Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 20, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150420 968.00 981.00 967.50 977.50 +8.75 90,548 181,989 -28,060
Jul15 150420 970.50 983.00 970.25 979.50 +8.00 63,914 315,994 +5,879
Aug15 150420 968.25 979.75 968.00 975.75 +7.75 5,416 21,534 +28
Sep15 150420 961.00 968.50 957.75 963.75 +6.00 1,177 8,965 +37
Nov15 150420 952.00 962.75 951.75 958.25 +5.50 23,580 184,515 +504
Jan16 150420 957.50 968.25 957.50 964.50 +5.50 600 11,026 +6
Mar16 150420 967.50 972.25 962.75 968.75 +6.00 1,021 18,905 +410
May16 150420 967.50 974.75 965.00 970.75 +5.75 848 7,106 -75
Jul16 150420 976.25 980.00 971.00 977.00 +6.00 548 3,331 +81
Aug16 150420 976.50 976.50 970.75 976.50 +5.75 0 155 +0
Sep16 150420 967.25 967.25 962.00 967.25 +5.25 0 35 +0
Nov16 150420 961.25 965.00 956.50 961.25 +4.75 187 5,362 -12
Jan17 150420 966.50 966.50 962.00 966.50 +4.50 0 67 +0
Mar17 150420 971.25 971.25 966.75 971.25 +4.50 0 31 +0
Total Volume and Open Interest 187,844 759,335 -21,204
Soybean Meal(CBOT)
May15 150420 314.00 320.00 313.70 318.50 +3.50 40,234 74,093 -4,365
Jul15 150420 313.40 319.40 313.20 318.00 +3.30 28,079 154,084 +2,570
Aug15 150420 312.50 317.60 312.50 316.20 +3.00 4,510 23,476 +96
Sep15 150420 311.90 316.00 311.90 314.70 +2.60 1,758 15,830 +164
Oct15 150420 311.50 313.60 310.10 312.30 +2.20 1,307 13,212 +265
Dec15 150420 309.60 314.00 309.60 312.60 +2.10 7,738 50,871 -1,066
Jan16 150420 312.50 314.30 311.00 313.10 +2.10 80 3,755 +5
Mar16 150420 311.90 313.90 310.90 312.70 +1.80 262 4,589 +22
May16 150420 311.90 313.60 310.90 312.70 +1.80 202 1,864 +60
Jul16 150420 313.70 314.90 312.00 313.90 +1.90 318 1,811 +196
Total Volume and Open Interest 84,545 345,505 -2,012
Soybean Oil(CBOT)
May15 150420 31.56 31.86 31.49 31.59 +0.07 54,201 80,782 -11,071
Jul15 150420 31.80 32.06 31.69 31.79 +0.06 47,049 171,936 +9,936
Aug15 150420 31.81 32.09 31.77 31.83 +0.07 3,933 18,369 +103
Sep15 150420 31.86 32.11 31.80 31.88 +0.08 2,515 16,745 +661
Oct15 150420 31.97 32.04 31.78 31.84 +0.08 711 9,235 -172
Dec15 150420 31.87 32.17 31.85 31.96 +0.10 7,807 74,564 +1,341
Jan16 150420 32.24 32.34 32.08 32.17 +0.09 93 4,718 +30
Mar16 150420 32.55 32.57 32.29 32.38 +0.09 188 5,421 -25
May16 150420 32.75 32.79 32.50 32.59 +0.09 213 2,884 +22
Jul16 150420 32.82 32.97 32.71 32.79 +0.08 221 2,578 +60
Total Volume and Open Interest 116,975 389,739 +915
Canola(WCE)
May15 150420 447.5 450.0 446.2 449.3 +1.8 18,929 47,242 -9,682
Jul15 150420 450.0 454.5 449.7 454.2 +3.0 15,964 77,889 +3,540
Nov15 150420 443.7 447.5 442.7 447.2 +3.9 2,124 47,803 +429
Jan16 150420 445.0 448.4 444.9 448.4 +3.9 124 1,607 -8
Mar16 150420 444.0 447.4 444.0 447.4 +3.9 2 362 +2
Total Volume and Open Interest 37,143 176,841 -5,719
Corn(CBOT)
May15 150420 379.50 381.75 375.75 378.00 -1.75 122,447 293,453 -9,550
Jul15 150420 386.50 388.50 382.25 384.75 -2.00 79,843 537,248 +13,015
Sep15 150420 393.75 395.50 389.75 392.00 -2.00 17,545 172,108 -666
Dec15 150420 403.50 404.75 399.25 401.25 -2.00 27,154 278,718 +954
Mar16 150420 413.50 414.50 409.50 411.25 -1.75 1,784 76,016 +121
May16 150420 420.00 421.50 417.00 418.75 -1.50 654 8,987 +89
Jul16 150420 426.00 427.25 423.75 425.25 -1.00 719 12,060 +239
Sep16 150420 418.75 419.75 418.75 419.50 -0.25 193 1,942 +26
Dec16 150420 419.75 420.00 415.75 418.00 -0.75 849 19,404 +410
Mar17 150420 426.75 427.25 426.75 426.75 -0.50 23 449 +15
Total Volume and Open Interest 251,216 1,401,397 +4,655
Wheat(CBOT)
May15 150420 495.00 499.25 492.00 498.75 +4.25 69,497 83,658 -18,406
Jul15 150420 488.75 498.75 488.00 498.25 +9.00 81,458 245,881 +13,914
Sep15 150420 498.00 507.25 497.75 507.00 +9.25 9,800 63,255 +1,311
Dec15 150420 512.75 522.25 512.50 522.00 +8.75 10,526 61,200 +397
Mar16 150420 529.75 536.75 527.75 536.75 +8.75 3,117 15,856 +1,169
May16 150420 539.25 546.50 538.50 546.50 +8.00 259 2,678 +125
Total Volume and Open Interest 174,708 473,960 -1,479
Wheat(KCBT)
May15 150420 508.75 513.75 507.00 512.50 +3.25 14,748 27,786 -5,038
Jul15 150420 515.00 518.75 512.25 518.00 +3.25 24,221 78,353 +4,647
Sep15 150420 526.75 529.25 523.50 529.00 +3.00 3,285 20,739 +917
Dec15 150420 544.00 547.00 540.75 546.75 +3.00 3,351 20,489 +340
Mar16 150420 557.25 559.50 554.00 559.50 +2.75 1,149 6,888 +430
May16 150420 563.00 567.75 563.00 567.75 +2.50 157 1,906 +82
Total Volume and Open Interest 47,122 157,230 +1,486
Wheat(MGE)
May15 150420 532.50 540.50 532.50 539.00 +6.25 5,565 13,833 -951
Jul15 150420 544.25 552.50 544.25 551.25 +7.00 7,572 30,813 +1,836
Sep15 150420 554.75 562.50 553.75 561.00 +6.75 1,691 9,554 +257
Dec15 150420 567.50 574.00 567.50 573.50 +6.50 1,152 11,257 +178
Mar16 150420 584.75 588.50 584.50 588.50 +7.00 541 3,937 +342
Total Volume and Open Interest 16,817 70,064 +1,806
Oats(CBOT)
May15 150420 264.00 266.75 260.75 262.75 +0.25 570 3,113 -145
Jul15 150420 271.75 271.75 265.00 266.75 -2.25 428 3,608 +184
Sep15 150420 275.50 276.75 273.25 273.25 -1.75 2 292 +1
Dec15 150420 281.00 281.00 276.25 278.25 -2.00 59 1,857 +42
Total Volume and Open Interest 1,059 9,010 +82
Rough Rice(CBOT)
May15 150420 9.95 9.97 9.76 9.77 -0.13 927 5,228 -224
Jul15 150420 10.22 10.22 10.02 10.03 -0.13 817 4,148 +431
Sep15 150420 10.36 10.39 10.29 10.29 -0.13 88 1,756 -3
Nov15 150420 10.51 10.63 10.51 10.52 -0.13 20 72 -3
Total Volume and Open Interest 1,852 11,215 +201
Live Cattle(CME)
Apr15 150420 157.630 157.700 155.050 155.350 -2.450 2,635 14,541 -1,245
Jun15 150420 148.200 148.435 145.575 145.880 -3.120 22,195 139,945 +1,509
Aug15 150420 146.185 146.350 143.950 144.235 -2.450 5,515 53,227 +748
Oct15 150420 147.900 148.000 146.000 146.350 -1.900 5,314 43,475 +365
Dec15 150420 149.130 149.380 147.500 147.950 -1.600 3,259 20,361 +1,016
Feb16 150420 148.750 149.075 147.150 147.600 -1.650 428 3,901 +95
Total Volume and Open Interest 39,538 279,383 +2,615
Feeder Cattle(CME)
Apr15 150420 212.850 212.850 211.050 211.830 -1.170 526 2,648 -75
May15 150420 207.800 208.130 204.550 205.150 -3.385 3,029 13,228 -224
Aug15 150420 209.300 209.485 205.985 206.485 -3.715 2,010 16,397 +343
Sep15 150420 208.130 208.450 205.150 205.550 -3.530 411 3,459 +71
Oct15 150420 207.785 207.785 204.400 204.985 -3.665 214 2,553 +17
Nov15 150420 205.985 206.250 203.535 204.080 -3.455 54 1,124 +15
Jan16 150420 201.450 201.450 197.985 198.050 -3.635 16 669 +0
Total Volume and Open Interest 6,260 40,096 +147
Lean Hogs(CME)
May15 150420 70.800 70.900 69.580 70.285 -0.250 341 3,022 -127
Jun15 150420 76.500 76.580 75.035 75.535 -0.750 17,338 97,132 +187
Jul15 150420 77.750 77.830 76.430 76.950 -0.525 3,472 21,004 -336
Aug15 150420 77.785 77.930 76.475 77.285 -0.215 5,556 32,156 +34
Oct15 150420 71.000 71.000 69.550 70.000 -0.830 6,784 37,833 +1,896
Dec15 150420 67.680 67.900 66.885 67.475 -0.410 1,682 16,383 +677
Feb16 150420 70.400 70.700 69.600 70.285 -0.115 954 3,440 +401
Apr16 150420 72.200 72.785 72.000 72.785 +0.250 347 1,470 +125
Total Volume and Open Interest 36,515 212,746 +2,885
Class III Milk(CME)
Apr15 150420 15.82 15.86 15.82 15.84 +0.04 83 5,654 +31
May15 150420 16.02 16.42 16.02 16.28 +0.29 439 6,085 +64
Jun15 150420 16.00 16.42 16.00 16.32 +0.32 244 5,511 +46
Jul15 150420 16.46 16.82 16.46 16.76 +0.40 68 3,937 +10
Aug15 150420 16.91 17.20 16.91 17.15 +0.30 35 3,567 -2
Sep15 150420 17.18 17.40 17.18 17.36 +0.20 33 3,314 +4
Oct15 150420 17.27 17.40 17.27 17.40 +0.15 22 2,953 +13
Nov15 150420 17.35 17.40 17.32 17.40 +0.14 24 2,851 +15
Dec15 150420 17.20 17.25 17.15 17.24 +0.14 10 2,583 +2
Jan16 150420 16.85 16.85 16.85 16.85 +0.05 4 525 +4
Feb16 150420 16.75 16.80 16.75 16.78 +0.03 7 347 +6
Mar16 150420 16.70 16.75 16.70 16.71 +0.01 7 306 +7
Apr16 150420 16.57 16.57 16.57 16.57 unch 8 178 +7
Total Volume and Open Interest 1,026 38,256 +249
Cocoa(ICE)
May15 150420 2814 2814 2775 2779 -60 6,378 2,404 -4,755
Jul15 150420 2824 2826 2775 2780 -61 21,739 90,203 +1,489
Sep15 150420 2821 2821 2770 2776 -57 4,037 36,939 +367
Dec15 150420 2805 2805 2758 2767 -51 2,409 29,106 +362
Mar16 150420 2778 2779 2741 2751 -44 1,427 18,765 +623
May16 150420 2766 2768 2741 2742 -39 101 6,749 +62
Jul16 150420 2752 2755 2732 2732 -35 35 6,538 +26
Total Volume and Open Interest 36,127 193,690 -1,825
Coffee "C"(ICE)
May15 150420 138.40 140.00 134.25 138.70 unch 5,657 15,559 -4,263
Jul15 150420 141.00 142.50 136.80 141.25 -0.15 15,527 88,110 +1,575
Sep15 150420 143.55 145.25 139.40 143.95 -0.05 2,445 36,090 -383
Dec15 150420 146.95 148.80 143.40 147.65 +0.10 788 24,573 +69
Mar16 150420 149.60 152.05 147.20 151.30 +0.15 269 7,338 -16
May16 150420 152.80 154.20 149.45 153.40 +0.20 87 4,119 -13
Total Volume and Open Interest 25,012 185,794 -3,048
Orange Juice(ICE)
May15 150420 115.35 117.95 111.80 113.75 -1.30 1,101 7,178 -530
Jul15 150420 115.75 118.00 111.45 113.50 -1.75 798 7,532 +483
Sep15 150420 118.60 118.60 113.60 115.10 -1.50 16 1,172 +8
Nov15 150420 117.35 117.35 115.85 115.85 -1.50 28 537 -1
Jan16 150420 117.95 117.95 117.00 117.00 -0.95 6 109 +6
Mar16 150420 119.15 119.15 119.15 119.15 -0.95 0 7 +0
Total Volume and Open Interest 1,949 16,539 -34
Sugar #11(ICE)
May15 150420 13.18 13.20 12.66 12.69 -0.55 62,618 156,171 -12,606
Jul15 150420 13.14 13.15 12.64 12.67 -0.51 93,760 399,136 +19,213
Oct15 150420 13.58 13.58 13.13 13.15 -0.46 26,988 144,350 -3,162
Mar16 150420 14.66 14.68 14.29 14.34 -0.34 8,018 95,233 -248
May16 150420 14.68 14.72 14.38 14.42 -0.30 1,372 24,067 +292
Jul16 150420 14.63 14.66 14.36 14.40 -0.25 1,013 19,925 +95
Oct16 150420 14.79 14.82 14.54 14.58 -0.22 353 18,733 +40
Mar17 150420 15.27 15.30 15.05 15.09 -0.20 145 9,343 +106
Total Volume and Open Interest 194,387 870,548 +3,799
London Cocoa(LCE)
May15 150420 1939 1939 1903 1905 -33 3,793 42,762 -542
Jul15 150420 1959 1960 1927 1929 -30 8,561 69,864 +793
Sep15 150420 1956 1956 1925 1927 -28 4,606 44,957 -1,437
Dec15 150420 1926 1933 1917 1919 -24 1,943 50,193 +174
Mar16 150420 1902 1910 1896 1899 -20 3,401 38,597 +1,080
May16 150420 1903 1905 1892 1894 -21 138 6,217 +6
Jul16 150420 1891 1894 1887 1889 -22 564 10,802 +519
Total Volume and Open Interest 23,008 270,869 +593
London Sugar(LCE)
Aug15 150420 373.50 373.60 360.30 360.80 -11.90 8,044 44,896 +794
Oct15 150420 371.20 372.00 361.50 362.00 -9.60 2,667 15,014 +747
Dec15 150420 378.50 378.60 368.80 369.50 -8.80 859 8,669 +435
Mar16 150420 384.00 384.00 374.60 375.50 -8.80 340 5,946 +69
May16 150420 390.00 390.00 381.40 382.00 -8.70 293 2,223 +31
Total Volume and Open Interest 12,218 77,602 +2,077
Cotton(ICE)
May15 150420 63.30 63.71 62.72 63.04 -0.25 13,368 12,061 -11,475
Jul15 150420 63.42 63.79 62.96 63.39 +0.10 23,358 105,017 +3,554
Oct15 150420 63.49 63.81 63.00 63.37 -0.06 22 20 +1
Dec15 150420 63.70 63.90 63.10 63.51 -0.13 4,909 49,920 -134
Mar16 150420 63.64 63.64 63.16 63.59 unch 189 5,189 +74
May16 150420 63.55 64.05 63.49 64.05 +0.02 83 627 +52
Total Volume and Open Interest 41,961 174,182 -7,896
Lumber(CME)
May15 150420 247.8 252.8 246.5 248.4 +0.4 615 3,652 -1
Jul15 150420 244.0 248.5 242.5 244.9 +1.7 323 2,690 +74
Sep15 150420 247.0 250.2 244.0 246.5 +1.5 35 346 +13
Nov15 150420 251.5 251.5 248.0 251.5 +3.0 0 60 +0
Total Volume and Open Interest 973 6,785 +86
Crude Oil(NYM)
May15 150420 56.16 57.17 54.85 56.38 +0.64 413,134 85,071 -47,465
Jun15 150420 57.75 58.63 56.40 57.88 +0.56 269,515 428,421 +3,833
Jul15 150420 58.81 59.72 57.60 59.05 +0.58 93,239 227,574 +6,445
Aug15 150420 59.49 60.33 58.27 59.75 +0.61 42,675 75,233 +5,318
Sep15 150420 59.97 60.75 58.69 60.22 +0.66 45,020 146,562 +2,676
Oct15 150420 60.27 61.07 59.20 60.63 +0.71 18,304 80,235 +2,571
Nov15 150420 60.73 61.36 59.78 61.06 +0.75 11,597 50,911 +1,138
Dec15 150420 60.98 61.85 59.87 61.49 +0.78 64,392 215,552 +61
Jan16 150420 61.57 61.96 60.33 61.83 +0.81 9,893 53,178 +1,785
Feb16 150420 61.80 62.13 60.86 62.07 +0.82 3,007 25,042 +297
Mar16 150420 61.85 62.37 61.00 62.29 +0.83 7,278 41,690 +965
Apr16 150420 61.89 62.51 61.89 62.51 +0.85 1,734 12,365 +94
May16 150420 62.73 62.73 62.73 62.73 +0.86 1,445 12,313 +159
Jun16 150420 62.75 63.02 61.34 62.94 +0.86 14,924 54,761 +1,224
Jul16 150420 63.08 63.08 63.08 63.08 +0.86 722 10,554 +225
Aug16 150420 63.26 63.26 63.26 63.26 +0.87 308 7,764 +24
Total Volume and Open Interest 1,029,520 1,765,249 -17,024
e-miNY Crude Oil(NYM)
Apr15 150319 44.575 44.725 42.750 43.950 -0.700 12,602 2,982 -431
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150420 57.750 58.625 56.375 57.875 +0.550 3,061 2,342 +332
Jul15 150420 58.850 59.725 57.550 59.050 +0.575 360 256 +24
Aug15 150420 59.775 60.100 58.325 59.750 +0.600 141 316 -10
Sep15 150420 60.200 60.700 60.050 60.225 +0.675 35 313 -9
Oct15 150420 60.150 60.625 60.150 60.625 +0.700 14 238 +9
Nov15 150420 59.575 61.050 59.575 61.050 +0.750 71 169 +39
Dec15 150420 60.000 61.500 60.000 61.500 +0.800 71 400 +38
Jan16 150420 61.825 61.825 61.825 61.825 +0.800 1 9 +1
Total Volume and Open Interest 17,116 6,447 -92
NY Harbor ULSD(NYM)
May15 150420 188.88 190.29 184.56 187.71 -0.53 40,148 49,881 -2,249
Jun15 150420 190.33 190.70 184.99 188.18 -0.46 35,669 78,719 +2,821
Jul15 150420 190.36 191.55 186.44 189.17 -0.47 15,062 50,353 -874
Aug15 150420 191.70 192.76 187.50 190.54 -0.48 8,622 26,194 -206
Sep15 150420 193.88 194.45 189.28 192.35 -0.45 6,888 32,084 +196
Oct15 150420 196.19 196.45 191.53 194.22 -0.36 4,197 19,843 -150
Nov15 150420 198.00 198.00 192.99 195.82 -0.30 2,271 14,493 +175
Dec15 150420 198.25 199.46 194.08 197.27 -0.22 6,835 37,301 +460
Jan16 150420 198.02 198.80 196.11 198.64 -0.18 1,314 9,302 -21
Feb16 150420 196.53 199.72 196.53 199.10 -0.14 402 4,961 +1
Mar16 150420 196.11 199.38 196.11 198.75 -0.12 739 8,204 -15
Apr16 150420 195.25 198.33 195.01 197.76 -0.03 565 6,046 +152
May16 150420 198.40 198.45 197.89 197.89 +0.03 395 3,474 +35
Jun16 150420 197.23 199.50 195.37 198.39 +0.07 1,099 8,902 -396
Total Volume and Open Interest 125,764 365,355 -262
RBOB Gasoline(NYM)
May15 150420 194.06 195.54 189.82 193.15 +0.16 57,834 57,018 -8,969
Jun15 150420 194.45 196.00 190.19 193.68 +0.28 54,804 92,722 +4,971
Jul15 150420 193.41 195.12 189.56 192.95 +0.16 28,817 57,885 +2,293
Aug15 150420 193.01 193.50 188.00 191.27 +0.13 16,702 36,816 +643
Sep15 150420 189.40 191.04 185.40 188.88 +0.18 15,531 38,108 +164
Oct15 150420 176.04 176.37 170.90 174.39 +0.35 8,088 20,043 -536
Nov15 150420 172.73 173.14 168.67 171.56 +0.41 4,912 16,089 +146
Dec15 150420 170.80 171.95 166.75 170.06 +0.39 7,868 38,413 +168
Jan16 150420 171.65 171.65 168.70 170.61 +0.39 979 5,185 +169
Feb16 150420 173.15 173.15 171.00 172.21 +0.39 775 1,530 +41
Total Volume and Open Interest 199,710 387,024 -361
e-miNY RBOB Gasoline(NYM)
May15 150420 193.00 193.20 193.00 193.20 +0.20 0 1 +0
Jun15 150420 193.70 193.70 193.68 193.70 +0.30      
Jul15 150420 193.00 193.00 192.95 193.00 +0.20 0 1 +0
Aug15 150420 191.30 191.30 191.27 191.30 +0.20      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
May15 150420 2.592 2.596 2.534 2.536 -0.098 186,382 124,428 -8,970
Jun15 150420 2.641 2.641 2.576 2.578 -0.101 103,330 168,294 +2,510
Jul15 150420 2.713 2.713 2.636 2.640 -0.099 43,891 172,906 +2,751
Aug15 150420 2.717 2.719 2.663 2.667 -0.093 18,820 54,387 -557
Sep15 150420 2.730 2.730 2.669 2.674 -0.091 27,202 90,831 +911
Oct15 150420 2.785 2.785 2.700 2.707 -0.087 41,856 109,912 +2,352
Nov15 150420 2.849 2.849 2.806 2.816 -0.077 10,484 45,309 +2,016
Dec15 150420 3.034 3.042 2.982 2.993 -0.076 7,455 58,625 +1,041
Jan16 150420 3.138 3.143 3.085 3.097 -0.076 12,105 55,416 +1,068
Feb16 150420 3.132 3.132 3.079 3.089 -0.072 1,114 14,344 +223
Mar16 150420 3.086 3.086 3.030 3.044 -0.070 3,478 29,652 +392
Apr16 150420 2.945 2.950 2.906 2.918 -0.061 2,763 30,377 +972
May16 150420 2.950 2.950 2.932 2.933 -0.058 384 10,488 +180
Jun16 150420 2.972 2.981 2.969 2.969 -0.057 22 6,941 +10
Jul16 150420 3.011 3.013 3.006 3.007 -0.057 54 4,475 +38
Aug16 150420 3.030 3.030 3.019 3.020 -0.056 35 3,906 -1
Total Volume and Open Interest 460,188 1,038,953 +4,915
Brent Crude Oil(ICE)
Jun15 150420 63.85 64.40 62.10 63.45 unch 293,485 440,260 -6,556
Jul15 150420 64.69 65.16 62.87 64.23 -0.01 118,449 318,747 +15,315
Aug15 150420 65.41 65.83 63.55 64.91 -0.01 54,896 142,538 +4,006
Sep15 150420 65.97 66.35 64.11 65.50 +0.04 51,419 154,576 +1,732
Oct15 150420 66.46 66.81 64.63 66.03 +0.09 21,305 67,995 +1,140
Nov15 150420 67.12 67.21 65.09 66.51 +0.13 15,138 48,855 +134
Dec15 150420 67.19 67.65 65.49 66.93 +0.15 83,943 229,319 -4,242
Jan16 150420 67.84 67.84 65.94 67.31 +0.19 7,212 56,878 -812
Feb16 150420 68.07 68.15 66.29 67.64 +0.22 4,759 41,537 +517
Mar16 150420 67.05 68.20 67.05 67.95 +0.25 7,068 46,815 -204
Apr16 150420 67.82 68.49 67.80 68.28 +0.28 3,666 33,881 +943
May16 150420 68.23 68.56 68.20 68.56 +0.32 2,448 20,010 -211
Jun16 150420 69.04 69.36 67.29 68.82 +0.35 15,400 64,011 +1,168
Jul16 150420 69.07 69.07 69.07 69.07 +0.37 672 17,313 -163
Total Volume and Open Interest 722,260 1,978,389 +14,968
Gas Oil(ICE)
May15 150420 576.25 579.50 561.50 574.00 -3.75 50,529 133,768 -4,481
Jun15 150420 578.50 581.00 563.00 575.25 -3.75 71,449 155,495 +4,603
Jul15 150420 582.25 583.50 565.75 577.75 -3.75 21,379 65,337 -266
Aug15 150420 585.75 587.25 570.25 581.75 -3.50 11,260 33,031 +1,882
Sep15 150420 591.75 591.75 575.00 586.25 -3.50 8,986 33,016 +779
Oct15 150420 592.25 594.00 580.25 591.50 -3.25 6,642 30,418 -374
Nov15 150420 594.50 600.25 583.75 594.75 -2.75 3,990 20,291 +253
Dec15 150420 601.75 603.00 585.75 597.25 -2.50 18,581 82,439 -842
Jan16 150420 600.00 606.00 590.50 600.50 -2.00 1,874 22,266 +196
Feb16 150420 607.50 607.50 593.25 603.25 -1.75 1,002 12,832 +4
Total Volume and Open Interest 202,633 679,229 +1,260
Ethanol(CBOT)
May15 150420 1.606 1.631 1.600 1.623 +0.007 342 1,611 -129
Jun15 150420 1.590 1.606 1.580 1.601 +0.007 464 1,581 +1
Jul15 150420 1.563 1.572 1.553 1.570 +0.007 273 1,150 +77
Aug15 150420 1.529 1.545 1.529 1.537 +0.007 1 585 +1
Sep15 150420 1.509 1.509 1.509 1.509 +0.007 1 359 +0
Oct15 150420 1.487 1.487 1.487 1.487 +0.005 10 318 -10
Nov15 150420 1.463 1.463 1.463 1.463 unch 10 194 +10
Dec15 150420 1.440 1.444 1.438 1.439 unch 36 492 +11
Total Volume and Open Interest 1,137 6,300 -39
WTI Crude Oil(ICE)
May15 150420 56.18 57.20 54.89 56.38 +0.64 42,662 33,520 -5,803
Jun15 150420 57.71 58.63 56.42 57.88 +0.56 58,966 112,241 +611
Jul15 150420 59.12 59.73 57.66 59.05 +0.58 18,858 33,254 -487
Aug15 150420 59.51 60.11 58.28 59.75 +0.61 7,092 11,703 -109
Sep15 150420 59.96 60.52 58.83 60.22 +0.66 7,142 43,484 +939
Oct15 150420 60.37 60.91 59.19 60.63 +0.71 4,002 9,006 -197
Nov15 150420 60.75 61.29 59.58 61.06 +0.75 4,699 10,493 +3
Dec15 150420 61.59 61.82 59.87 61.49 +0.78 13,236 84,895 +84
Jan16 150420 61.57 61.83 61.57 61.83 +0.81 1,430 10,481 +115
Feb16 150420 62.07 62.07 62.07 62.07 +0.82 113 1,664 -2
Mar16 150420 62.29 62.29 62.29 62.29 +0.83 221 4,351 -38
Apr16 150420 62.51 62.51 62.51 62.51 +0.85 44 2,984 +0
May16 150420 62.73 62.73 62.73 62.73 +0.86 38 2,483 +2
Jun16 150420 61.58 62.94 61.58 62.94 +0.86 1,097 17,731 +424
Jul16 150420 63.08 63.08 63.08 63.08 +0.86 20 1,085 -3
Aug16 150420 63.26 63.26 63.26 63.26 +0.87 16 1,695 +0
Total Volume and Open Interest 164,073 454,517 -4,556
US Dollar Index(ICE)
Jun15 150420 97.600 98.305 97.515 98.160 +0.453 71,192 111,597 -2,330
Sep15 150420 98.080 98.675 98.000 98.628 +0.460 847 4,698 -64
Dec15 150420 98.600 99.065 98.395 99.065 +0.460 56 1,151 +16
Total Volume and Open Interest 72,097 117,513 -2,376
Australian Dollar(CME)
Jun15 150420 77.83 78.01 76.82 76.93 -0.61 141,084 154,631 -5,388
Sep15 150420 77.56 77.60 76.48 76.56 -0.60 163 290 +4
Dec15 150420 76.23 76.23 76.23 76.23 -0.60 6 73 +1
Total Volume and Open Interest 141,258 155,007 -5,378
British Pound(CME)
Jun15 150420 149.62 149.78 148.82 148.96 -0.58 94,179 180,901 -4,153
Sep15 150420 149.35 149.58 148.81 148.88 -0.58 190 263 -48
Dec15 150420 148.82 148.82 148.82 148.82 -0.59 0 35 +0
Total Volume and Open Interest 94,379 181,228 -4,200
Canadian Dollar(CME)
Jun15 150420 81.75 82.03 81.50 81.70 +0.07 112,646 114,627 +233
Sep15 150420 81.66 81.92 81.47 81.60 +0.07 1,001 5,535 +360
Dec15 150420 81.50 81.85 81.50 81.52 +0.07 28 1,454 -14
Mar16 150420 81.47 81.47 81.47 81.47 +0.06 35 504 +29
Total Volume and Open Interest 113,710 122,164 +608
Japanese Yen(CME)
Jun15 150420 84.13 84.42 83.77 83.88 -0.36 112,846 192,883 -2,965
Sep15 150420 84.26 84.53 83.95 84.00 -0.36 62 625 +14
Dec15 150420 84.33 84.33 84.19 84.19 -0.36 1 124 +1
Total Volume and Open Interest 112,916 193,849 -2,950
Swiss Franc(CME)
Jun15 150420 105.29 105.52 104.41 104.78 -0.33 24,558 32,437 -840
Sep15 150420 105.54 105.91 105.20 105.24 -0.32 11 404 -3
Dec15 150420 105.55 105.73 105.55 105.73 -0.32 0 227 +0
Total Volume and Open Interest 24,569 33,092 -843
EuroFX(CME)
Jun15 150420 108.20 108.27 107.20 107.44 -0.56 351,843 455,018 +5,306
Sep15 150420 108.28 108.38 107.38 107.59 -0.56 900 3,429 +11
Dec15 150420 108.40 108.40 107.66 107.80 -0.57 89 543 +42
Total Volume and Open Interest 352,848 459,167 +5,367
Mexican Peso(CME)
May15 150420 645.50 645.50 645.50 645.50 -4.62      
Jun15 150420 651.50 652.00 643.88 644.25 -4.50 46,160 121,411 -3,367
Total Volume and Open Interest 46,160 124,882 -3,367
Brazilian Real(CME)
May15 150420 327.00 329.75 326.10 329.25 +3.25 3,710 13,540 +1,944
Jun15 150420 324.80 326.50 324.20 326.30 +3.20 176 1,376 +65
Jul15 150420 323.25 323.25 323.25 323.25 +2.80      
Aug15 150420 319.95 319.95 319.95 319.95 +2.80      
Total Volume and Open Interest 3,886 24,068 +2,009
30-Year T-Bonds(CBOT)
Jun15 150420 164~290 165~110 163~200 163~250 -1~220 290,535 440,857 -1,566
Sep15 150420 163~120 163~290 162~080 162~080 -1~210 37 169 +3
Dec15 150420 161~100 162~310 161~100 161~100 -1~210      
Total Volume and Open Interest 290,572 441,026 -1,563
10-Year T-Notes(CBOT)
Jun15 150420 129~190 129~255 129~140 129~170 -0~090 1,169,425 2,821,399 +8,602
Sep15 150420 129~060 129~140 129~035 129~045 -0~095 3,070 10,623 +1,902
Dec15 150420 128~195 128~290 128~195 128~195 -0~095 0 6 +0
Total Volume and Open Interest 1,172,495 2,832,028 +10,504
5-Year T-Notes(CBOT)
Jun15 150420 120~196 120~234 120~164 120~186 -0~036 635,845 1,994,116 -9,826
Sep15 150420 120~044 120~062 120~022 120~026 -0~034 936 1,354 +473
Dec15 150420 119~206 119~242 119~206 119~206 -0~034      
Total Volume and Open Interest 636,781 1,995,470 -9,353
2 Year T-Notes(CBOT)
Jun15 150420 109~224 109~232 109~210 109~212 -0~016 221,528 1,384,114 +6,471
Sep15 150420 109~126 109~134 109~112 109~112 -0~020 973 2,186 +763
Dec15 150420 109~082 109~102 109~082 109~082 -0~020      
Total Volume and Open Interest 222,501 1,386,300 +7,234
Eurodollars(CME)
Jun15 150420 99.690 99.700 99.685 99.695 unch 75,881 1,330,799 +36,774
Sep15 150420 99.555 99.565 99.545 99.555 -0.010 138,972 1,177,934 +14,886
Dec15 150420 99.400 99.405 99.375 99.385 -0.020 184,161 1,211,799 +16,679
Mar16 150420 99.240 99.245 99.200 99.215 -0.030 156,540 914,480 +14,968
Jun16 150420 99.065 99.075 99.020 99.035 -0.040 171,183 861,763 +10,967
Sep16 150420 98.880 98.895 98.835 98.850 -0.045 120,087 719,837 +3,147
Dec16 150420 98.700 98.715 98.660 98.675 -0.045 138,801 955,916 +10,506
Mar17 150420 98.560 98.575 98.520 98.535 -0.040 100,858 563,195 +6,926
Jun17 150420 98.415 98.435 98.380 98.395 -0.040 94,735 524,019 +3,600
Sep17 150420 98.295 98.320 98.265 98.280 -0.040 72,847 463,519 +2,387
Dec17 150420 98.180 98.205 98.150 98.170 -0.035 77,536 647,305 -6,150
Mar18 150420 98.090 98.120 98.065 98.080 -0.035 57,072 304,877 -2,794
Jun18 150420 98.010 98.035 97.980 97.995 -0.035 38,267 291,789 +5,809
Sep18 150420 97.925 97.955 97.900 97.920 -0.035 25,364 170,691 -954
Dec18 150420 97.850 97.880 97.825 97.845 -0.035 21,771 208,037 +2,841
Mar19 150420 97.795 97.825 97.765 97.785 -0.040 24,025 133,025 -2,326
Jun19 150420 97.735 97.760 97.705 97.725 -0.040 16,116 122,542 +1,411
Sep19 150420 97.680 97.705 97.650 97.670 -0.040 13,699 72,373 +1,566
Total Volume and Open Interest 1,569,692 10,949,699 +125,913
Ultra T-Bond(CBOT)
Jun15 150420 170~26 171~12 169~11 169~18 -1~28 92,731 584,237 -1,354
Sep15 150420 168~06 168~06 168~06 168~06 -1~28      
Dec15 150420 166~26 166~26 166~26 166~26 -1~28      
Total Volume and Open Interest 92,731 584,237 -1,354
30 Day Federal Funds(CBOT)
Apr15 150420 99.878 99.878 99.875 99.878 unch 1,112 67,694 -787
May15 150420 99.875 99.875 99.870 99.875 unch 4,318 105,974 -11
Jun15 150420 99.865 99.865 99.865 99.865 unch 5,266 70,637 +462
Jul15 150420 99.850 99.850 99.845 99.850 unch 9,675 133,243 +1,591
Aug15 150420 99.825 99.830 99.825 99.825 -0.005 9,751 91,928 +1,095
Sep15 150420 99.790 99.795 99.780 99.785 -0.010 8,640 48,588 +3,485
Total Volume and Open Interest 54,636 761,247 +8,565
3-Mth Euro-Yen(CME)
Jun15 150420 99.850 99.850 99.850 99.850 unch      
Sep15 150420 99.860 99.860 99.860 99.860 unch      
Dec15 150420 99.855 99.855 99.855 99.855 unch      
Mar16 150420 99.715 99.715 99.715 99.715 unch      
Jun16 150420 99.575 99.575 99.575 99.575 unch      
Sep16 150420 99.435 99.435 99.435 99.435 unch      
Dec16 150420 99.815 99.815 99.815 99.815 unch      
Mar17 150420 99.675 99.675 99.675 99.675 unch      
Jun17 150420 99.535 99.535 99.535 99.535 unch      
Sep17 150420 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150420 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150420 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150420 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150420 99.71 99.71 99.71 99.71 unch      
Jun16 150420 99.57 99.57 99.57 99.57 unch      
Sep16 150420 99.43 99.43 99.43 99.43 unch      
Dec16 150420 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150420 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150420 148.05 148.06 147.88 147.90 -0.13 1,333 16,590 +164
Sep15 150420 147.32 147.32 147.32 147.32 -0.13      
Dec15 150420 146.76 146.76 146.76 146.76 -0.13 0 1 +0
Total Volume and Open Interest 1,333 16,591 +164
Euro-Bund(EUREX)
Jun15 150420 160.34 160.51 160.24 160.36 +0.07 609,389 1,336,167 -1,689
Sep15 150420 160.33 160.40 160.25 160.32 +0.08 750 19,619 +178
Dec15 150420 160.41 160.41 160.41 160.41 +0.07 3 25 +3
Total Volume and Open Interest 610,142 1,355,811 -1,508
Euro-Bobl(EUREX)
Jun15 150420 129.72 129.75 129.62 129.66 -0.05 332,890 1,080,090 +7,696
Sep15 150420 131.22 131.22 131.22 131.22 -0.04 0 864 +0
Dec15 150420 130.66 130.66 130.66 130.66 -0.05      
Total Volume and Open Interest 332,890 1,080,954 +7,696
3-Mth Euribor(EUREX)
Jun15 150420 100.005 100.005 100.000 100.000 -0.005 80 6,089 -1
Sep15 150420 100.000 100.000 100.000 100.000 unch 338 10,507 +332
Dec15 150420 100.005 100.005 100.000 100.000 -0.005 62 32,453 +0
Total Volume and Open Interest 3,134 76,678 +2,957
Long Gilt(LIFFE)
Jun15 150420 120~19 120~28 120~15 120~25 +0~06 175,151 451,737 +13,948
Sep15 150420 119~26 119~26 119~26 119~26 +0~06 0 1 +0
Total Volume and Open Interest 175,151 451,738 +13,948
3-Mth Short Sterling(LIFFE)
Jun15 150420 99.41 99.41 99.38 99.38 -0.02 13,020 306,397 +2,516
Sep15 150420 99.38 99.39 99.33 99.34 -0.04 30,293 486,951 -4,347
Dec15 150420 99.32 99.32 99.28 99.29 -0.02 36,812 449,723 -2,584
Mar16 150420 99.22 99.23 99.19 99.20 -0.01 30,851 309,406 -2,906
Jun16 150420 99.11 99.12 99.09 99.09 -0.01 43,336 262,568 +1,053
Sep16 150420 99.00 99.00 98.97 98.98 unch 32,598 240,240 -1,816
Total Volume and Open Interest 330,616 3,073,080 -7,635
3-Mth Euribor(LIFFE)
Jun15 150420 100.000 100.005 99.995 99.995 -0.005 49,668 393,240 +11,866
Sep15 150420 100.000 100.005 99.995 99.995 -0.005 31,767 360,322 +5,961
Dec15 150420 100.005 100.010 99.995 100.000 -0.005 21,513 305,329 -1,586
Total Volume and Open Interest 303,583 3,229,867 +34,049
3-Mth Aus T-Bills(SFE)
Jun15 150420 97.87 97.89 97.83 97.86 -0.01 39,624 199,045 +5,220
Sep15 150420 97.99 98.00 97.93 97.96 -0.03 37,744 205,975 +5,603
Dec15 150420 98.02 98.04 97.96 97.99 -0.03 43,800 171,940 -3,881
Mar16 150420 98.02 98.04 97.95 97.99 -0.03 22,121 129,092 +88
Jun16 150420 98.00 98.02 97.92 97.97 -0.03 10,478 72,939 +606
Sep16 150420 97.96 97.98 97.89 97.92 -0.04 6,904 49,753 -1,180
Dec16 150420 97.92 97.93 97.84 97.88 -0.03 3,182 45,959 +673
Mar17 150420 97.87 97.87 97.80 97.83 -0.04 952 23,544 -718
Jun17 150420 97.82 97.82 97.77 97.78 -0.03 102 8,747 -50
Sep17 150420 97.73 97.73 97.73 97.73 -0.02 100 5,223 -100
Total Volume and Open Interest 165,007 913,454 +6,259
10-Year Aus T-Bonds(SFE)
Jun15 150420 97.66 97.68 97.58 97.61 -0.04 102,228 701,611 -12,216
Sep15 150420 97.61 97.61 97.61 97.61 -0.04      
Total Volume and Open Interest 102,228 701,611 -12,216
3-Year Aus T-Bonds(SFE)
Jun15 150420 98.24 98.25 98.18 98.20 -0.04 228,459 743,444 +13,416
Sep15 150420 98.20 98.20 98.20 98.20 -0.04      
Total Volume and Open Interest 228,459 743,444 +13,416
Gold(CMX)
Apr15 150420 1205.7 1206.9 1191.0 1193.5 -9.4 199 1,827 -319
Jun15 150420 1204.4 1209.0 1190.8 1193.7 -9.4 157,415 264,688 +432
Aug15 150420 1205.5 1208.8 1191.9 1194.7 -9.4 2,968 40,487 +956
Oct15 150420 1204.8 1205.2 1193.6 1195.5 -9.5 679 8,824 +21
Dec15 150420 1207.7 1208.9 1193.7 1196.5 -9.4 3,399 46,325 +9
Feb16 150420 1209.7 1209.7 1195.1 1197.4 -9.5 644 3,830 +440
Apr16 150420 1210.1 1210.1 1198.4 1198.4 -9.4 2,404 5,452 +35
Jun16 150420 1211.7 1211.7 1198.4 1199.4 -9.5 347 6,425 -95
Aug16 150420 1200.6 1200.6 1200.6 1200.6 -9.5 0 452 +0
Oct16 150420 1202.0 1202.0 1202.0 1202.0 -9.4 0 631 +0
Dec16 150420 1213.3 1213.3 1203.5 1203.5 -9.3 172 6,012 -167
Feb17 150420 1205.2 1205.2 1205.2 1205.2 -9.2 0 150 +0
Total Volume and Open Interest 168,517 397,852 +1,277
Silver(CMX)
May15 150420 1627.5 1634.0 1582.0 1588.9 -34.0 45,033 69,562 -3,257
Jul15 150420 1631.0 1638.0 1586.5 1592.9 -34.4 10,469 49,685 +4,257
Sep15 150420 1641.0 1641.0 1590.0 1596.9 -34.4 708 15,872 -9
Dec15 150420 1640.0 1645.5 1596.5 1601.5 -34.4 489 26,549 +12
Mar16 150420 1606.0 1606.0 1605.8 1605.8 -34.4 7 2,778 -6
May16 150420 1608.9 1608.9 1608.9 1608.9 -34.4 0 173 +0
Jul16 150420 1612.0 1612.0 1612.0 1612.0 -34.5 0 2,531 +0
Total Volume and Open Interest 56,801 174,943 +1,065
Platinum(NYMEX)
Apr15 150420 1148.1 1148.1 1148.1 1148.1 -18.7 10 31 +3
Jul15 150420 1170.5 1174.3 1143.4 1148.8 -18.7 11,752 66,765 -208
Oct15 150420 1173.7 1173.7 1148.3 1150.3 -18.6 208 1,898 -40
Jan16 150420 1155.5 1155.5 1152.2 1152.2 -18.6 1 24 -1
Total Volume and Open Interest 11,977 68,743 -249
Palladium(NYMEX)
Jun15 150420 782.45 787.50 764.45 772.40 -10.55 3,479 29,120 -199
Sep15 150420 780.70 780.70 766.35 773.30 -10.55 622 3,045 +430
Dec15 150420 774.15 774.15 774.15 774.15 -10.55 0 3 +0
Total Volume and Open Interest 4,101 32,168 +231
Copper(CMX)
May15 150420 281.40 282.95 272.20 273.25 -4.15 59,656 40,744 -1,962
Jul15 150420 280.90 282.65 271.95 273.00 -4.00 20,957 79,695 +3,192
Sep15 150420 280.45 282.10 272.20 273.30 -3.90 3,565 20,859 +110
Dec15 150420 279.20 279.30 272.70 273.60 -3.80 1,109 14,566 +83
Mar16 150420 273.80 273.80 273.80 273.80 -3.75 185 2,191 +77
Total Volume and Open Interest 86,268 164,008 +1,454
DJIA Index(CBOT)
Jun15 150420 17895 17985 17895 17943 +173 15 4,675 -1
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 150420 17803 18016 17790 17943 +173 127,422 110,658 -564
Sep15 150420 17709 17925 17709 17860 +173 24 117 +13
Dec15 150420 17690 17800 17690 17778 +173 1 30 -1
Mar16 150420 17696 17696 17696 17696 +173 1 1 +0
Total Volume and Open Interest 127,448 110,806 -552
S & P 500(CME)
Jun15 150420 2081.10 2097.50 2078.80 2091.00 +15.50 4,468 109,700 -259
Sep15 150420 2083.60 2089.50 2083.60 2083.60 +15.50 0 388 +0
Dec15 150420 2076.70 2082.70 2076.70 2076.70 +15.40 0 207 +0
Mar16 150420 2071.60 2077.60 2071.60 2071.60 +15.40      
Total Volume and Open Interest 4,468 110,295 -259
S & P 500 E-Mini(Globex)
Jun15 150420 2081.00 2097.50 2078.50 2091.00 +15.50 1,113,607 2,689,405 +23,032
Sep15 150420 2072.50 2090.00 2071.50 2083.50 +15.50 1,077 24,647 +35
Total Volume and Open Interest 1,114,878 2,716,671 +23,117
NASDAQ 100(CME)
Jun15 150420 4364.00 4418.00 4363.00 4407.50 +58.50 174 5,740 +49
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 150420 4356.80 4417.00 4352.30 4407.50 +58.50 162,971 336,852 +1,862
Sep15 150420 4355.00 4409.00 4348.50 4399.50 +58.50 24 214 +13
Total Volume and Open Interest 162,995 337,099 +1,875
S & P Midcap 400(CME)
Jun15 150420 1524.60 1524.60 1524.60 1524.60 +10.40 0 695 +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 150420 15.60 15.75 15.00 15.18 -0.50 52,875 195,329 -8,907
Jun15 150420 16.70 16.85 16.37 16.58 -0.30 28,381 65,697 +2,621
Jul15 150420 17.54 17.56 17.20 17.38 -0.25 11,588 35,561 -293
Total Volume and Open Interest 112,491 357,628 -5,154
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150420 19615 19765 19520 19720 +125 11,195 57,799 +154
Sep15 150420 19770 19770 19770 19770 +125 0 34 +0
Total Volume and Open Interest 11,195 57,833 +154
Nikkei 225(SGX)
Jun15 150420 19680 19740 19480 19620 -90 69,058 291,551 -2,303
Sep15 150420 19500 19605 19500 19605 -85 11 131 -1
Dec15 150420 19520 19520 19520 19520 -90 0 6,046 +0
Total Volume and Open Interest 69,257 300,654 -2,277
CAC 40(EURONEXT)
May15 150420 5089.0 5130.5 5082.0 5128.0 +46.5 99,958 317,713 +44,728
Jun15 150420 5046.0 5090.0 5041.0 5084.0 +46.5 1,564 12,148 -65
Jul15 150420 5080.0 5080.0 5080.0 5080.0        
Hang Seng Index(HKFE)
Apr15 150420 27681 27931 26935 27139 -541 53,572 127,250 +989
May15 150420 27630 27863 26895 27057 -569 806 5,396 +339
Jun15 150420 27344 27565 26600 26782 -555 779 7,246 +47
Total Volume and Open Interest 55,287 142,328 +1,382
DAX(EUREX)
Jun15 150420 11740.5 11938.5 11717.5 11918.0 +206.0 119,060 182,595 -1,485
Sep15 150420 11745.0 11937.0 11730.0 11921.0 +206.0 401 2,003 +97
Dec15 150420 11735.5 11924.0 11734.5 11924.0 +206.0 12 102 +6
Total Volume and Open Interest 119,473 184,700 -1,382
FT-SE 100(EURONEXT)
Jun15 150420 6970.00 7022.50 6962.00 7004.50 +58.00 94,128 619,513 +15,464
Sep15 150420 6953.00 6953.50 6939.00 6952.50 +58.00 6 619 +5
Dec15 150420 6923.00 6923.00 6923.00 6923.00 +58.00 11 147 +11
Total Volume and Open Interest 94,145 620,279 +15,480
SPI 200(SFE)
Jun15 150420 5856.0 5866.0 5795.0 5827.0 -38.0 25,207 241,591 -3,643
Sep15 150420 5772.0 5772.0 5772.0 5772.0 -35.0 75 2,980 +75
Dec15 150420 5766.0 5766.0 5766.0 5766.0 -35.0 0 2,052 -20
Total Volume and Open Interest 25,400 249,091 -3,764
FTSE MIB(ISE)
Jun15 150420 22725.00 23000.00 22665.00 22946.00 +261.00 38,575 56,902 +484
Sep15 150420 22705.00 22876.00 22640.00 22876.00 +261.00 27 225 -4
Dec15 150420 22796.00 22796.00 22796.00 22796.00 +261.00 1 3 +1
Total Volume and Open Interest 38,603 57,130 +481
KOSPI 200(KFE)
Jun15 150420 268.80 269.50 266.65 269.10 +0.20 152,132 130,672 +2,821
Sep15 150420 269.95 270.40 267.85 270.20 +0.20 506 3,266 +396
Dec15 150420 271.40 271.40 271.40 271.40 -0.45 5 892 +80
Total Volume and Open Interest 152,644 136,008 +3,300
GSCI(CME)
May15 150420 430.95 431.65 429.00 430.95 -0.65 144 12,341 +12
Jun15 150420 433.95 434.65 432.65 433.95 -0.65      
Jul15 150420 436.95 437.65 435.65 436.95 -0.65      
Total Volume and Open Interest 144 12,341 -488
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