178.40 -8.26 1,645 19,159 -42
Nov15 150408 186.52 186.52 180.21 180.21 -8.21 1,324 13,554 -47
Dec15 150408 188.27 188.60 181.84 181.92 -8.14 4,109 37,120 -31
Jan16 150408 188.99 189.57 183.54 183.59 -8.09 671 9,046 +131
Feb16 150408 189.88 190.25 184.32 184.32 -8.06 277 4,742 +34
Mar16 150408 190.02 190.02 184.29 184.29 -8.00 184 7,881 +14
Apr16 150408 188.94 188.94 183.43 183.43 -7.85 191 5,137 +44
May16 150408 185.85 185.85 183.66 183.66 -7.71 190 3,217 -21
Jun16 150408 188.62 189.31 184.21 184.22 -7.62 374 8,870 -62
Total Volume and Open Interest 87,490 365,328 +875
RBOB Gasoline(NYM)
May15 150408 183.10 183.40 173.75 173.92 -12.17 53,568 112,493 -3,595
Jun15 150408 182.28 182.72 173.81 173.99 -11.27 30,437 64,236 +1,012
Jul15 150408 181.41 181.41 173.17 173.36 -10.70 17,137 39,309 +515
Aug15 150408 179.89 179.89 172.07 172.15 -10.33 7,024 34,169 +118
Sep15 150408 177.41 177.98 170.15 170.29 -9.87 5,212 31,984 -78
Oct15 150408 163.71 163.71 156.60 156.71 -9.24 3,424 20,654 +94
Nov15 150408 160.66 160.66 154.04 154.14 -8.96 1,396 15,489 +39
Dec15 150408 159.50 159.69 152.76 152.87 -8.77 2,849 36,048 -46
Jan16 150408 160.04 160.62 153.87 153.87 -8.60 120 4,716 +29
Feb16 150408 156.33 156.33 155.90 155.97 -8.39 33 1,157 +1
Total Volume and Open Interest 121,518 381,416 -1,822
e-miNY RBOB Gasoline(NYM)
May15 150408 173.90 173.92 173.90 173.90 -12.20 0 1 +0
Jun15 150408 174.00 174.00 173.99 174.00 -11.30      
Jul15 150408 173.40 173.40 173.36 173.40 -10.70 0 1 +0
Aug15 150408 172.20 172.20 172.15 172.20 -10.30      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150408 2.666 2.669 2.611 2.619 -0.061 70,629 272,290 -6,214
Jun15 150408 2.695 2.712 2.655 2.666 -0.059 23,148 87,922 +5,635
Jul15 150408 2.767 2.775 2.717 2.727 -0.059 13,225 103,827 +2,392
Aug15 150408 2.805 2.805 2.748 2.756 -0.059 5,940 51,041 +1,148
Sep15 150408 2.792 2.801 2.751 2.760 -0.057 6,477 82,919 -356
Oct15 150408 2.821 2.823 2.777 2.787 -0.056 9,127 106,768 -753
Nov15 150408 2.946 2.946 2.889 2.898 -0.053 5,964 42,803 -2,694
Dec15 150408 3.106 3.126 3.059 3.070 -0.048 3,317 52,707 +608
Jan16 150408 3.221 3.221 3.165 3.177 -0.044 5,071 52,186 -88
Feb16 150408 3.183 3.188 3.157 3.167 -0.044 279 12,712 +9
Mar16 150408 3.137 3.137 3.109 3.121 -0.037 1,357 27,822 +32
Apr16 150408 2.981 2.998 2.974 2.986 -0.030 820 25,080 +309
May16 150408 2.990 3.002 2.980 2.991 -0.028 57 8,431 +3
Jun16 150408 3.021 3.037 3.021 3.023 -0.028 12 6,605 +0
Jul16 150408 3.074 3.074 3.059 3.059 -0.027 17 4,507 +8
Aug16 150408 3.086 3.086 3.069 3.069 -0.025 16 3,658 +12
Total Volume and Open Interest 145,695 998,303 +86
Brent Crude Oil(ICE)
May15 150408 58.30 58.72 55.45 55.55 -3.55 288,965 271,527 +0
Jun15 150408 59.35 59.75 56.61 56.69 -3.47 187,638 377,577 +0
Jul15 150408 60.08 60.50 57.42 57.51 -3.41 61,774 211,885 +0
Aug15 150408 60.82 61.21 58.21 58.29 -3.37 37,010 100,508 +0
Sep15 150408 61.47 61.88 58.94 59.02 -3.30 45,439 144,302 +0
Oct15 150408 62.04 62.41 59.62 59.71 -3.19 18,245 63,660 +0
Nov15 150408 62.68 62.93 60.26 60.35 -3.08 10,322 45,366 +0
Dec15 150408 63.22 63.53 60.84 60.91 -2.96 73,689 232,420 +0
Jan16 150408 63.49 63.64 61.31 61.39 -2.85 5,086 56,076 +0
Feb16 150408 63.71 63.96 61.74 61.82 -2.78 2,065 37,684 +0
Mar16 150408 63.23 63.23 62.14 62.22 -2.74 3,455 39,104 +0
Apr16 150408 62.64 62.64 62.64 62.64 -2.68 962 27,613 +0
May16 150408 65.11 65.11 63.01 63.01 -2.62 833 19,689 +0
Jun16 150408 65.30 65.71 63.29 63.36 -2.56 9,905 64,706 +0
Total Volume and Open Interest 766,476 1,992,780 +0
Gas Oil(ICE)
Apr15 150408 542.00 542.50 518.00 529.00 -11.50 36,328 54,829 +0
May15 150408 540.00 541.75 517.50 528.75 -10.75 90,330 151,814 +0
Jun15 150408 542.00 543.50 519.75 530.75 -10.75 42,374 131,395 +0
Jul15 150408 544.50 547.00 523.50 534.25 -10.25 8,867 44,360 +0
Aug15 150408 548.75 550.75 529.00 539.50 -10.00 6,041 30,604 +0
Sep15 150408 554.75 557.25 536.25 545.25 -10.00 6,562 29,152 +0
Oct15 150408 560.75 561.50 542.50 551.50 -9.75 3,282 29,025 +0
Nov15 150408 564.00 566.00 546.00 555.00 -10.00 1,784 19,059 +0
Dec15 150408 568.25 570.00 548.50 558.50 -10.00 17,809 84,697 +0
Jan16 150408 572.50 572.75 557.25 562.75 -10.00 1,670 20,713 +0
Total Volume and Open Interest 223,660 696,479 +0
Ethanol(CBOT)
May15 150408 1.607 1.607 1.572 1.590 -0.019 357 2,150 +73
Jun15 150408 1.566 1.575 1.560 1.566 -0.019 113 1,536 -10
Jul15 150408 1.550 1.551 1.540 1.547 -0.015 23 1,057 +5
Aug15 150408 1.528 1.530 1.521 1.530 -0.015 2 558 -1
Sep15 150408 1.502 1.502 1.502 1.502 -0.015 17 348 +8
Oct15 150408 1.465 1.472 1.465 1.472 -0.015 17 338 +1
Nov15 150408 1.455 1.458 1.455 1.458 -0.015 5 161 -3
Dec15 150408 1.440 1.440 1.440 1.440 -0.015 7 429 +2
Total Volume and Open Interest 541 6,577 -1
WTI Crude Oil(ICE)
May15 150408 52.87 53.15 50.38 50.42 -3.56 68,746 66,983 +0
Jun15 150408 54.15 54.39 51.83 51.87 -3.36 52,104 84,298 +0
Jul15 150408 55.19 55.26 52.93 52.93 -3.16 18,118 29,495 +0
Aug15 150408 55.79 55.80 53.61 53.63 -3.02 6,938 13,222 +0
Sep15 150408 56.24 56.27 54.17 54.22 -2.93 10,166 38,982 +0
Oct15 150408 56.52 56.68 54.75 54.76 -2.87 3,584 7,721 +0
Nov15 150408 57.00 57.17 55.28 55.28 -2.82 2,685 8,884 +0
Dec15 150408 57.69 57.81 55.76 55.80 -2.74 22,036 82,100 +0
Jan16 150408 57.02 57.02 56.19 56.24 -2.66 606 8,684 +0
Feb16 150408 56.62 56.62 56.62 56.62 -2.61 288 1,623 +0
Mar16 150408 57.00 57.00 57.00 57.00 -2.54 80 4,141 +0
Apr16 150408 57.39 57.39 57.39 57.39 -2.45 127 2,859 +0
May16 150408 57.74 57.74 57.74 57.74 -2.36 44 2,430 +0
Jun16 150408 59.57 59.57 58.04 58.07 -2.27 386 17,708 +0
Jul16 150408 58.34 58.34 58.34 58.34 -2.19 10 1,070 +0
Aug16 150408 58.62 58.62 58.62 58.62 -2.13 12 1,691 +0
Total Volume and Open Interest 188,127 446,493 +0
US Dollar Index(ICE)
Jun15 150408 98.115 98.420 97.460 98.130 +0.075 31,131 108,109 -3,981
Sep15 150408 98.575 98.860 97.930 98.605 +0.110 314 3,788 -27
Dec15 150408 99.000 99.025 98.705 99.025 +0.110 16 1,073 -8
Total Volume and Open Interest 31,466 113,018 -4,016
Australian Dollar(CME)
Jun15 150408 76.06 76.97 76.03 76.68 +0.63 47,033 158,541 -1,227
Sep15 150408 75.74 76.55 75.74 76.32 +0.63 59 326 +30
Dec15 150408 76.00 76.00 76.00 76.00 +0.62 6 77 -2
Total Volume and Open Interest 47,098 158,952 -1,199
British Pound(CME)
Jun15 150408 148.05 149.65 148.02 148.75 +0.53 41,741 183,929 -500
Sep15 150408 148.21 149.52 148.21 148.67 +0.53 13 198 +2
Dec15 150408 148.63 148.63 148.63 148.63 +0.53 0 19 +0
Total Volume and Open Interest 41,754 184,173 -498
Canadian Dollar(CME)
Jun15 150408 79.85 80.65 79.55 79.67 -0.29 36,546 107,073 +1,302
Sep15 150408 79.90 80.55 79.50 79.58 -0.29 157 5,061 +82
Dec15 150408 80.35 80.38 79.45 79.52 -0.29 19 1,517 +4
Mar16 150408 79.50 79.50 79.50 79.50 -0.29 0 466 +0
Total Volume and Open Interest 36,722 114,158 +1,388
Japanese Yen(CME)
Jun15 150408 83.21 83.65 83.15 83.42 +0.27 67,775 186,156 +5,671
Sep15 150408 83.28 83.74 83.28 83.54 +0.27 29 588 +3
Dec15 150408 83.72 83.72 83.72 83.72 +0.27 5 141 -1
Total Volume and Open Interest 67,809 187,100 +5,672
Swiss Franc(CME)
Jun15 150408 103.80 104.47 103.59 103.97 +0.14 10,843 32,312 -333
Sep15 150408 104.56 104.71 104.39 104.39 +0.13 19 419 +13
Dec15 150408 104.86 104.86 104.86 104.86 +0.14 0 227 +0
Total Volume and Open Interest 10,864 32,982 -318
EuroFX(CME)
Jun15 150408 108.22 108.97 107.72 108.08 -0.31 108,231 440,631 -6,642
Sep15 150408 108.36 109.08 107.84 108.23 -0.31 566 3,032 +240
Dec15 150408 108.65 109.15 108.44 108.44 -0.31 29 518 +9
Total Volume and Open Interest 108,840 444,343 -6,385
Mexican Peso(CME)
Apr15 150408 670.75 670.75 670.75 670.75 unch      
May15 150408 669.25 669.25 669.25 669.25 unch      
Total Volume and Open Interest 33,641 151,396 -5,804
Brazilian Real(CME)
May15 150408 317.55 325.90 316.30 324.40 +6.85 247 12,196 +101
Jun15 150408 319.00 322.60 317.50 321.60 +6.70 14 1,202 +1
Jul15 150408 318.85 318.85 318.85 318.85 +6.85      
Aug15 150408 315.75 315.75 315.75 315.75 +6.80      
Total Volume and Open Interest 261 22,550 +102
30-Year T-Bonds(CBOT)
Jun15 150408 164~280 165~070 163~210 164~300 +0~100 111,639 435,726 +4,507
Sep15 150408 163~200 163~200 162~250 163~130 +0~100 11 165 +9
Dec15 150408 162~150 162~150 162~050 162~150 +0~100      
Total Volume and Open Interest 111,650 435,891 +4,516
10-Year T-Notes(CBOT)
Jun15 150408 129~125 129~175 129~035 129~115 unch 517,342 2,793,850 +20,647
Sep15 150408 129~000 129~000 128~300 128~300 -0~010 2,731 3,463 +2,975
Dec15 150408 128~130 128~140 128~130 128~130 -0~010 0 6 +0
Total Volume and Open Interest 520,073 2,797,319 +23,622
5-Year T-Notes(CBOT)
Jun15 150408 120~156 120~184 120~094 120~150 -0~004 365,922 2,025,047 +3,471
Sep15 150408 119~314 120~000 119~314 119~314 -0~004 0 1 +0
Dec15 150408 119~174 119~180 119~174 119~174 -0~004      
Total Volume and Open Interest 365,922 2,025,048 +3,471
2 Year T-Notes(CBOT)
Jun15 150408 109~210 109~214 109~192 109~206 -0~002 125,541 1,330,395 +84
Sep15 150408 109~102 109~110 109~102 109~102 -0~006 0 3 +3
Dec15 150408 109~072 109~080 109~072 109~072 -0~006      
Total Volume and Open Interest 125,541 1,330,398 +87
Eurodollars(CME)
Jun15 150408 99.685 99.690 99.680 99.685 unch 103,279 1,314,749 +18,030
Sep15 150408 99.550 99.555 99.535 99.545 -0.005 77,593 1,144,685 +13,467
Dec15 150408 99.385 99.390 99.365 99.380 unch 82,835 1,171,432 -3,583
Mar16 150408 99.215 99.220 99.180 99.205 -0.005 83,882 937,329 +2,664
Jun16 150408 99.035 99.040 98.995 99.025 -0.005 79,645 796,202 +6,203
Sep16 150408 98.850 98.855 98.805 98.835 -0.005 76,765 711,096 +1,412
Dec16 150408 98.670 98.675 98.620 98.655 -0.005 147,533 956,534 -3,475
Mar17 150408 98.520 98.535 98.470 98.510 -0.005 81,948 562,203 +8,623
Jun17 150408 98.380 98.395 98.330 98.370 -0.005 71,771 511,846 +14,692
Sep17 150408 98.260 98.280 98.210 98.250 -0.005 58,625 461,447 +6,802
Dec17 150408 98.145 98.165 98.095 98.135 unch 59,723 667,663 +14,727
Mar18 150408 98.055 98.075 98.005 98.045 unch 38,304 317,069 +5,461
Jun18 150408 97.970 97.990 97.920 97.960 unch 41,372 289,054 +15,882
Sep18 150408 97.890 97.915 97.850 97.885 unch 27,037 179,836 +2,644
Dec18 150408 97.815 97.840 97.775 97.810 unch 23,668 230,281 +2,914
Mar19 150408 97.760 97.780 97.720 97.750 unch 18,999 132,184 +2,362
Jun19 150408 97.700 97.715 97.660 97.690 unch 23,447 122,197 +4,191
Sep19 150408 97.645 97.660 97.600 97.635 +0.005 14,191 73,183 +641
Total Volume and Open Interest 1,146,087 10,971,086 +117,124
Ultra T-Bond(CBOT)
Jun15 150408 170~26 171~06 169~16 170~26 +0~10 36,317 569,410 +1,568
Sep15 150408 169~14 169~14 169~04 169~14 +0~10      
Dec15 150408 168~02 168~02 167~24 168~02 +0~10      
Total Volume and Open Interest 36,317 569,410 +1,568
30 Day Federal Funds(CBOT)
Apr15 150408 99.878 99.878 99.875 99.878 unch 2,286 72,154 +279
May15 150408 99.880 99.880 99.875 99.875 unch 1,240 108,809 -931
Jun15 150408 99.865 99.870 99.860 99.865 unch 1,740 67,703 -574
Jul15 150408 99.850 99.850 99.835 99.845 -0.005 3,896 124,638 +2,458
Aug15 150408 99.820 99.825 99.810 99.820 -0.005 3,684 86,422 -279
Sep15 150408 99.780 99.785 99.770 99.780 -0.005 4,625 39,873 -330
Total Volume and Open Interest 28,115 717,062 +8,609
3-Mth Euro-Yen(CME)
Jun15 150408 99.850 99.850 99.850 99.850 unch      
Sep15 150408 99.860 99.860 99.860 99.860 unch      
Dec15 150408 99.855 99.855 99.855 99.855 unch      
Mar16 150408 99.715 99.715 99.715 99.715 unch      
Jun16 150408 99.575 99.575 99.575 99.575 unch      
Sep16 150408 99.435 99.435 99.435 99.435 unch      
Dec16 150408 99.815 99.815 99.815 99.815 unch      
Mar17 150408 99.675 99.675 99.675 99.675 unch      
Jun17 150408 99.535 99.535 99.535 99.535 unch      
Sep17 150408 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150408 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150408 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150408 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150408 99.71 99.71 99.71 99.71 unch      
Jun16 150408 99.57 99.57 99.57 99.57 unch      
Sep16 150408 99.43 99.43 99.43 99.43 unch      
Dec16 150408 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150408 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150408 147.70 147.74 147.42 147.61 -0.06 749 16,482 -149
Sep15 150408 147.04 147.04 147.04 147.04 -0.06      
Dec15 150408 146.48 146.48 146.48 146.48 -0.06 0 1 +0
Total Volume and Open Interest 749 16,483 -149
Euro-Bund(EUREX)
Jun15 150408 158.95 159.19 158.93 159.08 +0.31 399,227 1,285,743 -17,308
Sep15 150408 159.00 159.03 158.88 158.95 +0.32 380 16,224 +297
Dec15 150408 159.10 159.10 159.03 159.03 +0.40 12 27 +6
Total Volume and Open Interest 399,619 1,301,994 -17,005
Euro-Bobl(EUREX)
Jun15 150408 129.52 129.66 129.50 129.62 +0.16 249,932 1,041,293 -13,911
Sep15 150408 131.10 131.10 131.05 131.05 +0.18 1 72 +0
Dec15 150408 130.62 130.62 130.62 130.62 +0.16      
Total Volume and Open Interest 249,933 1,041,365 -13,911
3-Mth Euribor(EUREX)
Jun15 150408 99.990 99.995 99.990 99.995 +0.010 70 6,059 +62
Sep15 150408 100.000 100.000 100.000 100.000 +0.005 7 10,102 -1
Dec15 150408 100.005 100.010 100.005 100.010 +0.010 25 32,453 +0
Total Volume and Open Interest 1,029 61,781 +24
Long Gilt(LIFFE)
Jun15 150408 120~24 120~27 120~13 120~19 +0~04 0 424,920 -9,392
Sep15 150408 119~20 119~20 119~20 119~20 +0~04 0 1 +0
Total Volume and Open Interest 109,843 424,921 -9,392
3-Mth Short Sterling(LIFFE)
Jun15 150408 99.41 99.42 99.41 99.41 -0.01 0 309,689 -3,239
Sep15 150408 99.41 99.41 99.40 99.40 -0.01 0 507,856 -2,260
Dec15 150408 99.34 99.35 99.33 99.33 -0.01 0 447,573 -5,810
Mar16 150408 99.24 99.25 99.22 99.23 unch 0 309,319 -2,067
Jun16 150408 99.13 99.13 99.10 99.11 unch 0 255,900 -5,600
Sep16 150408 99.00 99.01 98.97 98.99 unch 0 242,881 -4,239
Total Volume and Open Interest 365,697 3,049,068 -25,266
3-Mth Euribor(LIFFE)
Jun15 150408 99.990 100.000 99.985 99.995 +0.010 29,274 385,490 +385,490
Sep15 150408 99.995 100.005 99.990 100.005 +0.015 23,314 362,784 +362,784
Dec15 150408 100.000 100.015 99.995 100.010 +0.015 21,889 295,152 +295,152
Total Volume and Open Interest 218,756 3,125,537 +3,125,537
3-Mth Aus T-Bills(SFE)
Jun15 150408 97.94 97.95 97.91 97.93 -0.01 28,866 199,513 -4,191
Sep15 150408 98.07 98.08 98.04 98.06 -0.01 19,615 201,167 -2,049
Dec15 150408 98.10 98.11 98.07 98.09 -0.01 21,355 180,916 +760
Mar16 150408 98.10 98.11 98.07 98.10 unch 16,453 137,238 +1,302
Jun16 150408 98.07 98.08 98.05 98.07 +0.01 7,552 76,324 +673
Sep16 150408 98.02 98.03 98.00 98.02 unch 3,064 50,621 +772
Dec16 150408 97.96 97.98 97.94 97.98 +0.02 1,707 42,429 +253
Mar17 150408 97.90 97.93 97.90 97.93 +0.02 1,284 22,571 +475
Jun17 150408 97.84 97.87 97.84 97.87 +0.02 254 8,535 +104
Sep17 150408 97.79 97.81 97.79 97.81 +0.02 91 5,564 +51
Total Volume and Open Interest 100,241 925,910 -1,850
10-Year Aus T-Bonds(SFE)
Jun15 150408 97.66 97.68 97.62 97.67 +0.02 100,717 707,041 +3,703
Sep15 150408 97.67 97.67 97.67 97.67 +0.02      
Total Volume and Open Interest 100,717 707,041 +3,703
3-Year Aus T-Bonds(SFE)
Jun15 150408 98.28 98.31 98.26 98.30 +0.01 175,298 730,030 +15,743
Sep15 150408 98.30 98.30 98.30 98.30 +0.01      
Total Volume and Open Interest 175,298 730,030 +15,743
Gold(CMX)
Apr15 150408 1208.9 1211.4 1197.6 1203.1 -7.5 343 2,990 -97
Jun15 150408 1208.7 1212.5 1197.4 1203.1 -7.5 106,008 264,177 +4,740
Aug15 150408 1210.6 1212.4 1198.8 1203.9 -7.6 1,350 37,519 +386
Oct15 150408 1210.1 1211.2 1199.7 1204.7 -7.6 746 8,633 +268
Dec15 150408 1213.1 1213.9 1199.9 1205.7 -7.5 4,119 44,090 +1,019
Feb16 150408 1211.8 1212.3 1206.6 1206.6 -7.5 437 3,180 -35
Apr16 150408 1211.6 1212.7 1207.6 1207.6 -7.4 1,364 3,585 +1,297
Jun16 150408 1208.7 1208.7 1208.7 1208.7 -7.4 26 6,301 -3
Aug16 150408 1215.2 1215.2 1209.9 1209.9 -7.4 20 204 +0
Oct16 150408 1211.3 1211.3 1211.3 1211.3 -7.3 1 537 +1
Dec16 150408 1219.4 1219.4 1207.4 1212.7 -7.3 143 6,472 +142
Feb17 150408 1214.4 1214.4 1214.4 1214.4 -7.3      
Total Volume and Open Interest 115,079 389,950 +7,672
Silver(CMX)
May15 150408 1684.5 1690.5 1637.0 1645.4 -38.6 33,619 94,528 +343
Jul15 150408 1687.0 1693.0 1642.5 1649.7 -38.6 4,444 26,644 +991
Sep15 150408 1690.0 1691.5 1650.0 1653.3 -38.6 928 12,906 +217
Dec15 150408 1697.5 1701.5 1655.5 1657.4 -38.7 1,460 23,228 +313
Mar16 150408 1666.0 1666.0 1653.0 1661.6 -38.8 204 2,581 +63
May16 150408 1670.0 1670.0 1661.0 1664.7 -38.9 50 102 +0
Jul16 150408 1668.0 1668.0 1668.0 1668.0 -38.8 146 2,328 +46
Total Volume and Open Interest 40,954 170,226 +2,011
Platinum(NYMEX)
Apr15 150408 1168.8 1168.8 1165.5 1165.5 -7.8 89 155 -31
Jul15 150408 1172.7 1178.0 1161.1 1166.3 -7.6 8,868 66,858 -198
Oct15 150408 1178.9 1178.9 1165.6 1167.9 -7.7 162 1,035 +144
Jan16 150408 1169.9 1169.9 1169.9 1169.9 -7.8 0 25 +0
Total Volume and Open Interest 9,158 68,194 -72
Palladium(NYMEX)
Jun15 150408 769.45 773.00 751.60 755.70 -13.30 3,813 30,113 -951
Sep15 150408 769.50 769.50 753.35 756.60 -13.35 177 1,162 +153
Dec15 150408 757.45 757.45 757.45 757.45 -13.30      
Total Volume and Open Interest 3,990 31,276 -798
Copper(CMX)
May15 150408 275.50 276.85 272.35 273.15 -3.15 35,735 87,966 -2,031
Jul15 150408 275.65 277.00 272.70 273.45 -3.10 7,982 47,889 +1,141
Sep15 150408 275.80 276.20 273.00 273.65 -3.00 1,533 16,413 +373
Dec15 150408 274.30 275.35 273.50 273.55 -2.95 482 8,360 -40
Mar16 150408 273.30 273.70 273.30 273.50 -2.85 44 1,318 +13
Total Volume and Open Interest 46,196 168,063 -639
DJIA Index(CBOT)
Jun15 150408 17840 17885 17805 17829 +44 47 4,448 -11
Sep15 150206 17615 17615 17615 17615 -2      
Dec15 150206 17525 17525 17525 17525 -2      
Total Volume and Open Interest 184 11,634 +35
E-mini DJIA Index(CBOT)
Jun15 150408 17788 17898 17737 17829 +44 102,819 98,168 +4,968
Sep15 150408 17708 17808 17694 17743 +44 26 98 +4
Dec15 150408 17661 17661 17661 17661 +44 0 32 +0
Mar16 150408 17579 17579 17579 17579 +44      
Total Volume and Open Interest 102,845 98,298 +4,972
S & P 500(CME)
Jun15 150408 2069.40 2080.00 2064.80 2075.90 +8.10 7,542 107,881 +583
Sep15 150408 2068.30 2071.00 2060.00 2068.50 +8.10 0 388 +0
Dec15 150408 2061.80 2064.30 2053.30 2061.80 +8.10 0 207 +0
Mar16 150408 2056.70 2059.20 2048.20 2056.70 +8.10      
Total Volume and Open Interest 7,542 108,476 +583
S & P 500 E-Mini(Globex)
Jun15 150408 2068.50 2080.25 2064.50 2076.00 +8.25 948,447 2,654,748 +9,616
Sep15 150408 2061.75 2072.50 2057.50 2068.50 +8.00 2,481 16,932 +1,562
Total Volume and Open Interest 950,968 2,674,251 +11,193
NASDAQ 100(CME)
Jun15 150408 4338.00 4377.00 4338.00 4374.80 +40.80 807 5,231 +452
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 150408 4335.30 4379.30 4327.50 4374.80 +40.80 154,026 322,937 -1,453
Sep15 150408 4325.30 4370.30 4323.30 4366.50 +36.20 79 85 -43
Total Volume and Open Interest 154,105 323,057 -1,496
S & P Midcap 400(CME)
Jun15 150408 1528.40 1528.40 1528.40 1528.40 +9.20 341 474 +155
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 150408 15.30 15.43 14.80 14.83 -0.45 48,923 128,710 +0
May15 150408 17.08 17.15 16.70 16.73 -0.35 34,284 116,911 +0
Jun15 150408 17.75 17.80 17.47 17.58 -0.19 13,818 44,940 +0
Jul15 150408 18.26 18.26 17.98 18.13 -0.10 8,361 32,263 +0
Total Volume and Open Interest 114,474 366,846 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150408 19815 19950 19745 19905 +90 10,227 57,951 -231
Sep15 150408 19900 19965 19900 19965 +90 2 7 +1
Total Volume and Open Interest 10,229 57,958 -230
Nikkei 225(SGX)
Jun15 150408 19690 19870 19680 19780 +105 51,952 282,683 -3,119
Sep15 150408 19765 19765 19765 19765 +105 0 133 +0
Dec15 150408 19680 19680 19680 19680 +100 0 6,045 +0
Total Volume and Open Interest 52,194 294,708 -3,162
CAC 40(EURONEXT)
Apr15 150408 5137.0 5169.0 5127.5 5138.0 -11.5 55,504 307,179 -16,246
May15 150408 5081.0 5105.5 5070.0 5076.5 -11.0 86 11,141 +15
Jun15 150408 5039.0 5064.0 5029.5 5033.0 -11.5 251 10,035 -275
Total Volume and Open Interest 55,841 328,448 -16,506
Hang Seng Index(HKFE)
Apr15 150408 25222 26293 25195 26244 +1028 46,792 113,847 +4,577
May15 150408 25128 26283 25128 26176 +1023 472 502 +326
Jun15 150408 24874 25980 24836 25886 +1029 851 4,311 -186
Total Volume and Open Interest 48,149 120,105 +4,709
DAX(EUREX)
Jun15 150408 12105.0 12158.0 12044.5 12068.5 -67.5 72,920 181,833 -1,413
Sep15 150408 12107.5 12150.0 12060.0 12070.5 -68.0 394 1,897 +192
Dec15 150408 12112.0 12152.0 12065.5 12074.0 -68.0 39 70 +0
Total Volume and Open Interest 73,353 183,800 -1,221
FT-SE 100(EURONEXT)
Jun15 150408 6880.00 6959.00 6875.00 6879.50 -15.50 0 590,914 -2,805
Sep15 150408 6835.50 6843.00 6827.00 6827.00 -15.50 0 597 +0
Dec15 150408 6806.50 6806.50 6797.50 6797.50 -15.50 0 126 +0
Total Volume and Open Interest 68,199 591,637 -2,805
SPI 200(SFE)
Jun15 150408 5920.0 5972.0 5915.0 5959.0 +33.0 23,407 246,564 -542
Sep15 150408 5903.0 5903.0 5903.0 5903.0 +33.0 0 2,939 +0
Dec15 150408 5895.0 5895.0 5895.0 5895.0 +33.0 0 2,022 +0
Total Volume and Open Interest 23,458 253,544 -508
FTSE MIB(ISE)
Jun15 150408 23340.00 23415.00 23165.00 23210.00 -115.00      
Sep15 150408 23220.00 23345.00 23110.00 23140.00 -115.00      
Dec15 150408 23065.00 23065.00 23065.00 23065.00 -100.00      
Total Volume and Open Interest 17,422 52,947 -1,489
KOSPI 200(KFE)
Jun15 150408 257.60 259.80 257.35 259.45 +1.85 119,065 117,047 -1,591
Sep15 150408 258.50 260.75 258.40 260.50 +1.95 251 1,984 +25
Dec15 150408 261.50 261.50 261.50 261.50 +1.70 3 699 +13
Total Volume and Open Interest 119,321 120,901 -1,523
GSCI(CME)
Apr15 150408 403.00 418.35 403.00 403.00 -15.30 34 11,090 +0
May15 150408 407.50 422.45 407.50 407.50 -14.90 0 1,184 +0
Jun15 150408 410.50 425.45 410.50 410.50 -14.90      
Total Volume and Open Interest 34 12,274 +0
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