Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 15, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150415 959.25 976.75 958.75 965.00 +4.75 103,494 261,498 -11,912
Jul15 150415 962.75 979.00 962.50 967.75 +3.75 69,387 280,970 +13,119
Aug15 150415 961.50 976.50 961.50 966.00 +3.50 3,372 19,807 +375
Sep15 150415 957.50 966.00 953.75 957.00 +3.25 1,313 8,680 +454
Nov15 150415 947.50 960.00 947.50 952.50 +4.25 22,322 177,360 +4,583
Jan16 150415 954.00 965.00 954.00 958.75 +4.25 890 10,644 +214
Mar16 150415 959.75 969.25 958.75 962.75 +4.00 1,047 17,784 +406
May16 150415 965.25 972.25 961.75 965.75 +4.00 240 7,172 +53
Jul16 150415 969.50 976.50 968.25 971.75 +3.50 186 3,232 +71
Aug16 150415 976.00 976.00 967.75 971.25 +3.50 0 154 +0
Sep16 150415 962.75 962.75 959.25 962.75 +3.50 0 35 +0
Nov16 150415 957.00 964.00 955.00 957.75 +2.25 214 5,361 -6
Jan17 150415 963.00 963.00 960.75 963.00 +2.25 0 67 +0
Mar17 150415 967.75 967.75 965.50 967.75 +2.25 0 31 +0
Total Volume and Open Interest 202,465 793,117 +7,357
Soybean Meal(CBOT)
May15 150415 313.60 318.00 311.10 311.50 -2.10 51,526 95,021 -9,988
Jul15 150415 313.20 317.40 310.50 311.20 -2.30 36,004 137,629 +8,810
Aug15 150415 312.30 316.00 309.50 310.00 -2.40 3,346 21,251 +794
Sep15 150415 309.80 315.00 309.50 309.60 -2.30 1,502 15,056 +352
Oct15 150415 308.90 312.70 307.70 308.20 -1.60 1,156 12,689 +366
Dec15 150415 310.90 313.60 308.60 309.30 -0.90 8,965 49,756 +840
Jan16 150415 310.60 313.90 309.40 309.90 -0.70 254 3,704 +50
Mar16 150415 310.80 313.50 310.00 310.10 -0.70 488 4,429 +124
May16 150415 311.40 314.00 309.70 310.20 -1.10 89 1,625 +57
Jul16 150415 312.50 314.70 311.00 311.40 -0.90 58 1,499 -5
Total Volume and Open Interest 103,434 344,354 +1,420
Soybean Oil(CBOT)
May15 150415 31.27 31.92 31.24 31.80 +0.50 72,342 109,557 -13,044
Jul15 150415 31.43 32.11 31.43 32.01 +0.53 52,013 139,773 +5,906
Aug15 150415 31.52 32.14 31.49 32.05 +0.52 5,347 17,382 +352
Sep15 150415 31.64 32.14 31.58 32.09 +0.51 2,993 15,585 +388
Oct15 150415 31.55 32.10 31.55 32.06 +0.50 797 8,735 +114
Dec15 150415 31.65 32.23 31.61 32.14 +0.49 13,111 71,241 +1,584
Jan16 150415 31.92 32.41 31.86 32.36 +0.50 290 4,512 -12
Mar16 150415 32.20 32.63 32.08 32.57 +0.49 295 5,460 -6
May16 150415 32.30 32.83 32.28 32.77 +0.49 65 2,740 -34
Jul16 150415 32.71 32.98 32.50 32.98 +0.48 36 2,508 +13
Total Volume and Open Interest 147,292 379,902 -4,739
Canola(WCE)
May15 150415 456.8 458.6 453.5 454.6 -1.6 8,580 62,208 -1,781
Jul15 150415 456.8 459.9 455.7 456.8 unch 6,145 66,657 +2,539
Nov15 150415 447.1 451.1 446.7 448.1 +0.2 2,395 45,307 -417
Jan16 150415 451.8 451.8 449.3 449.3 +0.2 5 1,614 +4
Mar16 150415 448.6 448.6 448.6 448.6 +0.2 3 347 +0
Total Volume and Open Interest 17,128 178,071 +345
Corn(CBOT)
May15 150415 372.75 379.00 370.50 376.00 +2.50 184,709 359,817 -24,735
Jul15 150415 380.25 386.00 378.00 383.00 +2.00 124,538 477,907 +33,797
Sep15 150415 388.00 393.50 386.00 390.75 +2.00 33,423 167,886 +5,205
Dec15 150415 398.25 403.50 396.00 400.50 +1.50 46,278 274,700 +3,923
Mar16 150415 409.00 413.50 406.75 411.00 +1.50 4,179 74,715 +1,228
May16 150415 415.00 420.50 414.00 418.50 +1.50 1,047 8,607 +256
Jul16 150415 421.25 426.00 420.00 424.25 +1.50 779 11,432 +209
Sep16 150415 420.50 420.75 417.75 417.75 unch 60 1,907 +27
Dec16 150415 414.25 419.25 413.25 416.75 +0.50 1,184 18,359 +437
Mar17 150415 424.00 425.50 424.00 425.50 +0.50 57 415 +27
Total Volume and Open Interest 396,259 1,396,756 +20,374
Wheat(CBOT)
May15 150415 498.50 503.75 490.00 490.75 -6.25 105,802 121,383 -5,311
Jul15 150415 497.50 502.25 488.25 489.00 -7.50 85,862 205,464 +12,762
Sep15 150415 505.50 510.50 497.50 498.00 -7.50 11,514 57,899 +1,639
Dec15 150415 520.25 525.00 512.50 512.75 -7.50 7,480 59,755 +1,755
Mar16 150415 532.75 539.75 526.75 526.75 -8.25 1,352 14,168 +179
May16 150415 547.00 547.00 536.50 537.00 -8.25 251 2,369 +152
Total Volume and Open Interest 212,334 462,477 +11,187
Wheat(KCBT)
May15 150415 523.00 527.75 513.50 514.50 -7.25 20,214 39,230 -4,331
Jul15 150415 527.75 531.50 516.75 518.00 -7.75 23,037 65,490 +4,569
Sep15 150415 539.75 544.00 529.50 530.75 -7.75 3,826 18,625 +530
Dec15 150415 557.00 561.00 546.50 548.00 -7.75 3,991 19,292 +735
Mar16 150415 570.75 571.75 560.50 561.50 -7.75 1,384 5,554 +354
May16 150415 578.75 578.75 570.00 570.00 -7.50 894 1,512 +512
Total Volume and Open Interest 53,465 150,316 +2,376
Wheat(MGE)
May15 150415 553.50 558.25 541.75 543.25 -8.75 6,510 20,368 -1,869
Jul15 150415 562.50 566.75 552.75 554.00 -6.75 5,375 24,937 +1,593
Sep15 150415 570.75 573.00 561.75 563.25 -5.75 1,067 9,007 -117
Dec15 150415 581.50 585.50 572.75 574.25 -6.00 1,572 10,819 +218
Mar16 150415 594.50 595.00 586.25 587.75 -5.25 797 3,282 +480
Total Volume and Open Interest 15,666 68,852 +522
Oats(CBOT)
May15 150415 263.50 269.50 258.00 261.25 -2.50 437 3,871 -89
Jul15 150415 267.50 272.50 263.50 266.50 -1.75 348 3,170 +175
Sep15 150415 272.50 274.00 272.50 272.50 -1.50 5 268 +0
Dec15 150415 276.75 280.00 273.00 277.75 +1.50 51 1,738 +37
Total Volume and Open Interest 843 9,181 +124
Rough Rice(CBOT)
May15 150415 10.19 10.30 10.09 10.10 -0.11 524 6,389 -29
Jul15 150415 10.45 10.55 10.34 10.35 -0.12 754 3,328 +79
Sep15 150415 10.74 10.74 10.60 10.60 -0.11 436 1,713 +46
Nov15 150415 10.81 10.93 10.81 10.81 -0.12 16 75 -5
Total Volume and Open Interest 1,730 11,516 +91
Live Cattle(CME)
Apr15 150415 159.685 160.985 159.685 160.735 +1.135 4,217 17,679 -925
Jun15 150415 150.650 151.985 150.600 151.685 +1.250 20,910 134,568 +1,987
Aug15 150415 148.235 149.350 148.235 149.000 +1.015 6,868 51,582 +110
Oct15 150415 149.685 150.650 149.685 150.380 +0.895 4,820 42,824 +371
Dec15 150415 150.450 151.450 150.450 151.050 +0.700 3,393 18,634 +1,294
Feb16 150415 149.880 150.785 149.880 150.575 +0.925 588 3,738 +207
Total Volume and Open Interest 40,889 272,762 +3,089
Feeder Cattle(CME)
Apr15 150415 213.900 215.450 213.900 215.235 +2.035 2,018 2,887 -488
May15 150415 211.435 213.330 211.435 212.435 +1.635 5,674 14,467 +57
Aug15 150415 213.350 215.100 213.330 214.235 +1.485 3,455 15,250 +236
Sep15 150415 212.900 214.200 212.685 213.130 +1.280 805 3,118 +129
Oct15 150415 211.000 212.935 211.000 211.900 +1.300 311 2,494 +52
Nov15 150415 211.000 211.800 210.650 211.000 +1.500 72 1,119 -3
Jan16 150415 204.985 206.300 204.985 205.435 +1.185 42 644 +8
Total Volume and Open Interest 12,379 39,997 -8
Lean Hogs(CME)
May15 150415 71.700 71.700 69.000 69.450 -2.250 238 3,422 -42
Jun15 150415 78.830 78.850 75.475 75.475 -3.000 15,387 96,028 -1,002
Jul15 150415 79.930 79.930 76.975 77.200 -2.630 3,913 20,153 -411
Aug15 150415 79.225 79.300 76.885 77.135 -2.165 7,795 32,587 -817
Oct15 150415 71.350 71.350 70.000 70.350 -1.300 5,340 33,925 +1,236
Dec15 150415 68.475 68.700 67.180 67.400 -1.400 1,883 13,604 +354
Feb16 150415 71.100 71.250 69.580 69.930 -1.470 440 2,628 +93
Apr16 150415 73.135 73.135 71.800 71.885 -1.400 150 913 +79
Total Volume and Open Interest 39,592 213,211 -1,803
Class III Milk(CME)
Apr15 150415 15.66 15.79 15.66 15.67 +0.01 64 5,579 -29
May15 150415 15.57 15.86 15.53 15.62 +0.02 177 6,088 +19
Jun15 150415 15.46 15.70 15.37 15.45 -0.01 114 5,360 +31
Jul15 150415 15.93 16.08 15.85 15.95 +0.04 91 3,910 -10
Aug15 150415 16.53 16.63 16.41 16.47 -0.03 68 3,557 -9
Sep15 150415 16.90 16.96 16.80 16.83 -0.07 29 3,265 -11
Oct15 150415 16.99 16.99 16.90 16.92 -0.06 12 2,923 -1
Nov15 150415 17.06 17.07 16.94 16.97 -0.01 55 2,807 +24
Dec15 150415 17.02 17.02 16.91 16.92 -0.02 18 2,577 +0
Jan16 150415 16.71 16.71 16.70 16.70 unch 27 511 +16
Feb16 150415 16.71 16.71 16.69 16.69 -0.01 3 341 +2
Mar16 150415 16.71 16.71 16.69 16.69 -0.01 3 291 +3
Apr16 150415 16.57 16.57 16.57 16.57 -0.03 3 149 +1
Total Volume and Open Interest 674 37,737 +46
Cocoa(ICE)
May15 150415 2843 2848 2801 2817 -31 11,667 20,604 -8,417
Jul15 150415 2842 2850 2809 2822 -25 17,444 86,533 +2,706
Sep15 150415 2828 2836 2797 2810 -25 3,199 34,672 +796
Dec15 150415 2809 2819 2781 2792 -25 1,635 28,443 +198
Mar16 150415 2788 2800 2765 2772 -26 811 18,006 -41
May16 150415 2781 2784 2754 2763 -26 116 6,728 -18
Jul16 150415 2769 2769 2751 2751 -25 49 6,490 +2
Total Volume and Open Interest 34,948 204,449 -4,774
Coffee "C"(ICE)
May15 150415 134.60 138.00 133.85 135.80 +1.20 23,978 37,666 -9,805
Jul15 150415 136.50 139.40 135.35 137.35 +0.70 26,981 74,777 +6,736
Sep15 150415 139.40 141.85 138.20 140.00 +0.55 5,489 36,222 +643
Dec15 150415 143.15 145.25 142.00 143.70 +0.40 2,368 24,932 -370
Mar16 150415 147.50 149.10 145.95 147.50 +0.35 1,243 6,967 +245
May16 150415 148.95 150.40 148.30 149.80 +0.35 376 4,219 +29
Total Volume and Open Interest 60,878 194,878 -2,517
Orange Juice(ICE)
May15 150415 111.75 115.55 111.30 113.75 +2.55 758 8,064 -135
Jul15 150415 113.50 116.50 113.00 115.35 +1.75 462 6,967 +272
Sep15 150415 115.35 118.00 114.40 116.60 +1.80 71 1,137 +52
Nov15 150415 117.70 119.05 117.70 118.10 +2.15 29 522 +26
Jan16 150415 119.15 119.15 119.15 119.15 +1.80 1 86 +1
Mar16 150415 121.30 121.30 121.30 121.30 +1.90 0 7 +0
Total Volume and Open Interest 1,321 16,787 +216
Sugar #11(ICE)
May15 150415 13.13 13.19 12.97 13.00 -0.19 103,562 249,729 -44,663
Jul15 150415 12.99 13.07 12.86 12.92 -0.12 98,723 342,312 +28,177
Oct15 150415 13.50 13.55 13.32 13.38 -0.15 19,334 143,735 +846
Mar16 150415 14.66 14.69 14.47 14.52 -0.16 5,555 93,468 +1,432
May16 150415 14.68 14.72 14.50 14.59 -0.15 1,259 23,468 +427
Jul16 150415 14.66 14.66 14.44 14.56 -0.13 293 19,580 +27
Oct16 150415 14.80 14.80 14.58 14.74 -0.08 208 18,550 +77
Mar17 150415 15.22 15.22 15.07 15.20 -0.07 67 9,254 +7
Total Volume and Open Interest 229,046 903,548 -13,660
London Cocoa(LCE)
May15 150415 1966 1968 1943 1945 -22 2,969 44,667 -861
Jul15 150415 1979 1985 1962 1964 -18 5,699 66,596 +1,209
Sep15 150415 1973 1977 1952 1954 -21 3,403 45,496 +800
Dec15 150415 1959 1961 1939 1941 -19 1,736 49,699 +43
Mar16 150415 1934 1937 1917 1919 -16 1,434 36,840 +51
May16 150415 1926 1930 1914 1914 -15 239 6,234 +44
Jul16 150415 1926 1926 1910 1910 -15 29 10,297 +2
Total Volume and Open Interest 15,509 267,305 +1,288
London Sugar(LCE)
Aug15 150415 364.20 366.30 360.50 363.00 -1.50 4,941 42,799 +2,372
Oct15 150415 366.80 367.80 362.50 364.60 -2.00 622 14,118 +136
Dec15 150415 375.90 375.90 370.70 372.70 -2.00 321 8,030 +222
Mar16 150415 382.30 382.30 378.20 379.60 -2.10 80 5,798 -26
May16 150415 387.20 387.70 385.20 385.70 -2.00 43 2,194 -1
Total Volume and Open Interest 10,934 80,235 +70
Cotton(ICE)
May15 150415 64.64 65.12 64.35 64.59 -0.10 16,870 42,134 -11,836
Jul15 150415 65.12 65.43 64.65 65.00 -0.02 17,679 89,082 +7,651
Oct15 150415 65.09 65.13 64.99 65.13 -0.08 20 21 +1
Dec15 150415 65.16 65.60 64.80 65.06 -0.21 4,752 47,500 +2,266
Mar16 150415 64.82 64.92 64.50 64.73 -0.06 236 5,032 +125
May16 150415 65.00 65.10 64.85 65.08 +0.11 9 516 +1
Total Volume and Open Interest 39,574 185,545 -1,790
Lumber(CME)
May15 150415 251.3 259.7 249.5 259.7 +9.1 765 3,926 -282
Jul15 150415 247.0 255.7 246.5 255.2 +8.5 366 2,458 +112
Sep15 150415 249.0 258.0 248.0 257.2 +7.9 64 297 +9
Nov15 150415 261.0 261.0 251.0 261.0 +8.0 7 55 +5
Total Volume and Open Interest 1,214 6,768 -145
Crude Oil(NYM)
May15 150415 53.55 56.69 53.39 56.39 +3.10 375,534 201,606 -30,644
Jun15 150415 55.01 57.92 54.88 57.69 +2.82 167,958 388,435 +19,076
Jul15 150415 56.10 58.90 56.00 58.73 +2.69 87,763 186,894 +19,350
Aug15 150415 56.69 59.41 56.65 59.30 +2.62 30,082 65,307 -226
Sep15 150415 57.11 59.83 57.11 59.72 +2.55 26,982 136,590 +1,702
Oct15 150415 57.58 60.20 57.58 60.09 +2.49 10,273 70,037 +1,581
Nov15 150415 58.27 60.55 58.13 60.49 +2.43 8,961 48,837 +313
Dec15 150415 58.55 61.00 58.38 60.90 +2.35 42,001 212,041 -1,585
Jan16 150415 58.84 61.21 58.84 61.21 +2.26 6,341 48,081 +1,285
Feb16 150415 59.67 61.45 59.24 61.42 +2.17 2,346 23,452 +346
Mar16 150415 59.64 61.68 59.60 61.62 +2.10 3,951 38,875 +566
Apr16 150415 60.18 61.84 60.02 61.84 +2.02 1,381 11,423 +58
May16 150415 60.26 62.07 60.26 62.07 +1.96 757 11,554 +416
Jun16 150415 60.41 62.34 60.37 62.31 +1.93 5,443 50,424 -65
Jul16 150415 61.66 62.48 61.66 62.48 +1.90 429 10,185 +147
Aug16 150415 61.90 62.68 61.90 62.68 +1.87 404 7,821 +0
Total Volume and Open Interest 788,497 1,739,207 +14,160
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150415 53.475 56.675 53.400 56.400 +3.100 11,799 2,799 -54
Jun15 150415 55.000 57.900 54.900 57.700 +2.825 978 1,731 +177
Jul15 150415 56.150 58.725 56.075 58.725 +2.675 272 196 +17
Aug15 150415 56.825 59.300 56.825 59.300 +2.625 78 220 +7
Sep15 150415 57.550 59.725 57.550 59.725 +2.550 23 297 -1
Oct15 150415 57.575 60.100 57.575 60.100 +2.500 15 239 +11
Nov15 150415 58.350 60.500 58.350 60.500 +2.450 25 112 +16
Dec15 150415 58.800 60.900 58.675 60.900 +2.350 81 326 +10
Jan16 150415 58.950 61.200 58.950 61.200 +2.250 0 10 +0
Total Volume and Open Interest 13,271 5,991 +183
NY Harbor ULSD(NYM)
May15 150415 181.00 189.21 180.90 188.88 +8.71 76,924 62,773 -10,249
Jun15 150415 181.01 189.48 181.01 189.16 +8.71 63,051 67,342 +6,913
Jul15 150415 182.21 190.39 182.20 190.11 +8.67 27,432 46,816 +3,270
Aug15 150415 183.70 191.66 183.70 191.38 +8.61 14,248 25,458 +1,327
Sep15 150415 186.71 193.43 185.88 193.11 +8.53 12,499 30,409 -1,446
Oct15 150415 187.04 194.92 187.04 194.81 +8.45 6,852 20,180 +1,121
Nov15 150415 189.94 196.48 189.20 196.22 +8.37 3,389 13,852 -159
Dec15 150415 190.99 197.85 190.20 197.51 +8.26 7,998 38,718 +241
Jan16 150415 192.16 198.86 191.89 198.86 +8.15 1,030 9,067 +113
Feb16 150415 194.34 199.39 194.34 199.39 +8.03 784 4,777 +122
Mar16 150415 192.83 199.15 192.83 199.15 +7.88 880 8,042 +124
Apr16 150415 196.33 198.14 196.31 198.14 +7.72 332 5,779 +64
May16 150415 198.23 198.23 198.23 198.23 +7.61 157 3,407 +39
Jun16 150415 192.21 199.02 192.20 198.62 +7.54 1,013 9,190 +232
Total Volume and Open Interest 216,862 361,676 +1,749
RBOB Gasoline(NYM)
May15 150415 185.35 193.98 184.85 193.60 +10.00 60,816 80,276 -5,874
Jun15 150415 185.28 194.05 184.92 193.69 +9.86 47,103 79,705 +4,893
Jul15 150415 184.25 193.11 184.25 192.80 +9.68 25,730 50,503 +2,790
Aug15 150415 182.79 191.35 182.79 191.07 +9.57 13,023 35,434 +814
Sep15 150415 179.92 189.00 179.92 188.73 +9.44 10,761 36,261 +155
Oct15 150415 165.93 174.40 165.82 174.24 +8.93 4,519 19,770 +482
Nov15 150415 164.09 171.46 163.45 171.32 +8.82 2,687 15,876 +53
Dec15 150415 161.61 169.98 161.61 169.80 +8.62 5,402 38,971 +1,535
Jan16 150415 163.68 170.38 163.22 170.38 +8.37 102 4,839 +19
Feb16 150415 165.12 172.06 165.12 172.06 +8.16 34 1,169 +4
Total Volume and Open Interest 170,776 385,800 +5,150
e-miNY RBOB Gasoline(NYM)
May15 150415 193.60 193.60 193.60 193.60 +10.00 0 1 +0
Jun15 150415 193.70 193.70 193.69 193.70 +9.90      
Jul15 150415 192.80 192.80 192.80 192.80 +9.70 0 1 +0
Aug15 150415 191.10 191.10 191.07 191.10 +9.60      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150415 2.526 2.625 2.491 2.610 +0.080 150,880 177,619 -29,204
Jun15 150415 2.563 2.660 2.533 2.649 +0.077 94,951 137,481 +21,977
Jul15 150415 2.624 2.716 2.593 2.706 +0.075 63,705 151,388 +20,537
Aug15 150415 2.638 2.731 2.612 2.725 +0.074 17,388 52,666 +1,431
Sep15 150415 2.647 2.730 2.617 2.729 +0.072 12,995 87,572 +1,111
Oct15 150415 2.670 2.757 2.644 2.755 +0.071 13,898 107,544 +882
Nov15 150415 2.776 2.853 2.750 2.852 +0.061 4,413 41,609 +311
Dec15 150415 2.956 3.028 2.938 3.028 +0.058 5,393 56,095 -89
Jan16 150415 3.054 3.137 3.039 3.137 +0.060 6,311 54,062 +416
Feb16 150415 3.049 3.127 3.035 3.127 +0.057 904 13,212 +297
Mar16 150415 3.000 3.085 3.000 3.085 +0.053 4,583 29,660 +797
Apr16 150415 2.900 2.959 2.900 2.959 +0.043 3,400 28,876 -153
May16 150415 2.955 2.973 2.939 2.973 +0.042 337 9,247 +19
Jun16 150415 2.990 3.009 2.990 3.009 +0.043 207 6,938 +158
Jul16 150415 3.032 3.051 3.032 3.048 +0.043 151 4,435 +1
Aug16 150415 3.043 3.062 3.043 3.061 +0.044 132 3,915 +96
Total Volume and Open Interest 381,034 1,020,447 +19,297
Brent Crude Oil(ICE)
May15 150415 58.74 60.45 58.74 60.32 +1.89 119,317 105,659 -28,962
Jun15 150415 60.06 63.47 60.03 63.32 +3.51 248,544 423,360 +11,179
Jul15 150415 60.91 64.28 60.91 64.13 +3.48 78,780 283,270 +14,589
Aug15 150415 61.58 64.94 61.56 64.81 +3.46 36,494 128,024 +7,806
Sep15 150415 62.19 65.50 62.19 65.38 +3.41 32,251 150,549 -339
Oct15 150415 62.77 66.01 62.75 65.89 +3.33 14,150 64,672 +923
Nov15 150415 63.31 66.46 63.29 66.37 +3.25 10,478 46,744 +41
Dec15 150415 63.82 66.95 63.80 66.81 +3.17 54,555 228,858 -2,500
Jan16 150415 64.66 67.18 64.43 67.18 +3.09 6,477 57,721 +899
Feb16 150415 64.81 67.50 64.81 67.50 +3.02 1,344 38,361 +176
Mar16 150415 65.70 67.91 65.15 67.80 +2.96 3,555 41,026 +551
Apr16 150415 68.14 68.14 68.14 68.14 +2.89 1,385 29,735 +227
May16 150415 68.42 68.42 68.42 68.42 +2.84 1,024 20,044 -8
Jun16 150415 66.39 68.77 66.14 68.68 +2.79 7,888 63,139 +149
Total Volume and Open Interest 633,293 1,990,228 +5,135
Gas Oil(ICE)
May15 150415 551.50 576.25 551.50 560.75 +15.00 68,172 148,425 -5,792
Jun15 150415 552.75 577.50 552.25 561.50 +14.25 75,985 146,615 +6,601
Jul15 150415 556.00 579.50 556.00 563.50 +13.75 25,792 60,336 +3,545
Aug15 150415 559.50 583.00 559.00 567.00 +13.50 10,966 30,073 -584
Sep15 150415 563.50 587.25 563.50 571.00 +12.75 9,730 31,664 +1,247
Oct15 150415 571.50 592.00 569.75 575.75 +12.00 5,136 28,182 -395
Nov15 150415 574.50 595.00 572.75 578.75 +11.25 3,085 19,312 +91
Dec15 150415 574.50 597.50 574.50 581.25 +10.50 16,099 86,976 -531
Jan16 150415 580.75 600.75 580.25 584.50 +10.00 1,574 22,106 -165
Feb16 150415 585.00 592.50 583.00 587.50 +9.50 1,528 12,995 +251
Total Volume and Open Interest 225,527 677,026 +4,997
Ethanol(CBOT)
May15 150415 1.553 1.592 1.546 1.591 +0.028 158 1,950 -69
Jun15 150415 1.550 1.566 1.550 1.566 +0.028 41 1,493 +18
Jul15 150415 1.520 1.545 1.520 1.535 +0.012 64 1,086 -10
Aug15 150415 1.515 1.515 1.505 1.509 +0.012 4 578 +1
Sep15 150415 1.476 1.490 1.476 1.481 +0.012 8 358 +5
Oct15 150415 1.461 1.461 1.461 1.461 +0.012 1 328 +1
Nov15 150415 1.447 1.447 1.447 1.447 +0.012 0 179 +0
Dec15 150415 1.425 1.425 1.425 1.425 +0.012 0 481 +0
Total Volume and Open Interest 276 6,453 -54
WTI Crude Oil(ICE)
May15 150415 53.42 56.70 53.42 56.39 +3.10 49,269 56,983 -2,526
Jun15 150415 54.92 57.93 54.87 57.69 +2.82 39,107 106,121 +3,388
Jul15 150415 56.32 58.84 56.24 58.73 +2.69 16,821 32,609 -488
Aug15 150415 56.94 59.30 56.88 59.30 +2.62 8,660 11,823 -1,822
Sep15 150415 57.68 59.73 57.43 59.72 +2.55 6,458 38,367 -106
Oct15 150415 58.09 60.09 57.83 60.09 +2.49 2,978 8,356 +193
Nov15 150415 58.52 60.49 58.33 60.49 +2.43 2,429 9,493 -164
Dec15 150415 58.69 60.99 58.67 60.90 +2.35 9,548 85,457 -558
Jan16 150415 59.97 61.21 59.89 61.21 +2.26 1,213 9,966 +526
Feb16 150415 61.42 61.42 61.42 61.42 +2.17 209 1,659 +0
Mar16 150415 61.62 61.62 61.62 61.62 +2.10 232 4,374 +31
Apr16 150415 61.84 61.84 61.84 61.84 +2.02 59 2,881 -1
May16 150415 62.07 62.07 62.07 62.07 +1.96 36 2,477 -8
Jun16 150415 61.00 62.31 61.00 62.31 +1.93 799 17,031 -100
Jul16 150415 62.48 62.48 62.48 62.48 +1.90 6 1,087 +2
Aug16 150415 62.68 62.68 62.68 62.68 +1.87 9 1,731 +3
Total Volume and Open Interest 141,223 463,758 -1,311
US Dollar Index(ICE)
Jun15 150415 99.005 99.580 98.410 98.525 -0.415 57,806 116,112 +2,823
Sep15 150415 99.585 100.070 98.895 99.003 -0.405 641 4,345 +140
Dec15 150415 100.205 100.520 99.375 99.455 -0.375 55 1,118 +32
Total Volume and Open Interest 58,514 121,640 +3,007
Australian Dollar(CME)
Jun15 150415 75.97 76.74 75.45 76.57 +0.52 114,508 161,687 +2,975
Sep15 150415 75.45 76.32 75.22 76.21 +0.51 65 301 -13
Dec15 150415 75.24 75.89 75.24 75.89 +0.51 0 74 +0
Total Volume and Open Interest 114,573 162,070 +2,962
British Pound(CME)
Jun15 150415 147.73 148.49 146.94 148.40 +0.67 79,548 191,918 -725
Sep15 150415 147.40 148.33 146.90 148.32 +0.67 110 272 +33
Dec15 150415 147.62 148.28 147.54 148.28 +0.67 1 20 +1
Total Volume and Open Interest 79,659 192,237 -691
Canadian Dollar(CME)
Jun15 150415 80.00 81.36 79.48 81.21 +1.21 49,693 111,143 +2,215
Sep15 150415 79.71 81.25 79.47 81.11 +1.19 163 4,978 +7
Dec15 150415 80.06 81.12 80.01 81.04 +1.18 0 1,462 +0
Mar16 150415 81.00 81.00 81.00 81.00 +1.17 4 475 +0
Total Volume and Open Interest 49,860 118,102 +2,222
Japanese Yen(CME)
Jun15 150415 83.84 84.24 83.56 84.16 +0.32 127,453 194,692 +395
Sep15 150415 83.78 84.35 83.73 84.28 +0.32 265 610 -62
Dec15 150415 83.95 84.53 83.95 84.47 +0.32 2 144 +2
Total Volume and Open Interest 127,752 195,663 +308
Swiss Franc(CME)
Jun15 150415 103.05 104.03 102.57 103.98 +0.97 17,901 33,317 +448
Sep15 150415 103.27 104.41 103.05 104.41 +0.97 24 406 -3
Dec15 150415 104.88 104.88 104.88 104.88 +0.97 0 227 +0
Total Volume and Open Interest 17,925 33,974 +445
EuroFX(CME)
Jun15 150415 106.63 107.11 105.79 106.93 +0.25 239,479 449,622 +2,060
Sep15 150415 106.70 107.26 105.95 107.09 +0.26 651 3,230 +1
Dec15 150415 106.83 107.41 106.18 107.29 +0.25 25 507 -1
Total Volume and Open Interest 240,155 453,534 +2,060
Mexican Peso(CME)
May15 150415 654.25 654.25 654.25 654.25 +1.00      
Jun15 150415 651.75 654.50 645.50 653.00 +0.88 30,676 131,214 -623
Total Volume and Open Interest 30,677 134,672 -623
Brazilian Real(CME)
May15 150415 322.10 328.70 321.85 327.75 +3.30 3,922 11,614 -537
Jun15 150415 320.00 325.45 318.80 324.95 +3.30 59 1,270 +1
Jul15 150415 321.70 321.70 321.70 321.70 +2.90      
Aug15 150415 318.50 318.50 318.50 318.50 +2.50      
Total Volume and Open Interest 3,981 22,036 -536
30-Year T-Bonds(CBOT)
Jun15 150415 164~150 165~030 163~260 164~030 -0~090 164,217 441,589 -372
Sep15 150415 163~000 163~150 162~090 162~170 -0~090 11 161 +0
Dec15 150415 161~190 161~190 161~190 161~190 -0~090      
Total Volume and Open Interest 164,228 441,750 -372
10-Year T-Notes(CBOT)
Jun15 150415 129~110 129~200 129~080 129~140 +0~040 774,585 2,817,699 -3,444
Sep15 150415 129~020 129~020 128~285 129~015 +0~045 446 4,560 +185
Dec15 150415 128~165 128~165 128~120 128~165 +0~045 0 6 +0
Total Volume and Open Interest 775,031 2,822,265 -3,259
5-Year T-Notes(CBOT)
Jun15 150415 120~152 120~202 120~134 120~176 +0~034 378,052 2,031,070 +19,834
Sep15 150415 120~030 120~030 119~296 120~014 +0~036 0 1 +0
Dec15 150415 119~194 119~194 119~156 119~194 +0~036      
Total Volume and Open Interest 378,052 2,031,071 +19,834
2 Year T-Notes(CBOT)
Jun15 150415 109~220 109~232 109~214 109~226 +0~012 148,365 1,375,646 +3,207
Sep15 150415 109~130 109~130 109~122 109~126 +0~004 0 78 +0
Dec15 150415 109~096 109~096 109~092 109~096 +0~004      
Total Volume and Open Interest 148,365 1,375,724 +3,207
Eurodollars(CME)
Jun15 150415 99.690 99.695 99.690 99.695 +0.005 127,676 1,296,508 -104
Sep15 150415 99.560 99.570 99.560 99.570 +0.010 127,513 1,144,901 +10,146
Dec15 150415 99.400 99.415 99.395 99.410 +0.015 155,651 1,205,119 +5,175
Mar16 150415 99.230 99.250 99.225 99.240 +0.015 130,186 892,656 +1,340
Jun16 150415 99.050 99.075 99.045 99.060 +0.020 138,815 830,238 +9,124
Sep16 150415 98.860 98.885 98.850 98.870 +0.020 93,700 709,556 +1,387
Dec16 150415 98.675 98.705 98.665 98.690 +0.020 102,733 936,828 +6,328
Mar17 150415 98.530 98.560 98.515 98.540 +0.020 75,119 555,528 +2,050
Jun17 150415 98.390 98.420 98.375 98.395 +0.020 65,608 516,042 +3,052
Sep17 150415 98.270 98.300 98.250 98.275 +0.020 48,333 452,311 +611
Dec17 150415 98.160 98.185 98.135 98.160 +0.020 50,365 661,863 +2,115
Mar18 150415 98.060 98.095 98.045 98.070 +0.020 37,881 310,756 -2,683
Jun18 150415 97.970 98.015 97.960 97.985 +0.020 31,668 284,080 -5,093
Sep18 150415 97.895 97.935 97.885 97.905 +0.015 23,986 171,945 +668
Dec18 150415 97.830 97.860 97.810 97.830 +0.015 23,058 201,636 +2,131
Mar19 150415 97.770 97.800 97.750 97.770 +0.015 17,050 134,412 +1,271
Jun19 150415 97.710 97.740 97.690 97.710 +0.015 9,574 124,132 +68
Sep19 150415 97.650 97.685 97.630 97.650 +0.010 8,851 70,847 -91
Total Volume and Open Interest 1,297,311 10,764,560 +41,602
Ultra T-Bond(CBOT)
Jun15 150415 170~12 171~03 169~16 170~00 -0~07 53,365 584,375 +2,775
Sep15 150415 168~20 168~20 168~20 168~20 -0~07      
Dec15 150415 167~08 167~08 167~08 167~08 -0~07      
Total Volume and Open Interest 53,365 584,375 +2,775
30 Day Federal Funds(CBOT)
Apr15 150415 99.880 99.880 99.878 99.878 -0.002 6,352 68,862 -2,360
May15 150415 99.875 99.875 99.870 99.875 unch 5,317 108,740 +239
Jun15 150415 99.865 99.870 99.865 99.865 unch 2,985 69,256 +804
Jul15 150415 99.850 99.850 99.845 99.845 unch 5,193 126,477 +864
Aug15 150415 99.825 99.830 99.820 99.825 +0.005 5,746 86,702 -1,949
Sep15 150415 99.790 99.790 99.785 99.790 +0.005 3,778 43,352 +725
Total Volume and Open Interest 44,393 736,854 +1,388
3-Mth Euro-Yen(CME)
Jun15 150415 99.850 99.850 99.850 99.850 unch      
Sep15 150415 99.860 99.860 99.860 99.860 unch      
Dec15 150415 99.855 99.855 99.855 99.855 unch      
Mar16 150415 99.715 99.715 99.715 99.715 unch      
Jun16 150415 99.575 99.575 99.575 99.575 unch      
Sep16 150415 99.435 99.435 99.435 99.435 unch      
Dec16 150415 99.815 99.815 99.815 99.815 unch      
Mar17 150415 99.675 99.675 99.675 99.675 unch      
Jun17 150415 99.535 99.535 99.535 99.535 unch      
Sep17 150415 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150415 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150415 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150415 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150415 99.71 99.71 99.71 99.71 unch      
Jun16 150415 99.57 99.57 99.57 99.57 unch      
Sep16 150415 99.43 99.43 99.43 99.43 unch      
Dec16 150415 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150415 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150415 147.88 147.95 147.73 147.82 -0.06 1,174 16,591 -115
Sep15 150415 147.24 147.24 147.24 147.24 -0.07      
Dec15 150415 146.68 146.68 146.68 146.68 -0.07 0 1 +0
Total Volume and Open Interest 1,174 16,592 -115
Euro-Bund(EUREX)
Jun15 150415 159.47 160.05 159.44 159.96 +0.42 385,582 1,316,628 +6,614
Sep15 150415 159.49 159.96 159.49 159.90 +0.45 292 17,998 +235
Dec15 150415 159.56 160.01 159.56 160.01 +0.37 0 20 +0
Total Volume and Open Interest 385,874 1,334,646 +6,849
Euro-Bobl(EUREX)
Jun15 150415 129.62 129.72 129.61 129.68 +0.04 216,579 1,039,971 -381
Sep15 150415 131.13 131.19 131.13 131.17 +0.07 1 54 +1
Dec15 150415 130.68 130.68 130.68 130.68 +0.04      
Total Volume and Open Interest 216,580 1,040,025 -380
3-Mth Euribor(EUREX)
Jun15 150415 100.010 100.010 100.005 100.010 +0.005 56 6,089 +0
Sep15 150415 100.015 100.015 100.015 100.015 +0.005 0 10,092 +0
Dec15 150415 100.020 100.020 100.020 100.020 unch 0 32,453 +0
Total Volume and Open Interest 2,217 68,513 +1,382
Long Gilt(LIFFE)
Jun15 150415 121~06 121~06 120~23 120~26 -0~15 102,801 433,676 +4,435
Sep15 150415 119~28 119~28 119~28 119~28 -0~15 0 1 +0
Total Volume and Open Interest 102,801 433,677 +4,435
3-Mth Short Sterling(LIFFE)
Jun15 150415 99.41 99.42 99.41 99.42 unch 8,763 302,532 +61
Sep15 150415 99.41 99.41 99.40 99.41 unch 25,028 494,515 -7,191
Dec15 150415 99.35 99.36 99.33 99.34 -0.01 19,359 448,620 -1,146
Mar16 150415 99.25 99.26 99.23 99.24 -0.02 34,039 307,633 +3,821
Jun16 150415 99.15 99.15 99.12 99.13 -0.02 23,892 258,456 -1,851
Sep16 150415 99.03 99.04 99.00 99.01 -0.03 23,487 240,936 +1,745
Total Volume and Open Interest 242,050 3,045,534 +1,524
3-Mth Euribor(LIFFE)
Jun15 150415 100.005 100.015 100.005 100.010 +0.005 18,344 388,414 +4,634
Sep15 150415 100.010 100.025 100.010 100.010 unch 14,536 350,582 -2,005
Dec15 150415 100.025 100.030 100.015 100.015 -0.005 12,401 301,050 +2,188
Total Volume and Open Interest 161,372 3,156,812 -18,679
3-Mth Aus T-Bills(SFE)
Jun15 150415 97.93 97.95 97.92 97.94 unch 28,365 199,954 -177
Sep15 150415 98.07 98.09 98.06 98.08 unch 18,329 194,709 +147
Dec15 150415 98.12 98.14 98.11 98.13 +0.01 26,970 177,612 -791
Mar16 150415 98.13 98.16 98.12 98.15 +0.02 12,102 127,521 -576
Jun16 150415 98.12 98.14 98.10 98.13 +0.02 10,787 69,672 -3,637
Sep16 150415 98.08 98.10 98.07 98.10 +0.02 3,486 49,507 -319
Dec16 150415 98.04 98.05 98.03 98.05 +0.01 2,364 44,826 +507
Mar17 150415 97.99 98.01 97.98 98.00 +0.01 1,518 22,679 -645
Jun17 150415 97.95 97.96 97.94 97.95 +0.02 280 8,939 +33
Sep17 150415 97.90 97.90 97.90 97.90 +0.03 50 5,323 +0
Total Volume and Open Interest 104,251 901,780 -5,458
10-Year Aus T-Bonds(SFE)
Jun15 150415 97.69 97.74 97.68 97.72 +0.02 61,138 686,052 +495
Sep15 150415 97.72 97.72 97.72 97.72 +0.02      
Total Volume and Open Interest 61,138 686,052 +495
3-Year Aus T-Bonds(SFE)
Jun15 150415 98.33 98.36 98.32 98.36 +0.02 132,390 708,532 -10,150
Sep15 150415 98.36 98.36 98.36 98.36 +0.02      
Total Volume and Open Interest 132,390 708,532 -10,150
Gold(CMX)
Apr15 150415 1194.6 1203.1 1188.6 1201.5 +8.7 424 2,398 -72
Jun15 150415 1192.2 1204.4 1188.3 1201.3 +8.7 109,553 263,623 -920
Aug15 150415 1193.9 1204.5 1189.3 1202.2 +8.7 1,789 37,732 -22
Oct15 150415 1195.0 1204.4 1190.7 1203.1 +8.7 373 9,059 +37
Dec15 150415 1195.4 1206.5 1191.5 1204.0 +8.7 1,689 45,432 +161
Feb16 150415 1192.9 1206.0 1192.8 1204.9 +8.8 377 3,188 +63
Apr16 150415 1205.8 1205.8 1205.8 1205.8 +8.7 426 4,583 +318
Jun16 150415 1198.3 1206.8 1196.3 1206.8 +8.7 101 6,524 +14
Aug16 150415 1207.9 1207.9 1207.9 1207.9 +8.7 1 453 -1
Oct16 150415 1209.1 1209.1 1209.1 1209.1 +8.7 0 631 +0
Dec16 150415 1204.6 1210.5 1204.1 1210.5 +8.8 68 5,796 -62
Feb17 150415 1212.1 1212.1 1212.0 1212.1 +8.9      
Total Volume and Open Interest 114,999 392,173 -462
Silver(CMX)
May15 150415 1614.5 1637.0 1604.5 1627.9 +11.8 35,535 79,630 -1,194
Jul15 150415 1619.0 1641.5 1609.5 1632.3 +11.9 10,816 40,243 +3,585
Sep15 150415 1624.0 1643.5 1616.0 1636.3 +12.1 1,115 15,787 +43
Dec15 150415 1627.5 1648.0 1619.5 1640.9 +12.4 1,597 26,099 -419
Mar16 150415 1645.2 1645.2 1645.2 1645.2 +12.5 14 2,727 -1
May16 150415 1648.3 1648.3 1648.3 1648.3 +12.5 0 153 +0
Jul16 150415 1651.5 1651.5 1651.5 1651.5 +12.5 0 2,534 -1
Total Volume and Open Interest 49,114 174,725 +2,014
Platinum(NYMEX)
Apr15 150415 1151.1 1155.9 1151.1 1155.9 +2.2 9 134 -5
Jul15 150415 1152.7 1165.0 1147.0 1156.6 +2.9 10,931 66,681 -166
Oct15 150415 1153.1 1165.0 1149.9 1158.0 +2.8 138 1,812 +21
Jan16 150415 1160.0 1160.0 1160.0 1160.0 +2.8 1 25 -1
Total Volume and Open Interest 11,080 68,766 -151
Palladium(NYMEX)
Jun15 150415 764.40 775.00 758.55 767.10 +4.60 4,747 29,507 -3
Sep15 150415 763.15 775.35 761.00 767.90 +4.60 520 2,546 +30
Dec15 150415 768.75 768.75 768.75 768.75 +4.60      
Total Volume and Open Interest 5,267 32,053 +27
Copper(CMX)
May15 150415 270.40 272.75 266.85 271.25 +1.25 50,935 58,521 -11,237
Jul15 150415 270.45 272.35 266.85 270.95 +0.90 25,027 66,990 +4,759
Sep15 150415 270.60 272.50 267.50 271.15 +0.85 6,186 19,205 -600
Dec15 150415 270.50 272.90 268.00 271.45 +1.05 3,573 13,409 +1,790
Mar16 150415 271.35 273.00 271.35 271.50 +1.05 253 2,030 +71
Total Volume and Open Interest 86,634 166,098 -5,316
DJIA Index(CBOT)
Jun15 150415 18020 18035 18015 18022 +58 65 4,423 -15
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 150415 17973 18083 17935 18022 +58 106,878 103,946 -1,211
Sep15 150415 17949 17989 17937 17937 +59 7 107 +4
Dec15 150415 17855 17855 17855 17855 +59 0 31 +0
Mar16 150415 17773 17773 17773 17773 +59 0 1 +0
Total Volume and Open Interest 106,885 104,085 -1,207
S & P 500(CME)
Jun15 150415 2090.20 2105.10 2087.50 2099.80 +8.90 5,243 109,309 -1,067
Sep15 150415 2092.40 2096.00 2092.40 2092.40 +8.90 4 390 -2
Dec15 150415 2085.60 2089.20 2085.60 2085.60 +8.90 0 207 +0
Mar16 150415 2080.50 2084.10 2080.50 2080.50 +8.90      
Total Volume and Open Interest 5,247 109,906 -1,069
S & P 500 E-Mini(Globex)
Jun15 150415 2091.75 2105.50 2087.25 2099.75 +8.75 1,080,267 2,650,088 -1,591
Sep15 150415 2085.00 2098.00 2080.25 2092.50 +9.00 720 17,365 +60
Total Volume and Open Interest 1,081,034 2,670,022 -1,523
NASDAQ 100(CME)
Jun15 150415 4404.00 4428.00 4399.00 4421.80 +24.00 57 5,322 +5
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 150415 4400.30 4429.00 4388.80 4421.80 +24.00 171,930 328,996 +7,354
Sep15 150415 4385.00 4420.00 4384.00 4413.30 +23.80 21 202 -1
Total Volume and Open Interest 171,951 329,231 +7,353
S & P Midcap 400(CME)
Jun15 150415 1534.40 1534.40 1534.40 1534.40 +5.50 0 640 +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 150415 13.65 13.75 13.20 13.25 -0.33 100,062 79,088 -16,515
May15 150415 15.65 15.80 15.25 15.33 -0.30 89,413 172,982 +15,485
Jun15 150415 16.75 16.85 16.44 16.58 -0.19 32,266 57,472 +2,469
Jul15 150415 17.50 17.60 17.23 17.33 -0.15 13,958 34,655 +1,127
Total Volume and Open Interest 251,563 398,507 +5,961
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150415 19935 19965 19865 19890 -45 10,705 58,117 -415
Sep15 150415 20000 20000 19940 19940 -45 6 33 +1
Total Volume and Open Interest 10,711 58,150 -414
Nikkei 225(SGX)
Jun15 150415 19920 19970 19785 19870 -40 61,919 295,666 +1,462
Sep15 150415 19950 19950 19855 19855 -40 0 131 -2
Dec15 150415 19770 19770 19770 19770 -40 1 6,046 +1
Total Volume and Open Interest 62,088 304,743 +1,478
CAC 40(EURONEXT)
Apr15 150415 5232.0 5270.5 5217.5 5253.5 +33.5 133,371 327,148 -14,536
May15 150415 5170.0 5210.0 5157.0 5193.0 +33.5 64,009 103,740 +50,296
Jun15 150415 5125.0 5165.0 5115.5 5149.0 +33.5 866 11,031 +192
Total Volume and Open Interest 198,246 442,012 +35,952
Hang Seng Index(HKFE)
Apr15 150415 27549 27862 27456 27619 +47 84,882 123,507 +3,127
May15 150415 27493 27790 27400 27555 +36 2,038 3,795 +947
Jun15 150415 27227 27522 27130 27274 +31 1,134 6,988 +178
Total Volume and Open Interest 88,315 136,582 +4,402
DAX(EUREX)
Jun15 150415 12294.0 12361.0 12229.5 12270.0 +9.0 83,430 181,684 -4,208
Sep15 150415 12274.0 12353.0 12243.0 12272.5 +9.0 258 1,918 -3
Dec15 150415 12351.5 12352.0 12250.0 12275.5 +9.0 7 89 +3
Total Volume and Open Interest 83,695 183,691 -4,208
FT-SE 100(EURONEXT)
Jun15 150415 7026.50 7061.00 7005.50 7048.00 +25.00 66,107 598,530 -463
Sep15 150415 6980.00 7005.00 6980.00 6996.50 +26.00 3 613 +1
Dec15 150415 6967.00 6967.00 6967.00 6967.00 +26.00 0 136 +0
Total Volume and Open Interest 66,110 599,279 -462
SPI 200(SFE)
Jun15 150415 5939.0 5966.0 5880.0 5899.0 -39.0 20,373 241,946 +600
Sep15 150415 5841.0 5841.0 5841.0 5841.0 -41.0 1 2,906 +0
Dec15 150415 5833.0 5833.0 5833.0 5833.0 -41.0 0 2,022 +0
Total Volume and Open Interest 20,997 249,176 +769
FTSE MIB(ISE)
Jun15 150415 23435.00 23715.00 23415.00 23645.00 +275.00 19,765 52,680 -1,521
Sep15 150415 23370.00 23615.00 23365.00 23575.00 +275.00 22 228 -2
Dec15 150415 23420.00 23495.00 23420.00 23495.00 +275.00 0 2 +0
Total Volume and Open Interest 19,787 52,910 -1,523
KOSPI 200(KFE)
Jun15 150415 265.85 267.50 265.25 266.95 +1.05 107,349 122,898 -1,221
Sep15 150415 266.40 268.55 266.40 268.05 +1.10 390 2,395 -31
Dec15 150415 267.40 269.15 267.40 269.10 +1.30 9 770 +39
Total Volume and Open Interest 107,748 127,238 -1,213
GSCI(CME)
May15 150415 430.65 430.65 418.10 430.65 +12.50 709 10,925 +586
Jun15 150415 433.65 433.65 421.30 433.65 +12.30      
Total Volume and Open Interest 1,448 12,378 -47
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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