Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 10, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150410 954.00 958.50 944.50 951.50 -2.00 108,285 281,257 -9,131
Jul15 150410 959.25 963.00 949.00 956.00 -2.25 77,882 245,991 +14,299
Aug15 150410 958.50 962.25 948.50 955.00 -2.25 4,667 20,071 +606
Sep15 150410 948.00 954.00 940.50 946.75 -3.25 1,383 8,246 +419
Nov15 150410 946.00 949.25 936.00 942.50 -2.75 26,905 165,631 +4,042
Jan16 150410 951.50 954.25 943.00 948.50 -3.00 826 10,306 +345
Mar16 150410 957.00 958.50 947.75 953.25 -2.50 868 17,103 -191
May16 150410 960.00 961.50 951.25 956.25 -2.25 349 7,091 +68
Jul16 150410 963.50 967.00 956.00 962.25 -2.50 268 2,933 +132
Aug16 150410 962.00 964.50 962.00 962.00 -2.50 0 154 +0
Sep16 150410 952.50 955.25 952.50 952.50 -2.75 0 36 +0
Nov16 150410 954.50 954.50 943.25 948.00 -2.75 162 5,283 -26
Jan17 150410 953.50 956.25 953.50 953.50 -2.75 12 67 +3
Mar17 150410 958.25 961.00 958.25 958.25 -2.75 2 31 +0
Total Volume and Open Interest 221,609 764,521 +10,566
Soybean Meal(CBOT)
May15 150410 312.40 314.20 308.30 309.20 -2.90 48,893 127,023 -7,830
Jul15 150410 312.10 314.00 308.50 309.60 -2.40 31,440 112,684 +6,080
Aug15 150410 312.00 313.40 308.00 309.00 -2.60 2,513 18,680 +193
Sep15 150410 311.50 313.00 307.70 308.50 -2.70 1,356 13,695 +71
Oct15 150410 309.00 311.00 305.70 306.90 -2.50 975 11,610 +92
Dec15 150410 309.80 311.50 306.00 307.40 -2.40 8,545 44,954 +1,809
Jan16 150410 310.20 311.00 306.90 308.20 -2.30 137 3,364 +29
Mar16 150410 310.80 312.90 307.80 308.90 -2.40 206 4,131 -5
May16 150410 311.60 313.00 308.20 308.70 -2.90 48 1,386 +29
Jul16 150410 312.20 313.20 309.70 310.10 -3.00 82 1,442 +16
Total Volume and Open Interest 94,291 340,408 +516
Soybean Oil(CBOT)
May15 150410 30.82 31.10 30.60 31.09 +0.25 50,932 141,833 -5,487
Jul15 150410 30.95 31.30 30.80 31.29 +0.26 34,551 116,460 +4,887
Aug15 150410 31.15 31.36 30.87 31.34 +0.23 3,866 16,161 +528
Sep15 150410 31.09 31.41 30.95 31.40 +0.22 1,458 13,790 +553
Oct15 150410 31.27 31.39 30.92 31.39 +0.24 564 8,224 +93
Dec15 150410 31.26 31.52 31.02 31.51 +0.25 9,070 65,133 +3,291
Jan16 150410 31.28 31.73 31.28 31.73 +0.24 83 4,379 +67
Mar16 150410 31.51 31.95 31.51 31.95 +0.23 139 5,343 -14
May16 150410 31.73 32.18 31.72 32.18 +0.23 31 2,695 +10
Jul16 150410 32.13 32.41 32.00 32.41 +0.21 79 2,418 +68
Total Volume and Open Interest 100,774 378,847 +3,995
Canola(WCE)
May15 150410 453.3 455.9 452.2 454.0 +0.7 5,568 69,979 -2,238
Jul15 150410 453.0 455.6 452.2 454.5 +1.8 4,197 65,364 +1,216
Nov15 150410 444.6 445.9 441.5 443.3 -0.7 3,361 45,880 -97
Jan16 150410 444.3 444.3 444.3 444.3 -0.2 1 1,605 +1
Mar16 150410 443.8 443.8 443.8 443.8 -0.2 1 347 +0
Total Volume and Open Interest 13,160 185,113 -1,097
Corn(CBOT)
May15 150410 378.25 379.50 374.25 377.00 -1.00 214,355 442,882 -14,018
Jul15 150410 386.00 387.25 382.00 384.75 -1.00 131,759 398,807 +28,731
Sep15 150410 394.00 395.00 390.00 392.50 -1.00 36,620 155,118 +957
Dec15 150410 403.50 405.00 400.00 402.50 -1.00 42,292 270,990 +3,189
Mar16 150410 414.00 415.00 410.25 412.75 -1.00 2,057 72,459 +140
May16 150410 421.00 421.50 417.75 420.00 -0.75 1,148 7,804 +172
Jul16 150410 426.75 427.50 423.75 426.50 -0.75 1,192 10,159 +390
Sep16 150410 420.50 421.50 419.25 421.50 +0.50 107 1,778 +60
Dec16 150410 418.50 420.00 416.50 419.00 +0.25 1,197 17,299 +711
Mar17 150410 427.75 427.75 427.50 427.75 +0.25 0 383 +0
Total Volume and Open Interest 430,732 1,378,686 +20,337
Wheat(CBOT)
May15 150410 518.00 527.50 515.50 526.50 +7.75 91,366 153,450 -15,212
Jul15 150410 516.25 525.50 514.50 524.00 +6.50 70,212 169,260 +14,814
Sep15 150410 525.00 533.75 524.00 532.50 +7.00 8,712 52,695 +1,969
Dec15 150410 539.50 547.50 538.50 546.50 +6.50 6,288 57,110 +259
Mar16 150410 553.00 561.50 553.00 560.50 +6.25 1,662 13,650 +205
May16 150410 566.00 569.75 563.75 569.75 +6.00 163 2,056 +83
Total Volume and Open Interest 178,530 449,629 +2,185
Wheat(KCBT)
May15 150410 551.50 560.25 548.50 558.75 +7.25 22,313 49,984 -4,750
Jul15 150410 555.75 564.25 553.50 562.50 +6.25 20,086 56,528 +2,553
Sep15 150410 566.75 575.00 565.00 573.75 +6.00 4,925 16,463 +1,825
Dec15 150410 582.75 591.25 580.75 589.50 +6.00 2,404 18,195 -484
Mar16 150410 593.00 601.25 593.00 601.00 +5.75 1,586 4,930 +649
May16 150410 600.50 609.50 598.50 608.00 +5.25 486 837 +318
Total Volume and Open Interest 51,880 147,498 +177
Wheat(MGE)
May15 150410 573.25 583.75 572.00 581.00 +7.00 3,404 24,136 -831
Jul15 150410 578.00 588.25 577.00 586.50 +7.50 2,249 21,748 +820
Sep15 150410 585.25 594.50 584.75 592.75 +7.25 551 9,258 +188
Dec15 150410 596.25 605.25 596.00 603.75 +7.50 543 10,723 -212
Mar16 150410 609.75 617.00 608.00 615.75 +8.25 114 2,665 -1
Total Volume and Open Interest 6,869 68,753 -34
Oats(CBOT)
May15 150410 267.75 269.00 262.00 266.50 -2.50 468 4,253 -127
Jul15 150410 270.25 271.50 265.00 268.50 -3.00 309 2,653 +116
Sep15 150410 271.00 275.00 271.00 273.00 -2.00 4 257 +1
Dec15 150410 273.75 278.00 273.50 276.50 -1.50 89 1,624 +17
Total Volume and Open Interest 870 8,915 +7
Rough Rice(CBOT)
May15 150410 10.44 10.44 10.26 10.26 -0.14 874 6,475 -147
Jul15 150410 10.68 10.69 10.51 10.52 -0.14 700 2,761 +304
Sep15 150410 10.89 10.89 10.76 10.76 -0.14 556 1,243 +274
Nov15 150410 11.06 11.09 10.99 10.99 -0.14 34 68 +25
Total Volume and Open Interest 2,165 10,555 +457
Live Cattle(CME)
Apr15 150410 161.350 161.350 158.800 158.800 -3.000 6,698 20,143 -957
Jun15 150410 151.250 151.325 148.575 148.800 -2.775 20,198 132,236 -1,145
Aug15 150410 148.350 148.450 146.150 146.550 -2.135 7,813 52,210 -14
Oct15 150410 150.350 150.500 148.200 148.435 -2.165 7,725 39,127 +207
Dec15 150410 150.880 150.880 148.750 149.450 -1.950 2,842 16,798 +925
Feb16 150410 150.100 150.100 147.750 148.735 -1.800 557 3,600 -30
Total Volume and Open Interest 45,959 267,600 -987
Feeder Cattle(CME)
Apr15 150410 216.785 216.785 212.200 212.450 -4.035 2,024 4,361 -465
May15 150410 213.700 213.700 209.300 209.735 -3.965 5,754 15,709 -833
Aug15 150410 215.000 215.000 211.035 211.450 -3.585 3,499 14,434 +901
Sep15 150410 213.735 213.735 210.100 210.750 -3.785 887 2,531 +22
Oct15 150410 213.050 213.050 209.080 209.485 -4.015 428 2,370 +13
Nov15 150410 211.330 211.330 208.100 208.450 -3.930 128 1,054 -5
Jan16 150410 205.435 205.435 203.000 203.600 -3.450 107 585 +30
Total Volume and Open Interest 12,827 41,055 -337
Lean Hogs(CME)
Apr15 150410 62.380 62.830 62.250 62.550 +0.450 5,624 14,287 -1,483
May15 150410 71.225 72.180 70.750 71.785 +1.285 547 3,439 -156
Jun15 150410 77.080 78.500 76.830 78.150 +1.350 11,376 96,838 -452
Jul15 150410 78.700 79.700 78.150 79.350 +1.215 3,701 21,878 -451
Aug15 150410 78.785 79.680 78.300 79.180 +0.955 6,484 35,948 -839
Oct15 150410 71.000 71.300 70.650 71.250 +0.525 4,151 29,045 +1,268
Dec15 150410 67.900 68.300 67.400 68.250 +0.650 1,444 12,226 +456
Feb16 150410 70.200 71.000 70.200 71.000 +0.700 275 2,440 +100
Total Volume and Open Interest 33,728 217,147 -1,462
Class III Milk(CME)
Apr15 150410 15.66 15.71 15.65 15.69 +0.02 105 5,628 +15
May15 150410 16.00 16.03 15.75 15.77 -0.20 261 6,079 -7
Jun15 150410 15.98 16.04 15.69 15.71 -0.24 159 5,304 -10
Jul15 150410 16.45 16.45 16.24 16.25 -0.19 89 3,922 -9
Aug15 150410 16.87 16.92 16.78 16.80 -0.15 38 3,563 +2
Sep15 150410 17.13 17.18 17.08 17.12 -0.10 13 3,276 -1
Oct15 150410 17.26 17.27 17.18 17.24 -0.09 13 2,927 +7
Nov15 150410 17.23 17.27 17.20 17.23 -0.06 15 2,803 +2
Dec15 150410 17.10 17.15 17.10 17.15 -0.07 16 2,579 +4
Jan16 150410 16.79 16.87 16.78 16.87 unch 3 491 -3
Feb16 150410 16.86 16.86 16.70 16.86 unch 1 332 +0
Mar16 150410 16.71 16.71 16.70 16.71 unch 0 282 +0
Apr16 150410 16.60 16.60 16.60 16.60 unch 5 150 +5
Total Volume and Open Interest 722 37,694 +7
Cocoa(ICE)
May15 150410 2791 2812 2772 2781 -11 22,885 43,353 -7,842
Jul15 150410 2781 2809 2773 2783 -6 25,444 76,015 +6,268
Sep15 150410 2776 2794 2762 2772 -4 4,287 33,117 +664
Dec15 150410 2769 2779 2747 2758 -4 1,437 27,983 -359
Mar16 150410 2748 2766 2735 2747 -4 1,289 17,119 +823
May16 150410 2759 2759 2741 2743 -2 461 6,797 +6
Jul16 150410 2732 2732 2732 2732 -1 423 6,443 +72
Total Volume and Open Interest 56,237 213,802 -374
Coffee "C"(ICE)
May15 150410 137.40 138.45 133.80 135.10 -2.35 26,138 65,790 -1,846
Jul15 150410 139.80 140.90 136.55 137.85 -2.30 16,081 56,907 +3,504
Sep15 150410 142.90 143.65 139.65 140.75 -2.25 2,782 33,994 +246
Dec15 150410 146.75 147.45 143.50 144.65 -2.25 1,939 24,754 +213
Mar16 150410 149.75 151.20 147.30 148.45 -2.25 653 5,951 +108
May16 150410 152.05 153.45 149.60 150.80 -2.20 262 4,012 -33
Total Volume and Open Interest 48,114 201,355 +2,211
Orange Juice(ICE)
May15 150410 116.30 117.00 111.70 112.65 -4.55 820 8,579 -125
Jul15 150410 116.50 118.30 112.85 114.55 -3.75 364 6,220 +194
Sep15 150410 118.00 118.00 114.25 115.95 -3.25 14 1,030 +6
Nov15 150410 117.60 117.60 117.00 117.00 -3.30 13 480 +11
Jan16 150410 118.00 118.00 118.00 118.00 -3.10 0 85 +0
Mar16 150410 120.05 120.05 120.05 120.05 -3.10 0 7 +0
Total Volume and Open Interest 1,211 16,405 +86
Sugar #11(ICE)
May15 150410 12.82 12.88 12.69 12.83 +0.03 118,449 342,252 -35,600
Jul15 150410 12.76 12.84 12.65 12.78 +0.03 97,865 277,123 +19,471
Oct15 150410 13.25 13.36 13.18 13.30 +0.04 32,444 143,017 +2,312
Mar16 150410 14.44 14.55 14.37 14.50 +0.08 8,572 88,632 +8
May16 150410 14.50 14.62 14.47 14.59 +0.09 1,779 22,778 +151
Jul16 150410 14.48 14.59 14.46 14.57 +0.11 1,396 18,860 +324
Oct16 150410 14.66 14.76 14.62 14.74 +0.11 877 18,248 +71
Mar17 150410 15.12 15.21 15.12 15.21 +0.12 695 9,303 +436
Total Volume and Open Interest 262,772 923,625 -12,415
London Cocoa(LCE)
May15 150410 1945 1964 1937 1940 -7 7,007 48,273 -1,814
Jul15 150410 1958 1978 1954 1958 -2 10,725 60,107 +1,094
Sep15 150410 1951 1969 1948 1954 +2 3,623 43,288 -368
Dec15 150410 1932 1954 1932 1940 +4 4,567 48,936 -1,682
Mar16 150410 1912 1930 1910 1917 +4 2,016 36,628 +709
May16 150410 1917 1923 1912 1913 +2 1,688 6,220 +1,243
Jul16 150410 1915 1918 1908 1909 +2 6,399 10,287 +3,250
Total Volume and Open Interest 38,637 261,239 +5,022
London Sugar(LCE)
Aug15 150410 360.20 362.60 359.00 361.80 +1.00 5,135 35,892 +1,196
Oct15 150410 362.30 364.40 361.10 363.90 +1.10 995 13,456 +186
Dec15 150410 370.40 372.70 368.90 372.10 +1.90 737 6,718 +348
Mar16 150410 377.40 379.90 376.00 379.10 +1.60 138 5,761 +25
May16 150410 384.10 386.10 382.70 385.30 +1.50 21 2,258 +14
Total Volume and Open Interest 15,529 79,670 -2,683
Cotton(ICE)
May15 150410 66.44 66.61 64.81 65.06 -1.16 24,947 79,236 -4,808
Jul15 150410 66.15 66.38 65.01 65.40 -0.73 21,744 68,371 +9,322
Oct15 150410 66.31 66.31 65.15 65.60 -0.54 37 23 +2
Dec15 150410 65.95 65.98 65.05 65.61 -0.35 5,312 41,447 +1,908
Mar16 150410 65.52 65.52 64.60 65.13 -0.44 400 4,612 +58
May16 150410 65.05 65.44 65.05 65.44 -0.42 227 504 -2
Total Volume and Open Interest 52,829 195,432 +6,582
Lumber(CME)
May15 150410 270.3 273.4 266.1 266.8 -3.1 566 4,666 -197
Jul15 150410 265.6 268.8 261.9 262.7 -2.3 414 2,209 +86
Sep15 150410 271.3 272.0 265.4 265.5 -3.4 16 268 +2
Nov15 150410 270.0 272.0 268.0 268.0 -3.0 2 45 +2
Total Volume and Open Interest 998 7,204 -107
Crude Oil(NYM)
May15 150410 50.73 51.93 50.08 51.64 +0.85 552,627 336,102 -75,422
Jun15 150410 52.28 53.68 51.78 53.51 +1.02 226,997 314,326 +12,026
Jul15 150410 53.62 54.84 52.98 54.79 +1.13 96,015 134,729 +13,639
Aug15 150410 54.40 55.55 53.75 55.51 +1.09 39,177 57,735 +3,512
Sep15 150410 54.99 56.12 54.39 56.08 +1.02 48,131 122,253 +45
Oct15 150410 55.62 56.60 54.98 56.58 +0.96 19,387 65,859 +2,247
Nov15 150410 56.03 57.09 55.46 57.09 +0.92 13,897 45,866 +80
Dec15 150410 56.66 57.65 56.05 57.62 +0.90 65,372 212,313 +1,999
Jan16 150410 57.12 58.07 56.55 58.07 +0.88 10,606 44,400 +1,164
Feb16 150410 57.22 58.44 57.22 58.44 +0.85 9,105 23,150 +3,568
Mar16 150410 58.03 58.79 57.52 58.79 +0.81 6,214 36,765 +659
Apr16 150410 58.99 59.15 58.99 59.15 +0.78 1,314 11,093 +75
May16 150410 59.48 59.48 59.48 59.48 +0.76 832 11,088 -80
Jun16 150410 58.95 59.80 58.40 59.79 +0.75 11,529 49,892 -902
Jul16 150410 60.03 60.03 60.03 60.03 +0.74 921 9,959 +262
Aug16 150410 60.29 60.29 60.29 60.29 +0.74 1,038 7,673 +157
Total Volume and Open Interest 1,136,045 1,708,753 -34,980
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150410 50.700 51.900 50.100 51.650 +0.850 14,432 3,082 -430
Jun15 150410 52.400 53.625 51.825 53.500 +1.000 912 1,426 +140
Jul15 150410 53.650 54.825 53.425 54.800 +1.150 179 288 +51
Aug15 150410 54.300 55.500 54.300 55.500 +1.075 110 168 -46
Sep15 150410 56.075 56.075 56.075 56.075 +1.025 190 270 +71
Oct15 150410 56.075 56.575 56.075 56.575 +0.950 169 219 +74
Nov15 150410 57.100 57.100 57.100 57.100 +0.925 68 70 +14
Dec15 150410 57.325 57.625 57.325 57.625 +0.900 42 292 +22
Jan16 150410 58.075 58.075 58.075 58.075 +0.875 0 10 +0
Total Volume and Open Interest 16,102 5,886 -104
NY Harbor ULSD(NYM)
May15 150410 173.23 177.59 171.74 176.61 +3.93 64,905 88,152 -5,511
Jun15 150410 173.79 177.89 172.40 177.10 +3.72 34,792 56,125 +178
Jul15 150410 175.32 178.85 173.93 178.21 +3.44 16,917 38,367 +2,131
Aug15 150410 177.21 180.15 176.79 179.75 +3.10 9,691 23,159 -471
Sep15 150410 179.38 182.16 178.00 181.73 +2.90 5,681 31,102 +1,032
Oct15 150410 181.13 184.02 180.07 183.69 +2.79 2,584 19,062 +54
Nov15 150410 182.91 185.72 182.91 185.36 +2.67 2,724 13,663 +145
Dec15 150410 184.45 187.42 183.61 186.95 +2.57 9,652 36,802 +382
Jan16 150410 186.47 188.99 186.47 188.54 +2.52 1,087 9,014 +62
Feb16 150410 187.08 189.24 187.08 189.24 +2.49 437 4,719 +27
Mar16 150410 188.90 189.40 188.27 189.14 +2.43 492 7,974 +53
Apr16 150410 187.96 188.29 187.39 188.29 +2.40 411 5,458 +126
May16 150410 188.17 188.61 187.65 188.59 +2.45 225 3,183 +13
Jun16 150410 188.91 189.15 188.16 189.15 +2.48 862 9,001 +117
Total Volume and Open Interest 152,482 361,520 -2,157
RBOB Gasoline(NYM)
May15 150410 176.77 181.70 175.14 180.73 +4.81 90,962 100,126 -9,006
Jun15 150410 176.26 181.55 175.22 180.69 +4.64 68,802 73,170 +6,696
Jul15 150410 176.58 180.86 175.22 180.07 +4.44 37,565 43,605 +4,302
Aug15 150410 174.61 179.07 173.71 178.64 +4.20 23,998 34,897 +861
Sep15 150410 173.53 177.02 172.08 176.56 +3.93 18,316 35,064 +2,338
Oct15 150410 159.73 163.33 158.46 162.77 +3.50 11,856 18,967 -1,287
Nov15 150410 157.07 160.23 156.41 160.09 +3.41 5,071 15,812 +282
Dec15 150410 155.50 159.36 154.62 158.86 +3.40 9,772 37,714 +1,655
Jan16 150410 157.05 160.13 156.96 159.84 +3.32 289 4,839 +28
Feb16 150410 160.75 161.91 160.75 161.91 +3.17 158 1,149 -14
Total Volume and Open Interest 268,412 387,348 +6,153
e-miNY RBOB Gasoline(NYM)
May15 150410 180.70 180.73 180.70 180.70 +4.80 0 1 +0
Jun15 150410 180.70 180.70 180.69 180.70 +4.60      
Jul15 150410 180.10 180.10 180.07 180.10 +4.50 0 1 +0
Aug15 150410 178.60 178.64 178.60 178.60 +4.20      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150410 2.539 2.551 2.504 2.511 -0.017 131,934 247,299 -10,894
Jun15 150410 2.570 2.599 2.550 2.558 -0.019 51,182 98,766 -702
Jul15 150410 2.647 2.658 2.612 2.620 -0.018 50,119 111,451 +6,734
Aug15 150410 2.683 2.685 2.639 2.644 -0.023 12,525 54,009 +1,326
Sep15 150410 2.687 2.694 2.646 2.651 -0.024 12,866 84,494 +1,600
Oct15 150410 2.720 2.725 2.677 2.680 -0.025 18,121 108,223 +1,712
Nov15 150410 2.824 2.825 2.790 2.794 -0.023 4,448 40,915 +363
Dec15 150410 3.001 3.002 2.969 2.973 -0.020 4,628 54,123 +867
Jan16 150410 3.120 3.120 3.076 3.081 -0.023 6,724 53,174 +593
Feb16 150410 3.097 3.103 3.074 3.074 -0.023 1,880 12,661 -70
Mar16 150410 3.068 3.068 3.030 3.035 -0.022 3,398 28,298 -50
Apr16 150410 2.970 2.970 2.920 2.923 -0.014 2,427 26,046 +745
May16 150410 2.949 2.957 2.936 2.936 -0.011 884 9,250 +679
Jun16 150410 2.981 2.990 2.970 2.970 -0.011 443 6,730 +126
Jul16 150410 3.018 3.018 3.009 3.009 -0.010 153 4,399 -106
Aug16 150410 3.030 3.035 3.020 3.020 -0.010 173 3,763 +103
Total Volume and Open Interest 302,403 1,000,729 +3,127
Brent Crude Oil(ICE)
May15 150410 56.84 58.12 56.25 57.87 +1.30 250,564 185,772 -36,459
Jun15 150410 57.88 59.18 57.33 58.95 +1.26 268,733 407,511 +12,386
Jul15 150410 58.78 60.00 58.13 59.76 +1.25 90,251 234,791 +10,947
Aug15 150410 59.47 60.70 58.89 60.49 +1.21 55,157 113,227 +7,495
Sep15 150410 60.26 61.39 59.62 61.16 +1.15 46,807 146,511 +1,642
Oct15 150410 60.94 62.00 60.30 61.80 +1.10 25,579 64,186 -908
Nov15 150410 61.59 62.59 60.94 62.39 +1.04 15,262 46,522 -82
Dec15 150410 62.04 63.16 61.51 62.94 +1.02 77,557 232,536 -4,132
Jan16 150410 62.18 63.54 62.00 63.41 +1.00 8,386 55,793 -4
Feb16 150410 62.98 63.82 62.98 63.82 +0.99 2,623 37,933 +37
Mar16 150410 63.03 64.30 62.95 64.21 +0.99 3,103 39,135 -5
Apr16 150410 64.45 64.63 64.45 64.63 +0.99 1,332 28,414 +209
May16 150410 64.98 64.98 64.98 64.98 +0.98 1,349 19,781 +181
Jun16 150410 64.38 65.44 63.92 65.31 +0.97 11,957 63,240 +436
Total Volume and Open Interest 893,372 1,980,036 -9,731
Gas Oil(ICE)
Apr15 150410 531.75 531.75 526.75 528.25 unch 29,302 19,967 -11,659
May15 150410 529.50 541.50 524.50 538.75 +12.25 97,436 152,574 -5,880
Jun15 150410 528.50 542.50 526.50 539.75 +11.00 60,931 126,675 -2,874
Jul15 150410 533.75 544.50 529.50 542.25 +10.25 12,886 48,536 +1,783
Aug15 150410 539.50 548.00 534.75 546.50 +9.25 6,268 30,578 -56
Sep15 150410 544.50 553.00 540.50 551.75 +8.50 5,812 29,921 +201
Oct15 150410 550.75 559.75 546.50 557.75 +8.00 3,008 29,384 +855
Nov15 150410 554.25 562.25 550.25 561.25 +7.75 1,376 18,987 -100
Dec15 150410 557.50 566.75 553.75 564.75 +7.75 14,904 86,129 +376
Jan16 150410 558.75 568.75 558.50 568.75 +7.50 969 21,189 +303
Total Volume and Open Interest 238,184 665,019 -17,234
Ethanol(CBOT)
May15 150410 1.569 1.570 1.559 1.568 -0.010 269 2,139 +22
Jun15 150410 1.550 1.550 1.542 1.543 -0.014 194 1,532 +8
Jul15 150410 1.530 1.530 1.518 1.523 -0.012 169 1,082 +13
Aug15 150410 1.506 1.506 1.506 1.506 -0.012 12 557 -2
Sep15 150410 1.478 1.478 1.478 1.478 -0.012 1 348 +0
Oct15 150410 1.448 1.448 1.448 1.448 -0.012 22 327 -6
Nov15 150410 1.434 1.434 1.434 1.434 -0.012 87 179 +19
Dec15 150410 1.425 1.425 1.416 1.416 -0.012 10 450 +10
Total Volume and Open Interest 764 6,614 +64
WTI Crude Oil(ICE)
May15 150410 50.82 51.93 50.09 51.64 +0.85 65,813 63,333 -1,738
Jun15 150410 52.50 53.66 51.78 53.51 +1.02 52,912 92,644 -77
Jul15 150410 53.56 54.82 52.98 54.79 +1.13 20,147 31,781 +468
Aug15 150410 54.41 55.51 54.33 55.51 +1.09 8,124 13,965 +273
Sep15 150410 54.98 56.09 54.97 56.08 +1.02 8,278 39,220 +865
Oct15 150410 55.52 56.58 55.52 56.58 +0.96 4,611 8,445 -397
Nov15 150410 55.54 57.09 55.54 57.09 +0.92 3,349 9,115 +194
Dec15 150410 56.55 57.63 56.08 57.62 +0.90 13,834 87,233 -13
Jan16 150410 56.57 58.07 56.57 58.07 +0.88 1,269 8,900 +94
Feb16 150410 58.18 58.44 58.18 58.44 +0.85 422 1,763 +139
Mar16 150410 58.79 58.79 58.79 58.79 +0.81 132 4,200 +6
Apr16 150410 59.15 59.15 59.15 59.15 +0.78 13 2,882 +2
May16 150410 59.48 59.48 59.48 59.48 +0.76 31 2,486 +11
Jun16 150410 59.60 59.79 59.54 59.79 +0.75 2,743 16,836 -875
Jul16 150410 60.03 60.03 60.03 60.03 +0.74 18 1,088 +13
Aug16 150410 60.29 60.29 60.29 60.29 +0.74 13 1,706 +9
Total Volume and Open Interest 184,320 459,971 -1,029
US Dollar Index(ICE)
Jun15 150410 99.215 99.970 99.085 99.595 +0.200 48,796 108,199 -544
Sep15 150410 99.610 100.400 99.515 100.045 +0.220 396 3,983 +161
Dec15 150410 100.155 100.750 100.155 100.485 +0.238 8 1,078 +6
Total Volume and Open Interest 49,200 113,313 -377
Australian Dollar(CME)
Jun15 150410 76.65 76.93 76.09 76.55 -0.04 96,907 159,627 +507
Sep15 150410 76.47 76.47 75.80 76.18 -0.05 114 300 -27
Dec15 150410 75.87 75.87 75.87 75.87 -0.04 3 74 -3
Total Volume and Open Interest 97,024 160,009 +477
British Pound(CME)
Jun15 150410 147.03 147.18 145.81 146.43 -0.43 100,005 180,769 -4,200
Sep15 150410 146.97 146.97 145.91 146.35 -0.43 61 208 +4
Dec15 150410 146.32 146.32 146.32 146.32 -0.43 0 19 +0
Total Volume and Open Interest 100,066 181,023 -4,196
Canadian Dollar(CME)
Jun15 150410 79.40 79.49 78.88 79.38 +0.08 79,297 107,413 -170
Sep15 150410 79.31 79.55 78.80 79.29 +0.08 743 5,114 -157
Dec15 150410 79.24 79.24 79.24 79.24 +0.08 89 1,459 -60
Mar16 150410 79.30 79.30 79.16 79.21 +0.07 0 467 +0
Total Volume and Open Interest 80,129 114,494 -387
Japanese Yen(CME)
Jun15 150410 82.97 83.36 82.96 83.27 +0.35 109,452 187,493 -951
Sep15 150410 83.15 83.44 83.11 83.39 +0.35 142 685 +39
Dec15 150410 83.27 83.59 83.27 83.59 +0.36 0 141 +0
Total Volume and Open Interest 109,594 188,532 -912
Swiss Franc(CME)
Jun15 150410 102.58 102.79 101.90 102.49 +0.08 15,069 32,217 -371
Sep15 150410 103.02 103.20 102.53 102.92 +0.09 4 408 +2
Dec15 150410 103.38 103.38 103.38 103.38 +0.09 0 227 +0
Total Volume and Open Interest 15,073 32,876 -369
EuroFX(CME)
Jun15 150410 106.71 106.92 105.77 106.13 -0.35 261,593 434,633 -3,244
Sep15 150410 106.87 107.05 105.95 106.28 -0.35 677 3,031 -37
Dec15 150410 107.23 107.23 106.15 106.49 -0.35 13 507 -8
Total Volume and Open Interest 262,285 438,337 -3,287
Mexican Peso(CME)
Apr15 150410 658.25 658.25 658.25 658.25 -4.12      
May15 150410 656.75 656.75 656.75 656.75 -4.12      
Total Volume and Open Interest 55,158 138,519 -12,553
Brazilian Real(CME)
May15 150410 322.90 323.70 321.70 322.25 -2.45 1,700 11,972 -234
Jun15 150410 319.35 320.35 318.80 319.40 -2.50 78 1,238 +30
Jul15 150410 316.80 316.80 316.80 316.80 -2.30      
Aug15 150410 313.70 313.70 313.70 313.70 -2.30      
Total Volume and Open Interest 1,778 22,362 -204
30-Year T-Bonds(CBOT)
Jun15 150410 163~060 164~120 163~000 163~160 +0~080 197,039 435,600 +385
Sep15 150410 161~170 162~170 161~170 162~000 +0~080 2 162 +0
Dec15 150410 161~020 161~020 160~260 161~020 +0~080      
Total Volume and Open Interest 197,041 435,762 +385
10-Year T-Notes(CBOT)
Jun15 150410 128~265 129~030 128~240 128~260 -0~010 900,228 2,831,620 +36,555
Sep15 150410 128~115 128~130 128~115 128~115 -0~015 570 3,873 +432
Dec15 150410 127~265 127~280 127~265 127~265 -0~015 0 6 +0
Total Volume and Open Interest 900,798 2,835,499 +36,987
5-Year T-Notes(CBOT)
Jun15 150410 120~054 120~096 120~034 120~042 -0~016 422,798 2,005,813 +5,709
Sep15 150410 119~196 119~214 119~196 119~196 -0~016 0 1 +0
Dec15 150410 119~056 119~074 119~056 119~056 -0~016      
Total Volume and Open Interest 422,798 2,005,814 +5,709
2 Year T-Notes(CBOT)
Jun15 150410 109~194 109~200 109~180 109~184 -0~010 211,003 1,345,018 +11,480
Sep15 150410 109~080 109~090 109~080 109~080 -0~010 75 78 +75
Dec15 150410 109~050 109~060 109~050 109~050 -0~010      
Total Volume and Open Interest 211,078 1,345,096 +11,555
Eurodollars(CME)
Jun15 150410 99.685 99.685 99.680 99.685 unch 86,458 1,323,456 +27,336
Sep15 150410 99.540 99.545 99.535 99.540 unch 157,513 1,150,964 +19,847
Dec15 150410 99.365 99.375 99.355 99.360 -0.005 228,737 1,184,340 +4,649
Mar16 150410 99.185 99.195 99.170 99.175 -0.010 143,877 926,351 -10,607
Jun16 150410 98.995 99.005 98.975 98.985 -0.010 175,766 811,407 -25,650
Sep16 150410 98.795 98.815 98.775 98.785 -0.015 132,528 705,511 -8,840
Dec16 150410 98.605 98.630 98.590 98.595 -0.015 173,527 945,271 -7,344
Mar17 150410 98.455 98.475 98.435 98.440 -0.015 111,947 570,198 -3,441
Jun17 150410 98.305 98.330 98.290 98.295 -0.015 100,167 497,443 -2,989
Sep17 150410 98.180 98.205 98.165 98.170 -0.015 72,829 455,981 -3,273
Dec17 150410 98.060 98.090 98.045 98.050 -0.015 81,364 670,086 +2,501
Mar18 150410 97.965 98.000 97.960 97.960 -0.010 66,945 329,072 +9,030
Jun18 150410 97.880 97.915 97.875 97.875 -0.010 39,517 288,333 +5,226
Sep18 150410 97.810 97.845 97.795 97.800 -0.010 26,607 177,053 -1,182
Dec18 150410 97.730 97.770 97.720 97.730 -0.005 26,299 222,673 -4,359
Mar19 150410 97.680 97.715 97.660 97.675 unch 23,069 132,962 -177
Jun19 150410 97.615 97.655 97.600 97.620 +0.005 15,156 124,673 -1,665
Sep19 150410 97.555 97.605 97.545 97.565 +0.005 10,578 71,804 +64
Total Volume and Open Interest 1,711,331 10,983,739 +2,440
Ultra T-Bond(CBOT)
Jun15 150410 168~22 170~02 168~19 169~06 +0~14 67,692 570,493 -462
Sep15 150410 167~26 167~26 167~12 167~26 +0~14      
Dec15 150410 166~14 166~14 166~00 166~14 +0~14      
Total Volume and Open Interest 67,692 570,493 -462
30 Day Federal Funds(CBOT)
Apr15 150410 99.878 99.878 99.875 99.878 unch 3,656 71,159 -431
May15 150410 99.880 99.880 99.875 99.875 unch 8,312 109,571 +88
Jun15 150410 99.865 99.865 99.860 99.865 unch 6,784 67,621 +16
Jul15 150410 99.840 99.845 99.835 99.840 unch 28,385 125,290 +2,471
Aug15 150410 99.815 99.815 99.810 99.815 unch 15,863 88,553 +2,474
Sep15 150410 99.770 99.775 99.770 99.770 unch 5,697 41,717 +2,231
Total Volume and Open Interest 85,936 727,172 +10,194
3-Mth Euro-Yen(CME)
Jun15 150410 99.850 99.850 99.850 99.850 unch      
Sep15 150410 99.860 99.860 99.860 99.860 unch      
Dec15 150410 99.855 99.855 99.855 99.855 unch      
Mar16 150410 99.715 99.715 99.715 99.715 unch      
Jun16 150410 99.575 99.575 99.575 99.575 unch      
Sep16 150410 99.435 99.435 99.435 99.435 unch      
Dec16 150410 99.815 99.815 99.815 99.815 unch      
Mar17 150410 99.675 99.675 99.675 99.675 unch      
Jun17 150410 99.535 99.535 99.535 99.535 unch      
Sep17 150410 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150410 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150410 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150410 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150410 99.71 99.71 99.71 99.71 unch      
Jun16 150410 99.57 99.57 99.57 99.57 unch      
Sep16 150410 99.43 99.43 99.43 99.43 unch      
Dec16 150410 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150410 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150410 147.58 147.76 147.49 147.76 +0.18 1,370 16,624 +65
Sep15 150410 147.19 147.19 147.19 147.19 +0.18      
Dec15 150410 146.63 146.63 146.63 146.63 +0.18 0 1 +0
Total Volume and Open Interest 1,370 16,625 +65
Euro-Bund(EUREX)
Jun15 150410 159.04 159.37 159.01 159.19 +0.07 386,083 1,294,213 +13,208
Sep15 150410 159.06 159.14 159.06 159.09 +0.09 230 16,692 +212
Dec15 150410 159.17 159.17 159.17 159.17 +0.10 10 19 +10
Total Volume and Open Interest 386,323 1,310,924 +13,430
Euro-Bobl(EUREX)
Jun15 150410 129.60 129.66 129.59 129.61 unch 250,592 1,049,816 +20,083
Sep15 150410 131.04 131.04 131.04 131.04 unch 10 52 -10
Dec15 150410 130.61 130.61 130.61 130.61 unch      
Total Volume and Open Interest 250,602 1,049,868 +20,073
3-Mth Euribor(EUREX)
Jun15 150410 100.000 100.000 100.000 100.000 unch 62 6,089 +30
Sep15 150410 100.005 100.005 100.005 100.005 unch 142 10,092 -88
Dec15 150410 100.005 100.010 100.005 100.010 unch 156 32,453 +0
Total Volume and Open Interest 2,754 63,371 +860
Long Gilt(LIFFE)
Jun15 150410 120~12 120~24 120~04 120~14 -0~04 118,356 432,409 +3,245
Sep15 150410 119~16 119~16 119~16 119~16 -0~04 0 1 +0
Total Volume and Open Interest 118,356 432,410 +3,245
3-Mth Short Sterling(LIFFE)
Jun15 150410 99.41 99.42 99.41 99.41 -0.01 11,429 306,913 +903
Sep15 150410 99.41 99.41 99.39 99.40 unch 11,534 508,177 -330
Dec15 150410 99.33 99.35 99.32 99.34 +0.01 23,690 444,580 -2,768
Mar16 150410 99.23 99.25 99.21 99.24 +0.01 24,750 300,272 -4,641
Jun16 150410 99.12 99.14 99.08 99.12 +0.01 19,244 252,227 +1,497
Sep16 150410 99.00 99.02 98.96 99.00 +0.01 27,347 244,789 -1,928
Total Volume and Open Interest 212,076 3,037,749 -3,907
3-Mth Euribor(LIFFE)
Jun15 150410 99.995 100.000 99.995 100.000 +0.005 39,153 382,268 -4,096
Sep15 150410 100.000 100.005 100.000 100.005 +0.005 23,682 360,880 -1,117
Dec15 150410 100.010 100.015 100.005 100.010 +0.005 28,803 294,867 +850
Total Volume and Open Interest 319,393 3,139,436 +13,644
3-Mth Aus T-Bills(SFE)
Jun15 150410 97.91 97.91 97.88 97.90 -0.01 29,654 210,912 -3,024
Sep15 150410 98.03 98.04 98.00 98.02 -0.02 29,508 205,040 +832
Dec15 150410 98.08 98.08 98.04 98.06 -0.02 37,047 180,058 -3,470
Mar16 150410 98.08 98.09 98.05 98.07 -0.01 25,412 132,307 -5,197
Jun16 150410 98.06 98.06 98.02 98.04 -0.02 9,343 76,377 +450
Sep16 150410 98.02 98.03 97.98 98.00 -0.02 4,998 51,018 +681
Dec16 150410 97.98 97.98 97.93 97.95 -0.03 1,704 42,535 -45
Mar17 150410 97.93 97.93 97.88 97.91 -0.03 750 22,918 +315
Jun17 150410 97.88 97.88 97.85 97.85 -0.03 253 8,711 +89
Sep17 150410 97.80 97.80 97.80 97.80 -0.03 201 5,323 -200
Total Volume and Open Interest 139,030 936,240 -9,555
10-Year Aus T-Bonds(SFE)
Jun15 150410 97.66 97.68 97.61 97.64 -0.02 77,466 697,590 -10,720
Sep15 150410 97.64 97.64 97.64 97.64 -0.02      
Total Volume and Open Interest 77,466 697,590 -10,720
3-Year Aus T-Bonds(SFE)
Jun15 150410 98.30 98.31 98.25 98.27 -0.03 126,648 701,654 -34,202
Sep15 150410 98.27 98.27 98.27 98.27 -0.03      
Total Volume and Open Interest 126,648 701,654 -34,202
Gold(CMX)
Apr15 150410 1195.8 1209.6 1195.8 1204.6 +11.0 236 2,731 -76
Jun15 150410 1193.8 1210.6 1192.9 1204.6 +11.0 116,317 263,938 -651
Aug15 150410 1195.4 1210.9 1194.2 1205.5 +11.1 2,121 38,033 +167
Oct15 150410 1195.7 1211.6 1195.7 1206.4 +11.2 677 9,020 +314
Dec15 150410 1195.8 1213.0 1195.8 1207.4 +11.2 1,466 44,637 +446
Feb16 150410 1207.5 1211.7 1202.8 1208.4 +11.3 43 3,128 +13
Apr16 150410 1209.9 1209.9 1209.4 1209.4 +11.3 97 3,748 +52
Jun16 150410 1211.2 1213.7 1210.6 1210.6 +11.3 85 6,317 +25
Aug16 150410 1212.7 1212.7 1211.8 1211.8 +11.3 251 454 +250
Oct16 150410 1213.2 1213.2 1213.2 1213.2 +11.3 250 631 +94
Dec16 150410 1203.8 1218.9 1203.8 1214.7 +11.3 686 6,203 -111
Feb17 150410 1216.4 1216.4 1216.4 1216.4 +11.3      
Total Volume and Open Interest 122,661 391,054 +483
Silver(CMX)
May15 150410 1614.0 1665.0 1614.0 1638.2 +20.6 48,351 88,673 -3,173
Jul15 150410 1620.5 1667.5 1618.5 1642.6 +20.6 9,715 30,571 +3,621
Sep15 150410 1634.0 1664.0 1634.0 1646.4 +20.8 2,693 14,482 +822
Dec15 150410 1625.5 1674.5 1625.5 1650.5 +20.8 2,578 24,959 +973
Mar16 150410 1672.0 1672.0 1654.7 1654.7 +20.9 78 2,667 +69
May16 150410 1658.0 1658.0 1658.0 1658.0 +20.9 6 104 +2
Jul16 150410 1669.0 1669.0 1661.4 1661.4 +20.9 130 2,423 +10
Total Volume and Open Interest 63,806 171,715 +2,015
Platinum(NYMEX)
Apr15 150410 1173.3 1174.6 1170.0 1170.0 +13.6 14 144 -13
Jul15 150410 1156.3 1177.6 1155.6 1170.6 +13.6 7,010 66,619 -96
Oct15 150410 1157.0 1177.0 1157.0 1172.3 +13.7 203 1,381 +149
Jan16 150410 1177.0 1177.0 1174.3 1174.3 +13.7 0 25 +0
Total Volume and Open Interest 7,252 68,288 +28
Palladium(NYMEX)
Jun15 150410 760.90 779.00 760.45 776.05 +13.65 4,184 30,065 +12
Sep15 150410 764.00 779.00 764.00 776.95 +13.65 651 2,152 +603
Dec15 150410 777.80 777.80 777.80 777.80 +13.65      
Total Volume and Open Interest 4,835 32,217 +615
Copper(CMX)
May15 150410 272.40 278.00 272.15 273.40 +0.50 47,688 80,041 -8,069
Jul15 150410 272.40 278.20 272.40 273.65 +0.45 20,145 54,426 +4,753
Sep15 150410 273.30 278.00 273.10 273.90 +0.45 4,489 18,260 +1,042
Dec15 150410 274.30 278.05 273.80 273.85 +0.50 2,296 8,981 +427
Mar16 150410 275.20 276.80 273.75 273.75 +0.45 252 1,585 +186
Total Volume and Open Interest 75,505 169,342 -1,664
DJIA Index(CBOT)
Jun15 150410 17890 17990 17887 17973 +86 9 4,435 -3
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 150410 17883 17988 17860 17973 +86 136,180 97,632 +423
Sep15 150410 17804 17921 17804 17887 +86 12 98 +2
Dec15 150410 17804 17805 17804 17805 +86 0 32 +0
Mar16 150410 17750 17750 17723 17723 +86      
Total Volume and Open Interest 136,192 97,762 +425
S & P 500(CME)
Jun15 150410 2085.50 2096.10 2083.40 2095.50 +9.80 4,098 108,486 -482
Sep15 150410 2088.10 2088.10 2078.00 2088.10 +9.80 2 390 +2
Dec15 150410 2081.40 2081.40 2081.40 2081.40 +9.80 0 207 +0
Mar16 150410 2076.30 2076.30 2076.30 2076.30 +9.80      
Total Volume and Open Interest 4,100 109,083 -480
S & P 500 E-Mini(Globex)
Jun15 150410 2086.00 2096.25 2083.00 2095.50 +9.75 1,217,049 2,644,161 -7,470
Sep15 150410 2078.50 2088.50 2076.00 2088.00 +9.75 2,777 17,240 -33
Total Volume and Open Interest 1,220,028 2,663,971 -7,510
NASDAQ 100(CME)
Jun15 150410 4396.00 4416.00 4389.00 4414.80 +15.50 69 5,322 -106
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 150410 4399.00 4416.00 4385.80 4414.80 +15.50 225,547 322,108 +2,427
Sep15 150410 4394.00 4408.00 4379.00 4407.80 +16.50 52 70 -6
Total Volume and Open Interest 225,603 322,213 +2,421
S & P Midcap 400(CME)
Jun15 150410 1531.00 1531.00 1531.00 1531.00 +2.00 0 709 +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 150410 14.10 14.15 13.40 13.43 -0.65 65,607 115,948 -7,430
May15 150410 16.20 16.27 15.40 15.43 -0.75 47,530 135,693 +9,921
Jun15 150410 17.15 17.20 16.45 16.48 -0.65 18,036 49,685 +2,643
Jul15 150410 17.76 17.83 17.15 17.18 -0.55 9,329 32,359 +375
Total Volume and Open Interest 154,660 379,411 +5,899
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150410 20100 20105 19895 20065 -55 16,061 58,049 -156
Sep15 150410 20140 20140 20030 20115 -55 1 8 +1
Total Volume and Open Interest 16,062 58,057 -155
Nikkei 225(SGX)
Jun15 150410 19910 20045 19855 19980 +65 91,617 284,808 -1,037
Sep15 150410 19965 19965 19965 19965 +65 0 133 +0
Dec15 150410 19880 19880 19880 19880 +65 0 6,045 +0
Total Volume and Open Interest 95,500 302,035 +3,091
CAC 40(EURONEXT)
Apr15 150410 5225.0 5247.5 5211.0 5241.0 +31.0 97,297 315,838 -5,166
May15 150410 5165.0 5184.0 5155.0 5180.0 +31.0 22,174 26,319 +14,837
Jun15 150410 5124.5 5138.5 5107.5 5136.5 +31.0 256 10,057 -30
Total Volume and Open Interest 119,727 352,307 +9,641
Hang Seng Index(HKFE)
Apr15 150410 27080 27630 26878 27300 +227 82,228 121,446 +6,565
May15 150410 27130 27502 26833 27248 +235 1,020 1,327 +579
Jun15 150410 26880 27250 26550 26971 +239 700 4,521 +174
Total Volume and Open Interest 84,055 128,774 +7,339
DAX(EUREX)
Jun15 150410 12236.5 12429.5 12233.0 12406.0 +220.5 83,278 182,978 -417
Sep15 150410 12238.0 12425.0 12238.0 12408.5 +220.0 148 1,910 +3
Dec15 150410 12333.5 12421.0 12330.0 12411.5 +220.0 49 77 +0
Total Volume and Open Interest 83,475 184,965 -414
FT-SE 100(EURONEXT)
Jun15 150410 6975.00 7045.50 6974.50 7043.50 +86.00 89,921 592,136 -3,189
Sep15 150410 6970.50 6991.00 6970.50 6991.00 +86.00 3 598 +2
Dec15 150410 6961.50 6961.50 6961.50 6961.50 +86.00 5 131 +5
Total Volume and Open Interest 89,929 592,865 -3,182
SPI 200(SFE)
Jun15 150410 5936.0 5962.0 5918.0 5953.0 +18.0 21,694 244,664 -1,043
Sep15 150410 5897.0 5897.0 5897.0 5897.0 +18.0 22 2,906 +17
Dec15 150410 5889.0 5889.0 5889.0 5889.0 +18.0 0 2,022 +0
Total Volume and Open Interest 21,723 251,625 -1,025
FTSE MIB(ISE)
Jun15 150410 23515.00 23545.00 23410.00 23488.00 +74.00 23,317 53,150 -2,564
Sep15 150410 23440.00 23445.00 23345.00 23416.00 +72.00 31 235 +9
Dec15 150410 23375.00 23375.00 23341.00 23341.00 +72.00 0 1 +0
Total Volume and Open Interest 23,348 53,386 -2,555
KOSPI 200(KFE)
Jun15 150410 258.80 263.30 258.60 262.50 +3.50 138,271 116,262 +4,244
Sep15 150410 259.70 264.30 259.70 263.65 +3.60 309 2,277 +282
Dec15 150410 263.00 265.40 263.00 265.40 +4.10 1 732 +15
Total Volume and Open Interest 138,587 120,447 +4,541
GSCI(CME)
Apr15 150410 410.00 410.00 404.50 408.45 +3.45 3,236 7,334 -3,203
May15 150410 415.05 415.25 409.50 413.00 +3.10 3,294 5,063 +3,269
Jun15 150410 416.20 417.30 412.50 416.20 +3.30      
Total Volume and Open Interest 6,530 12,397 +66
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

When have all 4 metals, (gold, silver, platinum, copper) normally begun to rally into the new year? Find out now with MRCI's New Metals Special Report! Contains 72 seasonal & spread trading strategies to help you navigate these markets into 2023 & beyond. https://bit.ly/3sSeeHf