Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 13, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150413 948.00 957.50 945.75 948.75 -2.75 170,266 280,951 -306
Jul15 150413 952.00 961.75 950.25 952.75 -3.25 116,584 258,033 +12,042
Aug15 150413 951.50 961.00 949.75 952.00 -3.00 5,804 19,507 -564
Sep15 150413 943.50 952.00 942.50 943.75 -3.00 1,691 8,187 -59
Nov15 150413 938.00 947.50 936.75 939.25 -3.25 38,319 167,472 +1,841
Jan16 150413 950.00 952.50 943.75 945.75 -2.75 926 10,350 +44
Mar16 150413 954.75 957.25 947.75 950.00 -3.25 827 17,152 +49
May16 150413 955.00 960.00 951.00 953.25 -3.00 619 7,162 +71
Jul16 150413 957.50 965.75 957.50 959.75 -2.50 422 3,114 +181
Aug16 150413 959.50 962.00 959.50 959.50 -2.50 0 154 +0
Sep16 150413 950.75 952.50 950.75 950.75 -1.75 1 35 -1
Nov16 150413 943.50 951.00 943.25 947.25 -0.75 359 5,387 +104
Jan17 150413 952.75 953.50 952.75 952.75 -0.75 0 67 +0
Mar17 150413 957.50 958.25 957.50 957.50 -0.75 0 31 +0
Total Volume and Open Interest 335,819 777,924 +13,403
Soybean Meal(CBOT)
May15 150413 308.80 310.00 307.30 308.80 -0.40 78,786 117,988 -9,035
Jul15 150413 308.60 310.30 307.50 309.10 -0.50 49,548 121,902 +9,218
Aug15 150413 308.50 309.70 306.80 308.50 -0.50 5,681 19,450 +770
Sep15 150413 308.40 309.50 306.50 308.10 -0.40 3,303 14,341 +646
Oct15 150413 305.40 307.40 304.40 306.40 -0.50 1,599 12,156 +546
Dec15 150413 306.60 307.90 305.10 307.30 -0.10 11,620 47,691 +2,737
Jan16 150413 306.40 308.20 305.80 307.90 -0.30 453 3,573 +209
Mar16 150413 307.50 309.10 306.00 307.90 -1.00 948 4,261 +130
May16 150413 307.70 308.90 306.20 308.20 -0.50 299 1,436 +50
Jul16 150413 309.60 310.10 307.50 309.60 -0.50 314 1,504 +62
Total Volume and Open Interest 152,956 345,958 +5,550
Soybean Oil(CBOT)
May15 150413 30.96 31.60 30.92 31.04 -0.05 63,221 132,410 -9,423
Jul15 150413 31.13 31.79 31.12 31.23 -0.06 46,119 123,877 +7,417
Aug15 150413 31.22 31.84 31.18 31.29 -0.05 3,837 16,294 +133
Sep15 150413 31.40 31.87 31.30 31.34 -0.06 2,007 14,368 +578
Oct15 150413 31.54 31.78 31.27 31.31 -0.08 874 8,288 +64
Dec15 150413 31.37 31.91 31.32 31.40 -0.11 11,129 67,531 +2,398
Jan16 150413 31.77 32.08 31.58 31.61 -0.12 497 4,504 +125
Mar16 150413 32.04 32.32 31.80 31.83 -0.12 346 5,433 +90
May16 150413 32.22 32.56 32.06 32.06 -0.12 125 2,717 +22
Jul16 150413 32.50 32.73 32.29 32.29 -0.12 141 2,470 +52
Total Volume and Open Interest 128,303 380,301 +1,454
Canola(WCE)
May15 150413 453.6 456.5 453.0 454.1 +0.1 12,189 67,534 -2,445
Jul15 150413 455.5 456.9 453.6 454.7 +0.2 12,970 60,747 -4,617
Nov15 150413 443.8 447.8 443.8 445.9 +2.6 2,206 45,486 -394
Jan16 150413 446.9 446.9 446.9 446.9 +2.6 5 1,605 +0
Mar16 150413 446.8 446.8 446.8 446.8 +3.0 0 347 +0
Total Volume and Open Interest 27,370 177,657 -7,456
Corn(CBOT)
May15 150413 375.00 376.00 370.25 370.50 -6.50 198,132 423,043 -19,839
Jul15 150413 382.00 383.50 377.50 378.00 -6.75 140,371 422,895 +24,088
Sep15 150413 390.75 392.50 385.50 385.75 -6.75 43,760 156,622 +1,504
Dec15 150413 401.00 401.50 395.50 396.00 -6.50 49,232 271,453 +463
Mar16 150413 411.00 411.75 406.50 407.00 -5.75 3,188 72,608 +149
May16 150413 416.75 420.00 414.00 414.50 -5.50 1,831 7,963 +159
Jul16 150413 423.00 426.50 420.00 420.25 -6.25 1,422 10,893 +734
Sep16 150413 418.75 421.50 415.75 415.75 -5.75 98 1,838 +60
Dec16 150413 417.25 419.00 413.50 414.00 -5.00 1,171 17,626 +327
Mar17 150413 425.25 427.75 422.75 422.75 -5.00 10 385 +2
Total Volume and Open Interest 439,215 1,386,333 +7,647
Wheat(CBOT)
May15 150413 518.00 526.50 501.50 502.25 -24.25 92,579 144,098 -9,352
Jul15 150413 516.25 518.00 500.00 500.25 -23.75 63,314 181,829 +12,569
Sep15 150413 523.25 532.50 508.75 509.25 -23.25 7,246 53,057 +362
Dec15 150413 538.75 546.50 523.00 523.50 -23.00 5,795 57,551 +441
Mar16 150413 552.00 560.50 537.25 538.00 -22.50 876 13,803 +153
May16 150413 562.00 569.75 547.00 547.75 -22.00 168 2,149 +93
Total Volume and Open Interest 170,145 453,903 +4,274
Wheat(KCBT)
May15 150413 546.00 558.75 527.00 529.00 -29.75 19,983 47,820 -2,164
Jul15 150413 548.50 562.50 531.00 533.00 -29.50 19,627 58,515 +1,987
Sep15 150413 564.25 573.75 542.75 545.00 -28.75 4,796 17,438 +975
Dec15 150413 579.75 589.50 560.00 561.50 -28.00 3,873 18,293 +98
Mar16 150413 595.25 601.00 573.25 574.50 -26.50 431 4,951 +21
May16 150413 603.25 608.00 582.75 582.75 -25.25 204 899 +62
Total Volume and Open Interest 48,961 148,516 +1,018
Wheat(MGE)
May15 150413 572.00 574.75 559.00 560.00 -21.00 5,635 22,964 -1,172
Jul15 150413 578.00 578.50 565.00 566.25 -20.25 3,828 22,790 +1,042
Sep15 150413 585.25 587.00 572.75 573.50 -19.25 1,121 9,083 -175
Dec15 150413 598.00 598.00 583.50 584.25 -19.50 851 10,542 -181
Mar16 150413 608.00 608.00 596.00 596.50 -19.25 135 2,756 +91
Total Volume and Open Interest 11,577 68,357 -396
Oats(CBOT)
May15 150413 266.50 268.50 262.00 264.00 -2.50 915 3,980 -273
Jul15 150413 269.50 269.50 265.00 267.50 -1.00 763 2,911 +258
Sep15 150413 270.50 273.00 270.50 272.75 -0.25 1 257 +0
Dec15 150413 276.50 277.00 274.00 277.00 +0.50 29 1,641 +17
Total Volume and Open Interest 1,709 8,917 +2
Rough Rice(CBOT)
May15 150413 10.32 10.36 10.09 10.10 -0.16 1,196 6,552 +77
Jul15 150413 10.55 10.60 10.35 10.35 -0.16 717 2,986 +225
Sep15 150413 10.78 10.78 10.59 10.60 -0.15 911 1,636 +393
Nov15 150413 10.96 10.96 10.82 10.82 -0.16 32 82 +14
Total Volume and Open Interest 2,862 11,267 +712
Live Cattle(CME)
Apr15 150413 158.150 158.850 157.400 158.825 +0.025 2,734 19,836 -307
Jun15 150413 148.050 149.325 147.850 148.950 +0.150 13,595 134,431 +2,195
Aug15 150413 145.850 147.200 145.850 146.825 +0.275 5,133 51,457 -753
Oct15 150413 147.700 149.000 147.700 148.685 +0.250 5,383 39,938 +811
Dec15 150413 148.700 149.800 148.575 149.650 +0.200 3,216 16,776 -22
Feb16 150413 148.150 149.200 148.100 148.985 +0.250 593 3,589 -11
Total Volume and Open Interest 30,758 269,541 +1,941
Feeder Cattle(CME)
Apr15 150413 211.700 213.000 210.900 212.250 -0.200 536 4,248 -113
May15 150413 208.600 210.630 208.250 210.050 +0.315 3,925 14,879 -830
Aug15 150413 210.450 212.350 209.950 211.800 +0.350 2,570 14,914 +480
Sep15 150413 209.500 211.200 209.285 210.935 +0.185 812 2,730 +199
Oct15 150413 208.630 210.200 208.130 209.830 +0.345 301 2,391 +21
Nov15 150413 207.200 209.080 207.200 208.630 +0.180 246 1,102 +48
Jan16 150413 202.435 203.850 202.400 203.735 +0.135 77 605 +20
Total Volume and Open Interest 8,472 40,884 -171
Lean Hogs(CME)
Apr15 150413 62.800 63.400 62.750 63.100 +0.550 4,656 12,587 -1,700
May15 150413 71.650 73.100 71.635 72.430 +0.645 208 3,443 +4
Jun15 150413 78.250 79.750 78.250 78.785 +0.635 13,989 97,793 +955
Jul15 150413 79.500 80.830 79.500 79.900 +0.550 4,146 21,217 -661
Aug15 150413 79.400 80.600 79.285 79.430 +0.250 7,499 35,022 -926
Oct15 150413 71.250 71.950 70.580 71.150 -0.100 4,749 30,663 +1,618
Dec15 150413 67.900 68.885 67.350 68.100 -0.150 2,211 13,149 +923
Feb16 150413 71.000 71.500 69.950 70.550 -0.450 85 2,451 +11
Total Volume and Open Interest 37,596 217,343 +196
Class III Milk(CME)
Apr15 150413 15.67 15.68 15.66 15.66 -0.03 10 5,614 -14
May15 150413 15.77 15.77 15.58 15.60 -0.17 164 6,071 -8
Jun15 150413 15.69 15.69 15.44 15.47 -0.24 66 5,304 +0
Jul15 150413 16.14 16.16 15.98 16.02 -0.23 17 3,922 +0
Aug15 150413 16.77 16.77 16.60 16.61 -0.19 11 3,559 -4
Sep15 150413 16.91 17.04 16.90 16.97 -0.15 8 3,278 +2
Oct15 150413 17.10 17.10 17.07 17.09 -0.15 4 2,928 +1
Nov15 150413 17.05 17.15 17.05 17.13 -0.10 2 2,804 +1
Dec15 150413 17.05 17.05 17.03 17.03 -0.12 2 2,580 +1
Jan16 150413 16.78 16.78 16.75 16.75 -0.12 2 490 -1
Feb16 150413 16.83 16.84 16.79 16.79 -0.07 2 334 +2
Mar16 150413 16.71 16.71 16.71 16.71 unch 0 282 +0
Apr16 150413 16.60 16.60 16.60 16.60 unch 4 148 -2
Total Volume and Open Interest 296 37,674 -20
Cocoa(ICE)
May15 150413 2784 2808 2778 2799 +18 16,042 37,331 -6,022
Jul15 150413 2780 2807 2778 2802 +19 19,356 80,080 +4,065
Sep15 150413 2767 2793 2767 2789 +17 4,377 33,924 +807
Dec15 150413 2754 2777 2752 2772 +14 2,207 28,075 +92
Mar16 150413 2743 2763 2742 2756 +9 1,360 17,647 +528
May16 150413 2740 2750 2740 2749 +6 176 6,728 -69
Jul16 150413 2738 2738 2738 2738 +6 97 6,488 +45
Total Volume and Open Interest 43,616 213,247 -555
Coffee "C"(ICE)
May15 150413 135.15 138.10 132.95 133.75 -1.35 27,478 58,946 -6,844
Jul15 150413 137.50 140.45 135.55 136.20 -1.65 22,368 63,101 +6,194
Sep15 150413 141.15 143.25 138.50 139.05 -1.70 3,908 34,351 +357
Dec15 150413 145.40 147.00 142.30 142.95 -1.70 2,722 24,769 +15
Mar16 150413 149.00 150.50 146.15 146.80 -1.65 1,157 6,290 +339
May16 150413 150.70 152.10 148.55 149.15 -1.65 470 4,157 +145
Total Volume and Open Interest 58,557 201,692 +337
Orange Juice(ICE)
May15 150413 113.00 113.60 109.25 109.60 -3.05 999 8,291 -288
Jul15 150413 113.50 114.85 111.75 112.05 -2.50 531 6,479 +259
Sep15 150413 115.00 115.00 113.40 113.65 -2.30 55 1,038 +8
Nov15 150413 115.90 115.90 114.80 115.00 -2.00 17 495 +15
Jan16 150413 115.90 115.90 115.90 115.90 -2.10 0 85 +0
Mar16 150413 117.95 117.95 117.95 117.95 -2.10 0 7 +0
Total Volume and Open Interest 1,602 16,399 -6
Sugar #11(ICE)
May15 150413 12.86 13.05 12.71 13.01 +0.18 87,720 319,712 -22,540
Jul15 150413 12.78 12.90 12.61 12.85 +0.07 75,156 288,490 +11,367
Oct15 150413 13.30 13.41 13.11 13.33 +0.03 23,883 145,057 +2,040
Mar16 150413 14.50 14.57 14.30 14.48 -0.02 7,224 89,785 +1,153
May16 150413 14.59 14.63 14.39 14.56 -0.03 1,079 22,717 -61
Jul16 150413 14.47 14.55 14.37 14.51 -0.06 942 19,221 +361
Oct16 150413 14.64 14.70 14.54 14.67 -0.07 591 18,387 +139
Mar17 150413 15.09 15.16 15.01 15.13 -0.08 59 9,294 -9
Total Volume and Open Interest 196,729 916,091 -7,534
London Cocoa(LCE)
May15 150413 1942 1957 1941 1953 +13 5,141 45,839 -2,434
Jul15 150413 1963 1973 1958 1970 +12 6,950 62,837 +2,730
Sep15 150413 1957 1970 1954 1964 +10 1,401 43,794 +506
Dec15 150413 1949 1956 1940 1948 +8 1,415 49,167 +231
Mar16 150413 1923 1931 1916 1924 +7 1,242 36,750 +122
May16 150413 1922 1924 1911 1919 +6 253 6,354 +134
Jul16 150413 1920 1920 1909 1915 +6 184 10,328 +41
Total Volume and Open Interest 16,600 262,563 +1,324
London Sugar(LCE)
Aug15 150413 362.80 363.70 358.70 362.10 +0.30 6,352 38,507 +2,615
Oct15 150413 364.50 365.00 360.20 364.10 +0.20 1,768 13,597 +141
Dec15 150413 372.00 372.80 367.90 372.10 unch 1,117 7,464 +746
Mar16 150413 378.80 379.30 374.30 378.80 -0.30 173 5,816 +55
May16 150413 385.60 385.60 381.30 384.80 -0.50 90 2,246 -12
Total Volume and Open Interest 16,353 80,255 +585
Cotton(ICE)
May15 150413 65.11 65.70 64.58 65.13 +0.07 29,686 70,573 -8,663
Jul15 150413 65.32 65.84 64.95 65.46 +0.06 23,582 74,650 +6,279
Oct15 150413 65.14 65.75 65.14 65.69 +0.09 26 22 -1
Dec15 150413 65.43 65.79 64.99 65.77 +0.16 4,177 43,474 +2,027
Mar16 150413 64.60 65.27 64.60 65.25 +0.12 313 4,685 +73
May16 150413 65.10 65.50 65.10 65.50 +0.06 122 515 +11
Total Volume and Open Interest 57,951 195,177 -255
Lumber(CME)
May15 150413 266.3 266.9 256.8 259.6 -7.2 526 4,304 -362
Jul15 150413 262.8 262.8 252.7 254.0 -8.7 407 2,317 +108
Sep15 150413 265.4 265.6 255.5 258.2 -7.3 5 269 +1
Nov15 150413 264.8 269.0 260.1 261.0 -7.0 0 45 +0
Total Volume and Open Interest 938 6,951 -253
Crude Oil(NYM)
May15 150413 51.81 53.10 51.47 51.91 +0.27 449,531 284,295 -51,807
Jun15 150413 53.56 54.83 53.31 53.74 +0.23 208,283 337,677 +23,351
Jul15 150413 54.89 55.97 54.54 54.99 +0.20 89,451 151,180 +16,451
Aug15 150413 55.28 56.55 55.24 55.70 +0.19 31,842 61,757 +4,022
Sep15 150413 56.00 57.06 55.80 56.27 +0.19 40,786 129,216 +6,963
Oct15 150413 56.38 57.50 56.29 56.76 +0.18 13,818 66,304 +445
Nov15 150413 57.50 57.98 57.00 57.27 +0.18 10,271 47,007 +1,141
Dec15 150413 57.49 58.50 57.30 57.80 +0.18 53,921 211,754 -559
Jan16 150413 58.07 58.80 57.74 58.24 +0.17 6,878 45,587 +1,187
Feb16 150413 58.44 58.98 58.44 58.58 +0.14 1,889 23,233 +83
Mar16 150413 58.88 59.46 58.60 58.90 +0.11 4,895 37,360 +595
Apr16 150413 59.50 59.68 59.24 59.24 +0.09 1,259 10,955 -138
May16 150413 59.89 59.91 59.56 59.56 +0.08 721 11,147 +59
Jun16 150413 59.53 60.42 59.46 59.86 +0.07 10,141 51,054 +1,162
Jul16 150413 60.08 60.08 60.08 60.08 +0.05 508 9,911 -48
Aug16 150413 60.13 60.33 60.13 60.33 +0.04 409 7,756 +83
Total Volume and Open Interest 953,792 1,710,708 +1,955
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150413 51.775 53.075 51.475 51.900 +0.250 12,012 2,810 -272
Jun15 150413 53.625 54.800 53.325 53.750 +0.250 672 1,485 +59
Jul15 150413 54.675 55.700 54.625 55.000 +0.200 156 190 -98
Aug15 150413 55.625 56.325 55.625 55.700 +0.200 75 198 +30
Sep15 150413 57.000 57.000 56.275 56.275 +0.200 98 304 +34
Oct15 150413 56.850 57.050 56.750 56.750 +0.175 49 229 +10
Nov15 150413 57.275 57.275 57.275 57.275 +0.175 18 84 +14
Dec15 150413 57.800 58.025 57.700 57.800 +0.175 15 305 +13
Jan16 150413 58.250 58.250 58.250 58.250 +0.175 0 10 +0
Total Volume and Open Interest 13,097 5,676 -210
NY Harbor ULSD(NYM)
May15 150413 177.45 181.47 176.54 178.33 +1.72 55,435 81,209 -6,943
Jun15 150413 177.35 181.80 177.13 178.48 +1.38 35,642 58,574 +2,449
Jul15 150413 179.00 182.72 178.11 179.40 +1.19 16,542 40,520 +2,153
Aug15 150413 181.04 183.20 179.42 180.66 +0.91 9,979 23,378 +219
Sep15 150413 183.10 185.78 181.12 182.39 +0.66 8,435 32,231 +1,129
Oct15 150413 184.77 187.64 183.12 184.19 +0.50 3,145 19,045 -17
Nov15 150413 186.47 188.10 185.00 185.76 +0.40 1,940 13,905 +242
Dec15 150413 188.04 190.83 186.21 187.26 +0.31 6,832 37,368 +566
Jan16 150413 189.63 191.00 187.88 188.80 +0.26 254 8,991 -23
Feb16 150413 191.95 191.95 189.30 189.48 +0.24 155 4,711 -8
Mar16 150413 190.62 191.24 189.42 189.42 +0.28 392 7,861 -113
Apr16 150413 190.24 190.24 188.57 188.57 +0.28 420 5,565 +107
May16 150413 190.10 190.10 188.82 188.82 +0.23 296 3,215 +32
Jun16 150413 191.02 191.31 189.09 189.26 +0.11 233 9,004 +3
Total Volume and Open Interest 139,994 361,435 -85
RBOB Gasoline(NYM)
May15 150413 180.80 184.17 179.46 180.46 -0.27 70,020 93,504 -6,622
Jun15 150413 180.85 184.07 179.62 180.75 +0.06 56,658 74,847 +1,677
Jul15 150413 179.73 183.41 179.03 180.20 +0.13 33,696 46,317 +2,712
Aug15 150413 178.99 181.62 177.59 178.80 +0.16 19,782 35,193 +296
Sep15 150413 176.53 179.36 175.38 176.76 +0.20 15,191 35,882 +818
Oct15 150413 163.72 165.39 161.53 163.17 +0.40 7,409 19,422 +455
Nov15 150413 161.33 162.50 158.87 160.48 +0.39 4,209 15,944 +132
Dec15 150413 159.72 162.23 157.57 159.22 +0.36 9,061 37,859 +145
Jan16 150413 161.59 162.00 159.16 160.20 +0.36 480 4,833 -6
Feb16 150413 162.72 162.72 162.26 162.26 +0.35 108 1,162 +13
Total Volume and Open Interest 219,241 387,683 +335
e-miNY RBOB Gasoline(NYM)
May15 150413 180.50 180.50 180.46 180.50 -0.20 0 1 +0
Jun15 150413 180.80 180.80 180.75 180.80 +0.10      
Jul15 150413 180.20 180.20 180.20 180.20 +0.10 0 1 +0
Aug15 150413 178.80 178.80 178.80 178.80 +0.20      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150413 2.487 2.543 2.475 2.511 unch 171,401 244,208 -3,091
Jun15 150413 2.549 2.587 2.521 2.548 -0.010 62,347 102,109 +3,343
Jul15 150413 2.600 2.648 2.582 2.606 -0.014 49,419 113,715 +2,264
Aug15 150413 2.625 2.669 2.603 2.629 -0.015 18,090 51,189 -2,820
Sep15 150413 2.625 2.675 2.608 2.636 -0.015 15,072 86,544 +2,050
Oct15 150413 2.660 2.704 2.646 2.664 -0.016 19,879 107,597 -626
Nov15 150413 2.760 2.812 2.750 2.771 -0.023 8,198 40,589 -326
Dec15 150413 2.966 2.986 2.927 2.945 -0.028 5,782 55,147 +1,024
Jan16 150413 3.050 3.094 3.040 3.054 -0.027 9,040 53,700 +526
Feb16 150413 3.050 3.081 3.013 3.047 -0.027 2,852 12,923 +262
Mar16 150413 3.000 3.042 2.994 3.008 -0.027 3,717 28,805 +507
Apr16 150413 2.890 2.925 2.879 2.894 -0.029 3,186 27,276 +1,230
May16 150413 2.935 2.935 2.908 2.908 -0.028 470 9,222 -28
Jun16 150413 2.950 2.974 2.940 2.943 -0.027 190 6,760 +30
Jul16 150413 3.008 3.008 2.982 2.982 -0.027 221 4,445 +46
Aug16 150413 3.020 3.024 2.994 2.994 -0.026 162 3,819 +56
Total Volume and Open Interest 370,780 1,005,379 +4,650
Brent Crude Oil(ICE)
May15 150413 58.02 59.54 57.46 57.93 +0.06 174,812 165,590 -20,182
Jun15 150413 59.08 60.59 58.56 59.04 +0.09 214,867 409,786 +2,275
Jul15 150413 59.85 61.37 59.36 59.85 +0.09 77,619 250,741 +15,950
Aug15 150413 60.58 62.07 60.08 60.57 +0.08 36,401 118,786 +5,559
Sep15 150413 61.24 62.71 60.73 61.22 +0.06 42,452 146,486 -25
Oct15 150413 61.75 63.26 61.35 61.85 +0.05 19,265 64,534 +348
Nov15 150413 62.45 63.79 61.95 62.44 +0.05 11,154 47,002 +480
Dec15 150413 62.99 64.42 62.50 62.98 +0.04 64,214 230,672 -1,864
Jan16 150413 63.96 64.53 62.96 63.46 +0.05 7,891 56,241 +448
Feb16 150413 64.64 64.64 63.40 63.87 +0.05 2,671 38,009 +76
Mar16 150413 64.63 64.74 64.25 64.25 +0.04 4,726 39,287 +152
Apr16 150413 64.86 64.86 64.67 64.67 +0.04 1,389 28,757 +343
May16 150413 65.01 65.01 65.01 65.01 +0.03 935 19,989 +208
Jun16 150413 65.71 66.43 64.99 65.35 +0.04 9,081 63,193 -47
Total Volume and Open Interest 692,802 1,987,097 +7,061
Gas Oil(ICE)
May15 150413 540.25 554.75 538.75 542.75 +4.00 102,253 152,892 +318
Jun15 150413 537.50 555.25 537.50 543.50 +3.75 57,894 127,733 +1,058
Jul15 150413 543.50 557.25 541.75 545.50 +3.25 17,913 51,209 +2,673
Aug15 150413 548.00 560.75 546.00 549.50 +3.00 9,880 30,565 -13
Sep15 150413 552.50 566.00 551.25 554.50 +2.75 10,606 30,415 +494
Oct15 150413 559.00 571.75 557.00 560.25 +2.50 6,811 28,810 -574
Nov15 150413 563.75 575.25 562.50 563.50 +2.25 3,914 19,186 +199
Dec15 150413 566.00 578.25 563.25 566.75 +2.00 14,800 86,458 +329
Jan16 150413 577.50 582.25 570.75 570.75 +2.00 2,273 21,974 +785
Feb16 150413 582.00 585.50 574.25 574.25 +2.00 1,096 12,642 +81
Total Volume and Open Interest 260,972 657,157 -7,862
Ethanol(CBOT)
May15 150413 1.559 1.564 1.545 1.550 -0.018 326 2,057 -82
Jun15 150413 1.531 1.531 1.522 1.524 -0.019 166 1,454 -78
Jul15 150413 1.511 1.511 1.504 1.506 -0.017 20 1,088 +6
Aug15 150413 1.489 1.489 1.489 1.489 -0.017 1 556 -1
Sep15 150413 1.461 1.463 1.461 1.461 -0.017 0 348 +0
Oct15 150413 1.431 1.431 1.431 1.431 -0.017 0 327 +0
Nov15 150413 1.417 1.417 1.417 1.417 -0.017 0 179 +0
Dec15 150413 1.399 1.399 1.399 1.399 -0.017 17 467 +17
Total Volume and Open Interest 530 6,476 -138
WTI Crude Oil(ICE)
May15 150413 51.52 53.09 51.51 51.91 +0.27 61,204 61,680 -1,653
Jun15 150413 53.40 54.79 53.31 53.74 +0.23 53,770 96,111 +3,467
Jul15 150413 54.74 55.90 54.59 54.99 +0.20 17,099 33,210 +1,429
Aug15 150413 55.41 56.54 55.41 55.70 +0.19 6,255 14,030 +65
Sep15 150413 56.81 57.05 56.15 56.27 +0.19 8,668 39,517 +297
Oct15 150413 57.26 57.54 56.57 56.76 +0.18 5,017 7,999 -446
Nov15 150413 57.34 58.01 57.08 57.27 +0.18 3,399 9,264 +149
Dec15 150413 57.52 58.50 57.52 57.80 +0.18 11,104 87,421 +188
Jan16 150413 58.84 58.87 58.13 58.24 +0.17 948 9,106 +206
Feb16 150413 58.58 58.58 58.58 58.58 +0.14 52 1,731 -32
Mar16 150413 58.90 58.90 58.90 58.90 +0.11 270 4,316 +116
Apr16 150413 59.24 59.24 59.24 59.24 +0.09 21 2,882 +0
May16 150413 59.56 59.56 59.56 59.56 +0.08 32 2,491 +5
Jun16 150413 60.40 60.40 59.73 59.86 +0.07 953 17,174 +338
Jul16 150413 60.08 60.08 60.08 60.08 +0.05 20 1,088 +0
Aug16 150413 60.33 60.33 60.33 60.33 +0.04 26 1,728 +22
Total Volume and Open Interest 173,452 462,796 +2,825
US Dollar Index(ICE)
Jun15 150413 99.660 100.270 99.455 99.768 +0.173 52,507 111,385 +3,186
Sep15 150413 100.050 100.715 99.965 100.223 +0.178 918 4,229 +246
Dec15 150413 100.730 101.190 100.500 100.660 +0.175 44 1,089 +11
Total Volume and Open Interest 53,470 116,756 +3,443
Australian Dollar(CME)
Jun15 150413 76.43 76.50 75.26 75.59 -0.96 91,328 161,994 +2,367
Sep15 150413 75.99 76.00 74.99 75.23 -0.95 27 307 +7
Dec15 150413 74.92 74.92 74.92 74.92 -0.95 0 74 +0
Total Volume and Open Interest 91,355 162,383 +2,374
British Pound(CME)
Jun15 150413 146.24 146.75 145.60 146.70 +0.27 90,969 186,386 +5,617
Sep15 150413 146.26 146.62 145.92 146.62 +0.27 48 227 +19
Dec15 150413 146.25 146.58 146.25 146.58 +0.26 0 19 +0
Total Volume and Open Interest 91,017 186,659 +5,636
Canadian Dollar(CME)
Jun15 150413 79.41 79.53 79.00 79.31 -0.07 51,520 108,267 +854
Sep15 150413 79.39 79.43 78.95 79.23 -0.06 251 4,972 -142
Dec15 150413 79.17 79.17 79.17 79.17 -0.07 7 1,462 +3
Mar16 150413 79.10 79.14 79.10 79.14 -0.07 2 469 +2
Total Volume and Open Interest 51,782 115,213 +719
Japanese Yen(CME)
Jun15 150413 83.19 83.62 82.80 83.35 +0.08 104,535 195,295 +7,802
Sep15 150413 83.36 83.72 82.95 83.47 +0.08 96 679 -6
Dec15 150413 83.20 83.66 83.20 83.66 +0.07 0 141 +0
Total Volume and Open Interest 104,632 196,329 +7,797
Swiss Franc(CME)
Jun15 150413 102.28 102.70 101.62 102.52 +0.03 20,210 33,439 +1,222
Sep15 150413 102.67 103.04 102.12 102.94 +0.02 3 409 +1
Dec15 150413 103.41 103.41 103.41 103.41 +0.03 0 227 +0
Total Volume and Open Interest 20,213 34,099 +1,223
EuroFX(CME)
Jun15 150413 106.03 106.28 105.29 105.78 -0.35 261,250 441,618 +6,985
Sep15 150413 106.19 106.39 105.45 105.93 -0.35 738 3,166 +135
Dec15 150413 106.37 106.55 105.70 106.14 -0.35 37 510 +3
Total Volume and Open Interest 262,036 445,469 +7,132
Mexican Peso(CME)
Apr15 150413 654.75 654.75 654.75 654.75 -3.50      
May15 150413 649.25 649.25 649.25 649.25 -7.50      
Total Volume and Open Interest 30,381 136,688 -1,831
Brazilian Real(CME)
May15 150413 321.00 322.30 318.05 318.70 -3.55 901 12,007 +35
Jun15 150413 317.95 318.50 315.40 315.90 -3.50 180 1,250 +12
Jul15 150413 313.25 313.25 313.25 313.25 -3.55      
Aug15 150413 310.15 310.15 310.15 310.15 -3.55      
Total Volume and Open Interest 1,081 22,409 +47
30-Year T-Bonds(CBOT)
Jun15 150413 163~150 163~300 162~190 163~150 -0~010 233,253 441,466 +5,866
Sep15 150413 162~070 162~080 161~100 161~310 -0~010 10 162 +0
Dec15 150413 161~010 161~020 161~010 161~010 -0~010      
Total Volume and Open Interest 233,263 441,628 +5,866
10-Year T-Notes(CBOT)
Jun15 150413 128~270 129~030 128~185 128~315 +0~055 1,015,818 2,842,611 +10,991
Sep15 150413 128~165 128~200 128~055 128~175 +0~060 408 3,954 +81
Dec15 150413 128~005 128~005 127~265 128~005 +0~060 0 6 +0
Total Volume and Open Interest 1,016,226 2,846,571 +11,072
5-Year T-Notes(CBOT)
Jun15 150413 120~054 120~106 120~002 120~084 +0~042 512,430 2,019,997 +14,184
Sep15 150413 119~240 119~240 119~196 119~240 +0~042 0 1 +0
Dec15 150413 119~100 119~100 119~056 119~100 +0~042      
Total Volume and Open Interest 512,430 2,019,998 +14,184
2 Year T-Notes(CBOT)
Jun15 150413 109~190 109~206 109~174 109~200 +0~014 184,988 1,355,249 +10,231
Sep15 150413 109~094 109~094 109~080 109~094 +0~014 0 78 +0
Dec15 150413 109~064 109~064 109~050 109~064 +0~014      
Total Volume and Open Interest 184,988 1,355,327 +10,231
Eurodollars(CME)
Jun15 150413 99.685 99.690 99.675 99.685 unch 63,490 1,290,572 -32,884
Sep15 150413 99.540 99.555 99.530 99.550 +0.010 101,314 1,132,175 -18,789
Dec15 150413 99.360 99.385 99.350 99.380 +0.020 185,271 1,192,331 +7,991
Mar16 150413 99.180 99.215 99.160 99.200 +0.025 126,335 884,802 -41,549
Jun16 150413 98.990 99.025 98.965 99.010 +0.025 134,308 811,123 -284
Sep16 150413 98.790 98.835 98.765 98.815 +0.030 104,904 708,101 +2,590
Dec16 150413 98.600 98.645 98.575 98.630 +0.035 156,560 942,423 -2,848
Mar17 150413 98.450 98.495 98.420 98.480 +0.040 106,596 553,806 -16,392
Jun17 150413 98.305 98.350 98.270 98.335 +0.040 119,995 503,898 +6,455
Sep17 150413 98.175 98.225 98.145 98.210 +0.040 88,338 455,423 -558
Dec17 150413 98.060 98.110 98.025 98.090 +0.040 99,296 685,557 +15,471
Mar18 150413 97.965 98.015 97.930 98.000 +0.040 90,000 310,444 -18,628
Jun18 150413 97.880 97.930 97.845 97.915 +0.040 48,865 282,786 -5,547
Sep18 150413 97.805 97.855 97.770 97.840 +0.040 27,355 177,350 +297
Dec18 150413 97.735 97.780 97.700 97.765 +0.035 27,411 221,967 -706
Mar19 150413 97.680 97.725 97.645 97.705 +0.030 35,276 132,630 -332
Jun19 150413 97.620 97.660 97.585 97.645 +0.025 23,851 124,222 -451
Sep19 150413 97.575 97.605 97.530 97.590 +0.025 18,693 70,182 -1,622
Total Volume and Open Interest 1,607,129 10,878,492 -105,247
Ultra T-Bond(CBOT)
Jun15 150413 169~02 169~21 167~30 169~06 unch 92,165 576,561 +6,068
Sep15 150413 167~26 167~26 167~26 167~26 unch      
Dec15 150413 166~14 166~14 166~14 166~14 unch      
Total Volume and Open Interest 92,165 576,561 +6,068
30 Day Federal Funds(CBOT)
Apr15 150413 99.878 99.880 99.878 99.880 +0.002 1 71,159 +0
May15 150413 99.875 99.880 99.875 99.875 unch 1,059 109,192 -379
Jun15 150413 99.860 99.865 99.860 99.860 -0.005 1,668 67,698 +77
Jul15 150413 99.835 99.840 99.835 99.840 unch 5,571 125,220 -70
Aug15 150413 99.815 99.815 99.815 99.815 unch 1,690 88,485 -68
Sep15 150413 99.770 99.780 99.770 99.775 +0.005 2,511 42,464 +747
Total Volume and Open Interest 27,810 730,743 +3,571
3-Mth Euro-Yen(CME)
Jun15 150413 99.850 99.850 99.850 99.850 unch      
Sep15 150413 99.860 99.860 99.860 99.860 unch      
Dec15 150413 99.855 99.855 99.855 99.855 unch      
Mar16 150413 99.715 99.715 99.715 99.715 unch      
Jun16 150413 99.575 99.575 99.575 99.575 unch      
Sep16 150413 99.435 99.435 99.435 99.435 unch      
Dec16 150413 99.815 99.815 99.815 99.815 unch      
Mar17 150413 99.675 99.675 99.675 99.675 unch      
Jun17 150413 99.535 99.535 99.535 99.535 unch      
Sep17 150413 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150413 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150413 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150413 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150413 99.71 99.71 99.71 99.71 unch      
Jun16 150413 99.57 99.57 99.57 99.57 unch      
Sep16 150413 99.43 99.43 99.43 99.43 unch      
Dec16 150413 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150413 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150413 147.79 147.84 147.67 147.69 -0.07 1,149 16,360 -264
Sep15 150413 147.12 147.12 147.12 147.12 -0.07      
Dec15 150413 146.56 146.56 146.56 146.56 -0.07 0 1 +0
Total Volume and Open Interest 1,149 16,361 -264
Euro-Bund(EUREX)
Jun15 150413 159.21 159.40 159.03 159.20 +0.01 454,404 1,312,241 +18,028
Sep15 150413 159.24 159.27 159.00 159.10 +0.01 344 16,731 +39
Dec15 150413 159.30 159.30 159.30 159.30 +0.13 1 20 +1
Total Volume and Open Interest 454,749 1,328,992 +18,068
Euro-Bobl(EUREX)
Jun15 150413 129.60 129.65 129.56 129.59 -0.02 261,816 1,046,115 -3,701
Sep15 150413 130.96 131.00 130.96 131.00 -0.04 1 53 +1
Dec15 150413 130.59 130.59 130.59 130.59 -0.02      
Total Volume and Open Interest 261,817 1,046,168 -3,700
3-Mth Euribor(EUREX)
Jun15 150413 100.000 100.000 100.000 100.000 unch 0 6,089 +0
Sep15 150413 100.005 100.005 100.005 100.005 unch 0 10,092 +0
Dec15 150413 100.010 100.010 100.010 100.010 unch 219 32,453 +0
Total Volume and Open Interest 1,999 64,048 +677
Long Gilt(LIFFE)
Jun15 150413 120~21 120~22 120~00 120~12 -0~02 126,144 429,806 -2,603
Sep15 150413 119~13 119~13 119~13 119~13 -0~02 0 1 +0
Total Volume and Open Interest 126,144 429,807 -2,603
3-Mth Short Sterling(LIFFE)
Jun15 150413 99.42 99.42 99.41 99.41 unch 9,673 306,224 -689
Sep15 150413 99.40 99.41 99.39 99.39 -0.01 31,607 502,720 -5,457
Dec15 150413 99.34 99.35 99.32 99.33 -0.01 43,642 449,514 +4,934
Mar16 150413 99.24 99.25 99.21 99.23 -0.01 38,131 306,629 +6,357
Jun16 150413 99.13 99.13 99.09 99.11 -0.01 33,318 253,653 +1,426
Sep16 150413 99.00 99.01 98.96 98.99 -0.01 34,829 244,063 -726
Total Volume and Open Interest 308,061 3,040,468 +2,719
3-Mth Euribor(LIFFE)
Jun15 150413 100.000 100.000 99.995 100.000 unch 29,346 384,102 +1,834
Sep15 150413 100.005 100.005 100.000 100.005 unch 33,632 356,495 -4,385
Dec15 150413 100.015 100.015 100.005 100.010 unch 18,229 298,338 +3,471
Total Volume and Open Interest 262,050 3,150,099 +10,663
3-Mth Aus T-Bills(SFE)
Jun15 150413 97.89 97.94 97.89 97.93 +0.03 13,956 203,604 -7,308
Sep15 150413 98.01 98.06 98.00 98.06 +0.04 16,238 196,896 -8,144
Dec15 150413 98.05 98.11 98.04 98.10 +0.04 16,718 177,816 -2,242
Mar16 150413 98.05 98.11 98.05 98.11 +0.04 5,454 130,818 -1,489
Jun16 150413 98.03 98.09 98.02 98.09 +0.05 7,282 73,357 -3,020
Sep16 150413 97.99 98.05 97.98 98.05 +0.05 5,042 50,868 -150
Dec16 150413 97.94 98.00 97.94 98.00 +0.05 2,540 44,090 +1,555
Mar17 150413 97.90 97.96 97.90 97.96 +0.05 1,779 23,509 +591
Jun17 150413 97.89 97.90 97.89 97.90 +0.05 275 8,799 +88
Sep17 150413 97.84 97.84 97.84 97.84 +0.04 0 5,323 +0
Total Volume and Open Interest 69,284 916,118 -20,122
10-Year Aus T-Bonds(SFE)
Jun15 150413 97.63 97.68 97.61 97.66 +0.02 60,520 694,002 -3,588
Sep15 150413 97.66 97.66 97.66 97.66 +0.02      
Total Volume and Open Interest 60,520 694,002 -3,588
3-Year Aus T-Bonds(SFE)
Jun15 150413 98.26 98.32 98.24 98.31 +0.04 101,208 711,445 +9,791
Sep15 150413 98.31 98.31 98.31 98.31 +0.04      
Total Volume and Open Interest 101,208 711,445 +9,791
Gold(CMX)
Apr15 150413 1208.1 1208.1 1198.3 1199.3 -5.3 521 2,462 -269
Jun15 150413 1207.2 1209.3 1196.1 1199.3 -5.3 110,164 263,692 -246
Aug15 150413 1207.9 1209.9 1198.0 1200.2 -5.3 2,148 38,008 -25
Oct15 150413 1201.6 1202.4 1201.1 1201.1 -5.3 265 9,038 +18
Dec15 150413 1210.1 1212.0 1199.0 1202.1 -5.3 1,993 45,045 +408
Feb16 150413 1211.5 1211.5 1201.5 1203.0 -5.4 189 3,126 -2
Apr16 150413 1203.6 1204.0 1203.2 1204.0 -5.4 82 3,770 +22
Jun16 150413 1211.9 1212.2 1203.9 1205.2 -5.4 90 6,308 -9
Aug16 150413 1211.0 1211.0 1206.4 1206.4 -5.4 0 454 +0
Oct16 150413 1207.7 1207.7 1207.7 1207.7 -5.5 0 631 +0
Dec16 150413 1211.8 1211.8 1209.2 1209.2 -5.5 108 6,169 -34
Feb17 150413 1210.9 1210.9 1210.9 1210.9 -5.5      
Total Volume and Open Interest 115,894 390,946 -108
Silver(CMX)
May15 150413 1642.0 1651.0 1622.5 1629.1 -9.1 46,100 84,914 -3,759
Jul15 150413 1646.0 1651.5 1627.0 1633.5 -9.1 10,168 33,309 +2,738
Sep15 150413 1648.5 1649.0 1636.0 1637.3 -9.1 1,944 15,141 +659
Dec15 150413 1656.5 1656.5 1636.5 1641.5 -9.0 2,574 25,130 +171
Mar16 150413 1646.0 1646.0 1641.0 1645.7 -9.0 369 2,661 -6
May16 150413 1649.0 1649.0 1649.0 1649.0 -9.0 96 153 +49
Jul16 150413 1652.4 1652.4 1652.4 1652.4 -9.0 352 2,509 +86
Total Volume and Open Interest 62,033 171,410 -305
Platinum(NYMEX)
Apr15 150413 1162.1 1162.1 1153.1 1153.5 -16.5 1 141 -3
Jul15 150413 1173.7 1175.3 1149.1 1153.9 -16.7 5,458 66,451 -168
Oct15 150413 1171.4 1172.4 1152.7 1155.4 -16.9 219 1,587 +206
Jan16 150413 1156.5 1157.4 1156.5 1157.4 -16.9 0 25 +0
Total Volume and Open Interest 5,684 68,318 +30
Palladium(NYMEX)
Jun15 150413 778.00 788.00 765.15 771.40 -4.65 2,646 29,656 -409
Sep15 150413 775.45 786.00 770.00 772.20 -4.75 154 2,296 +144
Dec15 150413 773.05 773.05 773.05 773.05 -4.75      
Total Volume and Open Interest 2,800 31,952 -265
Copper(CMX)
May15 150413 273.60 276.20 271.25 271.90 -1.50 40,445 75,290 -4,751
Jul15 150413 274.00 276.40 271.40 272.00 -1.65 17,222 59,170 +4,744
Sep15 150413 273.80 276.60 271.70 272.05 -1.85 5,022 19,324 +1,064
Dec15 150413 275.10 276.25 271.60 272.05 -1.80 3,186 10,118 +1,137
Mar16 150413 273.85 273.85 272.00 272.05 -1.70 290 1,777 +192
Total Volume and Open Interest 66,776 171,758 +2,416
DJIA Index(CBOT)
Jun15 150413 18010 18010 17896 17910 -63 0 4,435 +0
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 150413 17969 18029 17891 17910 -63 130,620 100,733 +3,101
Sep15 150413 17855 17940 17820 17824 -63 3 100 +2
Dec15 150413 17742 17742 17742 17742 -63 0 32 +0
Mar16 150413 17660 17660 17660 17660 -63      
Total Volume and Open Interest 130,623 100,865 +3,103
S & P 500(CME)
Jun15 150413 2095.50 2101.00 2085.20 2086.50 -9.00 6,320 110,339 +1,853
Sep15 150413 2079.10 2092.50 2078.50 2079.10 -9.00 5 390 +0
Dec15 150413 2072.40 2085.90 2071.80 2072.40 -9.00 0 207 +0
Mar16 150413 2067.30 2080.80 2066.70 2067.30 -9.00      
Total Volume and Open Interest 6,325 110,936 +1,853
S & P 500 E-Mini(Globex)
Jun15 150413 2095.25 2101.25 2085.25 2086.50 -9.00 1,211,778 2,645,082 +921
Sep15 150413 2089.50 2093.75 2078.00 2079.00 -9.00 1,806 17,242 +2
Total Volume and Open Interest 1,213,616 2,664,891 +920
NASDAQ 100(CME)
Jun15 150413 4420.00 4441.00 4401.00 4403.30 -11.50 164 5,333 +11
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 150413 4415.00 4441.50 4399.50 4403.30 -11.50 201,439 320,267 -1,841
Sep15 150413 4404.50 4432.50 4393.50 4395.30 -12.50 333 232 +162
Total Volume and Open Interest 201,772 320,534 -1,679
S & P Midcap 400(CME)
Jun15 150413 1526.20 1526.20 1526.20 1526.20 -4.80 182 709 +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 150413 13.40 14.50 13.15 14.33 +0.90 74,810 106,325 -9,623
May15 150413 15.45 16.10 15.18 16.08 +0.65 59,718 147,980 +12,287
Jun15 150413 16.55 17.02 16.25 17.02 +0.54 18,971 52,532 +2,847
Jul15 150413 17.15 17.62 16.95 17.58 +0.40 8,120 32,881 +522
Total Volume and Open Interest 174,899 388,124 +8,713
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150413 20025 20065 19865 19895 -170 12,626 58,521 +472
Sep15 150413 20040 20040 19945 19945 -170 35 33 +25
Total Volume and Open Interest 12,661 58,554 +497
Nikkei 225(SGX)
Jun15 150413 20000 20015 19830 19920 -60 87,116 290,411 +5,603
Sep15 150413 19905 19905 19905 19905 -60 0 133 +0
Dec15 150413 19820 19820 19820 19820 -60 0 6,045 +0
Total Volume and Open Interest 98,644 314,709 +12,674
CAC 40(EURONEXT)
Apr15 150413 5241.0 5263.0 5222.5 5254.0 +13.0 94,362 317,843 +2,005
May15 150413 5183.0 5202.0 5163.0 5193.5 +13.5 7,764 30,670 +4,351
Jun15 150413 5131.0 5155.5 5119.5 5149.5 +13.0 376 10,014 -43
Total Volume and Open Interest 102,509 358,620 +6,313
Hang Seng Index(HKFE)
Apr15 150413 27355 28125 27191 28030 +730 124,314 123,494 +2,048
May15 150413 27333 28064 27172 27976 +728 1,887 2,220 +893
Jun15 150413 26963 27769 26886 27709 +738 1,389 4,927 +406
Total Volume and Open Interest 127,786 132,171 +3,397
DAX(EUREX)
Jun15 150413 12408.5 12426.5 12306.0 12381.5 -24.5 83,821 187,019 +4,041
Sep15 150413 12428.5 12428.5 12320.0 12384.0 -24.5 240 1,934 +24
Dec15 150413 12372.0 12388.0 12342.0 12387.5 -24.0 70 75 -2
Total Volume and Open Interest 84,131 189,028 +4,063
FT-SE 100(EURONEXT)
Jun15 150413 7030.00 7033.00 6989.00 7012.00 -31.50 85,991 596,377 +4,241
Sep15 150413 6963.50 6964.50 6959.50 6959.50 -31.50 15 613 +15
Dec15 150413 6930.00 6930.00 6930.00 6930.00 -31.50 10 136 +5
Total Volume and Open Interest 86,016 597,126 +4,261
SPI 200(SFE)
Jun15 150413 5950.0 5993.0 5941.0 5950.0 -3.0 20,076 243,071 -1,593
Sep15 150413 5891.0 5894.0 5891.0 5894.0 -3.0 2 2,906 +0
Dec15 150413 5886.0 5886.0 5886.0 5886.0 -3.0 0 2,022 +0
Total Volume and Open Interest 20,278 250,196 -1,429
FTSE MIB(ISE)
Jun15 150413 23550.00 23685.00 23515.00 23634.00 +146.00 20,163 54,042 +892
Sep15 150413 23460.00 23590.00 23460.00 23564.00 +148.00 19 232 -3
Dec15 150413 23472.00 23472.00 23472.00 23472.00 +131.00 0 1 +0
Total Volume and Open Interest 20,182 54,275 +889
KOSPI 200(KFE)
Jun15 150413 262.50 264.75 262.45 264.50 +2.00 161,762 111,202 -5,060
Sep15 150413 263.85 265.75 263.80 265.55 +1.90 409 2,273 -4
Dec15 150413 265.10 266.60 265.10 266.60 +1.20 6 732 +0
Total Volume and Open Interest 162,178 115,382 -5,065
GSCI(CME)
Apr15 150413 409.00 412.00 408.00 409.00 +0.55 3,294 4,181 -3,153
May15 150413 413.95 417.00 412.95 413.95 +0.95 3,271 8,288 +3,225
Jun15 150413 417.15 420.00 416.00 417.15 +0.95      
Total Volume and Open Interest 6,565 12,469 +72
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!