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 Thu April 16, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150416 964.00 970.25 955.50 966.00 +1.00 142,042 235,582 -25,916
Jul15 150416 966.00 973.00 958.75 969.00 +1.25 114,857 302,780 +21,810
Aug15 150416 965.75 970.75 957.50 967.00 +1.00 8,410 21,481 +1,674
Sep15 150416 957.75 960.00 949.00 957.75 +0.75 1,183 8,880 +200
Nov15 150416 951.00 957.75 944.75 952.75 +0.25 26,480 180,317 +2,957
Jan16 150416 958.00 963.00 951.00 959.00 +0.25 580 10,866 +222
Mar16 150416 967.00 967.25 955.25 963.00 +0.25 856 18,129 +345
May16 150416 969.25 969.25 958.00 965.50 -0.25 403 7,183 +11
Jul16 150416 973.00 973.50 963.75 971.50 -0.25 349 3,196 -36
Aug16 150416 971.25 971.25 971.25 971.25 unch 0 154 +0
Sep16 150416 963.00 963.00 962.75 963.00 +0.25 0 35 +0
Nov16 150416 956.00 960.00 950.00 957.75 unch 245 5,375 +14
Jan17 150416 963.00 963.00 963.00 963.00 unch 0 67 +0
Mar17 150416 967.75 967.75 967.75 967.75 unch 0 31 +0
Total Volume and Open Interest 295,408 794,398 +1,281
Soybean Meal(CBOT)
May15 150416 311.50 313.60 308.50 312.40 +0.90 58,462 84,812 -10,209
Jul15 150416 310.90 313.40 308.20 312.20 +1.00 48,038 146,111 +8,482
Aug15 150416 311.10 312.20 307.50 311.20 +1.20 4,470 22,315 +1,064
Sep15 150416 309.30 311.60 307.20 310.40 +0.80 1,568 15,288 +232
Oct15 150416 309.00 310.00 305.90 308.60 +0.40 1,240 12,946 +257
Dec15 150416 308.80 311.00 306.50 309.20 -0.10 9,191 51,142 +1,386
Jan16 150416 309.90 311.20 307.70 309.60 -0.30 386 3,731 +27
Mar16 150416 310.00 311.40 308.00 309.90 -0.20 403 4,576 +147
May16 150416 310.40 311.30 307.90 309.90 -0.30 189 1,741 +116
Jul16 150416 311.20 312.30 309.10 310.90 -0.50 157 1,519 +20
Total Volume and Open Interest 124,281 345,989 +1,635
Soybean Oil(CBOT)
May15 150416 31.84 32.00 31.54 31.76 -0.04 59,869 97,266 -12,291
Jul15 150416 32.06 32.21 31.74 31.97 -0.04 49,590 147,495 +7,722
Aug15 150416 32.06 32.24 31.79 32.00 -0.05 3,942 17,810 +428
Sep15 150416 32.08 32.22 31.84 32.05 -0.04 1,689 15,835 +250
Oct15 150416 32.05 32.12 31.80 32.00 -0.06 1,050 8,985 +250
Dec15 150416 32.14 32.35 31.87 32.09 -0.05 8,865 72,618 +1,377
Jan16 150416 32.37 32.43 32.11 32.32 -0.04 231 4,573 +61
Mar16 150416 32.53 32.64 32.32 32.53 -0.04 250 5,485 +25
May16 150416 32.98 32.98 32.52 32.73 -0.04 251 2,787 +47
Jul16 150416 32.95 33.07 32.75 32.94 -0.04 266 2,483 -25
Total Volume and Open Interest 126,161 377,814 -2,088
Canola(WCE)
May15 150416 454.6 454.8 440.0 441.1 -13.5 6,998 59,042 -3,166
Jul15 150416 456.9 456.9 443.3 444.3 -12.5 7,254 69,109 +2,452
Nov15 150416 447.1 447.5 435.6 436.4 -11.7 1,231 46,167 +860
Jan16 150416 445.9 445.9 437.1 438.2 -11.1 1 1,615 +1
Mar16 150416 435.7 437.2 435.7 437.2 -11.4 15 360 +13
Total Volume and Open Interest 15,513 178,231 +160
Corn(CBOT)
May15 150416 375.75 377.75 373.00 376.25 +0.25 173,032 334,766 -25,051
Jul15 150416 382.50 384.75 380.00 383.25 +0.25 115,735 502,871 +24,964
Sep15 150416 390.75 392.25 387.75 390.75 unch 33,833 171,653 +3,767
Dec15 150416 400.00 402.50 397.25 400.25 -0.25 56,714 280,889 +6,189
Mar16 150416 410.50 412.50 408.00 410.50 -0.50 3,879 75,500 +785
May16 150416 418.00 420.00 415.00 417.75 -0.75 777 8,733 +126
Jul16 150416 423.75 426.00 420.75 423.75 -0.50 614 11,630 +198
Sep16 150416 417.50 417.75 417.25 417.25 -0.50 19 1,915 +8
Dec16 150416 416.25 418.50 413.75 416.50 -0.25 905 18,477 +118
Mar17 150416 427.00 427.00 425.00 425.25 -0.25 18 425 +10
Total Volume and Open Interest 385,550 1,407,876 +11,120
Wheat(CBOT)
May15 150416 490.00 495.50 489.00 494.50 +3.75 89,811 111,056 -10,327
Jul15 150416 488.25 493.25 485.75 490.75 +1.75 92,120 220,152 +14,688
Sep15 150416 497.00 501.50 494.75 499.25 +1.25 11,030 59,522 +1,623
Dec15 150416 511.75 516.50 510.00 514.75 +2.00 10,534 60,866 +1,111
Mar16 150416 526.00 530.75 525.00 529.50 +2.75 1,668 14,430 +262
May16 150416 538.00 540.25 535.50 540.25 +3.25 287 2,471 +102
Total Volume and Open Interest 205,588 469,920 +7,443
Wheat(KCBT)
May15 150416 514.50 517.75 505.50 508.25 -6.25 14,421 35,664 -3,566
Jul15 150416 518.00 521.75 510.50 514.00 -4.00 20,619 69,463 +3,973
Sep15 150416 533.25 534.00 523.00 526.50 -4.25 3,870 19,435 +810
Dec15 150416 549.00 550.50 540.00 543.75 -4.25 3,623 19,739 +447
Mar16 150416 561.50 562.25 553.75 556.75 -4.75 1,868 6,087 +533
May16 150416 570.75 571.00 565.00 565.25 -4.75 1,038 1,790 +278
Total Volume and Open Interest 46,030 153,133 +2,817
Wheat(MGE)
May15 150416 543.00 547.25 534.25 535.00 -8.25 6,516 17,584 -2,784
Jul15 150416 554.00 558.50 546.00 546.50 -7.50 7,666 28,037 +3,100
Sep15 150416 563.25 568.00 555.50 556.25 -7.00 1,249 9,102 +95
Dec15 150416 574.50 578.00 568.00 568.25 -6.00 1,325 11,054 +235
Mar16 150416 588.00 589.00 582.25 582.25 -5.50 391 3,425 +143
Total Volume and Open Interest 17,210 69,679 +827
Oats(CBOT)
May15 150416 259.50 262.00 256.75 258.00 -3.25 960 3,392 -479
Jul15 150416 264.50 267.00 261.75 263.50 -3.00 967 3,282 +112
Sep15 150416 269.50 272.50 269.50 269.50 -3.00 4 271 +3
Dec15 150416 274.50 277.75 273.00 275.00 -2.75 61 1,775 +37
Total Volume and Open Interest 1,998 8,859 -322
Rough Rice(CBOT)
May15 150416 10.10 10.13 9.90 9.97 -0.13 1,120 5,850 -539
Jul15 150416 10.36 10.36 10.16 10.21 -0.14 1,149 3,530 +202
Sep15 150416 10.57 10.60 10.43 10.47 -0.14 121 1,702 -11
Nov15 150416 10.73 10.81 10.65 10.69 -0.12 0 75 +0
Total Volume and Open Interest 2,390 11,168 -348
Live Cattle(CME)
Apr15 150416 160.735 161.785 160.000 160.800 +0.065 3,720 16,685 -994
Jun15 150416 151.700 152.435 150.750 152.000 +0.315 21,005 136,211 +1,643
Aug15 150416 149.000 149.950 148.400 149.685 +0.685 8,841 52,369 +787
Oct15 150416 150.630 151.400 149.935 150.985 +0.605 6,327 43,459 +635
Dec15 150416 151.400 152.130 150.700 151.785 +0.735 2,533 19,232 +598
Feb16 150416 150.285 151.535 150.235 151.325 +0.750 210 3,755 +17
Total Volume and Open Interest 42,807 275,475 +2,713
Feeder Cattle(CME)
Apr15 150416 215.080 216.380 214.600 215.800 +0.565 661 2,764 -123
May15 150416 212.685 214.080 211.630 213.000 +0.565 3,544 13,801 -666
Aug15 150416 214.600 215.880 213.450 214.685 +0.450 3,242 15,767 +517
Sep15 150416 213.630 214.735 212.450 213.535 +0.405 964 3,264 +146
Oct15 150416 212.050 213.500 211.380 212.550 +0.650 245 2,509 +15
Nov15 150416 210.600 212.400 210.500 211.600 +0.600 97 1,103 -16
Jan16 150416 206.250 206.250 205.400 206.185 +0.750 64 670 +26
Total Volume and Open Interest 8,817 39,896 -101
Lean Hogs(CME)
May15 150416 69.385 71.350 69.285 71.035 +1.585 437 3,323 -99
Jun15 150416 75.580 76.725 75.450 76.385 +0.910 12,512 96,406 +378
Jul15 150416 77.200 78.000 76.885 77.800 +0.600 3,742 20,384 +231
Aug15 150416 77.180 78.250 77.000 77.930 +0.795 6,833 31,770 -817
Oct15 150416 70.000 71.830 70.000 71.535 +1.185 5,147 35,165 +1,240
Dec15 150416 67.400 68.650 67.200 68.400 +1.000 1,956 14,186 +582
Feb16 150416 69.950 71.050 69.785 70.650 +0.720 544 2,743 +115
Apr16 150416 72.150 73.150 71.725 73.035 +1.150 114 987 +74
Total Volume and Open Interest 33,441 214,806 +1,595
Class III Milk(CME)
Apr15 150416 15.76 15.78 15.75 15.77 +0.10 40 5,584 +5
May15 150416 15.76 15.99 15.75 15.89 +0.27 124 6,074 -14
Jun15 150416 15.57 15.80 15.55 15.79 +0.34 119 5,395 +35
Jul15 150416 16.02 16.21 16.02 16.20 +0.25 67 3,915 +5
Aug15 150416 16.52 16.71 16.52 16.67 +0.20 44 3,565 +8
Sep15 150416 16.86 17.04 16.86 17.02 +0.19 12 3,270 +5
Oct15 150416 16.94 17.14 16.94 17.10 +0.18 34 2,936 +13
Nov15 150416 16.97 17.16 16.97 17.12 +0.15 42 2,835 +28
Dec15 150416 16.93 17.10 16.93 17.01 +0.09 58 2,580 +3
Jan16 150416 16.70 16.72 16.70 16.72 +0.02 18 518 +7
Feb16 150416 16.69 16.70 16.65 16.65 -0.04 7 343 +2
Mar16 150416 16.69 16.69 16.60 16.64 -0.05 12 297 +6
Apr16 150416 16.57 16.57 16.51 16.52 -0.05 8 155 +6
Total Volume and Open Interest 591 37,852 +115
Cocoa(ICE)
May15 150416 2844 2885 2844 2870 +53 12,200 14,117 -6,487
Jul15 150416 2850 2888 2850 2874 +52 24,065 88,915 +2,382
Sep15 150416 2829 2872 2829 2861 +51 3,812 36,023 +1,351
Dec15 150416 2829 2850 2822 2841 +49 1,181 28,566 +123
Mar16 150416 2807 2827 2800 2818 +46 1,029 18,172 +166
May16 150416 2796 2813 2794 2807 +44 138 6,729 +1
Jul16 150416 2784 2794 2784 2794 +43 61 6,516 +26
Total Volume and Open Interest 42,534 202,022 -2,427
Coffee "C"(ICE)
May15 150416 136.90 140.80 136.10 139.60 +3.80 21,197 27,744 -9,922
Jul15 150416 138.00 142.75 137.60 141.50 +4.15 29,678 80,549 +5,772
Sep15 150416 140.55 145.20 140.20 144.05 +4.05 5,243 36,150 -72
Dec15 150416 144.00 148.85 144.00 147.65 +3.95 3,430 24,464 -468
Mar16 150416 148.50 152.05 148.05 151.35 +3.85 1,471 7,209 +242
May16 150416 150.30 154.25 150.30 153.60 +3.80 343 4,188 -31
Total Volume and Open Interest 61,662 190,341 -4,537
Orange Juice(ICE)
May15 150416 112.80 117.10 112.80 114.50 +0.75 770 7,973 -91
Jul15 150416 115.10 118.70 114.50 115.60 +0.25 323 6,981 +14
Sep15 150416 118.25 118.25 116.55 117.10 +0.50 15 1,148 +11
Nov15 150416 118.50 118.50 118.50 118.50 +0.40 3 522 +0
Jan16 150416 119.75 119.75 119.75 119.75 +0.60 2 88 +2
Mar16 150416 121.90 121.90 121.90 121.90 +0.60 0 7 +0
Total Volume and Open Interest 1,113 16,723 -64
Sugar #11(ICE)
May15 150416 13.00 13.46 12.93 13.43 +0.43 108,760 209,999 -39,730
Jul15 150416 12.88 13.33 12.84 13.31 +0.39 107,834 369,499 +27,187
Oct15 150416 13.31 13.75 13.31 13.72 +0.34 24,297 144,394 +659
Mar16 150416 14.50 14.84 14.45 14.80 +0.28 5,667 94,537 +1,069
May16 150416 14.58 14.87 14.53 14.85 +0.26 1,152 23,475 +7
Jul16 150416 14.56 14.80 14.50 14.80 +0.24 705 19,788 +208
Oct16 150416 14.77 14.97 14.76 14.97 +0.23 257 18,661 +111
Mar17 150416 15.23 15.42 15.22 15.42 +0.22 39 9,244 -10
Total Volume and Open Interest 248,848 893,089 -10,459
London Cocoa(LCE)
May15 150416 1949 1976 1949 1964 +19 2,741 43,967 -700
Jul15 150416 1970 1993 1970 1982 +18 7,126 67,937 +1,341
Sep15 150416 1965 1985 1964 1976 +22 2,238 45,243 -253
Dec15 150416 1950 1969 1950 1961 +20 1,490 49,818 +119
Mar16 150416 1937 1944 1925 1935 +16 1,713 37,505 +665
May16 150416 1936 1936 1927 1929 +15 147 6,231 -3
Jul16 150416 1922 1928 1922 1925 +15 35 10,281 -16
Total Volume and Open Interest 15,492 268,458 +1,153
London Sugar(LCE)
Aug15 150416 362.30 378.70 361.80 377.70 +14.70 6,017 43,922 +1,123
Oct15 150416 363.50 376.30 363.30 375.20 +10.60 680 14,260 +142
Dec15 150416 371.30 382.20 371.30 381.50 +8.80 285 8,061 +31
Mar16 150416 379.10 387.80 379.00 387.30 +7.70 198 5,889 +91
May16 150416 386.00 394.20 385.70 393.00 +7.30 39 2,207 +13
Total Volume and Open Interest 12,415 79,038 -1,197
Cotton(ICE)
May15 150416 64.72 64.93 63.47 64.01 -0.58 17,232 31,514 -10,620
Jul15 150416 65.17 65.35 63.83 64.58 -0.42 18,100 95,338 +6,256
Oct15 150416 64.86 64.94 64.12 64.59 -0.54 5 21 +0
Dec15 150416 65.17 65.29 64.05 64.62 -0.44 3,934 49,606 +2,106
Mar16 150416 64.83 64.99 63.81 64.28 -0.45 184 5,039 +7
May16 150416 65.18 65.26 64.36 64.66 -0.42 29 520 +4
Total Volume and Open Interest 39,491 183,305 -2,240
Lumber(CME)
May15 150416 258.1 258.9 249.7 255.3 -4.4 625 3,794 -132
Jul15 150416 255.0 255.1 245.2 251.6 -3.6 428 2,567 +109
Sep15 150416 254.5 254.5 248.0 253.7 -3.5 78 345 +48
Nov15 150416 256.3 257.0 252.0 256.3 -4.7 9 60 +5
Total Volume and Open Interest 1,149 6,803 +35
Crude Oil(NYM)
May15 150416 55.92 57.42 55.07 56.71 +0.32 431,026 165,956 -35,650
Jun15 150416 57.19 58.82 56.56 58.11 +0.42 226,502 417,715 +29,280
Jul15 150416 58.18 59.90 57.60 59.23 +0.50 100,912 209,161 +22,267
Aug15 150416 58.90 60.52 58.18 59.85 +0.55 39,579 69,242 +3,935
Sep15 150416 59.20 60.92 58.70 60.26 +0.54 43,408 139,234 +2,644
Oct15 150416 59.65 61.04 59.08 60.62 +0.53 17,969 72,288 +2,251
Nov15 150416 60.09 61.56 59.49 61.01 +0.52 12,988 50,150 +1,313
Dec15 150416 60.42 61.98 59.87 61.41 +0.51 53,150 213,631 +1,590
Jan16 150416 60.75 62.21 60.27 61.72 +0.51 7,790 49,756 +1,675
Feb16 150416 61.25 62.36 60.68 61.93 +0.51 2,891 23,598 +146
Mar16 150416 61.09 62.51 60.67 62.13 +0.51 5,869 39,495 +620
Apr16 150416 61.63 62.69 61.33 62.33 +0.49 2,200 11,693 +270
May16 150416 62.56 62.56 62.54 62.54 +0.47 1,751 11,744 +190
Jun16 150416 61.93 63.25 61.42 62.76 +0.45 9,496 51,062 +638
Jul16 150416 62.18 62.91 62.18 62.91 +0.43 859 10,233 +48
Aug16 150416 63.09 63.09 63.09 63.09 +0.41 504 7,725 -96
Total Volume and Open Interest 992,133 1,774,773 +35,566
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150416 55.975 57.425 55.100 56.700 +0.300 11,270 2,772 -27
Jun15 150416 57.225 58.825 56.575 58.100 +0.400 1,425 1,776 +45
Jul15 150416 58.275 59.900 57.650 59.225 +0.500 312 229 +33
Aug15 150416 58.825 60.425 58.275 59.850 +0.550 115 277 +57
Sep15 150416 59.225 60.650 59.200 60.250 +0.525 54 334 +37
Oct15 150416 59.700 60.625 59.650 60.625 +0.525 75 234 -5
Nov15 150416 60.050 61.000 60.050 61.000 +0.500 55 83 -29
Dec15 150416 61.050 61.550 60.150 61.400 +0.500 23 331 +5
Jan16 150416 61.375 61.725 61.375 61.725 +0.525 0 10 +0
Total Volume and Open Interest 13,330 6,108 +117
NY Harbor ULSD(NYM)
May15 150416 187.67 192.65 186.09 190.80 +1.92 70,751 55,892 -6,881
Jun15 150416 188.38 192.90 186.33 191.05 +1.89 57,801 72,292 +4,950
Jul15 150416 188.78 193.71 187.29 191.94 +1.83 26,055 50,233 +3,417
Aug15 150416 190.60 194.82 188.55 193.15 +1.77 12,069 25,826 +368
Sep15 150416 192.06 196.19 190.44 194.76 +1.65 10,562 31,686 +1,277
Oct15 150416 193.45 198.10 192.08 196.32 +1.51 6,998 20,164 -16
Nov15 150416 194.07 199.01 194.07 197.63 +1.41 4,273 14,119 +267
Dec15 150416 195.87 200.52 194.78 198.82 +1.31 8,401 38,572 -146
Jan16 150416 197.10 201.35 196.42 200.06 +1.20 1,146 9,278 +211
Feb16 150416 197.90 200.44 197.90 200.44 +1.05 443 4,810 +33
Mar16 150416 197.76 200.01 197.76 200.01 +0.86 474 8,133 +91
Apr16 150416 196.38 198.92 196.38 198.92 +0.78 284 5,873 +94
May16 150416 197.27 198.96 197.23 198.96 +0.73 277 3,353 -54
Jun16 150416 197.43 200.10 196.97 199.37 +0.75 297 9,214 +24
Total Volume and Open Interest 200,402 365,300 +3,624
RBOB Gasoline(NYM)
May15 150416 192.60 195.48 189.55 193.54 -0.06 65,765 71,574 -8,702
Jun15 150416 192.68 196.04 189.80 194.06 +0.37 47,554 84,107 +4,402
Jul15 150416 191.92 195.49 189.15 193.51 +0.71 25,061 53,399 +2,896
Aug15 150416 189.91 193.64 187.64 191.91 +0.84 11,875 35,803 +369
Sep15 150416 188.15 191.16 185.48 189.52 +0.79 9,540 37,343 +1,082
Oct15 150416 173.25 176.37 171.42 174.93 +0.69 4,880 19,717 -53
Nov15 150416 170.71 173.60 168.21 172.01 +0.69 2,926 15,564 -312
Dec15 150416 168.31 172.20 166.66 170.48 +0.68 5,209 39,194 +223
Jan16 150416 168.44 172.61 167.46 171.01 +0.63 401 4,805 -34
Feb16 150416 169.63 173.50 169.63 172.64 +0.58 276 1,246 +77
Total Volume and Open Interest 174,564 385,868 +68
e-miNY RBOB Gasoline(NYM)
May15 150416 193.50 193.54 193.50 193.50 -0.10 0 1 +0
Jun15 150416 194.10 194.10 194.06 194.10 +0.40      
Jul15 150416 193.50 193.51 193.50 193.50 +0.70 0 1 +0
Aug15 150416 191.90 191.91 191.90 191.90 +0.80      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
May15 150416 2.598 2.690 2.545 2.684 +0.074 145,591 150,774 -26,845
Jun15 150416 2.636 2.729 2.586 2.726 +0.077 88,390 154,897 +17,416
Jul15 150416 2.700 2.788 2.646 2.784 +0.078 56,983 165,322 +13,934
Aug15 150416 2.721 2.803 2.669 2.801 +0.076 21,374 54,055 +1,389
Sep15 150416 2.724 2.807 2.679 2.803 +0.074 15,081 89,199 +1,627
Oct15 150416 2.750 2.834 2.703 2.831 +0.076 13,025 107,028 -516
Nov15 150416 2.839 2.923 2.803 2.922 +0.070 5,815 42,228 +619
Dec15 150416 3.016 3.097 2.978 3.096 +0.068 4,826 56,953 +858
Jan16 150416 3.126 3.202 3.084 3.201 +0.064 4,097 53,922 -140
Feb16 150416 3.102 3.189 3.078 3.189 +0.062 1,166 13,824 +612
Mar16 150416 3.063 3.144 3.040 3.143 +0.058 1,778 29,224 -436
Apr16 150416 2.960 3.007 2.913 3.007 +0.048 2,091 29,301 +425
May16 150416 2.953 3.017 2.932 3.017 +0.044 262 9,336 +89
Jun16 150416 2.986 3.052 2.984 3.052 +0.043 36 6,931 -7
Jul16 150416 3.016 3.093 3.016 3.090 +0.042 9 4,430 -5
Aug16 150416 3.045 3.102 3.040 3.102 +0.041 18 3,905 -10
Total Volume and Open Interest 361,058 1,029,544 +9,097
Brent Crude Oil(ICE)
Jun15 150416 62.90 64.95 62.00 63.98 +0.66 296,470 435,599 +12,239
Jul15 150416 63.68 65.73 62.85 64.76 +0.63 98,803 299,356 +16,086
Aug15 150416 64.37 66.36 63.56 65.41 +0.60 45,182 131,672 +3,648
Sep15 150416 64.90 66.86 64.18 65.93 +0.55 47,634 150,025 -524
Oct15 150416 65.35 67.31 64.74 66.37 +0.48 19,368 67,256 +2,584
Nov15 150416 65.84 67.72 65.24 66.76 +0.39 12,624 48,627 +1,883
Dec15 150416 66.26 68.09 65.69 67.13 +0.32 67,079 230,613 +1,755
Jan16 150416 66.57 68.43 66.15 67.45 +0.27 7,453 58,828 +1,107
Feb16 150416 67.01 68.72 66.48 67.74 +0.24 4,818 40,538 +2,177
Mar16 150416 67.23 68.78 66.95 68.01 +0.21 10,251 45,838 +4,812
Apr16 150416 68.95 68.95 68.31 68.31 +0.17 4,089 32,339 +2,604
May16 150416 69.20 69.20 68.55 68.55 +0.13 1,479 20,231 +187
Jun16 150416 68.35 69.61 67.64 68.78 +0.10 8,307 62,493 -646
Jul16 150416 69.03 69.03 69.03 69.03 +0.07 411 17,519 +131
Total Volume and Open Interest 753,740 1,989,782 -446
Gas Oil(ICE)
May15 150416 573.25 586.25 565.75 572.25 +11.50 64,168 142,306 -6,119
Jun15 150416 575.00 587.00 567.00 573.25 +11.75 92,892 146,560 -55
Jul15 150416 574.50 588.75 569.25 575.25 +11.75 45,197 64,251 +3,915
Aug15 150416 576.75 592.25 573.25 579.00 +12.00 20,644 30,362 +289
Sep15 150416 582.25 596.25 577.75 583.25 +12.25 20,526 32,863 +1,199
Oct15 150416 588.75 600.50 582.50 588.25 +12.50 18,184 30,663 +2,481
Nov15 150416 591.75 603.25 586.75 591.25 +12.50 6,942 19,663 +351
Dec15 150416 593.00 606.25 588.00 593.50 +12.25 23,908 86,605 -371
Jan16 150416 597.50 607.75 593.00 596.50 +12.00 1,842 22,136 +30
Feb16 150416 599.00 609.50 596.50 599.25 +11.75 900 12,919 -76
Total Volume and Open Interest 301,388 679,036 +2,010
Ethanol(CBOT)
May15 150416 1.604 1.605 1.570 1.591 unch 373 1,836 -114
Jun15 150416 1.584 1.585 1.555 1.569 +0.003 258 1,503 +10
Jul15 150416 1.533 1.545 1.518 1.544 +0.009 104 1,070 -16
Aug15 150416 1.507 1.518 1.507 1.518 +0.009 1 577 -1
Sep15 150416 1.479 1.490 1.479 1.490 +0.009 0 358 +0
Oct15 150416 1.470 1.470 1.470 1.470 +0.009 6 328 +0
Nov15 150416 1.453 1.453 1.453 1.453 +0.006 6 184 +5
Dec15 150416 1.420 1.429 1.420 1.429 +0.004 12 481 +0
Total Volume and Open Interest 770 6,347 -106
WTI Crude Oil(ICE)
May15 150416 56.00 57.41 55.08 56.71 +0.32 56,416 47,604 -9,379
Jun15 150416 57.30 58.80 56.57 58.11 +0.42 56,284 110,921 +4,800
Jul15 150416 58.30 59.85 57.61 59.23 +0.50 20,330 34,068 +1,459
Aug15 150416 58.80 60.40 58.23 59.85 +0.55 6,878 11,295 -528
Sep15 150416 59.56 60.81 58.81 60.26 +0.54 10,849 41,198 +2,831
Oct15 150416 59.82 61.09 59.18 60.62 +0.53 4,777 8,838 +482
Nov15 150416 59.89 61.44 59.61 61.01 +0.52 3,033 9,743 +250
Dec15 150416 60.38 61.95 59.95 61.41 +0.51 12,165 85,375 -82
Jan16 150416 60.60 62.14 60.60 61.72 +0.51 966 10,288 +322
Feb16 150416 61.46 61.93 61.46 61.93 +0.51 167 1,666 +7
Mar16 150416 61.63 62.13 61.63 62.13 +0.51 415 4,499 +125
Apr16 150416 62.33 62.33 62.33 62.33 +0.49 84 2,934 +53
May16 150416 62.54 62.54 62.54 62.54 +0.47 34 2,495 +18
Jun16 150416 61.50 63.08 61.50 62.76 +0.45 277 16,991 -40
Jul16 150416 62.91 62.91 62.91 62.91 +0.43 17 1,086 -1
Aug16 150416 63.09 63.09 63.09 63.09 +0.41 28 1,719 -12
Total Volume and Open Interest 176,823 464,131 +373
US Dollar Index(ICE)
Jun15 150416 98.580 98.925 97.470 97.615 -0.910 65,992 113,291 -2,821
Sep15 150416 99.005 99.400 97.950 98.052 -0.950 871 4,542 +197
Dec15 150416 99.360 99.835 98.497 98.497 -0.958 67 1,123 +5
Total Volume and Open Interest 66,930 119,021 -2,619
Australian Dollar(CME)
Jun15 150416 76.50 77.96 76.47 77.88 +1.31 108,134 161,609 -78
Sep15 150416 76.57 77.56 76.47 77.50 +1.29 105 279 -22
Dec15 150416 76.49 77.17 76.49 77.17 +1.28 4 75 +1
Total Volume and Open Interest 108,243 161,971 -99
British Pound(CME)
Jun15 150416 148.25 149.64 148.07 149.51 +1.11 109,644 189,155 -2,763
Sep15 150416 148.12 149.42 148.12 149.42 +1.10 109 311 +39
Dec15 150416 149.38 149.38 149.38 149.38 +1.10 0 20 +0
Total Volume and Open Interest 109,753 189,513 -2,724
Canadian Dollar(CME)
Jun15 150416 81.29 82.29 81.05 82.09 +0.88 60,641 111,680 +537
Sep15 150416 81.35 82.18 81.07 81.99 +0.88 171 5,025 +47
Dec15 150416 81.20 81.91 81.20 81.91 +0.87 0 1,462 +0
Mar16 150416 81.10 81.86 81.10 81.86 +0.86 0 475 +0
Total Volume and Open Interest 60,812 118,686 +584
Japanese Yen(CME)
Jun15 150416 84.00 84.23 83.75 84.19 +0.03 150,769 194,267 -425
Sep15 150416 84.11 84.31 83.95 84.31 +0.03 150 612 +2
Dec15 150416 84.31 84.50 84.31 84.50 +0.03 12 134 -10
Total Volume and Open Interest 150,933 195,230 -433
Swiss Franc(CME)
Jun15 150416 103.73 105.06 103.19 105.00 +1.02 23,427 33,276 -41
Sep15 150416 104.08 105.45 104.08 105.44 +1.03 7 408 +2
Dec15 150416 105.92 105.92 105.92 105.92 +1.04 0 227 +0
Total Volume and Open Interest 23,434 33,935 -39
EuroFX(CME)
Jun15 150416 106.88 108.26 106.33 108.06 +1.13 309,968 449,468 -154
Sep15 150416 106.96 108.40 106.53 108.22 +1.13 1,161 3,385 +155
Dec15 150416 107.68 108.61 106.96 108.42 +1.13 131 500 -7
Total Volume and Open Interest 311,270 453,518 -16
Mexican Peso(CME)
May15 150416 658.62 658.62 658.62 658.62 +4.38      
Jun15 150416 651.75 658.75 650.00 657.25 +4.25 62,843 127,043 -4,171
Total Volume and Open Interest 62,864 130,501 -4,171
Brazilian Real(CME)
May15 150416 330.80 331.90 327.55 330.45 +2.70 2,796 11,499 -115
Jun15 150416 327.90 328.60 324.70 327.50 +2.55 59 1,266 -4
Jul15 150416 324.85 324.85 324.85 324.85 +3.15      
Aug15 150416 321.65 321.65 321.65 321.65 +3.15      
Total Volume and Open Interest 2,855 21,917 -119
30-Year T-Bonds(CBOT)
Jun15 150416 164~130 164~300 163~030 164~040 +0~010 250,235 447,213 +5,624
Sep15 150416 162~280 163~010 161~220 162~180 +0~010 104 163 +2
Dec15 150416 161~200 161~200 161~190 161~200 +0~010      
Total Volume and Open Interest 250,339 447,376 +5,626
10-Year T-Notes(CBOT)
Jun15 150416 129~160 129~240 129~085 129~220 +0~080 1,168,721 2,806,350 -11,349
Sep15 150416 129~005 129~100 128~315 129~095 +0~080 4,939 7,096 +2,536
Dec15 150416 128~245 128~245 128~165 128~245 +0~080 0 6 +0
Total Volume and Open Interest 1,173,660 2,813,452 -8,813
5-Year T-Notes(CBOT)
Jun15 150416 120~186 120~242 120~144 120~232 +0~054 569,287 2,019,577 -11,493
Sep15 150416 120~042 120~074 119~306 120~070 +0~054 832 865 +864
Dec15 150416 119~250 119~250 119~194 119~250 +0~054      
Total Volume and Open Interest 570,119 2,020,442 -10,629
2 Year T-Notes(CBOT)
Jun15 150416 109~226 109~246 109~220 109~242 +0~014 190,754 1,378,139 +2,493
Sep15 150416 109~130 109~144 109~122 109~144 +0~016 0 78 +0
Dec15 150416 109~114 109~114 109~096 109~114 +0~016      
Total Volume and Open Interest 190,754 1,378,217 +2,493
Eurodollars(CME)
Jun15 150416 99.690 99.695 99.690 99.695 unch 132,083 1,330,758 +34,250
Sep15 150416 99.570 99.580 99.560 99.580 +0.010 162,816 1,182,421 +37,520
Dec15 150416 99.410 99.435 99.400 99.430 +0.020 204,813 1,201,310 -3,809
Mar16 150416 99.240 99.275 99.230 99.270 +0.030 169,495 895,715 +3,059
Jun16 150416 99.065 99.100 99.050 99.095 +0.035 219,294 842,433 +12,195
Sep16 150416 98.875 98.915 98.860 98.910 +0.040 149,079 708,380 -1,176
Dec16 150416 98.695 98.735 98.675 98.730 +0.040 234,533 939,523 +2,695
Mar17 150416 98.550 98.590 98.525 98.585 +0.045 142,150 550,618 -4,910
Jun17 150416 98.405 98.445 98.380 98.440 +0.045 136,834 513,632 -2,410
Sep17 150416 98.290 98.320 98.255 98.320 +0.045 90,789 456,128 +3,817
Dec17 150416 98.170 98.205 98.140 98.205 +0.045 125,447 659,161 -2,702
Mar18 150416 98.085 98.115 98.050 98.110 +0.040 77,739 313,458 +2,702
Jun18 150416 97.995 98.030 97.965 98.025 +0.040 60,725 285,197 +1,117
Sep18 150416 97.915 97.950 97.885 97.945 +0.040 33,099 172,581 +636
Dec18 150416 97.840 97.875 97.805 97.870 +0.040 38,530 206,573 +4,937
Mar19 150416 97.780 97.815 97.745 97.810 +0.040 23,810 134,901 +489
Jun19 150416 97.720 97.750 97.680 97.750 +0.040 25,395 122,782 -1,350
Sep19 150416 97.650 97.690 97.620 97.690 +0.040 15,155 70,914 +67
Total Volume and Open Interest 2,088,890 10,855,529 +90,969
Ultra T-Bond(CBOT)
Jun15 150416 170~12 170~29 168~24 170~00 unch 71,564 586,550 +2,175
Sep15 150416 168~20 168~20 168~20 168~20 unch      
Dec15 150416 167~08 167~08 167~08 167~08 unch      
Total Volume and Open Interest 71,564 586,550 +2,175
30 Day Federal Funds(CBOT)
Apr15 150416 99.878 99.878 99.875 99.878 unch 576 68,819 -43
May15 150416 99.875 99.875 99.870 99.875 unch 4,886 109,163 +423
Jun15 150416 99.865 99.870 99.860 99.865 unch 5,006 69,626 +370
Jul15 150416 99.850 99.850 99.845 99.850 +0.005 22,408 132,318 +5,841
Aug15 150416 99.825 99.830 99.825 99.830 +0.005 17,277 88,508 +1,806
Sep15 150416 99.790 99.795 99.785 99.795 +0.005 3,768 44,704 +1,352
Total Volume and Open Interest 81,647 749,700 +12,846
3-Mth Euro-Yen(CME)
Jun15 150416 99.850 99.850 99.850 99.850 unch      
Sep15 150416 99.860 99.860 99.860 99.860 unch      
Dec15 150416 99.855 99.855 99.855 99.855 unch      
Mar16 150416 99.715 99.715 99.715 99.715 unch      
Jun16 150416 99.575 99.575 99.575 99.575 unch      
Sep16 150416 99.435 99.435 99.435 99.435 unch      
Dec16 150416 99.815 99.815 99.815 99.815 unch      
Mar17 150416 99.675 99.675 99.675 99.675 unch      
Jun17 150416 99.535 99.535 99.535 99.535 unch      
Sep17 150416 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150416 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150416 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150416 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150416 99.71 99.71 99.71 99.71 unch      
Jun16 150416 99.57 99.57 99.57 99.57 unch      
Sep16 150416 99.43 99.43 99.43 99.43 unch      
Dec16 150416 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150416 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150416 147.82 147.93 147.50 147.82 unch 618 16,365 -226
Sep15 150416 147.24 147.24 147.24 147.24 unch      
Dec15 150416 146.68 146.68 146.68 146.68 unch 0 1 +0
Total Volume and Open Interest 618 16,366 -226
Euro-Bund(EUREX)
Jun15 150416 159.92 160.40 159.90 160.18 +0.22 455,024 1,316,425 -203
Sep15 150416 160.00 160.31 160.00 160.12 +0.22 817 18,481 +483
Dec15 150416 160.13 160.30 160.13 160.23 +0.22 0 20 +0
Total Volume and Open Interest 455,841 1,334,926 +280
Euro-Bobl(EUREX)
Jun15 150416 129.64 129.73 129.64 129.66 -0.02 304,596 1,047,300 +7,329
Sep15 150416 131.19 131.19 131.19 131.19 +0.02 0 54 +0
Dec15 150416 130.66 130.66 130.66 130.66 -0.02      
Total Volume and Open Interest 304,596 1,047,354 +7,329
3-Mth Euribor(EUREX)
Jun15 150416 100.015 100.015 100.005 100.005 -0.005 0 6,089 +0
Sep15 150416 100.005 100.010 100.005 100.010 -0.005 15 10,107 +15
Dec15 150416 100.020 100.020 100.020 100.020 unch 5 32,453 +0
Total Volume and Open Interest 3,533 71,539 +3,026
Long Gilt(LIFFE)
Jun15 150416 120~24 120~31 120~08 120~13 -0~13 140,804 441,614 +7,938
Sep15 150416 119~14 119~14 119~14 119~14 -0~13 0 1 +0
Total Volume and Open Interest 140,804 441,615 +7,938
3-Mth Short Sterling(LIFFE)
Jun15 150416 99.41 99.42 99.41 99.42 unch 14,321 304,268 +1,736
Sep15 150416 99.40 99.41 99.39 99.40 -0.01 36,387 492,903 -1,612
Dec15 150416 99.33 99.35 99.32 99.33 -0.01 57,832 454,017 +5,397
Mar16 150416 99.23 99.25 99.21 99.23 -0.01 30,456 313,717 +6,084
Jun16 150416 99.12 99.14 99.10 99.11 -0.02 50,442 259,289 +833
Sep16 150416 99.00 99.03 98.98 98.99 -0.02 43,212 241,474 +538
Total Volume and Open Interest 481,244 3,077,615 +32,081
3-Mth Euribor(LIFFE)
Jun15 150416 100.010 100.015 100.000 100.005 -0.005 64,291 378,498 -9,916
Sep15 150416 100.015 100.020 100.000 100.010 unch 30,029 355,324 +4,742
Dec15 150416 100.020 100.025 100.010 100.015 unch 26,172 303,293 +2,243
Total Volume and Open Interest 307,008 3,174,546 +17,734
3-Mth Aus T-Bills(SFE)
Jun15 150416 97.94 97.94 97.86 97.88 -0.06 23,586 202,579 +2,625
Sep15 150416 98.07 98.08 97.97 98.00 -0.08 23,293 198,768 +4,059
Dec15 150416 98.12 98.12 98.00 98.03 -0.10 19,425 181,511 +3,899
Mar16 150416 98.14 98.14 98.00 98.04 -0.11 14,065 128,658 +1,137
Jun16 150416 98.12 98.12 97.97 98.02 -0.11 10,750 68,734 -938
Sep16 150416 98.08 98.08 97.93 97.98 -0.12 6,046 50,849 +1,342
Dec16 150416 98.04 98.04 97.89 97.94 -0.11 3,753 45,524 +698
Mar17 150416 97.98 97.98 97.85 97.89 -0.11 2,073 23,505 +826
Jun17 150416 97.90 97.90 97.81 97.83 -0.12 52 8,790 -149
Sep17 150416 97.85 97.85 97.77 97.77 -0.13 101 5,324 +1
Total Volume and Open Interest 103,344 915,480 +13,700
10-Year Aus T-Bonds(SFE)
Jun15 150416 97.72 97.72 97.62 97.64 -0.08 84,173 699,412 +13,360
Sep15 150416 97.64 97.64 97.64 97.64 -0.08      
Total Volume and Open Interest 84,173 699,412 +13,360
3-Year Aus T-Bonds(SFE)
Jun15 150416 98.35 98.35 98.22 98.24 -0.12 111,127 711,930 +3,398
Sep15 150416 98.24 98.24 98.24 98.24 -0.12      
Total Volume and Open Interest 111,127 711,930 +3,398
Gold(CMX)
Apr15 150416 1204.3 1208.5 1194.6 1198.0 -3.5 546 2,148 -250
Jun15 150416 1201.8 1208.8 1194.3 1198.0 -3.3 161,058 265,828 +2,205
Aug15 150416 1203.5 1209.6 1196.0 1198.9 -3.3 2,519 37,756 +24
Oct15 150416 1204.6 1210.0 1199.8 1199.8 -3.3 700 8,848 -211
Dec15 150416 1209.9 1210.6 1198.8 1200.7 -3.3 3,052 45,732 +300
Feb16 150416 1207.4 1207.4 1198.8 1201.7 -3.2 1,331 3,300 +112
Apr16 150416 1211.1 1211.8 1202.6 1202.6 -3.2 709 5,126 +543
Jun16 150416 1210.0 1210.2 1203.7 1203.7 -3.1 812 6,357 -167
Aug16 150416 1204.8 1204.8 1204.8 1204.8 -3.1 1 452 -1
Oct16 150416 1206.0 1206.0 1206.0 1206.0 -3.1 0 631 +0
Dec16 150416 1215.5 1215.5 1207.3 1207.3 -3.2 762 6,129 +333
Feb17 150416 1208.9 1208.9 1208.9 1208.9 -3.2      
Total Volume and Open Interest 171,995 395,089 +2,916
Silver(CMX)
May15 150416 1629.0 1647.5 1610.0 1628.4 +0.5 45,454 77,394 -2,236
Jul15 150416 1633.5 1651.0 1615.0 1632.9 +0.6 9,539 44,640 +4,397
Sep15 150416 1654.0 1654.0 1626.5 1636.8 +0.5 2,199 16,315 +528
Dec15 150416 1656.0 1659.5 1632.0 1641.5 +0.6 1,248 26,368 +269
Mar16 150416 1657.5 1657.5 1645.8 1645.8 +0.6 38 2,734 +7
May16 150416 1648.9 1648.9 1648.9 1648.9 +0.6 5 153 +0
Jul16 150416 1652.1 1652.1 1652.1 1652.1 +0.6 13 2,531 -3
Total Volume and Open Interest 58,966 177,877 +3,152
Platinum(NYMEX)
Apr15 150416 1155.3 1158.5 1155.3 1158.5 +2.6 48 46 -88
Jul15 150416 1162.5 1175.6 1153.4 1159.2 +2.6 8,381 66,594 -87
Oct15 150416 1168.8 1175.0 1159.3 1160.5 +2.5 131 1,914 +102
Jan16 150416 1170.0 1170.0 1162.4 1162.4 +2.4 0 25 +0
Total Volume and Open Interest 8,571 68,699 -67
Palladium(NYMEX)
Jun15 150416 771.40 783.50 768.00 779.75 +12.65 3,640 29,091 -416
Sep15 150416 777.00 781.80 774.55 780.55 +12.65 37 2,575 +29
Dec15 150416 781.40 781.40 781.40 781.40 +12.65      
Total Volume and Open Interest 3,677 31,666 -387
Copper(CMX)
May15 150416 272.25 278.75 271.90 277.40 +6.15 69,898 50,869 -7,652
Jul15 150416 272.00 278.10 271.50 276.75 +5.80 28,653 72,068 +5,078
Sep15 150416 271.90 278.00 271.70 276.90 +5.75 6,830 20,476 +1,271
Dec15 150416 272.15 278.25 272.10 277.20 +5.75 3,197 14,277 +868
Mar16 150416 273.95 277.65 273.95 277.30 +5.80 351 2,056 +26
Total Volume and Open Interest 109,894 165,760 -338
DJIA Index(CBOT)
Jun15 150416 18000 18041 18000 18041 +19 25 4,415 -8
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 150416 18041 18093 17948 18041 +19 145,024 108,547 +4,601
Sep15 150416 17925 18005 17901 17957 +20 8 107 +0
Dec15 150416 17875 17875 17875 17875 +20 0 31 +0
Mar16 150416 17773 17793 17773 17793 +20 0 1 +0
Total Volume and Open Interest 145,032 108,686 +4,601
S & P 500(CME)
Jun15 150416 2101.40 2104.20 2089.30 2100.80 +1.00 4,923 109,878 +569
Sep15 150416 2093.40 2097.00 2086.00 2093.40 +1.00 7 388 -2
Dec15 150416 2086.50 2090.20 2078.60 2086.50 +0.90 0 207 +0
Mar16 150416 2081.40 2085.10 2073.50 2081.40 +0.90      
Total Volume and Open Interest 4,930 110,473 +567
S & P 500 E-Mini(Globex)
Jun15 150416 2101.50 2104.75 2089.00 2100.75 +1.00 1,267,366 2,664,126 +14,038
Sep15 150416 2094.50 2097.25 2082.25 2093.50 +1.00 9,983 24,647 +7,282
Total Volume and Open Interest 1,277,433 2,691,356 +21,334
NASDAQ 100(CME)
Jun15 150416 4406.00 4421.00 4402.00 4415.30 -6.50 268 5,438 +116
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 150416 4426.30 4429.50 4398.00 4415.30 -6.50 220,750 330,389 +1,393
Sep15 150416 4415.50 4420.80 4394.80 4407.30 -6.00 18 197 -5
Total Volume and Open Interest 220,768 330,619 +1,388
S & P Midcap 400(CME)
Jun15 150416 1531.90 1531.90 1531.90 1531.90 -2.50 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 150416 15.30 15.74 15.00 15.13 -0.20 63,428 189,107 +16,125
Jun15 150416 16.55 16.92 16.30 16.48 -0.10 22,684 61,831 +4,359
Jul15 150416 17.35 17.65 17.16 17.33 unch 12,543 35,806 +1,151
Total Volume and Open Interest 195,278 341,965 -56,542
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150416 19925 19940 19775 19855 -35 13,764 57,191 -926
Sep15 150416 19905 19905 19905 19905 -35 5 33 +0
Total Volume and Open Interest 13,769 57,224 -926
Nikkei 225(SGX)
Jun15 150416 19870 19915 19760 19900 +30 49,741 292,578 -3,088
Sep15 150416 19800 19885 19780 19885 +30 0 131 +0
Dec15 150416 19800 19800 19800 19800 +30 0 6,046 +0
Total Volume and Open Interest 49,801 301,662 -3,081
CAC 40(EURONEXT)
Apr15 150416 5252.5 5256.5 5213.0 5224.5 -29.0 248,204 313,652 -13,496
May15 150416 5196.5 5196.5 5151.5 5163.5 -29.5 135,954 180,577 +76,837
Jun15 150416 5149.5 5149.5 5108.0 5119.5 -29.5 3,733 11,775 +744
Total Volume and Open Interest 387,891 506,097 +64,085
Hang Seng Index(HKFE)
Apr15 150416 27645 27841 27470 27736 +117 76,982 125,441 +1,934
May15 150416 27600 27762 27410 27673 +118 2,225 4,375 +580
Jun15 150416 27324 27490 27155 27389 +115 1,378 7,021 +33
Total Volume and Open Interest 81,126 139,202 +2,620
DAX(EUREX)
Jun15 150416 12271.5 12282.0 11997.5 12035.0 -235.0 107,282 181,826 +142
Sep15 150416 12250.0 12250.0 12001.0 12037.5 -235.0 236 1,791 -127
Dec15 150416 12210.0 12210.0 12032.0 12041.0 -234.5 13 94 +5
Total Volume and Open Interest 107,531 183,711 +20
FT-SE 100(EURONEXT)
Jun15 150416 7059.50 7081.50 7002.50 7023.50 -24.50 94,353 602,939 +4,409
Sep15 150416 6990.00 6990.00 6971.00 6971.00 -25.50 0 613 +0
Dec15 150416 6958.00 6958.50 6938.00 6941.50 -25.50 0 136 +0
Total Volume and Open Interest 94,353 603,688 +4,409
SPI 200(SFE)
Jun15 150416 5898.0 5964.0 5898.0 5944.0 +45.0 17,238 241,360 -586
Sep15 150416 5886.0 5886.0 5886.0 5886.0 +45.0 1 2,905 -1
Dec15 150416 5878.0 5878.0 5878.0 5878.0 +45.0 5 2,017 -5
Total Volume and Open Interest 17,752 248,665 -511
FTSE MIB(ISE)
Jun15 150416 23655.00 23685.00 23210.00 23250.00 -395.00 31,917 53,047 +367
Sep15 150416 23535.00 23535.00 23140.00 23180.00 -395.00 25 243 +15
Dec15 150416 23375.00 23375.00 23100.00 23100.00 -395.00 1 3 +1
Total Volume and Open Interest 31,943 53,293 +383
KOSPI 200(KFE)
Jun15 150416 267.00 269.35 267.00 269.25 +2.30 142,945 127,902 +5,004
Sep15 150416 268.50 270.40 268.50 270.35 +2.30 405 2,571 +176
Dec15 150416 270.90 271.40 270.30 271.10 +2.00 1 802 +32
Total Volume and Open Interest 143,351 132,450 +5,212
GSCI(CME)
May15 150416 434.40 436.75 428.00 434.40 +3.75 1,148 12,020 +1,095
Jun15 150416 437.40 439.75 431.00 437.40 +3.75      
Jul15 150416 440.40 440.40 440.40 440.40        
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!!!