Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 17, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150417 965.25 972.50 963.00 968.75 +2.75 155,426 210,049 -25,533
Jul15 150417 968.25 975.50 966.25 971.50 +2.50 116,902 310,115 +7,335
Aug15 150417 967.50 973.25 965.25 968.00 +1.00 5,320 21,506 +25
Sep15 150417 958.25 962.75 956.75 957.75 unch 1,270 8,928 +48
Nov15 150417 951.00 957.75 950.50 952.75 unch 29,689 184,011 +3,694
Jan16 150417 957.50 962.50 957.25 959.00 unch 495 11,020 +154
Mar16 150417 962.25 966.75 961.00 962.75 -0.25 988 18,495 +366
May16 150417 964.75 969.50 964.50 965.00 -0.50 505 7,181 -2
Jul16 150417 972.25 974.75 971.00 971.00 -0.50 253 3,250 +54
Aug16 150417 970.75 971.25 970.75 970.75 -0.50 2 155 +1
Sep16 150417 962.00 963.00 962.00 962.00 -1.00 0 35 +0
Nov16 150417 957.00 961.00 955.75 956.50 -1.25 281 5,374 -1
Jan17 150417 962.00 963.00 962.00 962.00 -1.00 0 67 +0
Mar17 150417 966.75 967.75 966.75 966.75 -1.00 0 31 +0
Total Volume and Open Interest 311,131 780,539 -13,859
Soybean Meal(CBOT)
May15 150417 312.00 315.70 311.90 315.00 +2.60 60,011 78,458 -6,354
Jul15 150417 312.00 315.50 311.90 314.70 +2.50 50,156 151,514 +5,403
Aug15 150417 311.00 314.30 311.00 313.20 +2.00 4,723 23,380 +1,065
Sep15 150417 310.20 313.20 310.20 312.10 +1.70 2,474 15,666 +378
Oct15 150417 308.50 311.40 308.50 310.10 +1.50 1,930 12,947 +1
Dec15 150417 309.00 312.00 309.00 310.50 +1.30 10,482 51,937 +795
Jan16 150417 310.30 312.50 309.60 311.00 +1.40 206 3,750 +19
Mar16 150417 310.70 312.40 309.90 310.90 +1.00 440 4,567 -9
May16 150417 310.90 312.30 309.90 310.90 +1.00 358 1,804 +63
Jul16 150417 312.20 313.30 310.90 312.00 +1.10 300 1,615 +96
Total Volume and Open Interest 131,253 347,517 +1,528
Soybean Oil(CBOT)
May15 150417 31.74 31.83 31.46 31.52 -0.24 84,429 91,853 -5,413
Jul15 150417 31.95 32.04 31.67 31.73 -0.24 75,247 162,000 +14,505
Aug15 150417 32.05 32.07 31.70 31.76 -0.24 7,670 18,266 +456
Sep15 150417 31.98 32.05 31.74 31.80 -0.25 5,143 16,084 +249
Oct15 150417 31.87 32.00 31.71 31.76 -0.24 2,756 9,407 +422
Dec15 150417 32.03 32.14 31.81 31.86 -0.23 13,049 73,223 +605
Jan16 150417 32.34 32.34 32.03 32.08 -0.24 758 4,688 +115
Mar16 150417 32.57 32.57 32.25 32.29 -0.24 611 5,446 -39
May16 150417 32.70 32.73 32.46 32.50 -0.23 402 2,862 +75
Jul16 150417 32.79 32.94 32.71 32.71 -0.23 104 2,518 +35
Total Volume and Open Interest 190,169 388,824 +11,010
Canola(WCE)
May15 150417 442.2 448.2 437.1 447.5 +6.4 19,432 56,924 -2,118
Jul15 150417 445.0 452.0 439.8 451.2 +6.9 14,920 74,349 +5,240
Nov15 150417 435.7 444.0 432.0 443.3 +6.9 3,261 47,374 +1,207
Jan16 150417 438.3 445.0 438.3 444.5 +6.3 2 1,615 +0
Mar16 150417 444.0 444.0 443.5 443.5 +6.3 0 360 +0
Total Volume and Open Interest 37,615 182,560 +4,329
Corn(CBOT)
May15 150417 376.25 380.75 375.00 379.75 +3.50 220,497 303,003 -31,763
Jul15 150417 383.00 387.50 381.50 386.75 +3.50 157,056 524,233 +21,362
Sep15 150417 390.50 394.75 389.00 394.00 +3.25 41,730 172,774 +1,121
Dec15 150417 400.25 404.00 398.50 403.25 +3.00 50,143 277,764 -3,125
Mar16 150417 410.25 414.25 409.00 413.00 +2.50 3,604 75,895 +395
May16 150417 416.75 421.00 416.50 420.25 +2.50 887 8,898 +165
Jul16 150417 423.75 427.00 422.00 426.25 +2.50 848 11,821 +191
Sep16 150417 420.00 420.00 418.75 419.75 +2.50 178 1,916 +1
Dec16 150417 416.50 419.25 416.00 418.75 +2.25 1,409 18,994 +517
Mar17 150417 427.25 427.25 425.25 427.25 +2.00 9 434 +9
Total Volume and Open Interest 476,371 1,396,742 -11,134
Wheat(CBOT)
May15 150417 494.25 499.75 490.75 494.50 unch 74,272 102,064 -8,992
Jul15 150417 490.25 495.00 487.25 489.25 -1.50 79,178 231,967 +11,815
Sep15 150417 499.50 503.25 496.00 497.75 -1.50 12,149 61,944 +2,422
Dec15 150417 515.25 518.25 511.25 513.25 -1.50 9,130 60,803 -63
Mar16 150417 527.00 532.50 527.00 528.00 -1.50 1,260 14,687 +257
May16 150417 539.25 540.25 537.00 538.50 -1.75 161 2,553 +82
Total Volume and Open Interest 176,182 475,439 +5,519
Wheat(KCBT)
May15 150417 508.75 513.75 505.75 509.25 +1.00 10,373 32,824 -2,840
Jul15 150417 513.75 519.25 511.75 514.75 +0.75 15,864 73,706 +4,243
Sep15 150417 526.00 531.25 523.50 526.00 -0.50 2,332 19,822 +387
Dec15 150417 543.25 548.25 541.50 543.75 unch 2,576 20,149 +410
Mar16 150417 557.00 561.50 556.75 556.75 unch 658 6,458 +371
May16 150417 568.75 570.00 565.25 565.25 unch 74 1,824 +34
Total Volume and Open Interest 31,902 155,744 +2,611
Wheat(MGE)
May15 150417 535.00 536.75 531.25 532.75 -2.25 5,563 14,784 -2,800
Jul15 150417 547.00 548.50 542.25 544.25 -2.25 7,220 28,977 +940
Sep15 150417 556.25 558.75 552.00 554.25 -2.00 1,475 9,297 +195
Dec15 150417 568.25 570.75 563.75 567.00 -1.25 1,690 11,079 +25
Mar16 150417 581.50 583.25 578.00 581.50 -0.75 886 3,595 +170
Total Volume and Open Interest 17,105 68,258 -1,421
Oats(CBOT)
May15 150417 258.25 262.75 258.00 262.50 +4.50 633 3,258 -134
Jul15 150417 263.50 269.50 263.25 269.00 +5.50 543 3,424 +142
Sep15 150417 275.00 275.00 269.50 275.00 +5.50 45 291 +20
Dec15 150417 276.50 280.75 275.00 280.25 +5.25 175 1,815 +40
Total Volume and Open Interest 1,409 8,928 +69
Rough Rice(CBOT)
May15 150417 10.03 10.03 9.76 9.90 -0.06 651 5,452 -398
Jul15 150417 10.28 10.28 10.01 10.16 -0.05 626 3,717 +187
Sep15 150417 10.35 10.47 10.27 10.42 -0.05 217 1,759 +57
Nov15 150417 10.60 10.69 10.50 10.65 -0.04 0 75 +0
Total Volume and Open Interest 1,494 11,014 -154
Live Cattle(CME)
Apr15 150417 160.900 161.075 157.800 157.800 -3.000 2,450 15,786 -899
Jun15 150417 152.150 152.350 149.000 149.000 -3.000 19,582 138,436 +2,225
Aug15 150417 149.750 150.035 146.685 146.685 -3.000 6,450 52,479 +110
Oct15 150417 151.100 151.500 147.985 148.250 -2.735 4,028 43,110 -349
Dec15 150417 151.950 152.450 149.130 149.550 -2.235 1,746 19,345 +113
Feb16 150417 151.500 151.900 148.825 149.250 -2.075 320 3,806 +51
Total Volume and Open Interest 34,723 276,768 +1,293
Feeder Cattle(CME)
Apr15 150417 215.800 216.735 212.900 213.000 -2.800 706 2,723 -41
May15 150417 212.900 214.150 208.500 208.535 -4.465 2,857 13,452 -349
Aug15 150417 214.650 215.830 210.185 210.200 -4.485 2,026 16,054 +287
Sep15 150417 213.580 214.500 209.035 209.080 -4.455 492 3,388 +124
Oct15 150417 212.550 213.380 208.050 208.650 -3.900 185 2,536 +27
Nov15 150417 211.900 212.235 207.100 207.535 -4.065 108 1,109 +6
Jan16 150417 206.600 206.735 201.685 201.685 -4.500 15 669 -1
Total Volume and Open Interest 6,389 39,949 +53
Lean Hogs(CME)
May15 150417 70.350 70.900 70.200 70.535 -0.500 718 3,149 -174
Jun15 150417 76.100 76.385 75.700 76.285 -0.100 22,060 96,945 +539
Jul15 150417 77.600 77.650 77.080 77.475 -0.325 5,143 21,340 +956
Aug15 150417 77.785 77.830 77.300 77.500 -0.430 7,425 32,122 +352
Oct15 150417 71.080 71.100 70.650 70.830 -0.705 6,919 35,937 +772
Dec15 150417 68.135 68.225 67.500 67.885 -0.515 3,551 15,706 +1,520
Feb16 150417 70.750 70.750 70.285 70.400 -0.250 1,060 3,039 +296
Apr16 150417 72.475 72.800 72.475 72.535 -0.500 600 1,345 +358
Total Volume and Open Interest 47,525 209,861 -4,945
Class III Milk(CME)
Apr15 150417 15.77 15.83 15.77 15.80 +0.03 172 5,623 +39
May15 150417 15.84 16.05 15.75 15.99 +0.10 339 6,021 -53
Jun15 150417 15.76 16.03 15.72 16.00 +0.21 238 5,465 +70
Jul15 150417 16.20 16.43 16.20 16.36 +0.16 79 3,927 +12
Aug15 150417 16.67 16.85 16.66 16.85 +0.18 85 3,569 +4
Sep15 150417 17.04 17.18 17.04 17.16 +0.14 61 3,310 +40
Oct15 150417 17.08 17.26 17.08 17.25 +0.15 9 2,940 +4
Nov15 150417 17.08 17.31 17.08 17.26 +0.14 6 2,836 +1
Dec15 150417 17.09 17.10 17.09 17.10 +0.09 6 2,581 +1
Jan16 150417 16.77 16.80 16.77 16.80 +0.08 6 521 +3
Feb16 150417 16.74 16.75 16.74 16.75 +0.10 11 341 -2
Mar16 150417 16.70 16.70 16.70 16.70 +0.06 6 299 +2
Apr16 150417 16.57 16.57 16.57 16.57 +0.05 16 171 +16
Total Volume and Open Interest 1,055 38,007 +155
Cocoa(ICE)
May15 150417 2863 2884 2837 2839 -31 12,841 7,159 -6,958
Jul15 150417 2872 2883 2833 2841 -33 25,157 88,714 -201
Sep15 150417 2854 2870 2825 2833 -28 3,600 36,572 +549
Dec15 150417 2840 2852 2811 2818 -23 1,809 28,744 +178
Mar16 150417 2814 2828 2792 2795 -23 1,285 18,142 -30
May16 150417 2802 2814 2781 2781 -26 166 6,687 -42
Jul16 150417 2788 2802 2767 2767 -27 21 6,512 -4
Total Volume and Open Interest 44,882 195,515 -6,507
Coffee "C"(ICE)
May15 150417 139.40 141.25 137.80 138.70 -0.90 16,517 19,822 -7,922
Jul15 150417 140.95 143.35 139.60 141.40 -0.10 23,758 86,535 +5,986
Sep15 150417 143.55 145.80 142.25 144.00 -0.05 3,350 36,473 +323
Dec15 150417 147.65 149.15 146.05 147.55 -0.10 2,146 24,504 +40
Mar16 150417 151.60 152.35 149.60 151.15 -0.20 730 7,354 +145
May16 150417 153.75 155.00 151.75 153.20 -0.40 151 4,132 -56
Total Volume and Open Interest 46,820 188,842 -1,499
Orange Juice(ICE)
May15 150417 114.45 116.50 114.45 115.05 +0.55 797 7,708 -265
Jul15 150417 116.05 116.60 115.10 115.25 -0.35 353 7,049 +68
Sep15 150417 117.30 117.55 116.60 116.60 -0.50 53 1,164 +16
Nov15 150417 117.35 117.35 117.35 117.35 -1.15 36 538 +16
Jan16 150417 117.95 117.95 117.95 117.95 -1.80 15 103 +15
Mar16 150417 120.10 120.10 120.10 120.10 -1.80 0 7 +0
Total Volume and Open Interest 1,254 16,573 -150
Sugar #11(ICE)
May15 150417 13.40 13.44 13.12 13.24 -0.19 88,942 168,777 -41,222
Jul15 150417 13.28 13.34 13.05 13.18 -0.13 86,879 379,923 +10,424
Oct15 150417 13.61 13.75 13.49 13.61 -0.11 23,056 147,512 +3,118
Mar16 150417 14.75 14.80 14.59 14.68 -0.12 6,046 95,481 +944
May16 150417 14.81 14.83 14.64 14.72 -0.13 1,256 23,775 +300
Jul16 150417 14.77 14.77 14.59 14.65 -0.15 645 19,830 +42
Oct16 150417 14.90 14.91 14.77 14.80 -0.17 179 18,693 +32
Mar17 150417 15.35 15.35 15.28 15.29 -0.13 36 9,237 -7
Total Volume and Open Interest 207,115 866,749 -26,340
London Cocoa(LCE)
May15 150417 1954 1963 1937 1938 -26 2,212 43,304 -663
Jul15 150417 1968 1982 1957 1959 -23 7,496 69,071 +1,134
Sep15 150417 1965 1976 1952 1955 -21 4,354 46,394 +1,151
Dec15 150417 1953 1963 1939 1943 -18 2,081 50,019 +201
Mar16 150417 1928 1937 1916 1919 -16 1,799 37,517 +12
May16 150417 1917 1929 1915 1915 -14 103 6,211 -20
Jul16 150417 1917 1917 1911 1911 -14 13 10,283 +2
Total Volume and Open Interest 18,079 270,276 +1,818
London Sugar(LCE)
Aug15 150417 378.00 378.00 371.80 372.70 -5.00 2,931 44,102 +180
Oct15 150417 374.90 376.40 370.70 371.60 -3.60 717 14,267 +7
Dec15 150417 381.10 382.40 377.50 378.30 -3.20 281 8,234 +173
Mar16 150417 386.70 388.30 383.60 384.30 -3.00 71 5,877 -12
May16 150417 392.30 393.40 390.00 390.70 -2.30 20 2,192 -15
Total Volume and Open Interest 4,039 75,525 -3,513
Cotton(ICE)
May15 150417 64.36 64.40 63.16 63.29 -0.72 16,034 23,536 -7,978
Jul15 150417 64.94 64.96 63.26 63.29 -1.29 19,169 101,463 +6,125
Oct15 150417 64.40 64.40 63.40 63.43 -1.16 5 19 -2
Dec15 150417 64.60 64.93 63.54 63.64 -0.98 2,524 50,054 +448
Mar16 150417 64.08 64.08 63.37 63.59 -0.69 242 5,115 +76
May16 150417 64.10 64.16 64.00 64.03 -0.63 66 575 +55
Total Volume and Open Interest 38,094 182,078 -1,227
Lumber(CME)
May15 150417 252.5 253.8 245.5 248.0 -7.3 715 3,653 -141
Jul15 150417 249.5 249.5 242.3 243.2 -8.4 433 2,616 +49
Sep15 150417 252.1 252.1 244.5 245.0 -8.7 64 333 -12
Nov15 150417 253.2 256.5 248.5 248.5 -7.8 0 60 +0
Total Volume and Open Interest 1,212 6,699 -104
Crude Oil(NYM)
May15 150417 56.56 56.88 55.31 55.74 -0.97 508,904 132,536 -33,420
Jun15 150417 57.97 58.34 56.85 57.32 -0.79 333,568 424,588 +6,873
Jul15 150417 59.10 59.51 58.07 58.47 -0.76 136,415 221,129 +11,968
Aug15 150417 59.70 60.15 58.77 59.14 -0.71 57,748 69,915 +673
Sep15 150417 60.15 60.60 59.20 59.56 -0.70 75,171 143,886 +4,652
Oct15 150417 60.47 60.91 59.56 59.92 -0.70 29,512 77,664 +5,376
Nov15 150417 60.50 61.22 59.99 60.31 -0.70 17,101 49,773 -377
Dec15 150417 61.20 61.68 60.33 60.71 -0.70 104,752 215,491 +1,860
Jan16 150417 60.82 61.94 60.67 61.02 -0.70 12,128 51,393 +1,637
Feb16 150417 61.83 62.13 60.93 61.25 -0.68 5,266 24,745 +1,147
Mar16 150417 61.97 62.24 61.14 61.46 -0.67 12,032 40,725 +1,230
Apr16 150417 61.99 61.99 61.66 61.66 -0.67 2,421 12,271 +578
May16 150417 61.87 61.87 61.87 61.87 -0.67 2,039 12,154 +410
Jun16 150417 61.88 62.85 61.79 62.08 -0.68 22,424 53,537 +2,475
Jul16 150417 62.22 62.22 62.22 62.22 -0.69 790 10,329 +96
Aug16 150417 62.39 62.39 62.39 62.39 -0.70 571 7,740 +15
Total Volume and Open Interest 1,367,476 1,782,273 +7,500
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150417 56.575 56.850 55.325 55.750 -0.950 14,796 2,858 +86
Jun15 150417 58.000 58.325 56.850 57.325 -0.775 2,647 2,010 +234
Jul15 150417 58.950 59.500 58.100 58.475 -0.750 520 232 +3
Aug15 150417 59.500 60.050 58.775 59.150 -0.700 236 326 +49
Sep15 150417 60.200 60.400 59.550 59.550 -0.700 164 322 -12
Oct15 150417 60.500 60.575 59.925 59.925 -0.700 134 229 -5
Nov15 150417 60.300 60.300 60.300 60.300 -0.700 96 130 +47
Dec15 150417 61.450 61.550 60.700 60.700 -0.700 66 362 +31
Jan16 150417 61.025 61.025 61.025 61.025 -0.700 2 8 -2
Total Volume and Open Interest 18,663 6,539 +431
NY Harbor ULSD(NYM)
May15 150417 190.68 191.36 187.57 188.24 -2.56 53,793 52,130 -3,762
Jun15 150417 190.85 191.65 187.92 188.64 -2.41 46,316 75,898 +3,606
Jul15 150417 191.22 192.55 188.93 189.64 -2.30 16,658 51,227 +994
Aug15 150417 192.86 193.86 190.31 191.02 -2.13 8,538 26,400 +574
Sep15 150417 193.89 195.40 192.11 192.80 -1.96 7,765 31,888 +202
Oct15 150417 195.78 197.15 193.86 194.58 -1.74 4,859 19,993 -171
Nov15 150417 196.24 197.50 196.00 196.12 -1.51 3,653 14,318 +199
Dec15 150417 197.89 199.78 196.64 197.49 -1.33 10,256 36,841 -1,731
Jan16 150417 199.68 200.70 198.63 198.82 -1.24 935 9,323 +45
Feb16 150417 201.43 201.43 199.24 199.24 -1.20 483 4,960 +150
Mar16 150417 199.64 200.72 198.42 198.87 -1.14 535 8,219 +86
Apr16 150417 199.62 199.62 197.79 197.79 -1.13 471 5,894 +21
May16 150417 198.96 198.96 197.86 197.86 -1.10 223 3,439 +86
Jun16 150417 199.12 200.36 198.07 198.32 -1.05 800 9,298 +84
Total Volume and Open Interest 156,378 365,617 +317
RBOB Gasoline(NYM)
May15 150417 194.00 195.03 191.32 192.99 -0.55 61,275 65,987 -5,587
Jun15 150417 194.30 195.50 191.83 193.40 -0.66 51,734 87,751 +3,644
Jul15 150417 192.49 194.84 191.42 192.79 -0.72 29,116 55,592 +2,193
Aug15 150417 190.03 193.20 189.89 191.14 -0.77 17,920 36,173 +370
Sep15 150417 188.73 190.75 187.58 188.70 -0.82 16,342 37,944 +601
Oct15 150417 174.26 176.09 173.09 174.04 -0.89 9,586 20,579 +862
Nov15 150417 170.48 173.05 170.28 171.15 -0.86 7,151 15,943 +379
Dec15 150417 168.31 171.83 168.31 169.67 -0.81 12,344 38,245 -949
Jan16 150417 170.14 172.12 169.32 170.22 -0.79 1,995 5,016 +211
Feb16 150417 172.61 172.61 171.82 171.82 -0.82 890 1,489 +243
Total Volume and Open Interest 211,398 387,385 +1,517
e-miNY RBOB Gasoline(NYM)
May15 150417 193.00 193.00 192.99 193.00 -0.50 0 1 +0
Jun15 150417 193.40 193.40 193.40 193.40 -0.70      
Jul15 150417 192.80 192.80 192.79 192.80 -0.70 0 1 +0
Aug15 150417 191.10 191.14 191.10 191.10 -0.80      
Total Volume and Open Interest 1 3 -1
Natural Gas(NYM)
May15 150417 2.682 2.693 2.625 2.634 -0.050 136,769 133,398 -17,376
Jun15 150417 2.726 2.734 2.669 2.679 -0.047 80,488 165,784 +10,887
Jul15 150417 2.783 2.791 2.730 2.739 -0.045 35,763 170,155 +4,833
Aug15 150417 2.802 2.802 2.752 2.760 -0.041 16,480 54,944 +889
Sep15 150417 2.810 2.810 2.755 2.765 -0.038 15,041 89,920 +721
Oct15 150417 2.832 2.832 2.783 2.794 -0.037 19,489 107,560 +532
Nov15 150417 2.900 2.913 2.879 2.893 -0.029 8,837 43,293 +1,065
Dec15 150417 3.089 3.089 3.053 3.069 -0.027 8,929 57,584 +631
Jan16 150417 3.180 3.192 3.155 3.173 -0.028 8,474 54,348 +426
Feb16 150417 3.159 3.172 3.146 3.161 -0.028 1,107 14,121 +297
Mar16 150417 3.127 3.130 3.098 3.114 -0.029 2,313 29,260 +36
Apr16 150417 2.999 2.999 2.964 2.979 -0.028 2,725 29,405 +104
May16 150417 2.997 2.999 2.979 2.991 -0.026 1,153 10,308 +972
Jun16 150417 3.030 3.034 3.026 3.026 -0.026 61 6,931 +0
Jul16 150417 3.068 3.068 3.053 3.064 -0.026 82 4,437 +7
Aug16 150417 3.081 3.081 3.076 3.076 -0.026 53 3,907 +2
Total Volume and Open Interest 338,957 1,034,038 +4,494
Brent Crude Oil(ICE)
Jun15 150417 64.02 64.50 62.95 63.45 -0.53 344,269 446,816 +11,217
Jul15 150417 64.68 65.27 63.79 64.24 -0.52 121,250 303,432 +4,076
Aug15 150417 65.25 65.89 64.45 64.92 -0.49 51,107 138,532 +6,860
Sep15 150417 65.84 66.38 64.96 65.46 -0.47 65,202 152,844 +2,819
Oct15 150417 66.27 66.82 65.44 65.94 -0.43 17,370 66,855 -401
Nov15 150417 66.66 67.22 65.87 66.38 -0.38 18,287 48,721 +94
Dec15 150417 67.04 67.63 66.17 66.78 -0.35 106,310 233,561 +2,948
Jan16 150417 67.21 67.81 66.56 67.12 -0.33 8,786 57,690 -1,138
Feb16 150417 67.19 68.09 67.19 67.42 -0.32 5,252 41,020 +482
Mar16 150417 67.84 68.41 67.70 67.70 -0.31 7,197 47,019 +1,181
Apr16 150417 68.37 68.40 68.00 68.00 -0.31 2,738 32,938 +599
May16 150417 68.70 68.70 68.24 68.24 -0.31 1,613 20,221 -10
Jun16 150417 68.63 69.24 68.16 68.47 -0.31 14,580 62,843 +350
Jul16 150417 68.70 68.70 68.70 68.70 -0.33 629 17,476 -43
Total Volume and Open Interest 807,627 1,963,421 -26,361
Gas Oil(ICE)
May15 150417 581.75 582.00 571.25 577.75 +5.50 60,842 138,249 -4,057
Jun15 150417 583.00 583.00 572.50 579.00 +5.75 78,958 150,892 +4,332
Jul15 150417 580.75 585.50 575.25 581.50 +6.25 25,361 65,603 +1,352
Aug15 150417 584.50 588.75 579.00 585.25 +6.25 9,642 31,149 +787
Sep15 150417 583.00 593.25 583.00 589.75 +6.50 8,767 32,237 -626
Oct15 150417 591.25 598.00 589.25 594.75 +6.50 5,857 30,792 +129
Nov15 150417 593.25 600.75 592.00 597.50 +6.25 3,913 20,038 +375
Dec15 150417 598.75 603.00 592.75 599.75 +6.25 18,764 83,281 -3,324
Jan16 150417 598.25 603.25 597.25 602.50 +6.00 1,086 22,070 -66
Feb16 150417 602.00 607.00 601.00 605.00 +5.75 709 12,828 -91
Total Volume and Open Interest 221,843 677,969 -1,067
Ethanol(CBOT)
May15 150417 1.596 1.617 1.588 1.616 +0.025 265 1,740 -96
Jun15 150417 1.586 1.602 1.569 1.594 +0.025 181 1,580 +77
Jul15 150417 1.545 1.565 1.545 1.563 +0.019 137 1,073 +3
Aug15 150417 1.520 1.539 1.515 1.530 +0.012 44 584 +7
Sep15 150417 1.497 1.502 1.497 1.502 +0.012 14 359 +1
Oct15 150417 1.484 1.484 1.482 1.482 +0.012 0 328 +0
Nov15 150417 1.463 1.463 1.463 1.463 +0.010 0 184 +0
Dec15 150417 1.439 1.439 1.439 1.439 +0.010 0 481 +0
Total Volume and Open Interest 641 6,339 -8
WTI Crude Oil(ICE)
May15 150417 56.55 56.89 55.32 55.74 -0.97 51,207 39,323 -8,281
Jun15 150417 57.92 58.33 56.85 57.32 -0.79 84,077 111,630 +709
Jul15 150417 59.16 59.50 58.07 58.47 -0.76 33,820 33,741 -327
Aug15 150417 59.77 60.08 58.97 59.14 -0.71 16,997 11,812 +517
Sep15 150417 60.18 60.50 59.45 59.56 -0.70 20,413 42,545 +1,347
Oct15 150417 60.53 60.86 59.92 59.92 -0.70 7,354 9,203 +365
Nov15 150417 60.91 60.91 60.31 60.31 -0.70 6,369 10,490 +747
Dec15 150417 61.30 61.64 60.37 60.71 -0.70 23,079 84,811 -564
Jan16 150417 61.06 61.06 61.02 61.02 -0.70 1,402 10,366 +78
Feb16 150417 61.25 61.25 61.25 61.25 -0.68 129 1,666 +0
Mar16 150417 61.46 61.46 61.46 61.46 -0.67 560 4,389 -110
Apr16 150417 61.66 61.66 61.66 61.66 -0.67 81 2,984 +50
May16 150417 61.87 61.87 61.87 61.87 -0.67 65 2,481 -14
Jun16 150417 62.16 62.64 62.08 62.08 -0.68 1,318 17,307 +316
Jul16 150417 62.22 62.22 62.22 62.22 -0.69 52 1,088 +2
Aug16 150417 62.39 62.39 62.39 62.39 -0.70 52 1,695 -24
Total Volume and Open Interest 255,090 459,073 -5,058
US Dollar Index(ICE)
Jun15 150417 97.890 98.030 97.170 97.707 +0.092 76,199 113,927 +636
Sep15 150417 98.375 98.465 97.675 98.168 +0.115 1,402 4,762 +220
Dec15 150417 98.810 98.820 98.040 98.605 +0.108 42 1,135 +12
Total Volume and Open Interest 77,643 119,889 +868
Australian Dollar(CME)
Jun15 150417 77.72 78.17 77.34 77.54 -0.34 120,151 160,019 -1,590
Sep15 150417 77.26 77.75 77.00 77.16 -0.34 60 286 +7
Dec15 150417 76.90 76.90 76.83 76.83 -0.34 3 72 -3
Total Volume and Open Interest 120,214 160,385 -1,586
British Pound(CME)
Jun15 150417 149.31 150.48 149.11 149.54 +0.03 94,660 185,054 -4,101
Sep15 150417 149.18 150.33 149.15 149.46 +0.04 86 311 +0
Dec15 150417 149.41 149.41 149.41 149.41 +0.03 15 35 +15
Total Volume and Open Interest 94,762 185,428 -4,085
Canadian Dollar(CME)
Jun15 150417 81.97 82.67 81.42 81.63 -0.46 125,478 114,394 +2,714
Sep15 150417 81.89 82.52 81.39 81.53 -0.46 852 5,175 +150
Dec15 150417 81.71 82.50 81.40 81.45 -0.46 21 1,468 +6
Mar16 150417 81.90 82.00 81.41 81.41 -0.45 0 475 +0
Total Volume and Open Interest 126,351 121,556 +2,870
Japanese Yen(CME)
Jun15 150417 84.09 84.39 83.90 84.24 +0.05 106,108 195,848 +1,581
Sep15 150417 84.22 84.50 84.01 84.36 +0.05 37 611 -1
Dec15 150417 84.21 84.55 84.21 84.55 +0.05 16 123 -11
Total Volume and Open Interest 106,162 196,799 +1,569
Swiss Franc(CME)
Jun15 150417 104.89 105.56 104.58 105.11 +0.11 23,801 33,277 +1
Sep15 150417 105.14 105.82 105.14 105.56 +0.12 13 407 -1
Dec15 150417 105.87 106.26 105.87 106.05 +0.13 0 227 +0
Total Volume and Open Interest 23,814 33,935 +0
EuroFX(CME)
Jun15 150417 107.73 108.57 107.42 108.00 -0.06 343,237 449,712 +244
Sep15 150417 107.86 108.71 107.59 108.15 -0.07 748 3,418 +33
Dec15 150417 107.80 108.50 107.80 108.37 -0.05 31 501 +1
Total Volume and Open Interest 344,038 453,800 +282
Mexican Peso(CME)
May15 150417 650.12 650.12 650.12 650.12 -8.50      
Jun15 150417 656.25 658.75 647.38 648.75 -8.50 49,102 124,778 -2,265
Total Volume and Open Interest 49,258 128,249 -2,252
Brazilian Real(CME)
May15 150417 331.50 331.55 324.65 326.00 -4.45 2,426 11,596 +97
Jun15 150417 329.20 329.20 321.85 323.10 -4.40 79 1,311 +45
Jul15 150417 320.45 320.45 320.45 320.45 -4.40      
Aug15 150417 317.15 317.15 317.15 317.15 -4.50      
Total Volume and Open Interest 2,505 22,059 +142
30-Year T-Bonds(CBOT)
Jun15 150417 163~210 165~190 163~100 165~150 +1~110 212,247 442,423 -4,790
Sep15 150417 162~020 164~000 162~020 163~290 +1~110 16 166 +3
Dec15 150417 162~310 162~310 161~200 162~310 +1~110      
Total Volume and Open Interest 212,263 442,589 -4,787
10-Year T-Notes(CBOT)
Jun15 150417 129~185 129~310 129~125 129~260 +0~040 762,083 2,812,797 +6,447
Sep15 150417 129~100 129~165 129~030 129~140 +0~045 2,464 8,721 +1,625
Dec15 150417 128~290 128~290 128~245 128~290 +0~045 0 6 +0
Total Volume and Open Interest 764,547 2,821,524 +8,072
5-Year T-Notes(CBOT)
Jun15 150417 120~212 120~286 120~156 120~224 -0~006 404,888 2,003,942 -15,635
Sep15 150417 120~034 120~072 120~006 120~062 -0~006 53 881 +16
Dec15 150417 119~242 119~250 119~242 119~242 -0~006      
Total Volume and Open Interest 404,941 2,004,823 -15,619
2 Year T-Notes(CBOT)
Jun15 150417 109~236 109~256 109~220 109~230 -0~012 120,930 1,377,643 -496
Sep15 150417 109~132 109~144 109~122 109~132 -0~012 2,194 1,423 +1,345
Dec15 150417 109~102 109~114 109~102 109~102 -0~012      
Total Volume and Open Interest 123,124 1,379,066 +849
Eurodollars(CME)
Jun15 150417 99.690 99.695 99.690 99.695 unch 45,665 1,294,025 -36,733
Sep15 150417 99.575 99.590 99.555 99.565 -0.015 72,110 1,163,048 -19,373
Dec15 150417 99.425 99.450 99.395 99.405 -0.025 144,997 1,195,120 -6,190
Mar16 150417 99.270 99.295 99.230 99.245 -0.025 109,859 899,512 +3,797
Jun16 150417 99.095 99.130 99.050 99.075 -0.020 104,203 850,796 +8,363
Sep16 150417 98.905 98.945 98.860 98.895 -0.015 98,617 716,690 +8,310
Dec16 150417 98.725 98.770 98.680 98.720 -0.010 98,932 945,410 +5,887
Mar17 150417 98.575 98.625 98.530 98.575 -0.010 74,316 556,269 +5,651
Jun17 150417 98.430 98.485 98.385 98.435 -0.005 88,524 520,419 +6,787
Sep17 150417 98.310 98.365 98.260 98.320 unch 80,529 461,132 +5,004
Dec17 150417 98.190 98.250 98.145 98.205 unch 62,941 653,455 -5,706
Mar18 150417 98.100 98.160 98.055 98.115 +0.005 52,674 307,671 -5,787
Jun18 150417 98.010 98.070 97.970 98.030 +0.005 31,001 285,980 +783
Sep18 150417 97.930 97.995 97.890 97.955 +0.010 18,876 171,645 -936
Dec18 150417 97.855 97.920 97.815 97.880 +0.010 19,045 205,196 -1,377
Mar19 150417 97.795 97.855 97.760 97.825 +0.015 16,792 135,351 +450
Jun19 150417 97.735 97.790 97.700 97.765 +0.015 11,109 121,131 -1,651
Sep19 150417 97.675 97.730 97.640 97.710 +0.020 8,289 70,807 -107
Total Volume and Open Interest 1,162,621 10,823,786 -31,743
Ultra T-Bond(CBOT)
Jun15 150417 169~14 171~19 168~29 171~14 +1~14 54,654 585,591 -959
Sep15 150417 170~02 170~02 168~20 170~02 +1~14      
Dec15 150417 168~22 168~22 167~08 168~22 +1~14      
Total Volume and Open Interest 54,654 585,591 -959
30 Day Federal Funds(CBOT)
Apr15 150417 99.878 99.878 99.875 99.878 unch 3,099 68,481 -338
May15 150417 99.870 99.875 99.870 99.875 unch 9,562 105,985 -3,178
Jun15 150417 99.865 99.870 99.865 99.865 unch 1,775 70,175 +549
Jul15 150417 99.850 99.855 99.845 99.850 unch 1,698 131,652 -666
Aug15 150417 99.830 99.830 99.825 99.830 unch 5,711 90,833 +2,325
Sep15 150417 99.795 99.800 99.785 99.795 unch 1,533 45,103 +399
Total Volume and Open Interest 38,434 752,682 +2,982
3-Mth Euro-Yen(CME)
Jun15 150417 99.850 99.850 99.850 99.850 unch      
Sep15 150417 99.860 99.860 99.860 99.860 unch      
Dec15 150417 99.855 99.855 99.855 99.855 unch      
Mar16 150417 99.715 99.715 99.715 99.715 unch      
Jun16 150417 99.575 99.575 99.575 99.575 unch      
Sep16 150417 99.435 99.435 99.435 99.435 unch      
Dec16 150417 99.815 99.815 99.815 99.815 unch      
Mar17 150417 99.675 99.675 99.675 99.675 unch      
Jun17 150417 99.535 99.535 99.535 99.535 unch      
Sep17 150417 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150417 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150417 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150417 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150417 99.71 99.71 99.71 99.71 unch      
Jun16 150417 99.57 99.57 99.57 99.57 unch      
Sep16 150417 99.43 99.43 99.43 99.43 unch      
Dec16 150417 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150417 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150417 147.85 148.06 147.79 148.03 +0.21 1,680 16,426 +61
Sep15 150417 147.45 147.45 147.45 147.45 +0.21      
Dec15 150417 146.89 146.89 146.89 146.89 +0.21 0 1 +0
Total Volume and Open Interest 1,680 16,427 +61
Euro-Bund(EUREX)
Jun15 150417 160.32 160.69 160.21 160.29 +0.11 491,173 1,337,856 +21,431
Sep15 150417 160.22 160.60 160.20 160.24 +0.12 1,209 19,441 +960
Dec15 150417 160.62 160.62 160.34 160.34 +0.11 2 22 +2
Total Volume and Open Interest 492,384 1,357,319 +22,393
Euro-Bobl(EUREX)
Jun15 150417 129.71 129.79 129.68 129.71 +0.05 268,414 1,072,394 +25,094
Sep15 150417 131.31 131.31 131.26 131.26 +0.07 837 864 +810
Dec15 150417 130.71 130.71 130.71 130.71 +0.05      
Total Volume and Open Interest 269,251 1,073,258 +25,904
3-Mth Euribor(EUREX)
Jun15 150417 100.005 100.005 100.005 100.005 unch 623 6,090 +1
Sep15 150417 99.995 100.000 99.995 100.000 -0.010 68 10,175 +68
Dec15 150417 100.010 100.010 100.000 100.005 -0.015 0 32,453 +0
Total Volume and Open Interest 2,920 73,721 +2,182
Long Gilt(LIFFE)
Jun15 150417 120~19 121~03 120~12 120~19 +0~06 124,516 437,789 -3,825
Sep15 150417 119~20 119~20 119~20 119~20 +0~06 0 1 +0
Total Volume and Open Interest 124,516 437,790 -3,825
3-Mth Short Sterling(LIFFE)
Jun15 150417 99.41 99.42 99.40 99.40 -0.02 11,932 303,881 -387
Sep15 150417 99.39 99.40 99.37 99.38 -0.02 18,590 491,298 -1,605
Dec15 150417 99.33 99.34 99.30 99.31 -0.02 33,917 452,307 -1,710
Mar16 150417 99.23 99.24 99.20 99.21 -0.02 26,438 312,312 -1,405
Jun16 150417 99.11 99.13 99.09 99.10 -0.01 28,462 261,515 +2,226
Sep16 150417 99.00 99.02 98.97 98.98 -0.01 25,936 242,056 +582
Total Volume and Open Interest 289,046 3,080,715 +3,100
3-Mth Euribor(LIFFE)
Jun15 150417 100.005 100.010 99.995 100.000 -0.005 54,796 381,374 +2,876
Sep15 150417 100.010 100.015 100.000 100.000 -0.010 35,081 354,361 -963
Dec15 150417 100.015 100.020 100.000 100.005 -0.010 31,204 306,915 +3,622
Total Volume and Open Interest 376,073 3,195,818 +21,272
3-Mth Aus T-Bills(SFE)
Jun15 150417 97.87 97.89 97.86 97.87 -0.01 22,341 193,825 -8,754
Sep15 150417 97.99 98.02 97.97 97.99 -0.01 15,171 200,372 +1,604
Dec15 150417 98.03 98.06 98.01 98.02 -0.01 15,770 175,821 -5,690
Mar16 150417 98.03 98.06 98.01 98.02 -0.02 12,191 129,004 +346
Jun16 150417 98.02 98.05 97.99 98.00 -0.02 7,004 72,333 +3,599
Sep16 150417 97.97 98.01 97.95 97.96 -0.02 3,425 50,933 +84
Dec16 150417 97.94 97.97 97.90 97.91 -0.03 1,395 45,286 -238
Mar17 150417 97.89 97.92 97.85 97.87 -0.02 2,108 24,262 +757
Jun17 150417 97.87 97.87 97.81 97.81 -0.02 12 8,797 +7
Sep17 150417 97.79 97.79 97.75 97.75 -0.02 1 5,323 -1
Total Volume and Open Interest 79,420 907,195 -8,285
10-Year Aus T-Bonds(SFE)
Jun15 150417 97.64 97.68 97.61 97.65 +0.01 86,377 713,827 +14,415
Sep15 150417 97.65 97.65 97.65 97.65 +0.01      
Total Volume and Open Interest 86,377 713,827 +14,415
3-Year Aus T-Bonds(SFE)
Jun15 150417 98.23 98.28 98.21 98.24 unch 126,196 730,028 +18,098
Sep15 150417 98.24 98.24 98.24 98.24 unch      
Total Volume and Open Interest 126,196 730,028 +18,098
Gold(CMX)
Apr15 150417 1200.2 1206.0 1200.2 1202.9 +4.9 196 2,146 -2
Jun15 150417 1198.6 1207.8 1197.0 1203.1 +5.1 129,198 264,256 -1,572
Aug15 150417 1199.4 1208.0 1198.6 1204.1 +5.2 4,946 39,531 +1,775
Oct15 150417 1202.3 1206.2 1202.3 1205.0 +5.2 706 8,803 -45
Dec15 150417 1201.3 1210.0 1201.1 1205.9 +5.2 2,323 46,316 +584
Feb16 150417 1201.7 1210.0 1201.7 1206.9 +5.2 808 3,390 +90
Apr16 150417 1205.5 1210.4 1205.5 1207.8 +5.2 1,114 5,417 +291
Jun16 150417 1210.5 1210.5 1206.6 1208.9 +5.2 1,769 6,520 +163
Aug16 150417 1210.1 1210.1 1210.1 1210.1 +5.3 0 452 +0
Oct16 150417 1211.4 1211.4 1211.4 1211.4 +5.4 0 631 +0
Dec16 150417 1216.0 1216.0 1212.8 1212.8 +5.5 760 6,179 +50
Feb17 150417 1214.4 1214.4 1214.4 1214.4 +5.5 209 150 +150
Total Volume and Open Interest 142,443 396,575 +1,486
Silver(CMX)
May15 150417 1626.0 1649.0 1618.5 1622.9 -5.5 41,454 72,819 -4,575
Jul15 150417 1630.5 1653.5 1624.0 1627.3 -5.6 12,732 45,428 +788
Sep15 150417 1647.5 1655.0 1628.5 1631.3 -5.5 2,411 15,881 -434
Dec15 150417 1653.0 1653.0 1633.0 1635.9 -5.6 2,559 26,537 +169
Mar16 150417 1640.2 1640.2 1640.2 1640.2 -5.6 81 2,784 +50
May16 150417 1649.0 1649.0 1642.0 1643.3 -5.6 20 173 +20
Jul16 150417 1646.5 1646.5 1646.5 1646.5 -5.6 1 2,531 +0
Total Volume and Open Interest 59,457 173,878 -3,999
Platinum(NYMEX)
Apr15 150417 1162.1 1166.8 1162.1 1166.8 +8.3 2 28 -18
Jul15 150417 1160.8 1172.8 1159.8 1167.5 +8.3 9,456 66,973 +379
Oct15 150417 1165.4 1173.5 1163.5 1168.9 +8.4 71 1,938 +24
Jan16 150417 1175.9 1175.9 1170.8 1170.8 +8.4 0 25 +0
Total Volume and Open Interest 9,633 68,992 +293
Palladium(NYMEX)
Jun15 150417 780.00 785.95 777.10 782.95 +3.20 3,078 29,319 +228
Sep15 150417 779.00 786.85 778.95 783.85 +3.30 84 2,615 +40
Dec15 150417 787.80 787.80 784.70 784.70 +3.30 3 3 +3
Total Volume and Open Interest 3,165 31,937 +271
Copper(CMX)
May15 150417 277.75 280.90 276.15 277.40 unch 51,954 42,706 -8,163
Jul15 150417 277.20 280.10 275.45 277.00 +0.25 21,238 76,503 +4,435
Sep15 150417 277.20 280.00 275.95 277.20 +0.30 3,504 20,749 +273
Dec15 150417 276.55 280.25 276.55 277.40 +0.20 1,115 14,483 +206
Mar16 150417 276.95 280.00 276.20 277.55 +0.25 115 2,114 +58
Total Volume and Open Interest 78,846 162,554 -3,206
DJIA Index(CBOT)
Jun15 150417 18870 18870 17740 17770 -271 266 4,676 +261
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 150417 18039 18044 17666 17770 -271 111,457 111,222 +2,675
Sep15 150417 17954 17954 17625 17687 -270 27 104 -3
Dec15 150417 17605 17605 17605 17605 -270 0 31 +0
Mar16 150417 17523 17523 17523 17523 -270 0 1 +0
Total Volume and Open Interest 111,484 111,358 +2,672
S & P 500(CME)
Jun15 150417 2101.30 2101.50 2064.70 2075.50 -25.30 4,899 109,959 +81
Sep15 150417 2068.10 2068.10 2057.40 2068.10 -25.30 0 388 +0
Dec15 150417 2061.30 2061.30 2050.50 2061.30 -25.20 0 207 +0
Mar16 150417 2056.20 2056.20 2045.40 2056.20 -25.20      
Total Volume and Open Interest 4,899 110,554 +81
S & P 500 E-Mini(Globex)
Jun15 150417 2101.25 2101.75 2064.50 2075.50 -25.25 1,045,308 2,666,373 +2,247
Sep15 150417 2093.50 2094.00 2057.50 2068.00 -25.50 1,358 24,612 -35
Total Volume and Open Interest 1,046,802 2,693,554 +2,198
NASDAQ 100(CME)
Jun15 150417 4372.00 4381.00 4324.00 4349.00 -66.30 548 5,691 +253
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 150417 4416.30 4417.50 4324.00 4349.00 -66.30 170,496 334,990 +4,601
Sep15 150417 4410.50 4410.50 4320.50 4341.00 -66.30 85 201 +4
Total Volume and Open Interest 170,581 335,224 +4,605
S & P Midcap 400(CME)
Jun15 150417 1514.20 1514.20 1514.20 1514.20 -17.70 55 695 +55
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 150417 15.15 16.24 15.10 15.68 +0.55 63,150 204,236 +15,129
Jun15 150417 16.48 17.29 16.44 16.88 +0.40 31,284 63,076 +1,245
Jul15 150417 17.33 18.02 17.30 17.63 +0.30 8,306 35,854 +48
Total Volume and Open Interest 120,600 362,782 +20,817
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150417 19850 19865 19495 19595 -260 9,189 57,645 +454
Sep15 150417 19625 19645 19610 19645 -260 3 34 +1
Total Volume and Open Interest 9,192 57,679 +455
Nikkei 225(SGX)
Jun15 150417 19870 19885 19650 19710 -190 73,028 293,854 +1,276
Sep15 150417 19855 19855 19690 19690 -195 1 132 +1
Dec15 150417 19610 19610 19610 19610 -190 0 6,046 +0
Total Volume and Open Interest 73,092 302,931 +1,269
CAC 40(EURONEXT)
Apr15 150416 5252.5 5256.5 5213.0 5224.5 -29.0 248,204 313,652 -13,496
May15 150417 5164.0 5178.5 5058.0 5081.5 -82.0 156,472 272,985 +92,408
Jun15 150417 5116.0 5129.5 5014.5 5037.5 -82.0 940 12,213 +438
Total Volume and Open Interest 376,723 503,005 -3,092
Hang Seng Index(HKFE)
Apr15 150417 27732 27994 27617 27680 -56 75,246 126,261 +820
May15 150417 27703 27927 27568 27626 -47 1,351 5,057 +682
Jun15 150417 27422 27624 27300 27337 -52 742 7,199 +178
Total Volume and Open Interest 77,914 140,946 +1,744
DAX(EUREX)
Jun15 150417 12025.5 12052.5 11665.0 11712.0 -323.0 81,685 184,080 +2,254
Sep15 150417 12020.5 12039.0 11669.5 11715.0 -322.5 253 1,906 +115
Dec15 150417 12030.0 12030.0 11700.0 11718.0 -323.0 37 96 +2
Total Volume and Open Interest 81,975 186,082 +2,371
FT-SE 100(EURONEXT)
Jun15 150417 7030.00 7057.00 6927.50 6946.50 -77.00 78,376 604,049 +1,110
Sep15 150417 6990.00 6990.00 6892.50 6894.50 -76.50 9 614 +1
Dec15 150417 6950.50 6954.00 6864.00 6865.00 -76.50 0 136 +0
Total Volume and Open Interest 78,385 604,799 +1,111
SPI 200(SFE)
Jun15 150417 5941.0 5945.0 5853.0 5865.0 -79.0 32,170 245,234 +3,874
Sep15 150417 5807.0 5807.0 5807.0 5807.0 -79.0 41 2,905 +0
Dec15 150417 5801.0 5801.0 5801.0 5801.0 -77.0 200 2,072 +55
Total Volume and Open Interest 33,670 252,855 +4,190
FTSE MIB(ISE)
Jun15 150417 23205.00 23405.00 22625.00 22685.00 -565.00 26,471 56,418 +3,371
Sep15 150417 23255.00 23255.00 22585.00 22615.00 -565.00 47 229 -14
Dec15 150417 22535.00 22535.00 22535.00 22535.00 -565.00 1 2 -1
Total Volume and Open Interest 26,519 56,649 +3,356
KOSPI 200(KFE)
Jun15 150417 269.10 269.90 268.40 268.90 -0.35 150,232 127,851 -51
Sep15 150417 270.30 270.95 269.45 270.00 -0.35 296 2,870 +299
Dec15 150417 271.30 271.90 270.90 271.85 +0.75 5 812 +10
Total Volume and Open Interest 150,537 132,708 +258
GSCI(CME)
May15 150417 431.60 436.50 431.00 431.60 -2.80 375 12,329 +309
Jun15 150417 434.60 439.00 434.00 434.60 -2.80      
Jul15 150417 437.60 442.00 437.00 437.60 -2.80      
Total Volume and Open Interest 716 12,829  
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