Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 21, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150421 976.75 977.00 968.75 975.25 -2.25 90,527 170,762 -11,227
Jul15 150421 978.00 979.50 970.25 976.75 -2.75 83,020 321,540 +5,546
Aug15 150421 975.75 976.00 967.25 973.75 -2.00 10,872 24,287 +2,753
Sep15 150421 963.50 964.50 955.75 962.00 -1.75 2,066 9,194 +229
Nov15 150421 957.00 959.75 950.50 956.75 -1.50 22,525 185,192 +677
Jan16 150421 964.00 965.00 956.50 963.25 -1.25 917 11,238 +212
Mar16 150421 966.25 968.75 960.75 967.25 -1.50 1,737 19,621 +716
May16 150421 972.00 972.00 964.00 969.50 -1.25 1,032 7,656 +550
Jul16 150421 976.25 977.00 973.25 975.50 -1.50 173 3,377 +46
Aug16 150421 975.25 976.50 975.25 975.25 -1.25 0 155 +0
Sep16 150421 966.50 967.25 966.50 966.50 -0.75 0 35 +0
Nov16 150421 960.00 962.00 955.25 961.25 unch 99 5,414 +52
Jan17 150421 966.50 966.50 966.50 966.50 unch 0 67 +0
Mar17 150421 971.25 971.25 971.25 971.25 unch 0 31 +0
Total Volume and Open Interest 212,968 758,889 -446
Soybean Meal(CBOT)
May15 150421 318.00 318.30 313.70 315.80 -2.70 38,588 66,350 -7,743
Jul15 150421 317.00 317.50 313.00 314.90 -3.10 29,227 159,019 +4,935
Aug15 150421 315.30 316.20 311.40 313.30 -2.90 3,256 23,891 +415
Sep15 150421 314.20 314.70 310.00 312.00 -2.70 780 15,830 +0
Oct15 150421 311.50 312.30 307.80 309.80 -2.50 554 13,203 -9
Dec15 150421 312.30 312.60 308.30 310.50 -2.10 5,053 50,583 -288
Jan16 150421 312.70 313.10 309.00 311.00 -2.10 279 3,756 +1
Mar16 150421 312.20 312.70 309.00 310.70 -2.00 358 4,742 +153
May16 150421 312.30 312.70 309.10 310.60 -2.10 165 1,957 +93
Jul16 150421 314.20 314.20 310.70 312.00 -1.90 63 1,810 -1
Total Volume and Open Interest 78,363 343,101 -2,404
Soybean Oil(CBOT)
May15 150421 31.59 31.90 31.55 31.82 +0.23 38,404 73,140 -7,642
Jul15 150421 31.79 32.12 31.74 32.02 +0.23 38,303 174,313 +2,377
Aug15 150421 31.78 32.12 31.78 32.07 +0.24 4,665 18,923 +554
Sep15 150421 31.92 32.14 31.88 32.13 +0.25 1,998 16,935 +190
Oct15 150421 31.86 32.17 31.82 32.11 +0.27 928 9,120 -115
Dec15 150421 31.99 32.30 31.91 32.26 +0.30 5,891 74,795 +231
Jan16 150421 32.43 32.46 32.17 32.46 +0.29 167 4,746 +28
Mar16 150421 32.36 32.69 32.36 32.69 +0.31 177 5,476 +55
May16 150421 32.83 32.90 32.59 32.90 +0.31 168 2,925 +41
Jul16 150421 32.99 33.10 32.79 33.10 +0.31 84 2,595 +17
Total Volume and Open Interest 90,845 385,504 -4,235
Canola(WCE)
May15 150421 447.3 451.0 446.0 446.5 -2.8 14,692 40,830 -6,412
Jul15 150421 454.1 456.0 451.1 452.0 -2.2 11,435 79,766 +1,877
Nov15 150421 446.0 448.8 444.0 446.0 -1.2 2,404 47,589 -214
Jan16 150421 445.3 446.9 445.3 446.9 -1.5 11 1,617 +10
Mar16 150421 444.3 447.2 444.3 447.2 -0.2 3 365 +3
Total Volume and Open Interest 28,545 172,105 -4,736
Corn(CBOT)
May15 150421 377.00 377.00 371.25 373.00 -5.00 152,395 267,505 -25,948
Jul15 150421 383.75 383.75 378.00 380.00 -4.75 116,685 541,391 +4,143
Sep15 150421 391.50 391.50 385.50 387.75 -4.25 21,373 173,939 +1,831
Dec15 150421 400.50 400.50 395.25 397.50 -3.75 27,185 279,417 +699
Mar16 150421 411.00 411.00 405.75 407.75 -3.50 1,540 76,458 +442
May16 150421 418.25 418.75 413.25 415.25 -3.50 194 9,091 +104
Jul16 150421 424.50 425.25 419.75 421.50 -3.75 156 12,074 +14
Sep16 150421 419.25 419.50 415.00 416.50 -3.00 30 1,950 +8
Dec16 150421 417.75 418.00 413.75 415.00 -3.00 300 19,475 +71
Mar17 150421 423.75 426.75 423.75 423.75 -3.00 0 449 +0
Total Volume and Open Interest 319,863 1,382,766 -18,631
Wheat(CBOT)
May15 150421 498.50 506.50 494.25 500.75 +2.00 45,430 73,345 -10,313
Jul15 150421 498.25 505.75 493.75 500.25 +2.00 63,216 253,361 +7,480
Sep15 150421 506.00 514.00 502.50 509.00 +2.00 9,083 62,362 -893
Dec15 150421 521.75 529.50 517.50 524.25 +2.25 9,782 62,473 +1,273
Mar16 150421 535.75 542.75 532.00 538.75 +2.00 1,470 15,951 +95
May16 150421 543.75 551.25 543.75 548.25 +1.75 326 2,818 +140
Total Volume and Open Interest 129,422 471,778 -2,182
Wheat(KCBT)
May15 150421 514.50 519.25 509.00 513.75 +1.25 8,443 25,387 -2,399
Jul15 150421 519.00 524.50 514.00 519.00 +1.00 15,501 82,361 +4,008
Sep15 150421 528.00 535.25 525.00 529.50 +0.50 3,161 20,802 +63
Dec15 150421 546.25 553.25 543.25 547.25 +0.50 2,273 21,050 +561
Mar16 150421 556.75 563.50 556.75 560.00 +0.50 242 6,973 +85
May16 150421 570.50 570.50 567.75 568.25 +0.50 53 1,920 +14
Total Volume and Open Interest 29,824 159,559 +2,329
Wheat(MGE)
May15 150421 539.50 548.25 537.50 545.25 +6.25 4,135 10,980 -2,853
Jul15 150421 551.00 561.00 548.00 558.00 +6.75 7,300 31,066 +253
Sep15 150421 562.00 569.50 557.50 566.50 +5.50 1,467 9,751 +197
Dec15 150421 573.50 580.25 570.75 576.50 +3.00 1,083 11,272 +15
Mar16 150421 589.00 593.25 585.00 590.00 +1.50 408 3,963 +26
Total Volume and Open Interest 14,447 67,732 -2,332
Oats(CBOT)
May15 150421 262.00 265.00 258.50 259.50 -3.25 617 2,776 -337
Jul15 150421 267.00 268.50 261.50 263.50 -3.25 579 3,922 +314
Sep15 150421 270.00 273.25 270.00 270.00 -3.25 2 292 +0
Dec15 150421 279.00 279.00 274.25 275.50 -2.75 42 1,857 +0
Total Volume and Open Interest 1,241 8,987 -23
Rough Rice(CBOT)
May15 150421 9.78 10.03 9.78 9.98 +0.20 1,331 4,764 -464
Jul15 150421 10.05 10.27 10.05 10.23 +0.20 1,243 4,709 +561
Sep15 150421 10.45 10.48 10.31 10.48 +0.19 758 1,953 +197
Nov15 150421 10.56 10.72 10.56 10.72 +0.19 15 84 +12
Total Volume and Open Interest 3,347 11,521 +306
Live Cattle(CME)
Apr15 150421 155.100 156.435 155.035 156.300 +0.950 3,248 13,551 -990
Jun15 150421 145.700 146.900 145.535 146.735 +0.855 22,099 139,147 -798
Aug15 150421 144.150 145.575 144.075 145.450 +1.215 6,812 53,267 +40
Oct15 150421 146.300 147.630 146.200 147.550 +1.200 7,689 43,860 +385
Dec15 150421 147.880 149.000 147.550 148.850 +0.900 3,962 21,339 +978
Feb16 150421 147.600 148.400 147.450 148.400 +0.800 1,067 4,128 +227
Total Volume and Open Interest 45,516 279,448 +65
Feeder Cattle(CME)
Apr15 150421 211.580 212.800 211.580 212.650 +0.820 1,223 2,560 -88
May15 150421 204.550 207.235 204.550 206.985 +1.835 4,151 13,119 -109
Aug15 150421 206.150 208.850 206.150 208.630 +2.145 3,553 16,471 +74
Sep15 150421 205.650 207.850 205.650 207.630 +2.080 538 3,475 +16
Oct15 150421 204.685 206.900 204.535 206.700 +1.715 338 2,633 +80
Nov15 150421 204.985 206.000 204.080 205.630 +1.550 92 1,127 +3
Jan16 150421 199.185 200.000 198.050 200.000 +1.950 55 687 +18
Total Volume and Open Interest 9,953 40,090 -6
Lean Hogs(CME)
May15 150421 69.885 71.750 69.885 71.600 +1.315 187 3,025 +3
Jun15 150421 75.150 77.900 75.100 77.600 +2.065 10,908 95,848 -1,284
Jul15 150421 76.650 79.385 76.600 79.330 +2.380 3,072 20,787 -217
Aug15 150421 76.950 79.500 76.930 79.400 +2.115 3,291 32,050 -106
Oct15 150421 69.750 71.725 69.650 71.535 +1.535 3,027 38,547 +714
Dec15 150421 67.250 68.850 67.250 68.385 +0.910 955 16,796 +413
Feb16 150421 70.150 71.450 70.135 71.035 +0.750 388 3,665 +225
Apr16 150421 72.300 73.600 72.300 73.000 +0.215 22 1,483 +13
Total Volume and Open Interest 21,850 212,507 -239
Class III Milk(CME)
Apr15 150421 15.86 15.86 15.84 15.84 unch 168 5,475 -179
May15 150421 16.38 16.75 16.30 16.45 +0.17 438 6,197 +112
Jun15 150421 16.43 16.95 16.35 16.44 +0.12 207 5,510 -1
Jul15 150421 16.85 17.30 16.66 16.90 +0.14 91 3,931 -6
Aug15 150421 17.20 17.51 17.06 17.29 +0.14 33 3,565 -2
Sep15 150421 17.40 17.53 17.28 17.39 +0.03 25 3,315 +1
Oct15 150421 17.41 17.44 17.33 17.40 unch 15 2,955 +2
Nov15 150421 17.40 17.41 17.30 17.38 -0.02 17 2,850 -1
Dec15 150421 17.25 17.27 17.15 17.23 -0.01 3 2,585 +2
Jan16 150421 16.85 16.85 16.85 16.85 unch 2 526 +1
Feb16 150421 16.78 16.78 16.78 16.78 unch 2 348 +1
Mar16 150421 16.71 16.71 16.70 16.70 -0.01 2 308 +2
Apr16 150421 16.57 16.57 16.57 16.57 unch 3 181 +3
Total Volume and Open Interest 1,020 38,205 -51
Cocoa(ICE)
May15 150421 2782 2782 2759 2773 -6 743 1,431 -973
Jul15 150421 2776 2788 2755 2775 -5 12,757 87,305 -2,898
Sep15 150421 2774 2784 2752 2772 -4 4,657 37,145 +206
Dec15 150421 2762 2771 2745 2763 -4 2,036 29,706 +600
Mar16 150421 2747 2754 2735 2753 +2 1,187 18,943 +178
May16 150421 2738 2745 2737 2745 +3 224 6,734 -15
Jul16 150421 2736 2736 2736 2736 +4 128 6,561 +23
Total Volume and Open Interest 21,752 190,811 -2,879
Coffee "C"(ICE)
May15 150421 139.20 142.70 138.20 140.30 +1.60 9,764 7,901 -7,658
Jul15 150421 141.90 145.30 140.50 142.70 +1.45 17,834 92,227 +4,117
Sep15 150421 144.50 148.05 143.35 145.45 +1.50 2,219 35,722 -368
Dec15 150421 147.80 151.55 147.00 149.15 +1.50 1,029 24,459 -114
Mar16 150421 151.45 155.25 150.90 152.80 +1.50 436 7,251 -87
May16 150421 153.55 157.25 153.55 154.90 +1.50 121 4,099 -20
Total Volume and Open Interest 31,606 181,617 -4,177
Orange Juice(ICE)
May15 150421 113.50 114.60 110.90 113.65 -0.10 1,148 6,544 -634
Jul15 150421 113.70 114.20 111.40 113.00 -0.50 935 7,986 +454
Sep15 150421 114.40 115.35 114.15 114.60 -0.50 22 1,187 +15
Nov15 150421 116.70 116.70 116.20 116.20 +0.35 0 537 +0
Jan16 150421 118.10 118.10 117.90 117.90 +0.90 0 109 +0
Mar16 150421 120.05 120.05 120.05 120.05 +0.90 0 7 +0
Total Volume and Open Interest 2,105 16,374 -165
Sugar #11(ICE)
May15 150421 12.75 12.78 12.37 12.41 -0.28 39,602 141,450 -14,721
Jul15 150421 12.70 12.71 12.35 12.38 -0.29 64,416 405,034 +5,898
Oct15 150421 13.16 13.20 12.86 12.90 -0.25 16,808 146,428 +2,078
Mar16 150421 14.34 14.40 14.10 14.15 -0.19 6,758 96,223 +990
May16 150421 14.42 14.47 14.17 14.23 -0.19 820 24,066 -1
Jul16 150421 14.40 14.40 14.14 14.21 -0.19 497 19,865 -60
Oct16 150421 14.55 14.58 14.37 14.42 -0.16 292 18,833 +100
Mar17 150421 15.08 15.10 14.89 14.95 -0.14 28 9,335 -8
Total Volume and Open Interest 129,232 864,824 -5,724
London Cocoa(LCE)
May15 150421 1906 1915 1896 1902 -3 4,096 41,882 -880
Jul15 150421 1933 1935 1919 1926 -3 7,634 70,581 +717
Sep15 150421 1929 1931 1918 1925 -2 3,561 44,403 -554
Dec15 150421 1919 1922 1908 1917 -2 2,231 50,280 +87
Mar16 150421 1900 1902 1890 1899 unch 1,525 38,644 +47
May16 150421 1897 1898 1890 1896 +2 363 6,169 -48
Jul16 150421 1892 1892 1888 1891 +2 87 10,765 -37
Total Volume and Open Interest 19,499 270,201 -668
London Sugar(LCE)
Aug15 150421 360.70 363.90 355.50 357.40 -3.40 3,013 43,556 -1,340
Oct15 150421 361.50 363.90 356.30 357.50 -4.50 1,023 15,047 +33
Dec15 150421 369.00 371.60 363.90 365.10 -4.40 998 9,119 +450
Mar16 150421 374.70 376.40 369.90 371.00 -4.50 52 5,942 -4
May16 150421 380.60 383.10 377.50 377.70 -4.30 19 2,226 +3
Total Volume and Open Interest 5,112 76,743 -859
Cotton(ICE)
May15 150421 63.10 63.11 62.51 62.63 -0.41 9,575 6,702 -5,359
Jul15 150421 63.14 63.48 62.86 62.99 -0.40 23,916 105,213 +196
Oct15 150421 63.13 63.13 62.93 63.05 -0.32 19 24 +4
Dec15 150421 63.50 63.69 63.27 63.45 -0.06 3,577 50,726 +806
Mar16 150421 63.59 63.90 63.39 63.73 +0.14 222 5,293 +104
May16 150421 63.90 64.25 63.90 64.24 +0.19 142 684 +57
Total Volume and Open Interest 37,549 170,065 -4,117
Lumber(CME)
May15 150421 248.0 251.3 241.9 242.9 -5.5 402 3,617 -35
Jul15 150421 243.8 245.0 238.9 240.0 -4.9 216 2,766 +76
Sep15 150421 245.2 246.6 241.8 242.3 -4.2 29 357 +11
Nov15 150421 246.7 252.0 246.0 246.0 -5.5 2 60 +0
Total Volume and Open Interest 649 6,837 +52
Crude Oil(NYM)
May15 150421 56.41 56.91 55.01 55.26 -1.12 230,623 58,190 -26,881
Jun15 150421 57.94 58.05 56.11 56.61 -1.27 259,079 430,515 +2,094
Jul15 150421 59.16 59.16 57.38 57.88 -1.17 82,437 226,740 -834
Aug15 150421 59.69 59.83 58.18 58.68 -1.07 34,790 77,321 +2,088
Sep15 150421 60.11 60.33 58.72 59.19 -1.03 35,197 147,787 +1,225
Oct15 150421 60.63 60.72 59.19 59.61 -1.02 15,097 82,540 +2,305
Nov15 150421 61.00 61.13 59.80 60.05 -1.01 8,170 52,151 +1,240
Dec15 150421 61.50 61.59 60.07 60.50 -0.99 55,703 219,695 +4,143
Jan16 150421 61.68 61.89 60.64 60.88 -0.95 5,747 53,167 -11
Feb16 150421 61.92 61.95 60.80 61.19 -0.88 2,076 25,351 +309
Mar16 150421 61.79 62.31 61.21 61.48 -0.81 8,709 43,035 +1,345
Apr16 150421 62.38 62.38 61.75 61.75 -0.76 1,661 12,355 -10
May16 150421 62.60 62.62 61.80 62.01 -0.72 1,015 12,352 +39
Jun16 150421 62.72 63.02 61.89 62.26 -0.68 10,373 54,714 -47
Jul16 150421 62.30 62.44 62.30 62.44 -0.64 1,216 10,621 +67
Aug16 150421 62.65 62.65 62.65 62.65 -0.61 947 7,682 -82
Total Volume and Open Interest 790,785 1,757,034 -8,215
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 150421 57.925 58.075 56.125 56.600 -1.275 3,994 2,696 +354
Jul15 150421 59.025 59.125 57.425 57.875 -1.175 354 365 +109
Aug15 150421 59.625 59.750 58.400 58.675 -1.075 84 326 +10
Sep15 150421 60.250 60.250 59.000 59.200 -1.025 58 319 +6
Oct15 150421 60.250 60.325 59.600 59.600 -1.025 38 248 +10
Nov15 150421 60.950 60.950 60.050 60.050 -1.000 25 175 +6
Dec15 150421 62.125 62.125 60.500 60.500 -1.000 18 404 +4
Jan16 150421 62.500 62.500 60.875 60.875 -0.950 0 9 +0
Total Volume and Open Interest 12,415 6,735 +288
NY Harbor ULSD(NYM)
May15 150421 188.19 188.39 184.40 185.32 -2.39 44,213 44,023 -5,858
Jun15 150421 188.91 188.91 184.73 185.67 -2.51 30,707 78,905 +186
Jul15 150421 189.48 189.71 185.69 186.55 -2.62 12,135 49,960 -393
Aug15 150421 189.67 190.80 187.10 187.86 -2.68 7,727 26,920 +726
Sep15 150421 192.16 192.57 189.07 189.65 -2.70 5,763 31,264 -820
Oct15 150421 194.30 194.46 190.81 191.54 -2.68 3,221 19,916 +73
Nov15 150421 195.40 195.88 192.95 193.21 -2.61 2,740 14,806 +313
Dec15 150421 196.82 197.63 193.83 194.72 -2.55 7,074 38,074 +773
Jan16 150421 197.70 198.51 195.51 196.21 -2.43 916 9,414 +112
Feb16 150421 198.92 198.92 196.51 196.80 -2.30 489 5,114 +153
Mar16 150421 198.56 198.56 196.01 196.55 -2.20 351 8,418 +214
Apr16 150421 196.72 196.72 195.30 195.66 -2.10 83 6,043 -3
May16 150421 197.94 197.94 195.86 195.86 -2.03 43 3,485 +11
Jun16 150421 198.39 199.09 195.93 196.49 -1.90 337 8,881 -21
Total Volume and Open Interest 117,295 361,251 -4,104
RBOB Gasoline(NYM)
May15 150421 193.29 193.40 187.69 188.81 -4.34 41,944 51,792 -5,226
Jun15 150421 193.75 194.13 188.11 189.26 -4.42 37,117 93,011 +289
Jul15 150421 193.35 193.35 187.57 188.66 -4.29 19,315 58,226 +341
Aug15 150421 190.49 190.52 186.07 187.14 -4.13 10,792 37,319 +503
Sep15 150421 188.85 188.97 183.86 184.92 -3.96 5,719 38,101 -7
Oct15 150421 174.26 174.39 169.66 170.73 -3.66 2,598 19,935 -108
Nov15 150421 170.18 170.96 167.39 168.23 -3.33 1,850 16,363 +274
Dec15 150421 169.73 170.01 165.83 166.99 -3.07 4,166 37,947 -466
Jan16 150421 169.14 169.20 167.69 167.69 -2.92 281 5,170 -15
Feb16 150421 171.48 171.48 169.35 169.35 -2.86 111 1,501 -29
Total Volume and Open Interest 124,818 382,434 -4,590
e-miNY RBOB Gasoline(NYM)
May15 150421 188.80 188.81 188.80 188.80 -4.40 0 1 +0
Jun15 150421 189.30 189.30 189.26 189.30 -4.40      
Jul15 150421 188.70 188.70 188.66 188.70 -4.30 0 1 +0
Aug15 150421 187.10 187.14 187.10 187.10 -4.20      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
May15 150421 2.549 2.597 2.533 2.575 +0.039 86,587 107,376 -17,052
Jun15 150421 2.593 2.637 2.576 2.620 +0.042 59,768 169,049 +755
Jul15 150421 2.653 2.697 2.640 2.683 +0.043 23,587 173,089 +183
Aug15 150421 2.678 2.721 2.677 2.711 +0.044 9,417 54,507 +120
Sep15 150421 2.684 2.728 2.678 2.718 +0.044 8,200 89,957 -874
Oct15 150421 2.710 2.760 2.710 2.752 +0.045 14,468 109,952 +40
Nov15 150421 2.826 2.866 2.826 2.860 +0.044 4,828 45,384 +75
Dec15 150421 3.008 3.037 3.006 3.037 +0.044 3,685 59,480 +855
Jan16 150421 3.104 3.143 3.098 3.140 +0.043 4,134 56,721 +1,305
Feb16 150421 3.106 3.131 3.104 3.131 +0.042 278 14,330 -14
Mar16 150421 3.062 3.085 3.060 3.084 +0.040 1,617 29,819 +167
Apr16 150421 2.934 2.955 2.930 2.950 +0.032 1,524 30,589 +212
May16 150421 2.960 2.968 2.950 2.963 +0.030 126 10,565 +77
Jun16 150421 2.996 2.998 2.989 2.998 +0.029 14 6,936 -5
Jul16 150421 3.030 3.036 3.030 3.036 +0.029 30 4,467 -8
Aug16 150421 3.040 3.050 3.040 3.049 +0.029 23 3,903 -3
Total Volume and Open Interest 218,462 1,024,903 -14,050
Brent Crude Oil(ICE)
Jun15 150421 63.52 63.52 61.65 62.08 -1.37 220,117 447,520 +7,260
Jul15 150421 64.55 64.55 62.46 62.87 -1.36 101,016 327,935 +9,188
Aug15 150421 64.86 64.96 63.18 63.59 -1.32 44,814 146,038 +3,500
Sep15 150421 65.56 65.57 63.83 64.23 -1.27 44,809 163,241 +8,665
Oct15 150421 66.06 66.12 64.42 64.82 -1.21 15,243 68,110 +115
Nov15 150421 66.57 66.57 64.96 65.37 -1.14 10,236 49,420 +565
Dec15 150421 66.88 67.10 65.45 65.86 -1.07 68,948 228,151 -1,168
Jan16 150421 67.27 67.29 66.06 66.28 -1.03 4,364 56,437 -441
Feb16 150421 67.10 67.76 66.39 66.66 -0.98 1,935 41,472 -65
Mar16 150421 67.83 68.03 66.80 67.02 -0.93 5,586 46,899 +84
Apr16 150421 67.89 67.89 67.41 67.41 -0.87 2,082 34,101 +220
May16 150421 67.75 67.75 67.75 67.75 -0.81 1,552 19,911 -99
Jun16 150421 68.40 69.10 67.75 68.07 -0.75 10,276 62,633 -1,378
Jul16 150421 68.36 68.36 68.36 68.36 -0.71 529 17,348 +35
Total Volume and Open Interest 556,368 2,007,131 +28,742
Gas Oil(ICE)
May15 150421 572.25 574.50 562.00 569.75 -4.25 38,231 127,729 -6,039
Jun15 150421 573.75 575.50 563.00 571.00 -4.25 59,557 157,376 +1,881
Jul15 150421 576.00 577.50 565.25 573.50 -4.25 23,791 64,831 -506
Aug15 150421 580.75 581.50 569.25 577.50 -4.25 13,501 34,865 +1,834
Sep15 150421 583.50 585.00 574.00 582.25 -4.00 10,364 32,631 -385
Oct15 150421 587.25 590.75 580.00 587.75 -3.75 6,229 31,063 +645
Nov15 150421 592.50 593.75 583.25 591.25 -3.50 5,021 20,733 +442
Dec15 150421 596.25 598.00 586.25 594.00 -3.25 15,554 80,947 -1,492
Jan16 150421 599.00 599.00 595.75 597.50 -3.00 2,146 21,657 -609
Feb16 150421 601.50 602.00 598.25 600.50 -2.75 1,338 12,794 -38
Total Volume and Open Interest 183,167 674,171 -5,058
Ethanol(CBOT)
May15 150421 1.623 1.641 1.615 1.638 +0.015 262 1,534 -77
Jun15 150421 1.600 1.616 1.596 1.611 +0.010 643 1,815 +234
Jul15 150421 1.570 1.575 1.564 1.567 -0.003 183 1,216 +66
Aug15 150421 1.542 1.549 1.542 1.546 +0.009 52 624 +39
Sep15 150421 1.517 1.523 1.517 1.523 +0.014 5 354 -5
Oct15 150421 1.492 1.494 1.480 1.494 +0.007 2 318 +0
Nov15 150421 1.463 1.467 1.463 1.467 +0.004 0 194 +0
Dec15 150421 1.440 1.444 1.438 1.443 +0.004 0 492 +0
Total Volume and Open Interest 1,147 6,557 +257
WTI Crude Oil(ICE)
Jun15 150421 57.75 58.04 56.12 56.61 -1.27 62,521 116,334 +4,093
Jul15 150421 58.73 59.12 57.41 57.88 -1.17 24,405 38,287 +5,033
Aug15 150421 59.31 59.82 58.21 58.68 -1.07 7,373 11,993 +290
Sep15 150421 59.64 60.18 58.74 59.19 -1.03 8,454 43,872 +388
Oct15 150421 60.45 60.46 59.25 59.61 -1.02 4,466 9,235 +229
Nov15 150421 60.80 60.88 59.69 60.05 -1.01 3,394 10,824 +331
Dec15 150421 60.91 61.56 60.12 60.50 -0.99 13,000 85,289 +394
Jan16 150421 61.41 61.41 60.88 60.88 -0.95 699 10,494 +13
Feb16 150421 61.19 61.19 61.19 61.19 -0.88 74 1,671 +7
Mar16 150421 61.85 61.85 61.48 61.48 -0.81 594 4,549 +198
Apr16 150421 61.75 61.75 61.75 61.75 -0.76 18 2,984 +0
May16 150421 62.01 62.01 62.01 62.01 -0.72 39 2,494 +11
Jun16 150421 62.59 62.81 62.23 62.26 -0.68 714 18,070 +339
Jul16 150421 62.44 62.44 62.44 62.44 -0.64 42 1,072 -13
Aug16 150421 62.65 62.65 62.65 62.65 -0.61 25 1,689 -6
Sep16 150421 62.88 62.88 62.88 62.88 -0.58 209 2,490 -16
Total Volume and Open Interest 147,527 460,495 +5,978
US Dollar Index(ICE)
Jun15 150421 98.080 98.695 97.825 98.205 +0.045 57,701 107,998 -3,599
Sep15 150421 98.600 99.160 98.400 98.675 +0.048 1,060 4,827 +129
Dec15 150421 99.180 99.630 98.950 99.125 +0.060 27 1,163 +12
Total Volume and Open Interest 58,812 114,077 -3,436
Australian Dollar(CME)
Jun15 150421 77.00 77.30 76.59 76.82 -0.11 103,387 152,522 -2,109
Sep15 150421 76.63 76.83 76.24 76.45 -0.11 105 347 +57
Dec15 150421 76.11 76.11 76.11 76.11 -0.12 1 74 +1
Total Volume and Open Interest 103,493 152,956 -2,051
British Pound(CME)
Jun15 150421 148.96 149.67 148.51 149.18 +0.22 97,263 177,436 -3,465
Sep15 150421 148.70 149.56 148.42 149.10 +0.22 174 269 +6
Dec15 150421 149.04 149.04 149.04 149.04 +0.22 0 35 +0
Total Volume and Open Interest 97,437 177,769 -3,459
Canadian Dollar(CME)
Jun15 150421 81.73 81.81 81.20 81.31 -0.39 97,197 114,584 -43
Sep15 150421 81.60 81.70 81.12 81.21 -0.39 673 5,532 -3
Dec15 150421 81.29 81.29 81.08 81.13 -0.39 40 1,428 -26
Mar16 150421 81.08 81.08 81.08 81.08 -0.39 21 502 -2
Total Volume and Open Interest 97,931 122,090 -74
Japanese Yen(CME)
Jun15 150421 83.92 83.95 83.49 83.57 -0.31 129,631 193,687 +804
Sep15 150421 84.00 84.00 83.69 83.69 -0.31 204 593 -32
Dec15 150421 84.01 84.01 83.88 83.88 -0.31 2 123 -1
Total Volume and Open Interest 129,837 194,620 +771
Swiss Franc(CME)
Jun15 150421 104.78 105.44 104.12 104.91 +0.13 23,845 31,595 -842
Sep15 150421 104.89 105.66 104.89 105.37 +0.13 13 411 +7
Dec15 150421 105.54 105.85 105.54 105.85 +0.12 16 239 +12
Total Volume and Open Interest 23,874 32,269 -823
EuroFX(CME)
Jun15 150421 107.46 107.89 106.67 107.42 -0.02 302,400 454,102 -916
Sep15 150421 107.64 108.02 106.87 107.58 -0.01 659 3,430 +1
Dec15 150421 107.15 108.03 107.15 107.78 -0.02 25 535 -8
Total Volume and Open Interest 303,084 458,244 -923
Mexican Peso(CME)
May15 150421 645.25 645.25 645.25 645.25 -0.25      
Jun15 150421 644.12 648.62 642.62 644.00 -0.25 46,804 119,586 -1,825
Total Volume and Open Interest 46,876 123,068 -1,814
Brazilian Real(CME)
May15 150421 329.25 330.30 327.90 327.90 -1.35 1,231 13,483 -57
Jun15 150421 326.30 326.55 325.00 325.50 -0.80 505 1,387 +11
Jul15 150421 323.40 323.40 323.40 323.40 +0.15      
Aug15 150421 320.15 320.15 320.15 320.15 +0.20      
Total Volume and Open Interest 1,736 24,022 -46
30-Year T-Bonds(CBOT)
Jun15 150421 163~300 164~240 163~070 163~120 -0~130 267,774 443,263 +2,406
Sep15 150421 162~200 162~200 161~270 161~270 -0~130 88 181 +12
Dec15 150421 160~290 161~100 160~290 160~290 -0~130      
Total Volume and Open Interest 267,862 443,444 +2,418
10-Year T-Notes(CBOT)
Jun15 150421 129~170 129~230 129~100 129~115 -0~055 1,177,145 2,812,393 -9,006
Sep15 150421 129~100 129~100 128~310 128~310 -0~055 510 10,889 +266
Dec15 150421 128~140 128~195 128~140 128~140 -0~055 0 6 +0
Total Volume and Open Interest 1,177,655 2,823,288 -8,740
5-Year T-Notes(CBOT)
Jun15 150421 120~186 120~216 120~146 120~160 -0~026 633,892 1,998,281 +4,165
Sep15 150421 120~004 120~026 119~316 119~316 -0~030 125 1,448 +94
Dec15 150421 119~176 119~206 119~176 119~176 -0~030      
Total Volume and Open Interest 634,017 1,999,729 +4,259
2 Year T-Notes(CBOT)
Jun15 150421 109~214 109~220 109~202 109~214 +0~002 208,849 1,380,752 -3,362
Sep15 150421 109~114 109~114 109~112 109~114 +0~002 1,242 3,304 +1,118
Dec15 150421 109~084 109~084 109~082 109~084 +0~002      
Total Volume and Open Interest 210,091 1,384,056 -2,244
Eurodollars(CME)
Jun15 150421 99.690 99.700 99.685 99.695 unch 136,559 1,285,062 -45,737
Sep15 150421 99.560 99.570 99.550 99.560 +0.005 236,039 1,159,676 -18,258
Dec15 150421 99.390 99.395 99.370 99.385 unch 394,845 1,198,252 -13,547
Mar16 150421 99.215 99.220 99.185 99.205 -0.010 232,117 931,641 +17,161
Jun16 150421 99.035 99.045 99.000 99.020 -0.015 265,866 870,909 +9,146
Sep16 150421 98.855 98.865 98.815 98.835 -0.015 179,236 722,788 +2,951
Dec16 150421 98.675 98.690 98.640 98.660 -0.015 268,744 951,788 -4,128
Mar17 150421 98.535 98.555 98.500 98.520 -0.015 170,260 563,122 -73
Jun17 150421 98.395 98.415 98.360 98.380 -0.015 176,105 533,693 +9,674
Sep17 150421 98.280 98.300 98.245 98.260 -0.020 116,958 463,271 -248
Dec17 150421 98.165 98.190 98.130 98.145 -0.025 108,705 650,895 +3,590
Mar18 150421 98.090 98.100 98.045 98.060 -0.020 72,565 301,397 -3,480
Jun18 150421 98.005 98.020 97.965 97.975 -0.020 58,252 289,178 -2,611
Sep18 150421 97.925 97.945 97.890 97.900 -0.020 36,075 172,841 +2,150
Dec18 150421 97.850 97.875 97.820 97.825 -0.020 48,807 207,507 -530
Mar19 150421 97.795 97.815 97.760 97.765 -0.020 34,711 133,202 +177
Jun19 150421 97.730 97.760 97.700 97.705 -0.020 31,880 119,068 -3,474
Sep19 150421 97.670 97.700 97.645 97.650 -0.020 23,907 70,231 -2,142
Total Volume and Open Interest 2,658,667 10,898,984 -50,715
Ultra T-Bond(CBOT)
Jun15 150421 169~22 170~18 168~29 169~02 -0~16 75,765 584,667 +430
Sep15 150421 167~22 168~06 167~22 167~22 -0~16      
Dec15 150421 166~10 166~26 166~10 166~10 -0~16      
Total Volume and Open Interest 75,765 584,667 +430
30 Day Federal Funds(CBOT)
Apr15 150421 99.875 99.878 99.875 99.878 unch 925 67,385 -309
May15 150421 99.875 99.875 99.870 99.875 unch 2,170 105,717 -257
Jun15 150421 99.865 99.865 99.860 99.865 unch 5,656 71,309 +672
Jul15 150421 99.850 99.850 99.845 99.850 unch 5,952 134,957 +1,714
Aug15 150421 99.830 99.830 99.825 99.825 unch 3,283 92,939 +1,011
Sep15 150421 99.790 99.790 99.780 99.785 unch 5,053 48,860 +272
Total Volume and Open Interest 61,415 765,149 +3,902
3-Mth Euro-Yen(CME)
Jun15 150421 99.850 99.850 99.850 99.850 unch      
Sep15 150421 99.860 99.860 99.860 99.860 unch      
Dec15 150421 99.855 99.855 99.855 99.855 unch      
Mar16 150421 99.715 99.715 99.715 99.715 unch      
Jun16 150421 99.575 99.575 99.575 99.575 unch      
Sep16 150421 99.435 99.435 99.435 99.435 unch      
Dec16 150421 99.815 99.815 99.815 99.815 unch      
Mar17 150421 99.675 99.675 99.675 99.675 unch      
Jun17 150421 99.535 99.535 99.535 99.535 unch      
Sep17 150421 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150421 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150421 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150421 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150421 99.71 99.71 99.71 99.71 unch      
Jun16 150421 99.57 99.57 99.57 99.57 unch      
Sep16 150421 99.43 99.43 99.43 99.43 unch      
Dec16 150421 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150421 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150421 147.90 148.02 147.84 147.93 +0.03 2,642 16,459 -131
Sep15 150421 147.35 147.35 147.35 147.35 +0.03      
Dec15 150421 146.79 146.79 146.79 146.79 +0.03 0 1 +0
Total Volume and Open Interest 2,642 16,460 -131
Euro-Bund(EUREX)
Jun15 150421 160.36 160.44 159.82 160.00 -0.36 486,837 1,331,573 -4,594
Sep15 150421 160.33 160.38 159.80 159.96 -0.36 359 19,571 -48
Dec15 150421 160.53 160.53 159.92 160.05 -0.36 2 27 +2
Total Volume and Open Interest 487,198 1,351,171 -4,640
Euro-Bobl(EUREX)
Jun15 150421 129.67 129.73 129.57 129.64 -0.02 303,523 1,091,357 +11,267
Sep15 150421 131.20 131.20 131.20 131.20 -0.02 10 874 +10
Dec15 150421 130.64 130.64 130.64 130.64 -0.02      
Total Volume and Open Interest 303,533 1,092,231 +11,277
3-Mth Euribor(EUREX)
Jun15 150421 100.000 100.000 100.000 100.000 unch 1,766 6,197 +108
Sep15 150421 100.000 100.005 100.000 100.005 +0.005 1,796 11,823 +1,316
Dec15 150421 100.010 100.010 100.010 100.010 +0.010 569 32,402 -51
Total Volume and Open Interest 8,761 81,018 +4,340
Long Gilt(LIFFE)
Jun15 150421 120~25 120~32 120~17 120~24 -0~01 144,854 440,016 -11,721
Sep15 150421 119~25 119~25 119~25 119~25 -0~01 0 1 +0
Total Volume and Open Interest 144,854 440,017 -11,721
3-Mth Short Sterling(LIFFE)
Jun15 150421 99.39 99.40 99.38 99.40 +0.02 49,603 305,469 -928
Sep15 150421 99.35 99.36 99.34 99.36 +0.02 112,982 454,588 -32,363
Dec15 150421 99.30 99.31 99.27 99.29 unch 77,921 441,053 -8,670
Mar16 150421 99.20 99.22 99.18 99.20 unch 48,106 303,082 -6,324
Jun16 150421 99.10 99.11 99.08 99.09 unch 59,151 264,110 +1,542
Sep16 150421 98.98 99.00 98.96 98.98 unch 54,839 241,274 +1,034
Total Volume and Open Interest 570,204 3,030,760 -42,320
3-Mth Euribor(LIFFE)
Jun15 150421 100.000 100.005 99.990 100.000 +0.005 54,935 404,733 +11,493
Sep15 150421 100.000 100.010 99.995 100.000 +0.005 32,824 363,593 +3,271
Dec15 150421 100.000 100.010 99.995 100.005 +0.005 33,696 304,062 -1,267
Total Volume and Open Interest 340,440 3,280,922 +51,055
3-Mth Aus T-Bills(SFE)
Jun15 150421 97.86 97.89 97.85 97.88 +0.02 25,942 200,223 +1,178
Sep15 150421 97.96 97.99 97.95 97.98 +0.02 22,617 203,489 -2,486
Dec15 150421 97.98 98.03 97.98 98.01 +0.02 17,170 169,250 -2,690
Mar16 150421 97.98 98.02 97.98 98.01 +0.02 14,319 130,025 +933
Jun16 150421 97.95 98.00 97.95 97.98 +0.01 9,141 77,295 +4,356
Sep16 150421 97.91 97.96 97.91 97.94 +0.02 5,389 50,361 +608
Dec16 150421 97.87 97.91 97.87 97.89 +0.01 2,996 46,321 +362
Mar17 150421 97.83 97.86 97.83 97.84 +0.01 1,492 23,532 -12
Jun17 150421 97.79 97.79 97.79 97.79 +0.01 5 8,748 +1
Sep17 150421 97.74 97.74 97.74 97.74 +0.01 50 5,223 +0
Total Volume and Open Interest 99,121 915,704 +2,250
10-Year Aus T-Bonds(SFE)
Jun15 150421 97.60 97.62 97.58 97.61 unch 87,392 703,068 +1,457
Sep15 150421 97.61 97.61 97.61 97.61 unch      
Total Volume and Open Interest 87,392 703,068 +1,457
3-Year Aus T-Bonds(SFE)
Jun15 150421 98.19 98.23 98.18 98.21 +0.01 185,779 755,869 +12,425
Sep15 150421 98.21 98.21 98.21 98.21 +0.01      
Total Volume and Open Interest 185,779 755,869 +12,425
Gold(CMX)
Apr15 150421 1193.2 1202.9 1192.8 1202.9 +9.4 21 1,826 -1
Jun15 150421 1195.8 1203.7 1192.5 1203.1 +9.4 111,545 264,542 -146
Aug15 150421 1194.8 1204.5 1194.8 1204.1 +9.4 1,849 40,482 -5
Oct15 150421 1200.0 1205.1 1200.0 1204.9 +9.4 741 8,969 +145
Dec15 150421 1198.6 1205.9 1196.2 1205.9 +9.4 3,487 47,411 +1,086
Feb16 150421 1201.0 1207.1 1198.0 1206.8 +9.4 247 3,838 +8
Apr16 150421 1200.8 1207.8 1200.8 1207.8 +9.4 786 5,866 +414
Jun16 150421 1208.9 1208.9 1208.9 1208.9 +9.5 650 6,704 +279
Aug16 150421 1210.1 1210.1 1210.1 1210.1 +9.5 1 453 +1
Oct16 150421 1211.5 1211.5 1211.5 1211.5 +9.5 0 631 +0
Dec16 150421 1206.0 1213.0 1205.6 1213.0 +9.5 1,637 5,939 -73
Feb17 150421 1214.8 1214.8 1214.8 1214.8 +9.6 0 150 +0
Total Volume and Open Interest 123,296 398,196 +344
Silver(CMX)
May15 150421 1592.0 1616.5 1586.0 1600.8 +11.9 40,039 68,061 -1,501
Jul15 150421 1597.5 1620.0 1591.0 1604.8 +11.9 11,634 52,801 +3,116
Sep15 150421 1598.0 1612.0 1598.0 1608.8 +11.9 1,743 16,404 +532
Dec15 150421 1604.5 1618.0 1603.0 1613.4 +11.9 1,272 26,603 +54
Mar16 150421 1612.0 1617.7 1612.0 1617.7 +11.9 279 2,783 +5
May16 150421 1620.7 1620.7 1620.7 1620.7 +11.8 2 174 +1
Jul16 150421 1623.8 1623.8 1623.8 1623.8 +11.8 0 2,531 +0
Total Volume and Open Interest 55,386 176,946 +2,003
Platinum(NYMEX)
Apr15 150421 1151.8 1151.8 1151.8 1151.8 +3.7 13 32 +1
Jul15 150421 1148.8 1159.8 1145.4 1152.5 +3.7 6,633 66,635 -130
Oct15 150421 1149.8 1158.9 1149.8 1154.1 +3.8 47 1,929 +31
Jan16 150421 1149.7 1156.0 1149.7 1156.0 +3.8 2 26 +2
Total Volume and Open Interest 6,696 68,647 -96
Palladium(NYMEX)
Jun15 150421 771.25 779.00 768.05 774.55 +2.15 3,152 28,887 -233
Sep15 150421 776.00 778.80 770.00 775.50 +2.20 196 3,225 +180
Dec15 150421 776.35 776.35 776.35 776.35 +2.20 1 4 +1
Total Volume and Open Interest 3,349 32,116 -52
Copper(CMX)
May15 150421 272.80 273.90 268.80 270.20 -3.05 47,642 37,290 -3,454
Jul15 150421 272.50 273.80 269.30 270.55 -2.45 19,862 80,998 +1,303
Sep15 150421 272.60 274.00 269.90 271.05 -2.25 3,685 21,383 +524
Dec15 150421 273.70 274.00 270.95 271.55 -2.05 943 14,522 -44
Mar16 150421 271.35 271.95 271.30 271.95 -1.85 114 2,213 +22
Total Volume and Open Interest 73,999 162,953 -1,055
DJIA Index(CBOT)
Jun15 150421 17955 17955 17865 17883 -60 56 4,401 -274
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 150421 17924 18072 17848 17883 -60 211,029 100,560 -10,098
Sep15 150421 17950 17965 17776 17800 -60 28 130 +13
Dec15 150421 17718 17718 17718 17718 -60 0 30 +0
Mar16 150421 17636 17636 17636 17636 -60 0 1 +0
Total Volume and Open Interest 211,057 100,721 -10,085
S & P 500(CME)
Jun15 150421 2089.90 2105.10 2087.70 2091.00 unch 16,229 113,289 +3,589
Sep15 150421 2083.80 2097.00 2080.60 2083.60 unch 0 388 +0
Dec15 150421 2076.50 2088.70 2073.70 2076.50 -0.20 0 207 +0
Mar16 150421 2071.40 2083.60 2068.60 2071.40 -0.20      
Total Volume and Open Interest 16,229 113,884 +3,589
S & P 500 E-Mini(Globex)
Jun15 150421 2089.50 2105.25 2087.25 2091.00 unch 1,822,841 2,702,824 +13,419
Sep15 150421 2082.25 2097.50 2080.50 2083.50 unch 2,116 24,872 +225
Total Volume and Open Interest 1,825,108 2,730,313 +13,642
NASDAQ 100(CME)
Jun15 150421 4438.00 4441.00 4423.80 4428.50 +21.00 1,636 5,493 -247
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 150421 4402.80 4442.80 4402.80 4428.50 +21.00 302,065 324,519 -12,333
Sep15 150421 4406.80 4434.50 4399.30 4420.50 +21.00 41 220 +6
Total Volume and Open Interest 302,106 324,772 -12,327
S & P Midcap 400(CME)
Jun15 150421 1524.70 1524.70 1524.70 1524.70 +0.10 109 695 +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 150421 15.20 15.35 14.85 15.13 -0.05 103,005 198,634 +3,305
Jun15 150421 16.55 16.65 16.25 16.52 -0.06 43,761 71,506 +5,809
Jul15 150421 17.39 17.45 17.08 17.33 -0.05 18,467 37,063 +1,502
Total Volume and Open Interest 196,539 368,117 +10,489
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150421 19715 20105 19695 20025 +305 15,144 57,493 -306
Sep15 150421 20140 20140 20080 20080 +310 29 26 -8
Total Volume and Open Interest 15,173 57,519 -314
Nikkei 225(SGX)
Jun15 150421 19670 19975 19625 19970 +350 77,484 287,217 -4,334
Sep15 150421 19900 19955 19900 19955 +350 3 130 -1
Dec15 150421 19870 19870 19870 19870 +350 0 6,046 +0
Total Volume and Open Interest 77,653 296,365 -4,289
CAC 40(EURONEXT)
May15 150421 5131.5 5191.5 5119.0 5141.0 +13.0 170,996 336,092 +18,379
Jun15 150421 5087.5 5144.0 5081.5 5098.0 +14.0 1,081 12,493 +345
Jul15 150421 5094.0 5094.0 5094.0 5094.0 +14.0      
Total Volume and Open Interest 172,079 348,680  
Hang Seng Index(HKFE)
Apr15 150421 27140 27987 27113 27879 +740 57,093 126,935 -315
May15 150421 27074 27926 27070 27820 +763 1,351 6,175 +779
Jun15 150421 26821 27605 26821 27512 +730 424 7,181 -65
Total Volume and Open Interest 59,060 142,733 +405
DAX(EUREX)
Jun15 150421 11945.0 12113.5 11940.5 11983.5 +65.5 154,709 181,574 -1,021
Sep15 150421 11970.0 12099.5 11958.5 11986.0 +65.0 362 2,025 +22
Dec15 150421 11998.0 12097.0 11971.5 11989.5 +65.5 28 108 +6
Total Volume and Open Interest 155,099 183,707 -993
FT-SE 100(EURONEXT)
Jun15 150421 7004.50 7058.50 6982.00 7021.00 +16.50 142,460 602,571 -16,942
Sep15 150421 6967.00 7003.00 6945.50 6969.00 +16.50 20 624 +5
Dec15 150421 6941.00 6941.00 6939.50 6939.50 +16.50 35 182 +35
Total Volume and Open Interest 142,515 603,377 -16,902
SPI 200(SFE)
Jun15 150421 5835.0 5880.0 5827.0 5877.0 +50.0 30,494 240,237 -1,354
Sep15 150421 5819.0 5819.0 5819.0 5819.0 +47.0 0 2,980 +0
Dec15 150421 5813.0 5813.0 5813.0 5813.0 +47.0 0 2,052 +0
Total Volume and Open Interest 30,501 247,679 -1,412
FTSE MIB(ISE)
Jun15 150421 23070.00 23160.00 22590.00 22883.00 -63.00 54,687 56,081 -821
Sep15 150421 23040.00 23060.00 22550.00 22813.00 -63.00 43 226 +1
Dec15 150421 22731.00 22731.00 22731.00 22731.00 -65.00 0 3 +0
Total Volume and Open Interest 54,730 56,310 -820
KOSPI 200(KFE)
Jun15 150421 269.35 269.95 268.40 269.05 -0.05 111,734 131,627 +955
Sep15 150421 270.50 271.10 269.55 270.10 -0.10 230 3,325 +59
Dec15 150421 271.55 271.55 270.50 270.50 -0.90 9 903 +11
Total Volume and Open Interest 111,976 137,033 +1,025
GSCI(CME)
May15 150421 425.65 431.00 425.65 425.65 -5.30 141 12,420 +79
Jun15 150421 428.65 434.00 428.65 428.65 -5.30      
Jul15 150421 431.65 437.00 431.65 431.65 -5.30      
Total Volume and Open Interest 141 12,420 +79
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