Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 23, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150423 971.25 983.00 971.00 978.25 +7.75 67,881 138,943 -10,028
Jul15 150423 972.25 985.00 972.25 980.00 +8.25 85,607 333,755 +4,685
Aug15 150423 970.50 981.25 968.25 976.25 +8.00 6,344 24,706 +912
Sep15 150423 959.50 969.25 957.25 965.50 +8.25 801 9,416 +29
Nov15 150423 954.75 965.00 954.50 961.50 +7.75 23,913 192,147 +4,122
Jan16 150423 962.75 971.25 960.25 968.00 +7.75 1,831 12,273 +986
Mar16 150423 964.75 974.50 964.25 972.00 +7.75 1,279 20,642 +506
May16 150423 970.00 976.75 966.75 974.25 +7.50 735 8,289 +223
Jul16 150423 975.25 980.50 972.50 980.50 +8.00 204 3,442 +19
Aug16 150423 980.00 980.00 972.25 980.00 +7.75 0 155 +0
Sep16 150423 970.25 970.25 963.00 970.25 +7.25 0 35 +0
Nov16 150423 959.00 968.50 958.00 965.00 +7.00 165 5,481 +21
Jan17 150423 972.75 972.75 963.50 970.25 +6.75 0 66 +0
Mar17 150423 976.75 976.75 968.25 975.00 +6.75 0 31 +0
Total Volume and Open Interest 188,760 749,699 +1,475
Soybean Meal(CBOT)
May15 150423 315.80 319.40 315.70 316.60 +1.10 32,338 55,302 -6,131
Jul15 150423 313.80 317.50 313.80 315.00 +1.20 34,576 169,727 +5,311
Aug15 150423 312.40 315.70 312.20 313.50 +1.30 2,699 25,450 +452
Sep15 150423 311.90 314.20 311.10 312.30 +1.20 1,423 16,175 +344
Oct15 150423 309.40 311.80 309.30 310.70 +1.40 988 13,252 +120
Dec15 150423 309.90 312.10 309.90 311.20 +1.30 8,251 52,213 +1,533
Jan16 150423 311.20 312.70 310.50 311.90 +1.40 351 3,940 +158
Mar16 150423 311.40 312.70 310.60 312.00 +1.40 716 5,235 +289
May16 150423 311.40 312.70 310.60 312.00 +1.40 312 2,113 +128
Jul16 150423 312.70 313.10 312.00 313.10 +1.10 167 1,847 +13
Total Volume and Open Interest 81,952 347,324 +2,274
Soybean Oil(CBOT)
May15 150423 31.62 32.29 31.53 32.02 +0.46 41,097 56,714 -10,338
Jul15 150423 31.79 32.49 31.73 32.22 +0.47 56,889 185,641 +5,300
Aug15 150423 31.91 32.52 31.81 32.28 +0.46 5,305 19,975 +306
Sep15 150423 31.92 32.52 31.89 32.33 +0.44 2,348 17,731 +571
Oct15 150423 32.00 32.50 31.90 32.32 +0.42 1,586 9,453 +203
Dec15 150423 32.14 32.70 32.04 32.48 +0.44 12,983 79,005 +3,637
Jan16 150423 32.35 32.89 32.25 32.69 +0.44 761 5,046 +281
Mar16 150423 32.69 33.06 32.46 32.88 +0.42 604 5,588 +84
May16 150423 32.79 33.25 32.66 33.07 +0.41 1,033 4,105 +749
Jul16 150423 32.99 33.40 32.86 33.27 +0.41 865 2,457 -173
Total Volume and Open Interest 123,472 388,270 +620
Canola(WCE)
May15 150423 445.2 449.3 444.5 445.3 +0.2 7,092 25,734 -4,336
Jul15 150423 450.6 456.0 450.6 451.4 -0.1 13,434 85,398 +2,395
Nov15 150423 446.3 450.9 445.5 446.0 unch 3,724 48,318 +133
Jan16 150423 446.9 451.8 446.6 447.1 -0.1 12 1,624 +0
Mar16 150423 447.5 449.9 447.3 447.3 -0.2 4 369 +1
Total Volume and Open Interest 24,266 163,381 -1,807
Corn(CBOT)
May15 150423 372.50 378.00 370.25 370.75 -1.75 179,367 233,266 -21,131
Jul15 150423 379.75 384.50 376.50 376.75 -2.75 147,484 550,883 +6,653
Sep15 150423 387.50 392.00 384.25 384.25 -3.25 33,903 178,389 +3,238
Dec15 150423 397.00 401.75 394.25 394.50 -3.00 50,614 285,392 +4,355
Mar16 150423 407.75 412.00 404.75 405.25 -2.50 2,764 77,355 +854
May16 150423 415.00 419.00 412.50 412.75 -2.25 572 9,310 +140
Jul16 150423 420.75 425.00 419.00 419.00 -2.00 711 12,570 +24
Sep16 150423 415.00 417.00 413.25 413.25 -1.75 54 2,013 +37
Dec16 150423 413.25 417.75 411.75 412.00 -1.75 594 19,348 +37
Mar17 150423 425.00 425.00 420.75 420.75 -1.75 0 449 +0
Total Volume and Open Interest 416,075 1,369,994 -5,791
Wheat(CBOT)
May15 150423 499.50 503.50 497.50 497.75 -1.00 44,517 50,992 -11,494
Jul15 150423 499.25 506.00 499.25 501.25 +2.25 77,070 259,612 +2,203
Sep15 150423 507.75 515.25 507.75 510.50 +2.75 10,913 62,371 +61
Dec15 150423 526.00 531.50 523.50 527.25 +3.75 10,559 62,258 -341
Mar16 150423 541.50 545.50 538.00 541.75 +3.75 1,157 16,254 +181
May16 150423 551.00 553.00 547.75 551.25 +3.50 204 2,944 +9
Total Volume and Open Interest 144,535 455,945 -9,336
Wheat(KCBT)
May15 150423 512.25 522.00 512.00 516.50 +4.50 9,469 20,775 -2,712
Jul15 150423 518.00 527.75 517.25 522.00 +4.75 17,582 85,582 +419
Sep15 150423 529.50 537.75 527.50 532.50 +5.00 2,961 20,975 +389
Dec15 150423 548.00 556.00 546.00 551.50 +5.50 3,213 20,830 -182
Mar16 150423 560.50 566.25 558.50 564.50 +6.00 103 7,036 +8
May16 150423 572.75 572.75 567.00 572.75 +5.75 18 1,940 +9
Total Volume and Open Interest 33,356 158,203 -2,069
Wheat(MGE)
May15 150423 545.00 550.75 544.50 545.25 +1.50 3,143 9,149 -843
Jul15 150423 556.00 562.50 554.50 555.25 -0.50 4,636 32,788 +1,079
Sep15 150423 567.00 571.00 563.75 564.00 -0.75 1,352 10,089 +185
Dec15 150423 576.00 580.75 574.50 575.00 -0.50 1,383 12,046 +663
Mar16 150423 592.25 592.50 588.50 588.50 -0.25 424 4,124 +143
Total Volume and Open Interest 11,014 69,109 +1,227
Oats(CBOT)
May15 150423 262.00 263.75 248.25 251.25 -7.50 445 2,586 +26
Jul15 150423 264.00 267.00 254.25 255.50 -6.75 440 4,205 +229
Sep15 150423 261.00 268.50 260.00 262.50 -6.00 1 293 +0
Dec15 150423 274.50 275.50 266.00 268.25 -6.00 10 1,868 +5
Total Volume and Open Interest 896 9,092 +260
Rough Rice(CBOT)
May15 150423 10.14 10.14 10.03 10.06 -0.09 1,608 3,522 -1,083
Jul15 150423 10.34 10.38 10.26 10.29 -0.10 1,646 5,530 +577
Sep15 150423 10.60 10.62 10.55 10.55 -0.10 369 2,137 +174
Nov15 150423 10.86 10.86 10.80 10.80 -0.09 8 91 +5
Total Volume and Open Interest 3,633 11,291 -327
Live Cattle(CME)
Apr15 150423 156.785 159.300 156.400 159.300 +3.000 3,541 9,419 -2,089
Jun15 150423 146.550 149.035 146.075 149.035 +3.000 26,053 131,702 -3,000
Aug15 150423 145.050 147.850 144.825 147.850 +3.000 8,353 53,684 +1,249
Oct15 150423 147.150 149.800 146.785 149.575 +2.775 6,060 45,809 +1,053
Dec15 150423 148.400 150.500 147.880 150.435 +2.305 2,835 22,796 +345
Feb16 150423 147.650 150.100 147.600 150.075 +2.475 561 4,324 -15
Total Volume and Open Interest 47,623 272,115 -2,426
Feeder Cattle(CME)
Apr15 150423 212.750 214.350 212.300 214.285 +1.735 647 2,310 -177
May15 150423 207.450 211.250 207.050 211.250 +4.500 2,884 11,764 -604
Aug15 150423 209.035 212.950 208.650 212.950 +4.500 3,313 16,347 -36
Sep15 150423 208.380 212.035 207.750 211.985 +4.450 494 3,530 +106
Oct15 150423 207.250 211.250 206.750 211.185 +4.435 320 2,692 +16
Nov15 150423 206.300 210.185 205.735 209.950 +4.265 87 1,132 +12
Jan16 150423 200.580 204.000 200.130 203.685 +3.935 48 733 +22
Total Volume and Open Interest 7,796 38,531 -658
Lean Hogs(CME)
May15 150423 70.885 72.200 70.885 71.930 +1.230 467 2,850 -150
Jun15 150423 76.080 78.850 76.035 78.330 +2.380 21,111 94,678 -1,331
Jul15 150423 78.000 80.535 78.000 79.900 +2.015 4,294 21,193 +345
Aug15 150423 78.050 80.430 78.050 80.035 +2.150 5,102 32,443 +219
Oct15 150423 70.000 71.750 69.930 71.550 +1.720 3,933 39,722 +392
Dec15 150423 67.035 68.750 66.950 68.650 +1.615 1,354 17,122 +260
Feb16 150423 69.800 71.300 69.800 71.250 +1.300 499 3,843 +109
Apr16 150423 72.350 73.500 72.350 73.250 +0.800 195 1,575 +92
Total Volume and Open Interest 36,999 213,764 -32
Class III Milk(CME)
Apr15 150423 15.80 15.83 15.79 15.80 -0.03 433 5,509 +51
May15 150423 16.57 16.80 16.56 16.71 +0.27 1,026 6,231 -15
Jun15 150423 16.62 17.02 16.60 16.95 +0.52 908 5,656 +157
Jul15 150423 16.92 17.23 16.92 17.18 +0.40 297 3,920 -1
Aug15 150423 17.30 17.50 17.30 17.41 +0.26 192 3,592 +15
Sep15 150423 17.36 17.50 17.36 17.45 +0.20 124 3,355 +34
Oct15 150423 17.33 17.50 17.33 17.40 +0.18 79 2,967 +12
Nov15 150423 17.40 17.40 17.35 17.35 +0.14 52 2,866 +15
Dec15 150423 17.20 17.20 17.20 17.20 +0.06 70 2,609 +24
Jan16 150423 16.90 16.90 16.90 16.90 +0.07 5 516 -1
Feb16 150423 16.89 16.90 16.87 16.87 +0.03 8 355 +5
Mar16 150423 16.78 16.83 16.78 16.83 +0.08 10 309 +0
Apr16 150423 16.68 16.68 16.65 16.65 +0.05 6 201 +6
Total Volume and Open Interest 3,233 38,577 +325
Cocoa(ICE)
May15 150423 2782 2812 2779 2806 +34 28 809 -69
Jul15 150423 2775 2808 2769 2802 +20 15,562 81,873 -2,507
Sep15 150423 2771 2799 2763 2795 +19 5,084 37,074 -255
Dec15 150423 2761 2788 2755 2786 +20 3,280 31,310 +1,465
Mar16 150423 2750 2777 2745 2775 +18 1,793 18,945 +144
May16 150423 2742 2769 2742 2769 +19 106 6,754 -11
Jul16 150423 2754 2760 2754 2760 +19 58 6,599 +0
Total Volume and Open Interest 25,925 186,384 -1,233
Coffee "C"(ICE)
May15 150423 142.05 143.85 140.45 140.45 -1.95 6,242 2,015 -2,870
Jul15 150423 143.05 145.45 141.15 141.50 -2.15 18,234 94,473 -286
Sep15 150423 145.35 147.95 143.75 144.10 -2.20 2,163 36,303 +489
Dec15 150423 149.30 151.35 147.35 147.85 -2.05 531 24,586 +101
Mar16 150423 151.50 154.40 151.15 151.45 -2.00 161 7,186 +0
May16 150423 153.25 155.85 152.80 153.20 -2.20 47 4,217 +18
Total Volume and Open Interest 27,469 178,742 -2,515
Orange Juice(ICE)
May15 150423 117.50 119.00 116.65 118.60 +3.15 1,115 4,062 -1,049
Jul15 150423 116.75 118.95 116.05 117.85 +3.10 1,361 9,691 +633
Sep15 150423 119.90 119.90 118.35 118.70 +2.45 113 1,254 +43
Nov15 150423 120.45 120.45 119.60 119.80 +2.25 28 567 +25
Jan16 150423 120.55 120.55 120.55 120.55 +1.30 4 118 +4
Mar16 150423 122.50 122.50 122.50 122.50 +1.30 0 7 +0
Total Volume and Open Interest 2,621 15,703 -344
Sugar #11(ICE)
May15 150423 12.70 13.15 12.55 13.09 +0.43 29,361 114,367 -9,012
Jul15 150423 12.60 13.09 12.46 13.03 +0.44 76,735 412,651 +6,012
Oct15 150423 13.07 13.51 12.96 13.47 +0.39 28,238 150,948 +501
Mar16 150423 14.30 14.71 14.19 14.63 +0.33 13,416 99,939 +3,461
May16 150423 14.32 14.74 14.29 14.68 +0.30 1,600 24,013 +18
Jul16 150423 14.28 14.70 14.26 14.65 +0.30 890 19,676 -159
Oct16 150423 14.49 14.88 14.47 14.84 +0.28 364 19,073 +70
Mar17 150423 15.03 15.33 15.03 15.33 +0.23 120 9,235 -77
Total Volume and Open Interest 150,844 853,491 +801
London Cocoa(LCE)
May15 150423 1899 1919 1894 1916 +16 3,193 39,761 -991
Jul15 150423 1922 1939 1917 1936 +12 9,489 67,969 -642
Sep15 150423 1918 1934 1914 1931 +9 5,804 44,015 +900
Dec15 150423 1913 1924 1904 1921 +9 3,780 49,794 -528
Mar16 150423 1898 1905 1887 1902 +8 2,532 40,201 +147
May16 150423 1896 1900 1889 1899 +8 435 6,064 -158
Jul16 150423 1886 1897 1886 1897 +9 74 10,724 -19
Total Volume and Open Interest 25,479 266,127 -1,169
London Sugar(LCE)
Aug15 150423 359.90 369.60 358.80 368.00 +7.60 4,388 42,624 -63
Oct15 150423 359.90 370.30 359.40 369.00 +7.90 1,670 14,889 -113
Dec15 150423 367.40 378.30 367.20 376.90 +8.30 1,181 9,847 +269
Mar16 150423 374.00 384.10 373.80 382.80 +8.60 389 6,395 +306
May16 150423 380.50 390.30 380.10 389.00 +8.20 91 2,266 +16
Total Volume and Open Interest 7,787 76,912 +443
Cotton(ICE)
May15 150423 62.51 65.49 62.35 64.59 +2.10 2,789 3,222 -1,528
Jul15 150423 62.78 65.71 62.70 65.45 +2.53 13,110 105,810 +458
Oct15 150423 64.02 65.11 64.02 65.11 +1.88 14 36 +8
Dec15 150423 63.57 65.42 63.44 65.14 +1.51 2,857 51,175 +697
Mar16 150423 63.79 65.20 63.78 64.85 +1.06 264 5,253 +18
May16 150423 64.85 65.50 64.85 65.10 +0.87 22 722 +11
Total Volume and Open Interest 19,085 167,666 -320
Lumber(CME)
May15 150423 251.5 254.9 246.7 252.7 -0.2 367 3,384 -109
Jul15 150423 248.7 252.1 245.6 248.8 -1.2 297 2,931 +105
Sep15 150423 249.6 253.5 247.0 250.7 +0.1 50 422 +27
Nov15 150423 254.0 254.5 250.0 254.4 +1.5 6 62 +0
Total Volume and Open Interest 724 6,838 +25
Crude Oil(NYM)
Jun15 150423 56.28 58.41 55.76 57.74 +1.58 354,244 434,424 +847
Jul15 150423 57.69 59.87 57.19 59.26 +1.69 87,470 236,081 +3,947
Aug15 150423 58.63 60.75 58.08 60.13 +1.64 38,396 77,920 +1,774
Sep15 150423 59.22 61.22 58.70 60.67 +1.57 30,455 150,144 +2,765
Oct15 150423 59.71 61.62 59.25 61.11 +1.50 12,602 82,201 +157
Nov15 150423 60.28 62.05 59.85 61.57 +1.44 7,252 53,486 +144
Dec15 150423 60.70 62.55 60.20 62.04 +1.39 39,040 220,456 +716
Jan16 150423 61.14 62.84 60.93 62.41 +1.32 6,065 53,603 +109
Feb16 150423 61.52 62.97 61.52 62.68 +1.25 1,987 25,522 +130
Mar16 150423 61.50 63.20 61.39 62.92 +1.19 4,183 44,014 +263
Apr16 150423 62.26 63.47 62.26 63.13 +1.11 833 12,821 +41
May16 150423 63.10 63.67 63.10 63.32 +1.03 539 12,496 +78
Jun16 150423 62.45 63.86 62.15 63.52 +0.97 8,743 55,502 +762
Jul16 150423 63.40 63.65 63.40 63.65 +0.91 891 10,581 +12
Aug16 150423 63.71 63.81 63.71 63.81 +0.86 640 7,766 +132
Sep16 150423 64.00 64.00 64.00 64.00 +0.82 1,116 20,826 +216
Total Volume and Open Interest 615,875 1,720,956 -10,100
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 150423 56.300 58.375 55.775 57.750 +1.600 10,185 3,106 +69
Jul15 150423 57.700 59.775 57.200 59.250 +1.675 610 428 +72
Aug15 150423 58.525 60.300 58.225 60.125 +1.625 239 353 +52
Sep15 150423 59.375 61.200 59.375 60.675 +1.575 149 323 +24
Oct15 150423 61.100 61.100 61.100 61.100 +1.500 90 270 +26
Nov15 150423 60.925 61.750 60.925 61.575 +1.450 29 207 +4
Dec15 150423 61.400 62.225 61.400 62.050 +1.400 12 441 +6
Jan16 150423 62.400 62.400 62.400 62.400 +1.300 2 10 +1
Total Volume and Open Interest 11,319 5,204 +257
NY Harbor ULSD(NYM)
May15 150423 187.05 194.50 186.00 192.39 +5.31 28,766 33,850 -4,711
Jun15 150423 187.25 194.75 186.15 192.68 +5.37 41,219 86,557 +3,808
Jul15 150423 188.02 195.36 186.96 193.34 +5.27 10,756 49,550 +461
Aug15 150423 189.05 196.18 188.12 194.38 +5.12 4,914 26,600 +70
Sep15 150423 190.10 197.45 189.77 196.00 +5.02 4,852 30,910 +86
Oct15 150423 192.73 199.28 192.00 197.77 +4.91 2,402 20,309 +2
Nov15 150423 194.99 199.43 193.74 199.35 +4.78 1,709 14,935 -418
Dec15 150423 196.73 202.29 194.99 200.78 +4.66 5,441 39,610 +987
Jan16 150423 197.57 203.84 197.57 202.14 +4.52 1,347 9,932 +388
Feb16 150423 199.00 204.34 199.00 202.65 +4.43 629 5,278 +195
Mar16 150423 198.66 203.57 198.66 202.25 +4.31 759 8,866 +480
Apr16 150423 198.39 202.64 198.39 201.21 +4.17 152 6,054 +2
May16 150423 201.20 201.36 201.01 201.36 +4.13 122 3,557 +27
Jun16 150423 197.79 203.30 197.79 201.98 +4.11 125 8,849 +12
Total Volume and Open Interest 103,727 360,816 +1,360
RBOB Gasoline(NYM)
May15 150423 192.65 200.78 191.75 199.56 +7.11 27,031 39,412 -5,515
Jun15 150423 192.78 200.71 191.86 199.34 +6.69 49,316 100,330 +4,037
Jul15 150423 191.83 199.40 191.10 198.03 +6.28 18,487 58,565 +571
Aug15 150423 189.98 197.28 189.24 195.94 +5.99 13,443 36,820 -850
Sep15 150423 187.56 194.48 186.81 193.26 +5.78 9,079 38,135 +171
Oct15 150423 173.24 179.29 172.17 178.33 +5.37 5,690 20,202 +149
Nov15 150423 169.37 176.10 169.37 175.44 +5.19 3,731 16,603 -250
Dec15 150423 168.85 174.93 167.88 173.83 +4.98 5,828 37,887 -72
Jan16 150423 168.40 174.96 168.40 174.34 +4.87 587 5,206 +46
Feb16 150423 173.70 175.74 173.70 175.74 +4.67 202 1,545 +28
Total Volume and Open Interest 134,584 378,444 -1,247
e-miNY RBOB Gasoline(NYM)
May15 150423 199.60 199.60 199.56 199.60 +7.10      
Jun15 150423 199.30 199.34 199.30 199.30 +6.60      
Jul15 150423 198.00 198.03 198.00 198.00 +6.20 0 1 +0
Aug15 150423 195.90 195.94 195.90 195.90 +5.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May15 150423 2.602 2.605 2.520 2.531 -0.075 103,646 66,148 -21,009
Jun15 150423 2.647 2.653 2.567 2.569 -0.085 71,456 190,126 +8,568
Jul15 150423 2.705 2.710 2.626 2.629 -0.088 33,908 176,138 +2,042
Aug15 150423 2.731 2.736 2.657 2.660 -0.086 13,101 52,971 -308
Sep15 150423 2.739 2.743 2.670 2.675 -0.079 9,517 90,843 +989
Oct15 150423 2.770 2.778 2.709 2.717 -0.072 13,596 110,274 +784
Nov15 150423 2.888 2.888 2.822 2.830 -0.065 4,442 46,238 +234
Dec15 150423 3.056 3.056 2.999 3.009 -0.062 2,585 60,786 -60
Jan16 150423 3.173 3.173 3.100 3.115 -0.058 7,540 59,171 +2,516
Feb16 150423 3.143 3.143 3.094 3.107 -0.057 1,110 14,836 +430
Mar16 150423 3.079 3.079 3.050 3.061 -0.055 4,400 33,330 +3,340
Apr16 150423 2.950 2.950 2.919 2.929 -0.052 1,459 31,168 +453
May16 150423 2.964 2.964 2.938 2.942 -0.050 751 10,919 +118
Jun16 150423 3.000 3.000 2.978 2.978 -0.049 910 7,280 +314
Jul16 150423 3.050 3.050 3.016 3.016 -0.049 788 4,566 +83
Aug16 150423 3.034 3.050 3.021 3.030 -0.048 574 3,980 +79
Total Volume and Open Interest 272,389 1,018,282 -744
Brent Crude Oil(ICE)
Jun15 150423 62.88 65.58 62.22 64.85 +2.12 218,306 449,458 -4,186
Jul15 150423 63.43 66.23 62.96 65.51 +2.03 87,067 338,353 +4,405
Aug15 150423 64.10 66.80 63.62 66.12 +1.96 29,581 149,524 +496
Sep15 150423 64.85 67.30 64.22 66.67 +1.89 29,242 162,442 -525
Oct15 150423 65.58 67.79 64.91 67.18 +1.81 12,414 66,585 -46
Nov15 150423 65.95 68.24 65.46 67.67 +1.74 8,670 50,295 +539
Dec15 150423 66.43 68.63 65.82 68.09 +1.67 66,568 229,181 +1,430
Jan16 150423 66.53 68.94 66.37 68.46 +1.61 5,637 57,279 +562
Feb16 150423 66.73 69.06 66.73 68.78 +1.56 2,980 41,765 -319
Mar16 150423 68.09 69.55 68.09 69.07 +1.50 4,643 48,421 +400
Apr16 150423 68.61 69.66 68.61 69.39 +1.44 2,064 35,018 +117
May16 150423 69.50 69.66 69.50 69.66 +1.38 1,389 19,864 -8
Jun16 150423 68.52 70.38 67.97 69.92 +1.33 12,937 62,128 -368
Jul16 150423 70.18 70.18 70.18 70.18 +1.30 689 17,407 +26
Total Volume and Open Interest 509,339 2,025,465 +1,386
Gas Oil(ICE)
May15 150423 569.75 591.00 566.00 585.75 +14.75 35,752 117,280 -5,577
Jun15 150423 570.50 592.25 567.00 586.75 +14.50 53,686 157,433 +2,256
Jul15 150423 574.00 593.75 569.25 588.75 +14.25 15,559 65,822 +758
Aug15 150423 574.75 596.25 573.00 592.00 +13.75 6,157 37,312 +1,242
Sep15 150423 580.75 600.00 577.25 596.00 +13.00 5,117 34,383 +525
Oct15 150423 584.25 605.00 584.25 600.75 +12.25 5,222 31,686 +834
Nov15 150423 587.00 607.00 587.00 604.00 +12.00 2,862 21,718 +406
Dec15 150423 593.00 611.50 588.75 606.75 +11.75 15,455 82,677 -724
Jan16 150423 610.50 612.75 608.25 609.75 +11.50 1,752 20,837 -211
Feb16 150423 603.75 615.75 603.75 612.25 +11.00 1,579 12,327 -571
Total Volume and Open Interest 151,740 673,229 +556
Ethanol(CBOT)
May15 150423 1.640 1.648 1.614 1.623 -0.001 564 985 -149
Jun15 150423 1.593 1.632 1.593 1.607 +0.009 389 1,962 +144
Jul15 150423 1.578 1.590 1.565 1.571 +0.008 183 1,538 +113
Aug15 150423 1.550 1.550 1.550 1.550 +0.008 31 626 +17
Sep15 150423 1.522 1.522 1.512 1.521 +0.008 4 354 +0
Oct15 150423 1.493 1.493 1.492 1.492 +0.008 89 245 -74
Nov15 150423 1.465 1.465 1.465 1.465 +0.008 86 279 +85
Dec15 150423 1.456 1.456 1.440 1.440 +0.007 90 739 +90
Total Volume and Open Interest 1,437 6,738 +226
WTI Crude Oil(ICE)
Jun15 150423 56.30 58.40 55.76 57.74 +1.58 62,580 115,800 -4,306
Jul15 150423 57.60 59.86 57.22 59.26 +1.69 41,059 42,003 +4,742
Aug15 150423 58.74 60.70 58.11 60.13 +1.64 11,000 13,465 +1,705
Sep15 150423 59.33 61.22 58.77 60.67 +1.57 7,773 44,328 +386
Oct15 150423 59.82 61.50 59.34 61.11 +1.50 4,693 10,786 +1,440
Nov15 150423 60.33 62.06 59.78 61.57 +1.44 2,539 10,575 -46
Dec15 150423 60.73 62.54 60.29 62.04 +1.39 13,258 86,595 +379
Jan16 150423 61.09 62.73 61.09 62.41 +1.32 716 10,437 -45
Feb16 150423 61.43 62.90 61.43 62.68 +1.25 318 1,700 +29
Mar16 150423 61.80 63.00 61.80 62.92 +1.19 1,982 5,001 +466
Apr16 150423 63.13 63.13 63.13 63.13 +1.11 16 3,058 +1
May16 150423 63.32 63.32 63.32 63.32 +1.03 31 2,512 +12
Jun16 150423 62.67 63.83 62.67 63.52 +0.97 364 18,351 +202
Jul16 150423 63.65 63.65 63.65 63.65 +0.91 33 1,055 -11
Aug16 150423 63.81 63.81 63.81 63.81 +0.86 13 1,694 +8
Sep16 150423 64.00 64.00 64.00 64.00 +0.82 49 2,577 +43
Total Volume and Open Interest 149,759 440,752 +4,656
US Dollar Index(ICE)
Jun15 150423 98.230 98.645 97.335 97.455 -0.682 38,929 109,513 -1,452
Sep15 150423 98.895 99.105 97.815 97.930 -0.688 473 5,078 +163
Dec15 150423 99.300 99.390 98.370 98.378 -0.685 113 1,226 +54
Total Volume and Open Interest 39,525 115,918 -1,225
Australian Dollar(CME)
Jun15 150423 77.29 77.68 76.89 77.56 +0.08 76,349 152,872 +1,903
Sep15 150423 76.87 77.25 76.60 77.17 +0.07 88 404 +33
Dec15 150423 76.25 76.83 76.25 76.83 +0.08 0 74 +0
Total Volume and Open Interest 76,437 153,363 +1,936
British Pound(CME)
Jun15 150423 150.33 150.65 149.55 150.49 +0.09 57,178 174,743 -918
Sep15 150423 150.18 150.47 149.53 150.41 +0.10 17 259 -8
Dec15 150423 150.35 150.35 150.35 150.35 +0.10 0 35 +0
Total Volume and Open Interest 57,195 175,066 -926
Canadian Dollar(CME)
Jun15 150423 81.62 82.44 81.44 82.31 +0.63 60,704 119,270 +3,178
Sep15 150423 81.52 82.28 81.37 82.21 +0.63 511 5,530 +6
Dec15 150423 81.54 82.13 81.54 82.13 +0.63 29 1,455 +17
Mar16 150423 82.07 82.07 82.07 82.07 +0.62 0 502 +0
Total Volume and Open Interest 61,244 126,801 +3,178
Japanese Yen(CME)
Jun15 150423 83.40 83.78 83.30 83.73 +0.25 93,479 188,305 -2,950
Sep15 150423 83.68 83.87 83.47 83.85 +0.25 281 685 +57
Dec15 150423 83.68 84.03 83.67 84.03 +0.24 1 124 +1
Total Volume and Open Interest 93,762 189,332 -2,891
Swiss Franc(CME)
Jun15 150423 103.26 105.14 103.07 104.95 +1.61 20,381 31,047 +273
Sep15 150423 103.73 105.50 103.73 105.40 +1.62 5 405 -3
Dec15 150423 105.88 105.88 105.88 105.88 +1.62 6 251 +6
Total Volume and Open Interest 20,392 31,727 +276
EuroFX(CME)
Jun15 150423 107.31 108.53 106.72 108.32 +0.85 212,133 453,208 +2,647
Sep15 150423 107.46 108.67 106.90 108.47 +0.85 764 3,688 +96
Dec15 150423 107.34 108.70 107.11 108.67 +0.84 7 537 +1
Total Volume and Open Interest 212,904 457,610 +2,744
Mexican Peso(CME)
May15 150423 650.88 650.88 650.88 650.88 +3.75      
Jun15 150423 645.00 651.75 643.25 649.62 +3.88 38,825 114,588 -3,465
Total Volume and Open Interest 38,896 118,074 -3,461
Brazilian Real(CME)
May15 150423 333.90 336.15 329.15 335.70 +4.45 430 14,542 +373
Jun15 150423 330.00 332.55 326.30 332.55 +4.30 5 1,441 +0
Jul15 150423 328.95 328.95 328.95 328.95 +3.55      
Aug15 150423 325.65 325.65 325.65 325.65 +3.55      
Total Volume and Open Interest 435 25,135 +373
30-Year T-Bonds(CBOT)
Jun15 150423 161~130 162~120 161~020 162~010 +0~180 171,840 435,381 -1,849
Sep15 150423 159~270 160~160 159~220 160~160 +0~180 15 172 +1
Dec15 150423 159~180 159~180 159~000 159~180 +0~180      
Total Volume and Open Interest 171,855 435,553 -1,848
10-Year T-Notes(CBOT)
Jun15 150423 128~265 129~065 128~235 129~045 +0~090 707,522 2,826,644 +9,224
Sep15 150423 128~170 128~240 128~140 128~235 +0~090 889 12,334 +812
Dec15 150423 128~065 128~065 128~065 128~065 +0~090 0 6 +0
Total Volume and Open Interest 708,411 2,838,984 +10,036
5-Year T-Notes(CBOT)
Jun15 150423 120~084 120~154 120~072 120~142 +0~054 366,975 1,991,306 -11,008
Sep15 150423 119~276 119~294 119~236 119~294 +0~056 13 1,446 -4
Dec15 150423 119~154 119~154 119~096 119~154 +0~056      
Total Volume and Open Interest 366,988 1,992,752 -11,012
2 Year T-Notes(CBOT)
Jun15 150423 109~200 109~216 109~196 109~212 +0~010 150,350 1,395,097 +14,436
Sep15 150423 109~100 109~110 109~096 109~110 +0~012 411 4,522 +132
Dec15 150423 109~080 109~080 109~066 109~080 +0~012      
Total Volume and Open Interest 150,761 1,399,619 +14,568
Eurodollars(CME)
Jun15 150423 99.690 99.695 99.685 99.695 unch 166,730 1,261,568 -34,523
Sep15 150423 99.545 99.570 99.545 99.565 +0.010 235,344 1,154,200 -21,296
Dec15 150423 99.370 99.400 99.365 99.395 +0.020 218,365 1,179,309 -6,612
Mar16 150423 99.190 99.225 99.190 99.220 +0.025 233,008 957,493 +14,021
Jun16 150423 99.005 99.045 99.000 99.035 +0.025 298,181 945,289 +31,452
Sep16 150423 98.815 98.855 98.805 98.850 +0.030 177,113 741,220 +7,797
Dec16 150423 98.630 98.680 98.625 98.670 +0.030 185,334 952,257 -2,664
Mar17 150423 98.480 98.535 98.475 98.525 +0.035 118,495 573,083 +11,242
Jun17 150423 98.335 98.390 98.330 98.380 +0.040 119,474 537,170 +2,970
Sep17 150423 98.210 98.265 98.205 98.260 +0.045 65,431 462,178 -390
Dec17 150423 98.090 98.150 98.085 98.145 +0.045 82,604 658,155 +6,054
Mar18 150423 98.000 98.060 97.995 98.055 +0.045 47,464 297,056 -1,879
Jun18 150423 97.910 97.970 97.910 97.965 +0.045 32,405 290,027 -1,072
Sep18 150423 97.830 97.890 97.830 97.885 +0.045 15,893 174,686 +1,016
Dec18 150423 97.750 97.815 97.750 97.805 +0.045 17,974 208,743 -793
Mar19 150423 97.690 97.750 97.690 97.745 +0.045 15,390 133,567 -15
Jun19 150423 97.625 97.690 97.625 97.685 +0.045 15,017 120,563 -1,041
Sep19 150423 97.570 97.630 97.565 97.625 +0.040 12,303 72,271 -709
Total Volume and Open Interest 2,083,714 10,995,690 +3,264
Ultra T-Bond(CBOT)
Jun15 150423 166~30 168~02 166~17 167~21 +0~18 55,842 580,350 -3,776
Sep15 150423 166~09 166~09 165~23 166~09 +0~18      
Dec15 150423 164~29 164~29 164~11 164~29 +0~18      
Total Volume and Open Interest 55,842 580,350 -3,776
30 Day Federal Funds(CBOT)
Apr15 150423 99.878 99.878 99.878 99.878 unch 3,350 67,237 -121
May15 150423 99.870 99.875 99.870 99.875 unch 4,484 104,648 +529
Jun15 150423 99.865 99.865 99.860 99.865 unch 2,142 72,143 -584
Jul15 150423 99.850 99.850 99.845 99.850 unch 5,734 139,314 -598
Aug15 150423 99.825 99.830 99.825 99.825 unch 2,652 93,545 +204
Sep15 150423 99.785 99.785 99.780 99.785 unch 4,918 49,754 +1,151
Total Volume and Open Interest 37,991 769,859 -33
3-Mth Euro-Yen(CME)
Jun15 150423 99.850 99.850 99.850 99.850 unch      
Sep15 150423 99.860 99.860 99.860 99.860 unch      
Dec15 150423 99.855 99.855 99.855 99.855 unch      
Mar16 150423 99.715 99.715 99.715 99.715 unch      
Jun16 150423 99.575 99.575 99.575 99.575 unch      
Sep16 150423 99.435 99.435 99.435 99.435 unch      
Dec16 150423 99.815 99.815 99.815 99.815 unch      
Mar17 150423 99.675 99.675 99.675 99.675 unch      
Jun17 150423 99.535 99.535 99.535 99.535 unch      
Sep17 150423 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150423 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150423 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150423 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150423 99.71 99.71 99.71 99.71 unch      
Jun16 150423 99.57 99.57 99.57 99.57 unch      
Sep16 150423 99.43 99.43 99.43 99.43 unch      
Dec16 150423 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150423 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150423 148.04 148.05 147.89 147.95 -0.09 915 16,488 -242
Sep15 150423 147.37 147.37 147.37 147.37 -0.09      
Dec15 150423 146.81 146.81 146.81 146.81 -0.09 0 1 +0
Total Volume and Open Interest 915 16,489 -242
Euro-Bund(EUREX)
Jun15 150423 159.24 159.58 159.02 159.17 -0.02 507,052 1,331,443 +9,681
Sep15 150423 159.20 159.54 159.05 159.14 +0.02 2,715 20,960 +1,316
Dec15 150423 159.48 159.51 158.00 159.22 -0.07 4 26 -1
Total Volume and Open Interest 509,771 1,352,429 +10,996
Euro-Bobl(EUREX)
Jun15 150423 129.43 129.53 129.38 129.46 +0.08 284,447 1,098,474 +9,513
Sep15 150423 130.97 130.97 130.97 130.97 +0.07 481 1,331 +457
Dec15 150423 130.46 130.46 130.46 130.46 +0.08      
Total Volume and Open Interest 284,928 1,099,805 +9,970
3-Mth Euribor(EUREX)
Jun15 150423 100.005 100.005 100.005 100.005 +0.005 0 7,097 +0
Sep15 150423 100.005 100.005 100.005 100.005 unch 9 12,729 +6
Dec15 150423 100.010 100.010 100.010 100.010 +0.005 0 32,302 +0
Total Volume and Open Interest 786 83,061 +760
Long Gilt(LIFFE)
Jun15 150423 119~12 119~25 119~08 119~18 +0~02 154,185 447,128 +5,086
Sep15 150423 118~20 118~20 118~20 118~20 +0~02 0 1 +0
Total Volume and Open Interest 154,185 447,129 +5,086
3-Mth Short Sterling(LIFFE)
Jun15 150423 99.39 99.41 99.39 99.41 +0.02 63,506 325,373 +3,731
Sep15 150423 99.32 99.36 99.32 99.35 +0.02 123,001 363,025 -18,508
Dec15 150423 99.24 99.27 99.22 99.26 +0.02 93,501 415,534 -18,958
Mar16 150423 99.12 99.15 99.11 99.15 +0.02 35,410 301,733 +2,513
Jun16 150423 98.98 99.03 98.98 99.02 +0.01 43,778 266,399 +1,078
Sep16 150423 98.87 98.90 98.85 98.89 +0.01 34,033 238,297 -2,453
Total Volume and Open Interest 531,384 2,938,936 -33,865
3-Mth Euribor(LIFFE)
Jun15 150423 100.000 100.010 100.000 100.005 +0.005 86,545 407,861 -2,183
Sep15 150423 100.000 100.010 100.000 100.005 unch 29,372 369,139 +2,395
Dec15 150423 100.005 100.015 100.000 100.010 +0.005 31,548 304,864 +785
Total Volume and Open Interest 329,974 3,317,040 +24,604
3-Mth Aus T-Bills(SFE)
Jun15 150423 97.84 97.85 97.81 97.83 -0.01 38,508 203,422 -876
Sep15 150423 97.91 97.92 97.89 97.91 -0.01 24,923 209,374 -2,221
Dec15 150423 97.93 97.95 97.91 97.93 -0.01 18,986 170,200 -3,337
Mar16 150423 97.92 97.94 97.88 97.91 -0.02 10,484 128,099 -1,324
Jun16 150423 97.90 97.91 97.84 97.87 -0.03 7,556 77,392 -1,364
Sep16 150423 97.85 97.86 97.81 97.83 -0.03 5,463 51,903 +1,687
Dec16 150423 97.81 97.81 97.75 97.78 -0.03 4,265 46,368 +127
Mar17 150423 97.76 97.76 97.70 97.73 -0.03 3,156 25,830 +895
Jun17 150423 97.68 97.68 97.66 97.67 -0.04 160 8,977 -160
Sep17 150423 97.61 97.61 97.61 97.61 -0.04 200 5,023 -200
Total Volume and Open Interest 113,701 927,720 -6,873
10-Year Aus T-Bonds(SFE)
Jun15 150423 97.56 97.58 97.46 97.48 -0.09 59,399 699,848 -9,431
Sep15 150423 97.48 97.48 97.48 97.48 -0.09      
Total Volume and Open Interest 59,399 699,848 -9,431
3-Year Aus T-Bonds(SFE)
Jun15 150423 98.15 98.15 98.07 98.11 -0.04 154,612 723,397 -49,791
Sep15 150423 98.11 98.11 98.11 98.11 -0.04      
Total Volume and Open Interest 154,612 723,397 -49,791
Gold(CMX)
Apr15 150423 1187.2 1197.0 1186.1 1194.4 +7.5 33 525 -661
Jun15 150423 1186.9 1197.4 1183.6 1194.3 +7.4 104,705 261,646 -3,434
Aug15 150423 1188.0 1198.0 1185.3 1195.3 +7.4 970 40,602 +583
Oct15 150423 1190.2 1199.0 1189.5 1196.2 +7.5 144 9,944 +90
Dec15 150423 1189.7 1200.0 1187.9 1197.1 +7.5 966 47,561 +246
Feb16 150423 1188.3 1199.7 1187.9 1198.0 +7.5 621 4,196 +314
Apr16 150423 1193.7 1200.7 1193.7 1199.0 +7.5 1,405 6,278 +407
Jun16 150423 1200.0 1200.0 1200.0 1200.0 +7.4 848 6,679 -65
Aug16 150423 1193.2 1201.2 1193.2 1201.2 +7.3 0 453 +0
Oct16 150423 1195.8 1202.6 1195.8 1202.6 +7.3 528 1,109 +478
Dec16 150423 1196.2 1204.1 1196.2 1204.1 +7.3 1,533 6,845 +899
Feb17 150423 1205.9 1205.9 1205.9 1205.9 +7.3 0 150 +0
Total Volume and Open Interest 112,054 397,379 -1,139
Silver(CMX)
May15 150423 1576.0 1592.0 1570.5 1582.9 +3.3 53,046 63,469 -3,826
Jul15 150423 1578.0 1595.5 1574.0 1587.1 +3.5 24,773 63,066 +6,836
Sep15 150423 1584.0 1599.0 1584.0 1591.0 +3.4 1,819 16,761 +126
Dec15 150423 1592.0 1601.0 1584.0 1595.6 +3.4 1,090 26,388 -154
Mar16 150423 1600.0 1601.0 1599.6 1599.6 +3.2 9 2,724 -9
May16 150423 1602.4 1602.4 1602.4 1602.4 +3.0 0 175 +0
Jul16 150423 1605.2 1605.2 1605.2 1605.2 +2.8 0 2,531 +0
Total Volume and Open Interest 80,942 182,633 +2,926
Platinum(NYMEX)
Apr15 150423 1136.2 1136.2 1136.2 1136.2 +6.5 9 17 -5
Jul15 150423 1129.5 1139.9 1126.5 1136.7 +7.0 9,296 65,791 -583
Oct15 150423 1133.7 1138.2 1130.0 1138.2 +7.0 78 2,804 +36
Jan16 150423 1140.1 1140.1 1140.1 1140.1 +7.0 1 28 +1
Total Volume and Open Interest 9,389 68,668 -552
Palladium(NYMEX)
Jun15 150423 756.45 776.75 755.00 769.90 +14.00 2,847 28,773 -263
Sep15 150423 759.05 777.00 759.05 770.85 +14.00 85 3,296 +37
Dec15 150423 771.70 771.70 771.70 771.70 +14.00 0 4 +0
Total Volume and Open Interest 2,932 32,073 -226
Copper(CMX)
May15 150423 266.80 270.35 264.75 269.40 +2.85 50,162 30,045 -1,114
Jul15 150423 267.75 271.00 266.00 270.20 +2.50 25,292 82,300 -125
Sep15 150423 268.30 271.25 267.00 270.90 +2.50 3,780 21,963 +171
Dec15 150423 270.00 271.95 268.30 271.65 +2.45 1,765 15,118 +387
Mar16 150423 270.85 272.35 269.00 272.05 +2.40 140 2,330 +27
Total Volume and Open Interest 82,279 157,721 -1,038
DJIA Index(CBOT)
Jun15 150423 17900 18050 17900 17981 +36 41 4,404 +3
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 150423 17938 18062 17824 17981 +36 130,186 99,968 -2,637
Sep15 150423 17865 17981 17770 17898 +36 20 140 +11
Dec15 150423 17797 17816 17797 17816 +36 0 31 +0
Mar16 150423 17734 17734 17734 17734 +36 0 1 +0
Total Volume and Open Interest 130,206 100,140 -2,626
S & P 500(CME)
Jun15 150423 2099.60 2114.20 2087.80 2106.90 +6.70 5,865 113,645 -333
Sep15 150423 2092.50 2106.30 2088.00 2099.40 +6.60 3 392 +4
Dec15 150423 2092.40 2099.30 2081.80 2092.40 +6.60 606 757 +550
Mar16 150423 2087.30 2094.20 2076.70 2087.30 +6.60      
Total Volume and Open Interest 6,474 114,794 +221
S & P 500 E-Mini(Globex)
Jun15 150423 2099.25 2114.50 2087.50 2107.00 +6.75 1,052,404 2,683,708 -4,975
Sep15 150423 2093.25 2106.75 2080.50 2099.50 +6.75 6,739 30,573 +5,579
Total Volume and Open Interest 1,059,226 2,716,999 +601
NASDAQ 100(CME)
Jun15 150423 4438.00 4495.00 4437.00 4481.50 +36.20 169 5,115 +122
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 150423 4438.50 4497.30 4418.00 4481.50 +36.20 190,749 333,278 +4,936
Sep15 150423 4439.00 4487.50 4413.00 4473.50 +36.20 26 239 +5
Total Volume and Open Interest 190,775 333,550 +4,941
S & P Midcap 400(CME)
Jun15 150423 1537.00 1537.00 1537.00 1537.00 +6.80 0 750 +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 150423 14.95 15.25 14.60 14.73 -0.20 55,275 187,959 -2,541
Jun15 150423 16.35 16.55 16.10 16.18 -0.15 22,500 76,742 +2,208
Jul15 150423 17.20 17.36 16.95 17.02 -0.16 8,420 36,896 +388
Total Volume and Open Interest 101,181 366,758 +2,943
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150423 20265 20295 20130 20190 -80 12,579 56,977 -627
Sep15 150423 20250 20250 20235 20235 -80 32 37 +11
Total Volume and Open Interest 12,611 57,014 -616
Nikkei 225(SGX)
Jun15 150423 20190 20275 20085 20190 +40 71,823 295,081 +4,333
Sep15 150423 20105 20175 20105 20175 +45 53 179 +48
Dec15 150423 20095 20095 20095 20095 +45 0 6,046 +0
Total Volume and Open Interest 72,199 304,467 +4,587
CAC 40(EURONEXT)
May15 150423 5172.0 5179.0 5094.0 5126.0 -33.0 97,604 331,703 +1,366
Jun15 150423 5131.0 5135.0 5054.0 5083.5 -32.5 2,193 13,721 +1,155
Jul15 150423 5079.5 5079.5 5079.5 5079.5 -32.5      
Total Volume and Open Interest 99,797 345,519 +2,521
Hang Seng Index(HKFE)
Apr15 150423 27801 28215 27706 27799 -8 75,721 130,555 +1,262
May15 150423 27700 28167 27688 27747 -6 5,922 11,039 +1,959
Jun15 150423 27410 27858 27404 27456 +6 1,282 7,368 +231
Total Volume and Open Interest 83,342 151,514 +3,545
DAX(EUREX)
Jun15 150423 11947.0 11979.0 11703.0 11749.0 -158.5 122,196 182,730 +1,314
Sep15 150423 11966.5 11966.5 11704.5 11750.5 -159.0 698 2,101 +79
Dec15 150423 11949.0 11949.0 11708.5 11754.0 -159.5 49 122 +15
Total Volume and Open Interest 122,943 184,953 +1,408
FT-SE 100(EURONEXT)
Jun15 150423 6995.00 7046.00 6957.50 7008.50 +25.00 78,698 601,411 -671
Sep15 150423 6925.00 6963.00 6925.00 6956.50 +25.00 18 621 -4
Dec15 150423 6927.00 6927.00 6927.00 6927.00 +25.00 10 184 +2
Total Volume and Open Interest 78,726 602,216 -673
SPI 200(SFE)
Jun15 150423 5831.0 5840.0 5788.0 5831.0 +7.0 18,764 236,962 -4,907
Sep15 150423 5777.0 5777.0 5777.0 5777.0 +11.0 0 2,980 +0
Dec15 150423 5771.0 5771.0 5771.0 5771.0 +11.0 0 2,052 +0
Total Volume and Open Interest 18,778 242,327 -4,911
FTSE MIB(ISE)
Jun15 150423 22980.00 23025.00 22600.00 22831.00 -121.00 40,828 55,733 -1,002
Sep15 150423 22930.00 22930.00 22560.00 22761.00 -121.00 35 223 +0
Dec15 150423 22681.00 22681.00 22681.00 22681.00 -121.00 0 3 +0
Total Volume and Open Interest 40,863 55,959 -1,002
KOSPI 200(KFE)
Jun15 150423 269.80 274.00 269.30 274.00 +3.75 119,803 131,509 -2,866
Sep15 150423 270.65 275.05 270.55 275.05 +3.70 204 3,581 +4
Dec15 150423 276.35 276.35 276.35 276.35 +2.70 2 894 +1
Total Volume and Open Interest 120,010 137,161 -2,862
GSCI(CME)
May15 150423 435.00 435.00 426.95 435.00 +8.00 166 12,500 +76
Jun15 150423 438.60 438.60 430.45 438.60 +8.10      
Jul15 150423 441.80 441.80 433.65 441.80 +8.10      
Total Volume and Open Interest 166 12,500 +76
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