Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 14, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150414 948.75 961.50 948.50 960.25 +11.50 125,611 273,410 -7,541
Jul15 150414 952.50 965.00 952.50 964.00 +11.25 91,652 267,851 +9,818
Aug15 150414 954.50 963.75 954.25 962.50 +10.50 7,919 19,432 -75
Sep15 150414 947.50 955.00 946.00 953.75 +10.00 1,066 8,226 +39
Nov15 150414 939.25 949.75 939.00 948.25 +9.00 29,833 172,777 +5,305
Jan16 150414 949.00 955.25 948.00 954.50 +8.75 902 10,430 +80
Mar16 150414 950.00 959.75 950.00 958.75 +8.75 1,008 17,378 +226
May16 150414 958.50 962.00 953.25 961.75 +8.50 569 7,119 -43
Jul16 150414 962.00 969.00 959.75 968.25 +8.50 250 3,161 +47
Aug16 150414 967.75 967.75 959.50 967.75 +8.25 0 154 +0
Sep16 150414 959.25 959.25 950.75 959.25 +8.50 0 35 +0
Nov16 150414 950.00 957.25 947.25 955.50 +8.25 200 5,367 -20
Jan17 150414 960.75 960.75 952.75 960.75 +8.00 0 67 +0
Mar17 150414 965.50 965.50 957.50 965.50 +8.00 0 31 +0
Total Volume and Open Interest 259,010 785,760 +7,836
Soybean Meal(CBOT)
May15 150414 308.80 314.10 308.80 313.60 +4.80 64,690 105,009 -12,979
Jul15 150414 309.10 313.80 309.00 313.50 +4.40 48,703 128,819 +6,917
Aug15 150414 309.10 312.60 308.50 312.40 +3.90 5,021 20,457 +1,007
Sep15 150414 308.10 312.00 308.10 311.90 +3.80 1,931 14,704 +363
Oct15 150414 307.00 310.00 306.40 309.80 +3.40 885 12,323 +167
Dec15 150414 307.20 310.70 307.20 310.20 +2.90 8,964 48,916 +1,225
Jan16 150414 309.00 311.00 307.90 310.60 +2.70 311 3,654 +81
Mar16 150414 308.80 311.00 307.90 310.80 +2.90 552 4,305 +44
May16 150414 309.50 311.50 308.20 311.30 +3.10 330 1,568 +132
Jul16 150414 310.30 312.70 309.60 312.30 +2.70 116 1,504 +0
Total Volume and Open Interest 131,602 342,934 -3,024
Soybean Oil(CBOT)
May15 150414 31.05 31.47 30.95 31.30 +0.26 64,514 122,601 -9,809
Jul15 150414 31.18 31.64 31.12 31.48 +0.25 55,247 133,867 +9,990
Aug15 150414 31.24 31.68 31.19 31.53 +0.24 5,340 17,030 +736
Sep15 150414 31.25 31.66 31.25 31.58 +0.24 2,275 15,197 +829
Oct15 150414 31.35 31.66 31.21 31.56 +0.25 946 8,621 +333
Dec15 150414 31.39 31.78 31.28 31.65 +0.25 9,206 69,657 +2,126
Jan16 150414 31.65 31.98 31.61 31.86 +0.25 235 4,524 +20
Mar16 150414 31.75 32.11 31.75 32.08 +0.25 415 5,466 +33
May16 150414 32.22 32.31 32.06 32.28 +0.22 234 2,774 +57
Jul16 150414 32.33 32.54 32.29 32.50 +0.21 50 2,495 +25
Total Volume and Open Interest 138,462 384,641 +4,340
Canola(WCE)
May15 150414 453.7 456.8 453.5 456.2 +2.1 8,058 63,989 -3,545
Jul15 150414 454.1 457.5 453.9 456.8 +2.1 10,136 64,118 +3,371
Nov15 150414 445.4 448.2 445.2 447.9 +2.0 1,850 45,724 +238
Jan16 150414 449.1 449.1 449.1 449.1 +2.2 5 1,610 +5
Mar16 150414 446.0 448.4 446.0 448.4 +1.6 0 347 +0
Total Volume and Open Interest 20,049 177,726 +69
Corn(CBOT)
May15 150414 371.00 374.75 370.00 373.50 +3.00 196,231 384,552 -38,491
Jul15 150414 378.00 382.00 377.50 381.00 +3.00 134,831 444,110 +21,215
Sep15 150414 386.25 389.75 385.50 388.75 +3.00 46,633 162,681 +6,059
Dec15 150414 396.50 400.25 395.75 399.00 +3.00 34,191 270,777 -676
Mar16 150414 406.75 410.50 406.50 409.50 +2.50 3,154 73,487 +879
May16 150414 414.75 418.00 414.25 417.00 +2.50 1,349 8,351 +388
Jul16 150414 420.75 423.75 420.00 422.75 +2.50 1,176 11,223 +330
Sep16 150414 416.50 418.50 415.75 417.75 +2.00 92 1,880 +42
Dec16 150414 414.50 417.25 414.00 416.25 +2.25 735 17,922 +296
Mar17 150414 423.00 425.00 422.75 425.00 +2.25 5 388 +3
Total Volume and Open Interest 418,401 1,376,382 -9,951
Wheat(CBOT)
May15 150414 504.25 506.25 496.25 497.00 -5.25 97,676 126,694 -17,404
Jul15 150414 502.25 504.50 493.75 496.50 -3.75 81,072 192,702 +10,873
Sep15 150414 511.50 512.25 502.50 505.50 -3.75 10,249 56,260 +3,203
Dec15 150414 525.25 527.75 517.50 520.25 -3.25 3,730 58,000 +449
Mar16 150414 539.50 539.50 532.50 535.00 -3.00 1,014 13,989 +186
May16 150414 549.00 549.00 544.50 545.25 -2.50 136 2,217 +68
Total Volume and Open Interest 193,916 451,290 -2,613
Wheat(KCBT)
May15 150414 530.00 531.75 520.00 521.75 -7.25 15,884 43,561 -4,259
Jul15 150414 534.25 536.25 524.00 525.75 -7.25 15,632 60,921 +2,406
Sep15 150414 546.00 548.00 536.00 538.50 -6.50 2,821 18,095 +657
Dec15 150414 562.00 564.00 553.75 555.75 -5.75 2,156 18,557 +264
Mar16 150414 576.00 576.00 568.00 569.25 -5.25 655 5,200 +249
May16 150414 582.00 582.75 576.00 577.50 -5.25 170 1,000 +101
Total Volume and Open Interest 37,327 147,940 -576
Wheat(MGE)
May15 150414 560.50 560.50 550.75 552.00 -8.00 3,260 22,237 -727
Jul15 150414 566.00 568.25 558.00 560.75 -5.50 2,193 23,344 +554
Sep15 150414 574.50 574.50 566.25 569.00 -4.50 863 9,124 +41
Dec15 150414 585.00 585.75 577.25 580.25 -4.00 295 10,601 +59
Mar16 150414 595.25 595.25 590.00 593.00 -3.50 63 2,802 +46
Total Volume and Open Interest 6,674 68,330 -27
Oats(CBOT)
May15 150414 264.50 266.75 262.00 263.75 -0.25 438 3,960 -20
Jul15 150414 267.50 269.25 266.75 268.25 +0.75 212 2,995 +84
Sep15 150414 272.75 274.00 272.75 274.00 +1.25 19 268 +11
Dec15 150414 276.25 277.75 276.00 276.25 -0.75 78 1,701 +60
Total Volume and Open Interest 757 9,057 +140
Rough Rice(CBOT)
May15 150414 10.09 10.23 10.01 10.21 +0.11 1,225 6,418 -134
Jul15 150414 10.34 10.48 10.27 10.47 +0.11 1,004 3,249 +263
Sep15 150414 10.55 10.72 10.51 10.72 +0.11 108 1,667 +31
Nov15 150414 10.83 10.93 10.83 10.93 +0.11 19 80 -2
Total Volume and Open Interest 2,356 11,425 +158
Live Cattle(CME)
Apr15 150414 158.600 160.000 158.075 159.600 +0.775 7,847 18,604 -1,232
Jun15 150414 148.900 150.935 148.600 150.435 +1.485 32,316 132,581 -1,850
Aug15 150414 146.800 148.735 146.550 147.985 +1.160 11,093 51,472 +15
Oct15 150414 148.500 150.050 148.285 149.485 +0.800 8,702 42,453 +2,515
Dec15 150414 149.150 150.750 149.130 150.350 +0.700 4,147 17,340 +564
Feb16 150414 148.750 150.075 148.750 149.650 +0.665 808 3,531 -58
Total Volume and Open Interest 65,323 269,673 +132
Feeder Cattle(CME)
Apr15 150414 212.600 213.985 212.035 213.200 +0.950 2,455 3,375 -873
May15 150414 209.985 211.935 209.435 210.800 +0.750 7,479 14,410 -469
Aug15 150414 211.630 213.750 211.330 212.750 +0.950 4,949 15,014 +100
Sep15 150414 210.700 212.630 210.300 211.850 +0.915 1,357 2,989 +259
Oct15 150414 209.830 211.450 209.500 210.600 +0.770 686 2,442 +51
Nov15 150414 208.650 210.350 208.650 209.500 +0.870 256 1,122 +20
Jan16 150414 204.250 204.935 204.185 204.250 +0.515 93 636 +31
Total Volume and Open Interest 17,280 40,005 -879
Lean Hogs(CME)
Apr15 150414 63.150 63.350 62.985 63.180 +0.080 2,900 11,016 -1,571
May15 150414 72.000 72.000 70.950 71.700 -0.730 403 3,464 +21
Jun15 150414 78.750 79.135 77.850 78.475 -0.310 17,120 97,030 -763
Jul15 150414 79.900 80.200 79.050 79.830 -0.070 4,242 20,564 -653
Aug15 150414 79.050 79.885 78.750 79.300 -0.130 8,275 33,404 -1,618
Oct15 150414 71.080 71.700 70.680 71.650 +0.500 7,045 32,689 +2,026
Dec15 150414 68.100 68.900 67.700 68.800 +0.700 1,273 13,250 +101
Feb16 150414 70.600 71.475 70.200 71.400 +0.850 192 2,535 +84
Total Volume and Open Interest 41,542 215,014 -2,329
Class III Milk(CME)
Apr15 150414 15.66 15.66 15.66 15.66 unch 47 5,608 -6
May15 150414 15.60 15.75 15.56 15.60 unch 253 6,069 -2
Jun15 150414 15.47 15.62 15.43 15.46 -0.01 147 5,329 +25
Jul15 150414 16.05 16.08 15.90 15.91 -0.11 41 3,920 -2
Aug15 150414 16.59 16.66 16.50 16.50 -0.11 24 3,566 +7
Sep15 150414 16.94 16.98 16.90 16.90 -0.07 13 3,276 -2
Oct15 150414 17.10 17.10 16.98 16.98 -0.11 8 2,924 -4
Nov15 150414 17.16 17.16 16.98 16.98 -0.15 38 2,783 -21
Dec15 150414 17.00 17.03 16.94 16.94 -0.09 10 2,577 -3
Jan16 150414 16.80 16.80 16.69 16.70 -0.05 20 495 +5
Feb16 150414 16.79 16.79 16.70 16.70 -0.09 25 339 +5
Mar16 150414 16.71 16.71 16.70 16.70 -0.01 20 288 +6
Apr16 150414 16.60 16.60 16.60 16.60 unch 4 148 +0
Total Volume and Open Interest 659 37,691 +17
Cocoa(ICE)
May15 150414 2798 2854 2797 2848 +49 18,319 29,021 -8,310
Jul15 150414 2800 2853 2797 2847 +45 24,997 83,827 +3,747
Sep15 150414 2785 2840 2784 2835 +46 6,413 33,876 -48
Dec15 150414 2778 2820 2777 2817 +45 2,991 28,245 +170
Mar16 150414 2763 2803 2762 2798 +42 1,549 18,047 +400
May16 150414 2792 2795 2785 2789 +40 97 6,746 +18
Jul16 150414 2780 2782 2776 2776 +38 20 6,488 +0
Total Volume and Open Interest 54,388 209,223 -4,024
Coffee "C"(ICE)
May15 150414 133.85 136.10 131.95 134.60 +0.85 24,532 47,471 -11,475
Jul15 150414 136.35 138.15 134.35 136.65 +0.45 18,019 68,041 +4,940
Sep15 150414 139.05 140.95 137.25 139.45 +0.40 7,322 35,579 +1,228
Dec15 150414 143.10 144.60 141.10 143.30 +0.35 2,998 25,302 +533
Mar16 150414 147.25 148.00 145.00 147.15 +0.35 681 6,722 +432
May16 150414 149.50 149.50 147.35 149.45 +0.30 199 4,190 +33
Total Volume and Open Interest 54,005 197,395 -4,297
Orange Juice(ICE)
May15 150414 110.00 113.25 109.85 111.20 +1.60 1,015 8,199 -92
Jul15 150414 113.05 115.15 112.00 113.60 +1.55 656 6,695 +216
Sep15 150414 115.30 116.20 113.05 114.80 +1.15 101 1,085 +47
Nov15 150414 114.55 115.95 114.50 115.95 +0.95 11 496 +1
Jan16 150414 116.00 117.35 116.00 117.35 +1.45 0 85 +0
Mar16 150414 119.40 119.40 119.40 119.40 +1.45 0 7 +0
Total Volume and Open Interest 1,783 16,571 +172
Sugar #11(ICE)
May15 150414 12.98 13.24 12.93 13.19 +0.18 89,644 294,392 -25,320
Jul15 150414 12.85 13.06 12.79 13.04 +0.19 86,384 314,135 +25,645
Oct15 150414 13.31 13.55 13.28 13.53 +0.20 25,818 142,889 -2,168
Mar16 150414 14.44 14.69 14.41 14.68 +0.20 9,412 92,036 +2,251
May16 150414 14.52 14.75 14.49 14.74 +0.18 1,919 23,041 +324
Jul16 150414 14.49 14.69 14.46 14.69 +0.18 1,267 19,553 +332
Oct16 150414 14.66 14.83 14.61 14.82 +0.15 436 18,473 +86
Mar17 150414 15.08 15.27 15.08 15.27 +0.14 191 9,247 -47
Total Volume and Open Interest 215,144 917,208 +1,117
London Cocoa(LCE)
May15 150414 1950 1971 1947 1967 +14 7,186 45,528 -311
Jul15 150414 1969 1990 1964 1982 +12 10,151 65,387 +2,550
Sep15 150414 1963 1980 1962 1975 +11 4,639 44,696 +902
Dec15 150414 1944 1963 1944 1960 +12 2,440 49,656 +489
Mar16 150414 1920 1940 1920 1935 +11 3,162 36,789 +39
May16 150414 1926 1929 1926 1929 +10 477 6,190 -164
Jul16 150414 1912 1925 1912 1925 +10 599 10,295 -33
Total Volume and Open Interest 28,729 266,017 +3,454
London Sugar(LCE)
Aug15 150414 362.20 366.20 360.60 364.50 +2.40 5,158 40,427 +1,920
Oct15 150414 363.00 367.90 362.60 366.60 +2.50 1,049 13,982 +385
Dec15 150414 371.00 375.80 370.90 374.70 +2.60 707 7,808 +344
Mar16 150414 378.60 382.80 377.80 381.70 +2.90 101 5,824 +8
May16 150414 384.50 388.50 384.50 387.70 +2.90 76 2,195 -51
Total Volume and Open Interest 14,155 80,165 -90
Cotton(ICE)
May15 150414 65.13 65.41 64.43 64.69 -0.44 29,364 53,970 -16,603
Jul15 150414 65.41 65.74 64.83 65.02 -0.44 24,633 81,431 +6,781
Oct15 150414 65.64 65.64 65.21 65.21 -0.48 19 20 -2
Dec15 150414 65.55 65.85 65.05 65.27 -0.50 4,045 45,234 +1,760
Mar16 150414 65.10 65.10 64.71 64.79 -0.46 388 4,907 +222
May16 150414 64.97 64.97 64.97 64.97 -0.53 2 515 +0
Total Volume and Open Interest 58,454 187,335 -7,842
Lumber(CME)
May15 150414 255.0 258.0 250.2 250.6 -9.0 344 4,208 -96
Jul15 150414 252.0 252.6 246.1 246.7 -7.3 179 2,346 +29
Sep15 150414 256.1 256.3 249.2 249.3 -8.9 37 288 +19
Nov15 150414 253.0 261.5 253.0 253.0 -8.0 5 50 +5
Total Volume and Open Interest 570 6,913 -38
Crude Oil(NYM)
May15 150414 52.05 53.79 51.83 53.29 +1.38 395,135 232,250 -52,045
Jun15 150414 53.81 55.35 53.68 54.87 +1.13 184,136 369,359 +31,682
Jul15 150414 55.02 56.46 54.95 56.04 +1.05 93,346 167,544 +16,364
Aug15 150414 55.69 57.10 55.68 56.68 +0.98 37,150 65,533 +3,776
Sep15 150414 56.23 57.57 56.23 57.17 +0.90 43,745 134,888 +5,672
Oct15 150414 56.95 58.04 56.89 57.60 +0.84 14,233 68,456 +2,152
Nov15 150414 57.80 58.40 57.60 58.06 +0.79 9,925 48,524 +1,517
Dec15 150414 57.80 58.95 57.80 58.55 +0.75 45,265 213,626 +1,872
Jan16 150414 58.68 59.33 58.61 58.95 +0.71 5,679 46,796 +1,209
Feb16 150414 58.94 59.53 58.89 59.25 +0.67 2,534 23,106 -127
Mar16 150414 59.30 59.81 59.16 59.52 +0.62 5,328 38,309 +949
Apr16 150414 59.66 59.90 59.66 59.82 +0.58 1,522 11,365 +410
May16 150414 59.97 60.11 59.86 60.11 +0.55 515 11,138 -9
Jun16 150414 60.20 60.71 59.99 60.38 +0.52 7,233 50,489 -565
Jul16 150414 60.58 60.58 60.58 60.58 +0.50 452 10,038 +127
Aug16 150414 60.71 60.81 60.71 60.81 +0.48 233 7,821 +65
Total Volume and Open Interest 862,249 1,725,047 +14,339
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150414 52.000 53.800 51.850 53.300 +1.400 11,270 2,853 +43
Jun15 150414 53.850 55.300 53.775 54.875 +1.125 690 1,554 +69
Jul15 150414 55.275 56.425 55.075 56.050 +1.050 209 179 -11
Aug15 150414 56.375 57.000 56.250 56.675 +0.975 105 213 +15
Sep15 150414 57.350 57.350 57.175 57.175 +0.900 26 298 -6
Oct15 150414 57.600 57.600 57.600 57.600 +0.850 2 228 -1
Nov15 150414 58.000 58.050 58.000 58.050 +0.775 20 96 +12
Dec15 150414 58.500 58.600 58.500 58.550 +0.750 21 316 +11
Jan16 150414 58.950 58.950 58.950 58.950 +0.700 0 10 +0
Total Volume and Open Interest 12,343 5,808 +132
NY Harbor ULSD(NYM)
May15 150414 178.48 182.20 178.00 180.17 +1.84 62,396 73,022 -8,187
Jun15 150414 178.95 182.31 178.55 180.45 +1.97 48,550 60,429 +1,855
Jul15 150414 179.64 183.13 179.55 181.44 +2.04 26,763 43,546 +3,026
Aug15 150414 182.09 184.48 180.93 182.77 +2.11 15,309 24,131 +753
Sep15 150414 184.07 186.08 183.24 184.58 +2.19 14,927 31,855 -376
Oct15 150414 185.60 187.84 184.96 186.36 +2.17 5,037 19,059 +14
Nov15 150414 186.56 189.14 186.56 187.85 +2.09 2,267 14,011 +106
Dec15 150414 188.04 190.66 187.77 189.25 +1.99 10,517 38,477 +1,109
Jan16 150414 190.22 191.83 190.22 190.71 +1.91 677 8,954 -37
Feb16 150414 191.01 192.58 191.01 191.36 +1.88 389 4,655 -56
Mar16 150414 190.96 192.45 190.96 191.27 +1.85 753 7,918 +57
Apr16 150414 189.90 190.85 189.90 190.42 +1.85 455 5,715 +150
May16 150414 191.68 191.68 190.62 190.62 +1.80 295 3,368 +153
Jun16 150414 190.37 192.39 190.35 191.08 +1.82 251 8,958 -46
Total Volume and Open Interest 188,745 359,927 -1,508
RBOB Gasoline(NYM)
May15 150414 180.50 185.84 180.36 183.60 +3.14 62,776 86,150 -7,354
Jun15 150414 180.84 185.84 180.71 183.83 +3.08 41,443 74,812 -35
Jul15 150414 180.31 184.93 180.31 183.12 +2.92 21,862 47,713 +1,396
Aug15 150414 179.43 183.08 179.38 181.50 +2.70 11,656 34,620 -573
Sep15 150414 177.95 180.67 177.22 179.29 +2.53 10,564 36,106 +224
Oct15 150414 163.84 166.15 163.57 165.31 +2.14 4,560 19,288 -134
Nov15 150414 161.40 163.64 160.89 162.50 +2.02 2,385 15,823 -121
Dec15 150414 160.26 162.43 159.45 161.18 +1.96 6,062 37,436 -423
Jan16 150414 161.28 162.82 160.99 162.01 +1.81 139 4,820 -13
Feb16 150414 164.03 164.09 163.90 163.90 +1.64 41 1,165 +3
Total Volume and Open Interest 161,867 380,650 -7,033
e-miNY RBOB Gasoline(NYM)
May15 150414 183.60 183.60 183.60 183.60 +3.10 0 1 +0
Jun15 150414 183.80 183.83 183.80 183.80 +3.00      
Jul15 150414 183.10 183.12 183.10 183.10 +2.90 0 1 +0
Aug15 150414 181.50 181.50 181.50 181.50 +2.70      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150414 2.507 2.552 2.502 2.530 +0.019 120,054 206,823 -37,385
Jun15 150414 2.544 2.594 2.544 2.572 +0.024 76,500 115,504 +13,395
Jul15 150414 2.606 2.653 2.602 2.631 +0.025 55,840 130,851 +17,136
Aug15 150414 2.645 2.671 2.634 2.651 +0.022 18,177 51,235 +46
Sep15 150414 2.634 2.675 2.632 2.657 +0.021 11,512 86,461 -83
Oct15 150414 2.674 2.701 2.665 2.684 +0.020 15,923 106,662 -935
Nov15 150414 2.782 2.805 2.771 2.791 +0.020 4,124 41,298 +709
Dec15 150414 2.954 2.976 2.948 2.970 +0.025 4,561 56,184 +1,037
Jan16 150414 3.059 3.085 3.058 3.077 +0.023 3,758 53,646 -54
Feb16 150414 3.073 3.076 3.054 3.070 +0.023 566 12,915 -8
Mar16 150414 3.035 3.035 3.019 3.032 +0.024 2,707 28,863 +58
Apr16 150414 2.911 2.917 2.898 2.916 +0.022 2,690 29,029 +1,753
May16 150414 2.925 2.931 2.916 2.931 +0.023 264 9,228 +6
Jun16 150414 2.957 2.966 2.957 2.966 +0.023 129 6,780 +20
Jul16 150414 3.005 3.005 3.000 3.005 +0.023 81 4,434 -11
Aug16 150414 3.019 3.020 3.012 3.017 +0.023 34 3,819 +0
Total Volume and Open Interest 317,252 1,001,150 -4,229
Brent Crude Oil(ICE)
May15 150414 58.17 59.24 57.76 58.43 +0.50 137,659 134,621 -30,969
Jun15 150414 59.14 60.44 58.95 59.81 +0.77 206,752 412,181 +2,395
Jul15 150414 59.98 61.26 59.81 60.65 +0.80 81,790 268,681 +17,940
Aug15 150414 60.77 61.95 60.60 61.35 +0.78 31,369 120,218 +1,432
Sep15 150414 61.34 62.57 61.22 61.97 +0.75 40,574 150,888 +4,402
Oct15 150414 61.96 63.14 61.92 62.56 +0.71 16,023 63,749 -785
Nov15 150414 62.60 63.69 62.51 63.12 +0.68 11,005 46,703 -299
Dec15 150414 63.24 64.22 62.99 63.64 +0.66 49,868 231,358 +686
Jan16 150414 63.94 64.47 63.53 64.09 +0.63 6,142 56,822 +581
Feb16 150414 64.20 64.74 64.11 64.48 +0.61 1,301 38,185 +176
Mar16 150414 64.74 65.39 64.65 64.84 +0.59 3,815 40,475 +1,188
Apr16 150414 65.25 65.25 65.25 65.25 +0.58 1,704 29,508 +751
May16 150414 65.58 65.58 65.58 65.58 +0.57 681 20,052 +63
Jun16 150414 65.84 66.40 65.47 65.89 +0.54 5,288 62,990 -203
Total Volume and Open Interest 603,873 1,985,093 -2,004
Gas Oil(ICE)
May15 150414 544.75 554.25 544.25 545.75 +3.00 80,898 154,217 +1,325
Jun15 150414 545.75 555.50 545.00 547.25 +3.75 75,671 140,014 +12,281
Jul15 150414 550.00 557.50 547.25 549.75 +4.25 30,620 56,791 +5,582
Aug15 150414 553.50 561.00 550.50 553.50 +4.00 10,370 30,657 +92
Sep15 150414 558.00 565.25 555.00 558.25 +3.75 9,381 30,417 +2
Oct15 150414 563.50 570.25 560.25 563.75 +3.50 4,395 28,577 -233
Nov15 150414 568.00 573.50 564.25 567.50 +4.00 2,510 19,221 +35
Dec15 150414 568.50 576.75 567.25 570.75 +4.00 17,455 87,507 +1,049
Jan16 150414 574.75 578.50 572.25 574.50 +3.75 1,423 22,271 +297
Feb16 150414 578.00 583.25 576.00 578.00 +3.75 765 12,744 +102
Total Volume and Open Interest 236,333 672,029 +14,872
Ethanol(CBOT)
May15 150414 1.581 1.582 1.529 1.563 +0.013 95 2,019 -38
Jun15 150414 1.558 1.559 1.511 1.538 +0.014 27 1,475 +21
Jul15 150414 1.497 1.528 1.497 1.523 +0.017 12 1,096 +8
Aug15 150414 1.497 1.497 1.497 1.497 +0.008 42 577 +21
Sep15 150414 1.469 1.469 1.469 1.469 +0.008 8 353 +5
Oct15 150414 1.449 1.449 1.449 1.449 +0.018 2 327 +0
Nov15 150414 1.435 1.435 1.435 1.435 +0.018 2 179 +0
Dec15 150414 1.405 1.413 1.405 1.413 +0.014 16 481 +14
Total Volume and Open Interest 204 6,507 +31
WTI Crude Oil(ICE)
May15 150414 52.04 53.78 52.04 53.29 +1.38 55,464 59,509 -2,171
Jun15 150414 53.86 55.34 53.84 54.87 +1.13 46,778 102,733 +6,622
Jul15 150414 55.30 56.46 55.11 56.04 +1.05 18,904 33,097 -113
Aug15 150414 55.93 57.07 55.92 56.68 +0.98 7,579 13,645 -385
Sep15 150414 56.73 57.53 56.50 57.17 +0.90 9,753 38,473 -1,044
Oct15 150414 57.13 57.84 57.13 57.60 +0.84 4,008 8,163 +164
Nov15 150414 57.65 58.44 57.65 58.06 +0.79 3,198 9,657 +393
Dec15 150414 58.29 58.94 58.00 58.55 +0.75 10,436 86,015 -1,406
Jan16 150414 58.78 59.01 58.78 58.95 +0.71 702 9,440 +334
Feb16 150414 59.05 59.25 59.05 59.25 +0.67 227 1,659 -72
Mar16 150414 59.35 59.52 59.35 59.52 +0.62 367 4,343 +27
Apr16 150414 59.67 59.82 59.67 59.82 +0.58 33 2,882 +0
May16 150414 60.11 60.11 60.11 60.11 +0.55 80 2,485 -6
Jun16 150414 60.24 60.60 60.24 60.38 +0.52 542 17,131 -43
Jul16 150414 60.58 60.58 60.58 60.58 +0.50 10 1,085 -3
Aug16 150414 60.81 60.81 60.81 60.81 +0.48 1 1,728 +0
Total Volume and Open Interest 159,554 465,069 +2,273
US Dollar Index(ICE)
Jun15 150414 99.775 99.985 98.575 98.940 -0.827 46,416 113,289 +1,904
Sep15 150414 100.110 100.445 99.090 99.408 -0.815 724 4,205 -24
Dec15 150414 100.530 100.750 99.600 99.830 -0.830 13 1,086 -3
Total Volume and Open Interest 47,153 118,633 +1,877
Australian Dollar(CME)
Jun15 150414 75.61 76.22 75.28 76.05 +0.46 83,357 158,712 -3,282
Sep15 150414 75.45 75.81 75.05 75.70 +0.47 88 314 +7
Dec15 150414 74.86 75.38 74.86 75.38 +0.46 0 74 +0
Total Volume and Open Interest 83,445 159,108 -3,275
British Pound(CME)
Jun15 150414 146.63 147.95 145.98 147.73 +1.03 88,447 192,643 +6,257
Sep15 150414 146.13 147.84 146.00 147.65 +1.03 176 239 +12
Dec15 150414 147.61 147.61 147.61 147.61 +1.03 0 19 +0
Total Volume and Open Interest 88,623 192,928 +6,269
Canadian Dollar(CME)
Jun15 150414 79.32 80.29 79.28 80.00 +0.69 57,322 108,928 +661
Sep15 150414 79.23 80.20 79.22 79.92 +0.69 267 4,971 -1
Dec15 150414 79.86 79.86 79.86 79.86 +0.69 3 1,462 +0
Mar16 150414 79.83 79.83 79.83 79.83 +0.69 6 475 +6
Total Volume and Open Interest 57,604 115,880 +667
Japanese Yen(CME)
Jun15 150414 83.28 84.05 83.27 83.84 +0.49 88,868 194,297 -998
Sep15 150414 83.49 84.13 83.45 83.96 +0.49 99 672 -7
Dec15 150414 83.63 84.25 83.63 84.15 +0.49 1 142 +1
Total Volume and Open Interest 89,011 195,355 -974
Swiss Franc(CME)
Jun15 150414 102.45 103.62 102.31 103.01 +0.49 16,018 32,869 -570
Sep15 150414 102.92 103.64 102.88 103.44 +0.50 21 409 +0
Dec15 150414 103.91 103.91 103.91 103.91 +0.50 0 227 +0
Total Volume and Open Interest 16,039 33,529 -570
EuroFX(CME)
Jun15 150414 105.75 107.17 105.39 106.68 +0.90 228,803 447,562 +5,944
Sep15 150414 105.99 107.28 105.56 106.83 +0.90 891 3,229 +63
Dec15 150414 106.16 107.34 105.80 107.04 +0.90 43 508 -2
Total Volume and Open Interest 229,737 451,474 +6,005
Mexican Peso(CME)
Apr15 150413 654.75 654.75 654.75 654.75 -3.50      
May15 150414 653.25 653.25 653.25 653.25 +4.00      
Total Volume and Open Interest 21,945 135,295 -1,393
Brazilian Real(CME)
May15 150414 318.00 325.55 317.75 324.45 +5.75 1,366 12,151 +144
Jun15 150414 316.50 321.90 316.50 321.65 +5.75 30 1,269 +19
Jul15 150414 318.80 318.80 318.80 318.80 +5.55      
Aug15 150414 316.00 316.00 316.00 316.00 +5.85      
Total Volume and Open Interest 1,396 22,572 +163
30-Year T-Bonds(CBOT)
Jun15 150414 163~210 165~260 163~190 164~120 +0~290 171,299 441,961 +495
Sep15 150414 163~160 164~040 162~260 162~260 +0~270 4 161 -1
Dec15 150414 161~280 161~280 161~280 161~280 +0~270      
Total Volume and Open Interest 171,303 442,122 +494
10-Year T-Notes(CBOT)
Jun15 150414 129~030 129~225 129~015 129~100 +0~105 816,500 2,821,143 -21,468
Sep15 150414 128~220 129~085 128~175 128~290 +0~115 566 4,375 +421
Dec15 150414 128~120 128~120 128~005 128~120 +0~115 0 6 +0
Total Volume and Open Interest 817,066 2,825,524 -21,047
5-Year T-Notes(CBOT)
Jun15 150414 120~110 120~206 120~084 120~142 +0~056 399,000 2,011,236 -8,761
Sep15 150414 119~296 119~296 119~240 119~296 +0~056 0 1 +0
Dec15 150414 119~156 119~156 119~100 119~156 +0~056      
Total Volume and Open Interest 399,000 2,011,237 -8,761
2 Year T-Notes(CBOT)
Jun15 150414 109~206 109~230 109~192 109~214 +0~014 200,603 1,372,439 +17,190
Sep15 150414 109~122 109~122 109~094 109~122 +0~026 0 78 +0
Dec15 150414 109~092 109~092 109~064 109~092 +0~026      
Total Volume and Open Interest 200,603 1,372,517 +17,190
Eurodollars(CME)
Jun15 150414 99.685 99.695 99.680 99.690 +0.005 52,397 1,296,612 +6,040
Sep15 150414 99.555 99.570 99.540 99.560 +0.010 68,849 1,134,755 +2,580
Dec15 150414 99.385 99.415 99.365 99.395 +0.015 115,005 1,199,944 +7,613
Mar16 150414 99.210 99.250 99.190 99.225 +0.025 97,713 891,316 +6,514
Jun16 150414 99.025 99.070 99.000 99.040 +0.030 114,910 821,114 +9,991
Sep16 150414 98.835 98.885 98.810 98.850 +0.035 79,265 708,169 +68
Dec16 150414 98.645 98.705 98.625 98.670 +0.040 100,613 930,500 -11,923
Mar17 150414 98.495 98.560 98.475 98.520 +0.040 88,855 553,478 -328
Jun17 150414 98.350 98.420 98.335 98.375 +0.040 70,314 512,990 +9,092
Sep17 150414 98.225 98.305 98.215 98.255 +0.045 54,700 451,700 -3,723
Dec17 150414 98.110 98.190 98.095 98.140 +0.050 53,241 659,748 -25,809
Mar18 150414 98.020 98.100 98.010 98.050 +0.050 48,483 313,439 +2,995
Jun18 150414 97.930 98.015 97.925 97.965 +0.050 36,502 289,173 +6,387
Sep18 150414 97.855 97.940 97.850 97.890 +0.050 21,685 171,277 -6,073
Dec18 150414 97.780 97.870 97.775 97.815 +0.050 18,318 199,505 -22,462
Mar19 150414 97.720 97.815 97.720 97.755 +0.050 16,328 133,141 +511
Jun19 150414 97.660 97.755 97.660 97.695 +0.050 18,732 124,064 -158
Sep19 150414 97.605 97.700 97.605 97.640 +0.050 10,857 70,938 +756
Total Volume and Open Interest 1,101,109 10,722,958 -155,534
Ultra T-Bond(CBOT)
Jun15 150414 169~13 171~26 169~12 170~07 +1~01 57,354 581,600 +5,039
Sep15 150414 168~27 168~27 168~27 168~27 +1~01      
Dec15 150414 167~15 167~15 167~15 167~15 +1~01      
Total Volume and Open Interest 57,354 581,600 +5,039
30 Day Federal Funds(CBOT)
Apr15 150414 99.878 99.880 99.878 99.880 unch 3,817 71,222 +63
May15 150414 99.875 99.880 99.875 99.875 unch 1,327 108,501 -691
Jun15 150414 99.860 99.870 99.860 99.865 +0.005 2,190 68,452 +754
Jul15 150414 99.840 99.850 99.840 99.845 +0.005 2,220 125,613 +393
Aug15 150414 99.815 99.825 99.815 99.820 +0.005 2,103 88,651 +166
Sep15 150414 99.775 99.790 99.775 99.785 +0.010 1,352 42,627 +163
Total Volume and Open Interest 25,045 735,466 +4,723
3-Mth Euro-Yen(CME)
Jun15 150414 99.850 99.850 99.850 99.850 unch      
Sep15 150414 99.860 99.860 99.860 99.860 unch      
Dec15 150414 99.855 99.855 99.855 99.855 unch      
Mar16 150414 99.715 99.715 99.715 99.715 unch      
Jun16 150414 99.575 99.575 99.575 99.575 unch      
Sep16 150414 99.435 99.435 99.435 99.435 unch      
Dec16 150414 99.815 99.815 99.815 99.815 unch      
Mar17 150414 99.675 99.675 99.675 99.675 unch      
Jun17 150414 99.535 99.535 99.535 99.535 unch      
Sep17 150414 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150414 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150414 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150414 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150414 99.71 99.71 99.71 99.71 unch      
Jun16 150414 99.57 99.57 99.57 99.57 unch      
Sep16 150414 99.43 99.43 99.43 99.43 unch      
Dec16 150414 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150414 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150414 147.70 147.90 147.69 147.88 +0.19 2,064 16,706 +346
Sep15 150414 147.31 147.31 147.31 147.31 +0.19      
Dec15 150414 146.75 146.75 146.75 146.75 +0.19 0 1 +0
Total Volume and Open Interest 2,064 16,707 +346
Euro-Bund(EUREX)
Jun15 150414 159.35 159.62 159.24 159.54 +0.34 385,153 1,310,014 -2,227
Sep15 150414 159.21 159.50 159.21 159.45 +0.35 1,472 17,763 +1,032
Dec15 150414 159.64 159.64 159.64 159.64 +0.34 0 20 +0
Total Volume and Open Interest 386,625 1,327,797 -1,195
Euro-Bobl(EUREX)
Jun15 150414 129.62 129.69 129.59 129.64 +0.05 194,267 1,040,352 -5,763
Sep15 150414 131.10 131.10 131.10 131.10 +0.10 0 53 +0
Dec15 150414 130.64 130.64 130.64 130.64 +0.05      
Total Volume and Open Interest 194,267 1,040,405 -5,763
3-Mth Euribor(EUREX)
Jun15 150414 100.005 100.005 100.005 100.005 +0.005 0 6,089 +0
Sep15 150414 100.010 100.010 100.010 100.010 +0.005 0 10,092 +0
Dec15 150414 100.015 100.020 100.015 100.020 +0.010 16 32,453 +0
Total Volume and Open Interest 4,450 67,131 +3,083
Long Gilt(LIFFE)
Jun15 150414 120~20 121~14 120~17 121~09 +0~29 112,900 429,241 -565
Sep15 150414 120~11 120~11 120~11 120~11 +0~29 0 1 +0
Total Volume and Open Interest 112,900 429,242 -565
3-Mth Short Sterling(LIFFE)
Jun15 150414 99.41 99.42 99.41 99.42 +0.01 14,990 302,471 -3,753
Sep15 150414 99.39 99.41 99.39 99.41 +0.02 22,193 501,706 -1,014
Dec15 150414 99.34 99.36 99.33 99.35 +0.02 35,539 449,766 +252
Mar16 150414 99.23 99.26 99.22 99.26 +0.03 36,371 303,812 -2,817
Jun16 150414 99.12 99.16 99.10 99.15 +0.04 40,467 260,307 +6,654
Sep16 150414 99.00 99.05 98.98 99.04 +0.05 31,796 239,191 -4,872
Total Volume and Open Interest 335,845 3,044,010 +3,542
3-Mth Euribor(LIFFE)
Jun15 150414 99.995 100.010 99.995 100.005 +0.005 10,968 383,780 -322
Sep15 150414 100.005 100.015 100.005 100.010 +0.005 17,438 352,587 -3,908
Dec15 150414 100.010 100.025 100.010 100.020 +0.010 16,040 298,862 +524
Total Volume and Open Interest 207,052 3,175,491 +25,392
3-Mth Aus T-Bills(SFE)
Jun15 150414 97.93 97.95 97.92 97.94 +0.01 25,797 200,131 -3,473
Sep15 150414 98.06 98.08 98.04 98.08 +0.02 23,915 194,562 -2,334
Dec15 150414 98.10 98.13 98.08 98.12 +0.02 15,048 178,403 +587
Mar16 150414 98.11 98.14 98.09 98.13 +0.02 17,107 128,097 -2,721
Jun16 150414 98.08 98.11 98.06 98.11 +0.02 13,290 73,309 -48
Sep16 150414 98.04 98.08 98.02 98.08 +0.03 4,169 49,826 -1,042
Dec16 150414 97.99 98.04 97.98 98.04 +0.04 3,699 44,319 +229
Mar17 150414 97.95 97.99 97.93 97.99 +0.03 1,679 23,324 -185
Jun17 150414 97.91 97.93 97.91 97.93 +0.03 217 8,906 +107
Sep17 150414 97.86 97.87 97.86 97.87 +0.03 0 5,323 +0
Total Volume and Open Interest 104,921 907,238 -8,880
10-Year Aus T-Bonds(SFE)
Jun15 150414 97.67 97.70 97.63 97.70 +0.04 68,545 685,557 -8,445
Sep15 150414 97.70 97.70 97.70 97.70 +0.04      
Total Volume and Open Interest 68,545 685,557 -8,445
3-Year Aus T-Bonds(SFE)
Jun15 150414 98.31 98.34 98.29 98.34 +0.03 167,804 718,682 +7,237
Sep15 150414 98.34 98.34 98.34 98.34 +0.03      
Total Volume and Open Interest 167,804 718,682 +7,237
Gold(CMX)
Apr15 150414 1198.8 1200.6 1184.1 1192.8 -6.5 202 2,470 +8
Jun15 150414 1198.8 1201.3 1183.5 1192.6 -6.7 124,843 264,543 +851
Aug15 150414 1199.8 1202.1 1184.8 1193.5 -6.7 2,202 37,754 -254
Oct15 150414 1200.2 1200.2 1186.2 1194.4 -6.7 934 9,022 -16
Dec15 150414 1201.7 1203.5 1188.2 1195.3 -6.8 2,311 45,271 +226
Feb16 150414 1197.5 1199.3 1190.2 1196.1 -6.9 133 3,125 -1
Apr16 150414 1190.0 1197.1 1190.0 1197.1 -6.9 807 4,265 +495
Jun16 150414 1200.9 1200.9 1197.6 1198.1 -7.1 207 6,510 +202
Aug16 150414 1193.0 1199.2 1193.0 1199.2 -7.2 2 454 +0
Oct16 150414 1200.4 1200.4 1200.4 1200.4 -7.3 0 631 +0
Dec16 150414 1208.0 1208.0 1201.7 1201.7 -7.5 951 5,858 -311
Feb17 150414 1203.2 1203.2 1203.2 1203.2 -7.7      
Total Volume and Open Interest 133,490 392,635 +1,689
Silver(CMX)
May15 150414 1628.0 1634.0 1595.5 1616.1 -13.0 50,099 80,824 -4,090
Jul15 150414 1629.5 1637.5 1600.0 1620.4 -13.1 10,457 36,658 +3,349
Sep15 150414 1619.5 1641.5 1605.5 1624.2 -13.1 2,829 15,744 +603
Dec15 150414 1641.0 1645.0 1608.5 1628.5 -13.0 3,267 26,518 +1,388
Mar16 150414 1638.0 1638.0 1632.7 1632.7 -13.0 106 2,728 +67
May16 150414 1635.8 1635.8 1635.8 1635.8 -13.2 0 153 +0
Jul16 150414 1639.0 1639.0 1639.0 1639.0 -13.4 34 2,535 +26
Total Volume and Open Interest 66,980 172,711 +1,301
Platinum(NYMEX)
Apr15 150414 1157.3 1158.8 1147.3 1153.7 +0.2 7 139 -2
Jul15 150414 1154.0 1160.9 1141.2 1153.7 -0.2 8,321 66,847 +396
Oct15 150414 1150.0 1160.1 1148.1 1155.2 -0.2 265 1,791 +204
Jan16 150414 1157.2 1157.2 1157.2 1157.2 -0.2 1 26 +1
Total Volume and Open Interest 8,599 68,917 +599
Palladium(NYMEX)
Jun15 150414 769.40 770.75 755.00 762.50 -8.90 3,548 29,510 -146
Sep15 150414 767.05 767.05 758.00 763.30 -8.90 237 2,516 +220
Dec15 150414 764.15 764.15 764.15 764.15 -8.90      
Total Volume and Open Interest 3,785 32,026 +74
Copper(CMX)
May15 150414 271.70 272.60 267.50 270.00 -1.90 63,742 69,758 -5,532
Jul15 150414 271.85 272.55 267.70 270.05 -1.95 21,106 62,231 +3,061
Sep15 150414 272.05 272.65 268.00 270.30 -1.75 4,698 19,805 +481
Dec15 150414 271.60 271.85 267.90 270.40 -1.65 2,913 11,619 +1,501
Mar16 150414 270.50 270.50 268.00 270.45 -1.60 330 1,959 +182
Total Volume and Open Interest 93,445 171,414 -344
DJIA Index(CBOT)
Jun15 150414 17930 17970 17820 17964 +54 12 4,438 +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 150414 17918 17997 17822 17964 +54 90,401 105,157 +4,424
Sep15 150414 17815 17897 17750 17878 +54 9 103 +3
Dec15 150414 17796 17796 17796 17796 +54 1 31 -1
Mar16 150414 17714 17714 17714 17714 +54 1 1 +1
Total Volume and Open Interest 90,412 105,292 +4,427
S & P 500(CME)
Jun15 150414 2087.10 2092.70 2076.00 2090.90 +4.40 3,845 110,376 +37
Sep15 150414 2072.00 2085.00 2069.50 2083.50 +4.40 0 392 +2
Dec15 150414 2076.70 2078.30 2063.40 2076.70 +4.30 0 207 +0
Mar16 150414 2071.60 2073.20 2058.30 2071.60 +4.30      
Total Volume and Open Interest 3,845 110,975 +39
S & P 500 E-Mini(Globex)
Jun15 150414 2087.00 2092.75 2075.75 2091.00 +4.50 880,529 2,651,679 +6,597
Sep15 150414 2080.00 2085.50 2068.50 2083.50 +4.50 739 17,305 +63
Total Volume and Open Interest 881,307 2,671,545 +6,654
NASDAQ 100(CME)
Jun15 150414 4398.00 4415.00 4367.00 4397.80 -5.50 43 5,317 -16
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 150414 4405.50 4414.50 4366.80 4397.80 -5.50 126,565 321,642 +1,375
Sep15 150414 4395.50 4405.30 4362.30 4389.50 -5.80 142 203 -29
Total Volume and Open Interest 126,709 321,878 +1,344
S & P Midcap 400(CME)
Jun15 150414 1528.90 1528.90 1528.90 1528.90 +2.70 91 640 -69
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 150414 14.26 14.63 13.55 13.58 -0.75 70,894 95,603 -10,722
May15 150414 16.05 16.25 15.60 15.63 -0.45 65,771 157,497 +9,517
Jun15 150414 16.95 17.19 16.73 16.77 -0.25 28,364 55,003 +2,471
Jul15 150414 17.60 17.80 17.37 17.48 -0.10 12,870 33,528 +647
Total Volume and Open Interest 199,309 392,546 +4,422
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150414 19895 19995 19815 19935 +40 10,578 58,532 +11
Sep15 150414 20010 20040 19985 19985 +40 3 32 -1
Total Volume and Open Interest 10,581 58,564 +10
Nikkei 225(SGX)
Jun15 150414 19905 19975 19825 19910 -10 83,522 294,204 +3,793
Sep15 150414 19895 19895 19895 19895 -10 0 133 +0
Dec15 150414 19810 19810 19810 19810 -10 0 6,045 +0
Total Volume and Open Interest 83,649 303,265 -11,444
CAC 40(EURONEXT)
Apr15 150414 5238.5 5262.5 5192.5 5220.0 -34.0 113,912 341,684 +23,841
May15 150414 5178.5 5202.0 5132.0 5159.5 -34.0 31,609 53,444 +22,774
Jun15 150414 5136.0 5157.5 5094.0 5115.5 -34.0 1,267 10,839 +825
Total Volume and Open Interest 146,859 406,060 +47,440
Hang Seng Index(HKFE)
Apr15 150414 28073 28205 27492 27572 -458 84,136 120,380 -3,114
May15 150414 28150 28150 27450 27519 -457 1,474 2,848 +628
Jun15 150414 27800 27853 27200 27243 -466 3,690 6,810 +1,883
Total Volume and Open Interest 90,059 132,180 +9
DAX(EUREX)
Jun15 150414 12350.0 12376.5 12213.5 12261.0 -120.5 94,788 185,892 -1,127
Sep15 150414 12348.0 12368.5 12221.0 12263.5 -120.5 264 1,921 -13
Dec15 150414 12360.0 12360.0 12239.0 12266.5 -121.0 27 86 +11
Total Volume and Open Interest 95,079 187,899 -1,129
FT-SE 100(EURONEXT)
Jun15 150414 7007.50 7038.00 6995.00 7023.00 +11.00 83,641 598,993 +2,616
Sep15 150414 6970.50 6970.50 6970.50 6970.50 +11.00 2 612 -1
Dec15 150414 6941.00 6941.00 6941.00 6941.00 +11.00 0 136 +0
Total Volume and Open Interest 83,643 599,741 +2,615
SPI 200(SFE)
Jun15 150414 5951.0 5975.0 5916.0 5938.0 -12.0 17,748 241,346 -1,725
Sep15 150414 5882.0 5882.0 5882.0 5882.0 -12.0 0 2,906 +0
Dec15 150414 5874.0 5874.0 5874.0 5874.0 -12.0 0 2,022 +0
Total Volume and Open Interest 18,019 248,407 -1,789
FTSE MIB(ISE)
Jun15 150414 23545.00 23710.00 23270.00 23370.00 -264.00 20,697 54,201 +159
Sep15 150414 23440.00 23440.00 23240.00 23300.00 -264.00 19 230 -2
Dec15 150414 23340.00 23340.00 23220.00 23220.00 -252.00 1 2 +1
Total Volume and Open Interest 20,717 54,433 +158
KOSPI 200(KFE)
Jun15 150414 264.40 266.50 264.05 265.90 +1.40 152,065 124,119 +12,917
Sep15 150414 261.00 267.50 261.00 266.95 +1.40 535 2,426 +153
Dec15 150414 267.80 267.80 267.80 267.80 +1.20 2 731 -1
Total Volume and Open Interest 152,604 128,451 +13,069
GSCI(CME)
Apr15 150414 413.50 414.00 408.90 413.50 +4.50 2,136 2,086 -2,095
May15 150414 418.15 418.70 413.90 418.15 +4.20 2,195 10,339 +2,051
Jun15 150414 421.35 422.00 417.10 421.35 +4.20      
Total Volume and Open Interest 4,331 12,425 -44
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!!!