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 27, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150427 968.00 979.00 965.00 973.00 +3.25 83,196 109,417 -11,496
Jul15 150427 967.00 979.75 965.50 973.00 +2.25 120,506 345,415 +7,795
Aug15 150427 965.50 975.25 962.25 968.50 +1.75 4,028 25,703 +253
Sep15 150427 952.50 963.50 951.50 956.50 +0.25 685 9,518 +8
Nov15 150427 949.50 959.75 947.00 952.00 -0.50 29,284 194,453 +1,713
Jan16 150427 955.50 966.25 955.50 958.50 -0.50 3,229 13,356 +979
Mar16 150427 959.50 969.50 957.75 962.50 -0.50 2,746 21,161 +644
May16 150427 965.00 971.75 962.75 965.00 -0.25 796 8,711 +368
Jul16 150427 968.25 976.50 968.25 970.75 -0.25 139 3,468 +11
Aug16 150427 970.50 970.75 970.50 970.50 -0.25 0 155 +0
Sep16 150427 961.75 961.75 961.00 961.75 +0.75 0 35 +0
Nov16 150427 952.25 962.00 951.25 957.50 +1.25 156 5,459 -30
Jan17 150427 963.25 963.25 961.75 963.00 +1.25 3 68 +2
Mar17 150427 967.75 967.75 966.50 967.75 +1.25 1 32 +1
Total Volume and Open Interest 244,771 737,269 +248
Soybean Meal(CBOT)
May15 150427 313.50 318.00 312.80 315.10 +0.50 27,677 42,113 -6,898
Jul15 150427 312.00 316.70 311.50 314.00 +0.70 40,859 179,665 +4,785
Aug15 150427 311.00 315.20 310.10 312.70 +0.70 3,360 25,570 -54
Sep15 150427 309.50 314.00 309.50 311.50 +0.60 1,620 16,707 +233
Oct15 150427 308.30 311.80 307.30 309.00 +0.30 1,080 13,190 -12
Dec15 150427 308.10 312.10 307.50 309.10 -0.20 8,425 53,272 +1,287
Jan16 150427 308.30 312.80 308.30 309.70 -0.30 820 4,432 +406
Mar16 150427 308.50 312.80 308.50 309.70 -0.40 342 5,412 +136
May16 150427 309.80 312.60 309.50 309.60 -0.50 69 2,108 -1
Jul16 150427 311.80 314.10 310.50 311.10 -0.40 47 1,925 +1
Total Volume and Open Interest 84,348 346,582 -98
Soybean Oil(CBOT)
May15 150427 31.65 31.85 31.48 31.66 -0.01 33,585 42,154 -4,635
Jul15 150427 31.81 32.04 31.68 31.84 -0.02 77,331 198,985 +8,725
Aug15 150427 31.81 32.10 31.75 31.92 unch 8,846 19,808 -257
Sep15 150427 31.85 32.13 31.85 31.98 +0.01 2,522 18,330 +399
Oct15 150427 31.86 32.15 31.86 32.01 +0.03 862 9,960 +284
Dec15 150427 32.07 32.32 31.94 32.19 +0.06 11,315 82,834 +3,194
Jan16 150427 32.37 32.52 32.27 32.39 +0.05 1,002 5,572 +351
Mar16 150427 32.42 32.69 32.40 32.57 +0.05 621 5,942 +137
May16 150427 32.81 32.87 32.64 32.75 +0.03 209 4,081 -43
Jul16 150427 32.99 33.01 32.86 32.95 +0.03 44 2,681 +22
Total Volume and Open Interest 136,366 392,940 +8,204
Canola(WCE)
May15 150427 450.0 455.1 447.3 452.8 +3.4 6,558 13,998 -4,539
Jul15 150427 450.2 453.0 448.4 449.8 -1.8 9,525 81,980 +1,804
Nov15 150427 446.5 446.6 442.0 443.1 -3.2 2,147 50,001 +1,184
Jan16 150427 447.0 447.6 444.8 444.8 -2.9 34 1,654 +30
Mar16 150427 447.8 448.4 445.2 445.2 -2.7 3 372 +3
Total Volume and Open Interest 18,267 149,943 -1,518
Corn(CBOT)
May15 150427 363.75 365.25 360.50 360.75 -3.75 191,785 162,919 -41,049
Jul15 150427 368.75 369.75 364.25 364.75 -5.00 203,278 575,147 +9,273
Sep15 150427 377.00 377.50 372.00 372.50 -5.00 47,717 183,080 +57
Dec15 150427 387.50 388.25 382.75 383.25 -5.00 49,563 288,998 +892
Mar16 150427 397.50 399.25 393.75 394.25 -5.00 3,667 78,192 +842
May16 150427 405.00 406.50 401.75 402.00 -5.00 895 9,597 +221
Jul16 150427 411.00 413.75 408.50 409.25 -4.50 1,608 13,754 +944
Sep16 150427 405.75 408.00 404.50 404.50 -3.50 13 2,032 +5
Dec16 150427 405.50 406.50 402.50 403.25 -3.00 631 19,546 +149
Mar17 150427 414.00 415.50 412.00 412.50 -3.00 5 449 +0
Total Volume and Open Interest 499,178 1,334,733 -28,667
Wheat(CBOT)
May15 150427 486.50 488.00 469.50 470.25 -15.75 31,255 38,783 -4,990
Jul15 150427 488.50 490.50 472.25 473.25 -15.25 58,372 260,413 -1,200
Sep15 150427 497.00 499.75 481.75 482.50 -15.50 13,198 63,073 +103
Dec15 150427 514.50 516.00 499.25 500.25 -14.75 10,754 66,033 +2,711
Mar16 150427 529.00 531.50 515.25 516.25 -13.75 1,797 17,163 +637
May16 150427 536.50 540.00 526.50 527.25 -12.75 585 3,344 +292
Total Volume and Open Interest 116,269 450,438 -2,348
Wheat(KCBT)
May15 150427 503.75 505.50 490.00 490.75 -11.50 8,040 15,500 -2,383
Jul15 150427 509.00 511.25 495.25 496.00 -11.50 16,165 90,231 +3,915
Sep15 150427 518.00 521.25 505.75 506.75 -11.25 3,664 21,961 +659
Dec15 150427 536.25 539.25 525.00 526.50 -10.75 3,389 22,047 +1,193
Mar16 150427 550.75 551.75 538.25 539.75 -10.50 319 7,090 -9
May16 150427 558.00 559.00 548.50 548.50 -10.50 5 1,970 +3
Total Volume and Open Interest 31,585 159,861 +3,378
Wheat(MGE)
May15 150427 535.25 535.25 524.00 524.50 -10.50 2,885 6,420 -1,772
Jul15 150427 545.75 547.00 534.25 534.50 -10.75 4,108 35,080 +1,522
Sep15 150427 553.75 554.50 544.50 545.25 -8.75 862 10,480 +7
Dec15 150427 564.75 564.75 557.25 557.50 -7.00 536 12,234 -211
Mar16 150427 576.75 577.00 572.25 572.50 -6.25 68 4,119 -54
Total Volume and Open Interest 8,623 69,254 -506
Oats(CBOT)
May15 150427 241.00 242.50 221.25 237.75 -3.75 502 2,378 -151
Jul15 150427 245.00 245.50 223.00 241.25 -4.25 652 4,384 +150
Sep15 150427 247.00 251.50 246.00 246.00 -5.50 25 286 -7
Dec15 150427 257.00 259.25 238.00 255.25 -4.00 213 1,968 +58
Total Volume and Open Interest 1,400 9,166 +55
Rough Rice(CBOT)
May15 150427 9.99 10.02 9.85 9.85 -0.12 846 2,555 -525
Jul15 150427 10.24 10.27 10.12 10.12 -0.10 851 6,199 +390
Sep15 150427 10.51 10.52 10.40 10.40 -0.10 196 2,383 +102
Nov15 150427 10.65 10.74 10.65 10.65 -0.09 0 102 +0
Total Volume and Open Interest 1,893 11,250 -33
Live Cattle(CME)
Apr15 150427 160.050 160.750 159.630 160.485 -0.700 2,672 5,785 -1,451
Jun15 150427 149.500 150.900 149.400 150.285 -0.915 27,154 131,111 +1,201
Aug15 150427 147.700 149.075 147.700 148.350 -1.385 8,856 54,260 +725
Oct15 150427 149.235 150.630 149.075 150.050 -1.185 7,520 46,251 +64
Dec15 150427 150.300 151.350 150.250 150.985 -1.015 4,560 23,002 -309
Feb16 150427 149.785 150.685 149.785 150.350 -1.030 784 4,340 +49
Total Volume and Open Interest 51,990 269,257 +395
Feeder Cattle(CME)
Apr15 150427 214.100 215.250 213.950 214.900 +0.050 1,027 1,794 -442
May15 150427 209.880 212.830 209.880 211.400 -2.680 3,078 11,456 -288
Aug15 150427 211.600 214.485 211.600 213.185 -2.500 4,555 17,007 +476
Sep15 150427 210.550 213.100 210.550 212.235 -2.465 695 3,550 +48
Oct15 150427 209.450 212.200 209.450 211.330 -2.550 529 2,884 +139
Nov15 150427 208.450 210.735 208.450 210.650 -2.300 100 1,142 -15
Jan16 150427 204.100 204.900 203.750 203.830 -2.670 68 753 +12
Total Volume and Open Interest 10,067 38,622 -58
Lean Hogs(CME)
May15 150427 72.050 72.785 71.800 72.285 +0.335 501 2,670 -39
Jun15 150427 79.600 80.285 79.035 79.400 -0.050 19,465 95,196 -748
Jul15 150427 80.930 81.500 80.330 80.725 -0.025 4,741 22,426 +394
Aug15 150427 80.785 81.385 80.350 80.785 +0.035 5,331 34,026 +613
Oct15 150427 71.885 72.200 71.535 71.680 -0.205 3,262 40,591 +510
Dec15 150427 68.800 69.000 68.430 68.680 -0.220 1,540 17,406 +164
Feb16 150427 71.200 71.285 70.800 70.885 -0.400 474 4,003 +147
Apr16 150427 73.225 73.330 72.950 73.000 -0.400 250 1,662 +93
Total Volume and Open Interest 35,702 218,412 +1,224
Class III Milk(CME)
Apr15 150427 15.80 15.81 15.80 15.80 unch 279 5,310 -226
May15 150427 16.75 16.75 16.45 16.49 -0.11 681 6,311 -62
Jun15 150427 16.93 17.10 16.80 16.81 -0.16 478 5,740 +3
Jul15 150427 17.19 17.39 17.09 17.12 -0.11 171 3,953 +23
Aug15 150427 17.44 17.45 17.31 17.31 -0.10 139 3,569 -38
Sep15 150427 17.45 17.53 17.39 17.40 +0.01 46 3,389 +12
Oct15 150427 17.50 17.52 17.35 17.35 unch 18 2,968 -2
Nov15 150427 17.40 17.47 17.33 17.33 -0.02 11 2,874 +1
Dec15 150427 17.30 17.31 17.26 17.26 unch 3 2,621 +1
Jan16 150427 16.92 16.92 16.92 16.92 +0.02 10 515 -2
Feb16 150427 16.89 16.89 16.89 16.89 +0.02 4 355 -1
Mar16 150427 16.83 16.83 16.83 16.83 +0.02 6 315 +4
Apr16 150427 16.68 16.68 16.68 16.68 +0.03 4 212 +3
Total Volume and Open Interest 1,960 38,733 -210
Cocoa(ICE)
May15 150427 2879 2918 2879 2918 +29 12 407 -184
Jul15 150427 2888 2937 2870 2922 +37 10,876 80,784 -372
Sep15 150427 2876 2922 2857 2908 +36 4,069 37,571 +184
Dec15 150427 2857 2901 2842 2889 +35 2,216 32,793 +555
Mar16 150427 2848 2872 2829 2870 +33 1,195 18,988 -113
May16 150427 2831 2861 2831 2861 +32 39 6,754 +0
Jul16 150427 2849 2849 2849 2849 +32 34 6,599 +0
Total Volume and Open Interest 18,447 187,445 +70
Coffee "C"(ICE)
May15 150427 140.00 140.35 134.30 136.10 -5.05 375 744 -254
Jul15 150427 141.65 142.20 134.60 137.05 -5.10 13,660 93,651 +289
Sep15 150427 144.45 144.75 137.40 139.80 -5.00 3,368 37,167 +659
Dec15 150427 147.95 148.65 141.30 143.75 -4.90 2,427 25,338 +482
Mar16 150427 151.40 152.10 145.00 147.40 -4.75 272 7,300 +48
May16 150427 152.90 152.90 147.15 149.45 -4.40 118 4,232 -7
Total Volume and Open Interest 20,538 178,481 +1,220
Orange Juice(ICE)
May15 150427 113.05 118.00 113.00 117.05 +3.20 606 2,854 -552
Jul15 150427 114.60 120.00 113.10 118.95 +4.80 838 10,241 +212
Sep15 150427 115.35 120.50 115.10 119.40 +4.00 44 1,244 -24
Nov15 150427 115.85 120.65 115.85 120.65 +4.00 49 619 +39
Jan16 150427 121.45 121.45 121.45 121.45 +3.90 9 142 +9
Mar16 150427 123.40 123.40 123.40 123.40 +3.60 0 7 +0
Total Volume and Open Interest 1,546 15,111 -316
Sugar #11(ICE)
May15 150427 13.20 13.32 12.92 13.31 +0.08 33,821 92,687 -10,550
Jul15 150427 13.10 13.39 12.90 13.38 +0.19 96,851 428,364 +12,524
Oct15 150427 13.53 13.84 13.36 13.83 +0.21 29,725 154,001 +2,944
Mar16 150427 14.76 15.00 14.54 14.99 +0.23 8,524 101,330 +316
May16 150427 14.78 15.05 14.61 15.05 +0.24 2,286 25,024 +926
Jul16 150427 14.70 15.02 14.59 15.01 +0.24 1,330 19,963 +388
Oct16 150427 14.90 15.19 14.78 15.18 +0.25 346 18,779 -68
Mar17 150427 15.40 15.63 15.32 15.63 +0.22 268 9,276 +27
Total Volume and Open Interest 173,268 853,092 +6,540
London Cocoa(LCE)
May15 150427 1959 1983 1954 1980 +15 2,306 39,487 -397
Jul15 150427 1970 1999 1970 1997 +18 6,741 71,350 -3,750
Sep15 150427 1961 1986 1961 1985 +17 2,464 45,673 +760
Dec15 150427 1943 1966 1943 1965 +15 1,520 49,724 -87
Mar16 150427 1920 1939 1918 1939 +15 1,572 40,751 +64
May16 150427 1927 1934 1916 1934 +15 355 6,016 +39
Jul16 150427 1925 1930 1924 1930 +15 757 11,461 +126
Total Volume and Open Interest 15,749 272,096 -3,242
London Sugar(LCE)
Aug15 150427 370.60 378.00 369.20 377.80 +3.10 3,668 41,633 -816
Oct15 150427 368.80 377.50 368.60 377.20 +3.30 2,512 15,264 +759
Dec15 150427 375.80 384.20 375.80 384.20 +3.30 724 9,895 -72
Mar16 150427 383.60 389.90 382.70 389.90 +3.30 206 6,442 -4
May16 150427 390.20 395.90 389.90 395.90 +3.10 79 2,269 -1
Total Volume and Open Interest 7,205 76,396 -133
Cotton(ICE)
May15 150427 67.09 67.60 66.39 66.39 -0.11 1,801 543 -929
Jul15 150427 66.38 67.50 65.88 66.23 -0.11 35,217 109,620 +3,008
Oct15 150427 65.79 65.85 65.67 65.76 +0.15 37 36 -1
Dec15 150427 65.62 66.35 65.36 65.63 +0.01 10,614 53,252 +912
Mar16 150427 65.55 65.91 65.05 65.21 -0.06 617 5,433 +106
May16 150427 65.81 66.04 65.03 65.15 -0.31 147 887 +36
Total Volume and Open Interest 48,867 171,327 +3,246
Lumber(CME)
May15 150427 257.9 261.0 254.5 256.2 -2.3 468 3,201 -74
Jul15 150427 256.2 258.0 251.8 252.4 -2.7 317 3,047 +31
Sep15 150427 258.5 259.2 253.3 253.6 -3.7 21 434 +7
Nov15 150427 259.6 263.0 258.0 258.0 -3.0 1 62 +0
Total Volume and Open Interest 808 6,784 -35
Crude Oil(NYM)
Jun15 150427 57.30 57.89 56.52 56.99 -0.16 415,569 440,126 +11,871
Jul15 150427 59.00 59.39 58.16 58.62 -0.28 116,620 232,741 +4,861
Aug15 150427 59.85 60.22 59.06 59.52 -0.33 62,472 75,281 +747
Sep15 150427 60.45 60.82 59.70 60.18 -0.32 64,055 157,161 +5,259
Oct15 150427 61.05 61.28 60.26 60.72 -0.32 31,169 82,731 +166
Nov15 150427 61.52 61.77 60.79 61.25 -0.29 16,093 55,872 +1,920
Dec15 150427 62.09 62.31 61.26 61.77 -0.26 82,273 216,315 -3,648
Jan16 150427 62.09 62.61 61.68 62.18 -0.25 8,623 53,217 -175
Feb16 150427 62.56 62.76 62.12 62.48 -0.24 5,120 27,072 +1,761
Mar16 150427 62.85 63.16 62.36 62.74 -0.24 8,601 44,029 +41
Apr16 150427 63.02 63.02 62.97 62.97 -0.23 1,733 13,084 +270
May16 150427 63.31 63.33 62.89 63.17 -0.22 821 12,674 +3
Jun16 150427 63.40 63.78 62.95 63.38 -0.19 14,905 56,726 +818
Jul16 150427 63.55 63.61 63.51 63.51 -0.17 536 10,651 +14
Aug16 150427 63.66 63.66 63.66 63.66 -0.14 447 7,925 +135
Sep16 150427 63.83 63.83 63.83 63.83 -0.12 1,111 21,259 +178
Total Volume and Open Interest 869,810 1,729,542 +24,295
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 150427 57.375 57.875 56.550 57.000 -0.150 11,822 3,220 +103
Jul15 150427 58.950 59.350 58.150 58.625 -0.275 942 535 +78
Aug15 150427 59.625 60.050 59.100 59.525 -0.325 333 441 +52
Sep15 150427 60.225 60.500 60.100 60.175 -0.325 178 330 +13
Oct15 150427 61.100 61.100 60.725 60.725 -0.325 70 210 -34
Nov15 150427 61.300 61.300 61.250 61.250 -0.300 26 179 -10
Dec15 150427 61.775 61.775 61.775 61.775 -0.250 19 425 -1
Jan16 150427 62.175 62.175 62.175 62.175 -0.250 0 10 +0
Total Volume and Open Interest 13,390 5,416 +201
NY Harbor ULSD(NYM)
May15 150427 193.29 193.51 190.76 192.14 -0.69 23,912 26,449 -3,397
Jun15 150427 193.77 194.04 191.11 192.49 -0.74 59,669 94,984 +3,990
Jul15 150427 194.45 194.79 191.89 193.24 -0.78 17,185 49,459 +358
Aug15 150427 195.61 195.91 193.14 194.41 -0.76 10,241 28,644 +1,456
Sep15 150427 197.22 197.33 194.94 196.06 -0.75 9,643 31,579 -22
Oct15 150427 198.73 199.26 196.62 197.86 -0.71 4,842 19,797 -376
Nov15 150427 199.94 200.73 198.58 199.52 -0.64 2,850 14,416 -540
Dec15 150427 201.79 202.39 199.88 200.97 -0.62 10,669 38,505 -1,079
Jan16 150427 202.48 203.61 201.80 202.31 -0.65 1,635 9,590 -377
Feb16 150427 202.90 202.90 202.40 202.70 -0.72 1,233 5,077 -147
Mar16 150427 202.40 202.51 202.00 202.23 -0.75 355 8,955 +6
Apr16 150427 201.23 201.23 201.23 201.23 -0.72 228 6,206 +49
May16 150427 201.00 201.43 201.00 201.43 -0.69 133 3,647 +20
Jun16 150427 202.13 203.11 201.39 202.08 -0.66 412 8,793 -101
Total Volume and Open Interest 143,443 362,167 -130
RBOB Gasoline(NYM)
May15 150427 201.00 201.61 198.63 200.90 +0.11 37,424 25,482 -9,306
Jun15 150427 200.94 201.38 198.31 200.49 -0.09 79,529 115,133 +8,304
Jul15 150427 199.49 200.00 197.03 198.98 -0.20 35,134 60,126 -9
Aug15 150427 197.74 197.74 195.25 196.84 -0.24 19,181 37,599 +182
Sep15 150427 194.85 195.29 192.37 194.23 -0.23 20,425 39,952 +1,077
Oct15 150427 180.17 180.19 177.29 179.07 -0.48 10,133 22,772 +1,441
Nov15 150427 176.28 176.71 174.76 176.01 -0.47 7,102 17,310 +406
Dec15 150427 174.77 175.34 172.62 174.34 -0.43 10,259 37,350 -228
Jan16 150427 174.53 175.47 174.34 174.72 -0.44 1,463 5,824 +475
Feb16 150427 175.76 176.03 175.76 176.03 -0.42 961 1,688 +154
Total Volume and Open Interest 224,426 388,212 +2,930
e-miNY RBOB Gasoline(NYM)
May15 150427 200.90 200.90 200.90 200.90 +0.10      
Jun15 150427 200.50 200.50 200.49 200.50 -0.10      
Jul15 150427 199.00 199.00 198.98 199.00 -0.20 0 1 +0
Aug15 150427 196.80 196.84 196.80 196.80 -0.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
May15 150427 2.472 2.494 2.443 2.490 -0.041 133,446 28,130 -23,039
Jun15 150427 2.511 2.531 2.481 2.514 -0.054 116,748 211,234 +16,358
Jul15 150427 2.577 2.588 2.540 2.569 -0.057 35,773 174,520 +1,488
Aug15 150427 2.600 2.616 2.570 2.597 -0.059 19,403 51,962 -1,033
Sep15 150427 2.640 2.640 2.589 2.617 -0.057 20,712 95,080 +3,592
Oct15 150427 2.680 2.681 2.638 2.664 -0.053 22,467 110,836 +524
Nov15 150427 2.782 2.790 2.764 2.789 -0.044 7,486 46,671 +60
Dec15 150427 2.967 2.975 2.946 2.974 -0.038 5,747 61,471 +758
Jan16 150427 3.080 3.083 3.057 3.081 -0.039 8,063 59,547 +435
Feb16 150427 3.068 3.075 3.050 3.074 -0.038 987 14,966 +41
Mar16 150427 3.025 3.031 3.005 3.029 -0.035 2,568 34,071 +492
Apr16 150427 2.893 2.907 2.884 2.905 -0.027 3,159 32,408 +904
May16 150427 2.905 2.923 2.902 2.920 -0.026 368 11,163 +185
Jun16 150427 2.933 2.953 2.933 2.953 -0.026 101 7,276 +9
Jul16 150427 2.982 2.991 2.980 2.991 -0.026 104 4,592 -2
Aug16 150427 2.993 3.005 2.992 3.005 -0.026 119 3,935 -20
Total Volume and Open Interest 379,029 1,007,661 +1,012
Brent Crude Oil(ICE)
Jun15 150427 65.47 65.61 64.40 64.83 -0.45 326,736 423,396 -26,121
Jul15 150427 66.17 66.29 65.18 65.59 -0.38 150,617 342,642 -186
Aug15 150427 66.77 66.88 65.86 66.25 -0.34 62,066 146,611 -4,556
Sep15 150427 67.27 67.41 66.41 66.83 -0.29 52,182 165,202 -430
Oct15 150427 67.76 67.89 66.92 67.35 -0.25 23,222 62,799 -471
Nov15 150427 68.02 68.34 67.39 67.85 -0.22 16,069 50,562 +108
Dec15 150427 68.48 68.75 67.81 68.29 -0.19 91,572 229,578 +1,174
Jan16 150427 68.67 69.10 68.17 68.66 -0.18 6,068 58,234 +493
Feb16 150427 69.10 69.30 68.56 68.96 -0.17 3,686 41,887 -176
Mar16 150427 69.22 69.36 68.89 69.24 -0.16 7,491 47,979 -602
Apr16 150427 69.65 69.67 69.53 69.53 -0.16 1,539 34,995 -141
May16 150427 69.88 69.88 69.77 69.77 -0.16 1,118 20,090 +20
Jun16 150427 70.00 70.39 69.50 70.01 -0.15 16,478 63,086 +585
Jul16 150427 70.24 70.24 70.24 70.24 -0.15 503 17,314 +54
Total Volume and Open Interest 800,871 2,008,734 -26,606
Gas Oil(ICE)
May15 150427 589.25 590.50 581.25 584.75 -2.50 34,416 105,496 -3,568
Jun15 150427 590.00 591.50 582.00 585.75 -2.50 69,997 158,746 +2,569
Jul15 150427 591.50 593.25 584.50 587.75 -2.75 23,328 67,846 +2,331
Aug15 150427 595.25 595.50 587.75 591.50 -2.25 11,602 40,214 +1,537
Sep15 150427 599.50 600.50 592.75 596.00 -2.00 8,758 35,465 +426
Oct15 150427 602.75 605.25 598.50 601.50 -1.50 5,960 32,490 +233
Nov15 150427 605.75 608.00 601.50 604.75 -1.50 2,348 21,685 -288
Dec15 150427 610.50 611.75 603.75 607.50 -1.50 15,634 83,359 +707
Jan16 150427 611.25 612.25 608.75 610.50 -1.25 743 21,062 +108
Feb16 150427 613.25 614.00 612.00 612.50 -1.50 743 12,614 -22
Total Volume and Open Interest 179,110 671,348 +4,374
Ethanol(CBOT)
May15 150427 1.600 1.610 1.598 1.607 +0.006 348 758 -122
Jun15 150427 1.585 1.592 1.579 1.586 +0.003 472 2,329 +102
Jul15 150427 1.559 1.560 1.549 1.556 +0.003 189 1,511 +54
Aug15 150427 1.534 1.534 1.534 1.534 +0.002 81 631 +0
Sep15 150427 1.505 1.505 1.505 1.505 +0.002 94 358 +3
Oct15 150427 1.474 1.479 1.474 1.476 +0.002 17 210 -1
Nov15 150427 1.449 1.449 1.449 1.449 +0.002 18 306 -12
Dec15 150427 1.426 1.437 1.426 1.429 +0.002 153 894 +123
Total Volume and Open Interest 1,374 7,009 +149
WTI Crude Oil(ICE)
Jun15 150427 57.28 57.87 56.52 56.99 -0.16 77,005 110,390 -1,761
Jul15 150427 58.94 59.38 58.17 58.62 -0.28 31,947 46,325 +1,882
Aug15 150427 59.81 60.18 59.06 59.52 -0.33 14,721 14,860 -335
Sep15 150427 60.19 60.75 59.70 60.18 -0.32 13,375 45,785 +1,408
Oct15 150427 60.93 61.14 60.25 60.72 -0.32 10,155 12,182 +1,580
Nov15 150427 61.42 61.57 60.77 61.25 -0.29 6,281 10,681 -116
Dec15 150427 62.03 62.25 61.26 61.77 -0.26 18,329 86,442 +2,020
Jan16 150427 62.44 62.44 62.01 62.18 -0.25 1,306 11,262 +518
Feb16 150427 62.39 62.48 62.39 62.48 -0.24 458 1,715 +53
Mar16 150427 62.74 62.74 62.74 62.74 -0.24 370 4,875 -117
Apr16 150427 62.97 62.97 62.97 62.97 -0.23 46 3,085 +0
May16 150427 63.17 63.17 63.17 63.17 -0.22 62 2,512 -5
Jun16 150427 63.59 63.70 63.08 63.38 -0.19 1,161 18,918 +18
Jul16 150427 63.51 63.51 63.51 63.51 -0.17 82 1,032 -18
Aug16 150427 63.66 63.66 63.66 63.66 -0.14 40 1,674 -17
Sep16 150427 63.83 63.83 63.83 63.83 -0.12 32 2,636 +1
Total Volume and Open Interest 181,141 444,079 +5,413
US Dollar Index(ICE)
Jun15 150427 97.125 97.460 96.620 96.940 -0.160 47,034 107,615 -988
Sep15 150427 97.625 97.895 97.050 97.380 -0.190 772 5,428 +256
Dec15 150427 98.035 98.160 97.550 97.820 -0.195 30 1,225 -1
Total Volume and Open Interest 47,848 114,381 -722
Australian Dollar(CME)
Jun15 150427 78.02 78.51 77.70 78.30 +0.27 89,485 151,024 -1,404
Sep15 150427 77.65 78.10 77.56 77.92 +0.28 386 622 +218
Dec15 150427 77.74 77.78 77.57 77.57 +0.28 2 74 +0
Total Volume and Open Interest 89,873 151,733 -1,186
British Pound(CME)
Jun15 150427 151.75 152.57 151.03 152.18 +0.47 76,192 170,672 -2,669
Sep15 150427 151.72 152.45 151.10 152.09 +0.47 32 307 +4
Dec15 150427 152.00 152.03 151.96 152.03 +0.47 0 35 +0
Total Volume and Open Interest 76,224 171,043 -2,665
Canadian Dollar(CME)
Jun15 150427 82.03 82.72 81.94 82.66 +0.55 62,154 118,071 +975
Sep15 150427 82.11 82.60 81.85 82.56 +0.55 243 5,652 +54
Dec15 150427 82.12 82.47 82.12 82.47 +0.55 403 2,018 +399
Mar16 150427 82.41 82.41 82.41 82.41 +0.55 0 502 +0
Total Volume and Open Interest 62,800 126,287 +1,428
Japanese Yen(CME)
Jun15 150427 84.16 84.24 83.77 84.02 -0.14 101,151 190,184 -1,002
Sep15 150427 84.26 84.29 83.88 84.13 -0.14 109 714 +9
Dec15 150427 84.42 84.42 84.32 84.32 -0.14 3 126 +1
Total Volume and Open Interest 101,264 191,241 -993
Swiss Franc(CME)
Jun15 150427 104.97 105.54 104.53 104.78 -0.26 28,855 30,516 -156
Sep15 150427 105.10 105.93 105.10 105.21 -0.27 23 406 +1
Dec15 150427 105.69 105.69 105.69 105.69 -0.26 0 253 +0
Total Volume and Open Interest 28,878 31,199 -155
EuroFX(CME)
Jun15 150427 108.74 109.34 108.26 108.87 +0.12 277,903 457,000 +5,748
Sep15 150427 108.78 109.48 108.43 109.02 +0.12 685 3,835 +109
Dec15 150427 109.06 109.52 108.68 109.22 +0.12 33 545 +7
Total Volume and Open Interest 278,621 461,557 +5,864
Mexican Peso(CME)
May15 150427 650.38 650.38 650.38 650.38 +1.88      
Jun15 150427 647.50 651.75 645.75 649.12 +1.88 37,901 106,896 -2,500
Total Volume and Open Interest 42,928 118,865 +2,501
Brazilian Real(CME)
May15 150427 337.80 344.05 337.80 342.60 +5.55 1,081 14,664 +126
Jun15 150427 335.00 341.50 335.00 339.45 +5.40 96 1,463 +64
Jul15 150427 336.50 336.50 336.50 336.50 +5.70      
Aug15 150427 333.00 333.00 333.00 333.00 +5.55      
Total Volume and Open Interest 1,177 25,279 +190
30-Year T-Bonds(CBOT)
Jun15 150427 162~250 163~090 161~300 162~270 +0~090 265,143 436,081 -4,910
Sep15 150427 160~220 161~170 160~150 161~100 +0~090 35 261 +11
Dec15 150427 160~120 160~120 160~030 160~120 +0~090      
Total Volume and Open Interest 265,178 436,342 -4,899
10-Year T-Notes(CBOT)
Jun15 150427 129~135 129~185 129~040 129~100 -0~025 1,211,509 2,779,537 -34,885
Sep15 150427 129~015 129~050 128~235 128~295 -0~025 5,634 15,326 +2,022
Dec15 150427 128~125 128~150 128~125 128~125 -0~025 0 6 +0
Total Volume and Open Interest 1,217,143 2,794,869 -32,863
5-Year T-Notes(CBOT)
Jun15 150427 120~214 120~230 120~144 120~180 -0~024 613,871 2,019,025 +9,237
Sep15 150427 119~312 120~040 119~310 120~016 -0~022 189 1,491 +41
Dec15 150427 119~196 119~220 119~196 119~196 -0~022      
Total Volume and Open Interest 614,060 2,020,516 +9,278
2 Year T-Notes(CBOT)
Jun15 150427 109~234 109~234 109~216 109~226 -0~004 228,120 1,405,972 +295
Sep15 150427 109~122 109~132 109~122 109~124 -0~006 81 4,647 +77
Dec15 150427 109~094 109~102 109~094 109~094 -0~006      
Total Volume and Open Interest 228,201 1,410,619 +372
Eurodollars(CME)
Jun15 150427 99.695 99.700 99.690 99.695 unch 80,394 1,285,296 -33,342
Sep15 150427 99.585 99.585 99.570 99.575 unch 108,561 1,145,014 -14,629
Dec15 150427 99.420 99.425 99.405 99.410 -0.005 124,137 1,228,432 +264
Mar16 150427 99.255 99.255 99.230 99.240 -0.010 113,059 1,013,771 +8,731
Jun16 150427 99.075 99.080 99.045 99.060 -0.010 167,360 924,574 -8,817
Sep16 150427 98.890 98.895 98.860 98.875 -0.010 114,475 737,979 +5,264
Dec16 150427 98.715 98.720 98.680 98.695 -0.015 145,723 966,179 +3,280
Mar17 150427 98.570 98.575 98.530 98.545 -0.020 131,695 582,023 +4,918
Jun17 150427 98.425 98.430 98.380 98.400 -0.020 100,491 523,810 -7,463
Sep17 150427 98.305 98.310 98.260 98.275 -0.020 103,334 468,493 -365
Dec17 150427 98.185 98.195 98.140 98.160 -0.020 97,429 648,700 -3,201
Mar18 150427 98.090 98.105 98.045 98.070 -0.015 80,166 308,895 +8,799
Jun18 150427 98.000 98.015 97.955 97.980 -0.015 59,731 287,243 +232
Sep18 150427 97.920 97.935 97.870 97.900 -0.010 34,415 168,350 -3,464
Dec18 150427 97.840 97.855 97.790 97.820 -0.010 58,132 221,294 +9,348
Mar19 150427 97.775 97.790 97.730 97.760 -0.005 28,776 136,170 +1,488
Jun19 150427 97.715 97.725 97.665 97.695 -0.005 21,377 130,575 +526
Sep19 150427 97.655 97.665 97.605 97.635 -0.005 16,653 76,710 -446
Total Volume and Open Interest 1,622,759 11,135,533 -28,792
Ultra T-Bond(CBOT)
Jun15 150427 168~15 168~29 167~16 168~11 +0~05 84,960 578,562 +1,882
Sep15 150427 166~31 166~31 166~26 166~31 +0~05      
Dec15 150427 165~19 165~19 165~14 165~19 +0~05      
Total Volume and Open Interest 84,960 578,562 +1,882
30 Day Federal Funds(CBOT)
Apr15 150427 99.875 99.878 99.872 99.878 unch 0 67,306 +0
May15 150427 99.875 99.875 99.870 99.875 unch 1,677 105,322 +1,016
Jun15 150427 99.870 99.870 99.865 99.865 unch 651 73,713 +141
Jul15 150427 99.855 99.855 99.850 99.850 unch 3,827 138,272 -184
Aug15 150427 99.835 99.840 99.830 99.830 unch 1,733 93,979 +658
Sep15 150427 99.800 99.800 99.795 99.795 unch 2,316 50,531 +115
Total Volume and Open Interest 21,788 779,588 +2,336
3-Mth Euro-Yen(CME)
Jun15 150427 99.850 99.850 99.850 99.850 unch      
Sep15 150427 99.860 99.860 99.860 99.860 unch      
Dec15 150427 99.855 99.855 99.855 99.855 unch      
Mar16 150427 99.715 99.715 99.715 99.715 unch      
Jun16 150427 99.575 99.575 99.575 99.575 unch      
Sep16 150427 99.435 99.435 99.435 99.435 unch      
Dec16 150427 99.815 99.815 99.815 99.815 unch      
Mar17 150427 99.675 99.675 99.675 99.675 unch      
Jun17 150427 99.535 99.535 99.535 99.535 unch      
Sep17 150427 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150427 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150427 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150427 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150427 99.71 99.71 99.71 99.71 unch      
Jun16 150427 99.57 99.57 99.57 99.57 unch      
Sep16 150427 99.43 99.43 99.43 99.43 unch      
Dec16 150427 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150427 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150427 148.24 148.30 148.08 148.09 -0.10 1,390 16,447 -135
Sep15 150427 147.51 147.51 147.51 147.51 -0.10      
Dec15 150427 146.95 146.95 146.95 146.95 -0.10 0 1 +0
Total Volume and Open Interest 1,390 16,448 -135
Euro-Bund(EUREX)
Jun15 150427 159.40 159.55 159.03 159.19 -0.10 613,870 1,322,404 -6,824
Sep15 150427 159.46 159.50 159.02 159.15 -0.11 9,147 29,463 +5,269
Dec15 150427 159.50 159.50 159.23 159.31 +0.05 6 35 +5
Total Volume and Open Interest 623,023 1,351,902 -1,550
Euro-Bobl(EUREX)
Jun15 150427 129.47 129.52 129.44 129.46 unch 454,902 1,098,482 -5,116
Sep15 150427 130.96 130.96 130.96 130.96 -0.01 0 1,840 +0
Dec15 150427 130.46 130.46 130.46 130.46 unch      
Total Volume and Open Interest 454,902 1,100,322 -5,116
3-Mth Euribor(EUREX)
Jun15 150427 99.995 100.005 99.995 100.005 +0.005 728 7,959 +312
Sep15 150427 100.010 100.010 100.010 100.010 +0.010 728 13,741 +512
Dec15 150427 100.010 100.010 100.010 100.010 +0.005 0 32,251 +0
Total Volume and Open Interest 2,450 85,753 +1,688
Long Gilt(LIFFE)
Jun15 150427 120~03 120~04 119~16 119~20 -0~13 159,098 439,375 -4,434
Sep15 150427 118~21 118~21 118~21 118~21 -0~13 0 1 +0
Total Volume and Open Interest 159,098 439,376 -4,434
3-Mth Short Sterling(LIFFE)
Jun15 150427 99.41 99.41 99.40 99.40 unch 54,294 330,904 +7,551
Sep15 150427 99.35 99.36 99.34 99.35 unch 88,321 374,360 +14,212
Dec15 150427 99.27 99.27 99.25 99.26 -0.01 86,970 379,027 -13,043
Mar16 150427 99.17 99.17 99.14 99.15 -0.01 101,877 294,659 -5,294
Jun16 150427 99.05 99.05 99.01 99.02 -0.02 68,827 248,970 -4,092
Sep16 150427 98.92 98.93 98.88 98.89 -0.03 70,798 228,350 -2,917
Total Volume and Open Interest 755,435 2,927,200 -25,740
3-Mth Euribor(LIFFE)
Jun15 150427 99.995 100.010 99.995 100.005 +0.005 53,348 412,137 +3,373
Sep15 150427 99.995 100.010 99.995 100.005 +0.005 29,502 361,067 -6,158
Dec15 150427 100.000 100.015 100.000 100.005 unch 22,992 302,598 +234
Total Volume and Open Interest 287,974 3,302,543 -13,562
3-Mth Aus T-Bills(SFE)
Jun15 150427 97.83 97.86 97.82 97.85 +0.01 19,438 211,112 -5,791
Sep15 150427 97.91 97.94 97.89 97.94 +0.03 31,342 207,096 -7,649
Dec15 150427 97.92 97.97 97.91 97.96 +0.03 35,552 175,199 +1,623
Mar16 150427 97.91 97.95 97.89 97.95 +0.03 19,498 132,693 +4,365
Jun16 150427 97.87 97.92 97.86 97.92 +0.04 15,512 79,872 +2,472
Sep16 150427 97.83 97.88 97.81 97.87 +0.03 10,384 52,024 -581
Dec16 150427 97.77 97.82 97.76 97.82 +0.04 7,063 42,871 -637
Mar17 150427 97.71 97.77 97.70 97.77 +0.04 2,795 27,202 +1,300
Jun17 150427 97.71 97.71 97.71 97.71 +0.04 34 9,079 -18
Sep17 150427 97.64 97.64 97.64 97.64 +0.04 0 5,249 +0
Total Volume and Open Interest 141,698 943,519 -4,926
10-Year Aus T-Bonds(SFE)
Jun15 150427 97.46 97.52 97.44 97.50 +0.03 138,778 706,156 +1,211
Sep15 150427 97.50 97.50 97.50 97.50 +0.03      
Total Volume and Open Interest 138,778 706,156 +1,211
3-Year Aus T-Bonds(SFE)
Jun15 150427 98.09 98.14 98.07 98.14 +0.04 244,691 757,010 +14,259
Sep15 150427 98.14 98.14 98.14 98.14 +0.04      
Total Volume and Open Interest 244,691 757,010 +14,259
Gold(CMX)
Apr15 150427 1182.3 1206.7 1181.4 1203.3 +28.1 331 440 -31
Jun15 150427 1179.3 1206.7 1177.6 1203.2 +28.2 118,111 264,861 -1,865
Aug15 150427 1179.8 1207.3 1179.1 1204.2 +28.2 1,548 41,404 +368
Oct15 150427 1183.1 1205.0 1182.9 1205.0 +28.2 546 10,091 +283
Dec15 150427 1180.7 1209.0 1180.7 1205.9 +28.2 1,967 50,315 +429
Feb16 150427 1181.8 1208.2 1181.8 1206.8 +28.3 135 5,310 +62
Apr16 150427 1210.0 1210.0 1207.7 1207.7 +28.3 118 6,455 +2
Jun16 150427 1184.4 1208.7 1184.4 1208.7 +28.4 50 6,626 -50
Aug16 150427 1209.9 1209.9 1209.9 1209.9 +28.5 1 453 +0
Oct16 150427 1211.2 1211.2 1211.2 1211.2 +28.5 2 1,109 +0
Dec16 150427 1187.7 1215.0 1187.7 1212.6 +28.5 358 6,977 -169
Feb17 150427 1212.9 1214.3 1212.8 1214.3 +28.5 0 150 +0
Total Volume and Open Interest 123,533 405,564 -976
Silver(CMX)
May15 150427 1573.0 1644.5 1568.0 1639.4 +75.8 45,097 53,045 -4,673
Jul15 150427 1574.0 1649.0 1572.0 1643.9 +75.9 20,776 76,732 +6,357
Sep15 150427 1587.5 1653.5 1585.0 1648.1 +76.1 1,392 16,333 -76
Dec15 150427 1579.0 1656.0 1579.0 1652.9 +76.2 1,001 27,021 +117
Mar16 150427 1655.5 1657.2 1655.5 1657.2 +76.3 85 2,778 +42
May16 150427 1655.5 1660.0 1655.5 1660.0 +76.3 12 174 +0
Jul16 150427 1662.9 1662.9 1662.9 1662.9 +76.4 516 2,835 +304
Total Volume and Open Interest 69,457 186,164 +1,886
Platinum(NYMEX)
Apr15 150427 1129.2 1152.7 1129.2 1152.7 +32.3 0 13 -5
Jul15 150427 1126.0 1154.8 1117.6 1153.4 +32.0 9,213 66,476 -284
Oct15 150427 1124.4 1155.2 1120.0 1155.1 +32.2 66 2,852 +28
Jan16 150427 1149.6 1156.9 1149.6 1156.9 +32.1 0 31 +0
Total Volume and Open Interest 9,288 69,406 -261
Palladium(NYMEX)
Jun15 150427 770.05 785.45 767.00 782.45 +12.20 3,273 28,863 -458
Sep15 150427 776.80 786.00 776.35 783.45 +12.25 166 3,451 +82
Dec15 150427 784.30 784.30 784.30 784.30 +12.25 0 3 +0
Total Volume and Open Interest 3,440 32,318 -375
Copper(CMX)
May15 150427 274.60 278.50 273.20 277.00 +2.20 37,547 24,152 -5,685
Jul15 150427 275.05 279.05 273.50 277.70 +2.40 27,463 87,977 +4,022
Sep15 150427 275.00 279.25 274.65 278.15 +2.40 5,534 22,234 +126
Dec15 150427 276.35 279.35 276.00 278.65 +2.25 2,459 15,735 +204
Mar16 150427 277.90 279.00 277.90 279.00 +2.20 123 2,388 +12
Total Volume and Open Interest 74,670 158,756 -1,319
DJIA Index(CBOT)
Jun15 150427 18100 18100 17990 17990 -27 310 4,778 +201
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 150427 18029 18111 17948 17990 -27 170,009 110,372 +8,077
Sep15 150427 17968 17968 17871 17907 -27 21 141 +4
Dec15 150427 17825 17825 17825 17825 -27 1 32 +1
Mar16 150427 17743 17743 17743 17743 -27 0 1 +0
Total Volume and Open Interest 170,031 110,546 +8,082
S & P 500(CME)
Jun15 150427 2112.70 2119.00 2100.30 2104.70 -7.00 7,145 116,796 +1,089
Sep15 150427 2097.20 2112.00 2094.00 2097.20 -7.00 21 407 +17
Dec15 150427 2090.10 2104.10 2086.90 2090.10 -7.00 0 757 +0
Mar16 150427 2085.00 2099.00 2081.80 2085.00 -7.00      
Total Volume and Open Interest 7,166 117,960 +1,106
S & P 500 E-Mini(Globex)
Jun15 150427 2113.25 2119.75 2100.25 2104.75 -7.00 1,362,552 2,713,112 +23,565
Sep15 150427 2105.00 2112.00 2093.25 2097.25 -7.00 5,845 34,174 +3,649
Total Volume and Open Interest 1,368,551 2,750,022 +27,230
NASDAQ 100(CME)
Jun15 150427 4548.00 4555.00 4511.00 4524.80 -4.50 483 5,679 +431
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 150427 4533.00 4555.50 4509.30 4524.80 -4.50 252,582 343,889 +7,607
Sep15 150427 4527.80 4547.30 4503.00 4517.30 -4.50 73 240 +0
Total Volume and Open Interest 252,655 344,162 +7,606
S & P Midcap 400(CME)
Jun15 150427 1519.20 1519.20 1519.20 1519.20 -10.50 219 1,024 +219
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 150427 14.60 15.25 14.40 15.13 +0.50 46,780 183,144 -3,721
Jun15 150427 16.14 16.60 15.95 16.48 +0.30 27,061 81,841 +2,668
Jul15 150427 17.00 17.33 16.84 17.23 +0.21 7,277 35,540 -946
Total Volume and Open Interest 95,435 366,468 -1,794
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150427 20085 20180 19935 20075 -20 8,950 57,220 +207
Sep15 150427 20105 20120 20105 20120 -15 2 57 +0
Total Volume and Open Interest 8,952 57,277 +207
Nikkei 225(SGX)
Jun15 150427 20060 20140 19920 20010 -55 80,638 301,978 +3,969
Sep15 150427 19995 19995 19995 19995 -55 57 195 +16
Dec15 150427 19910 19910 19910 19910 -55 0 6,046 +0
Total Volume and Open Interest 80,797 311,629 +3,991
CAC 40(EURONEXT)
May15 150427 5141.5 5235.5 5084.5 5218.0 +69.5 108,311 335,626 +6,016
Jun15 150427 5094.5 5190.0 5041.5 5175.5 +69.5 379 13,460 -46
Jul15 150427 5171.5 5171.5 5171.5 5171.5 +69.5      
Total Volume and Open Interest 108,690 349,181 +5,970
Hang Seng Index(HKFE)
Apr15 150427 28071 28621 28058 28410 +377 83,193 117,954 -6,752
May15 150427 28042 28587 28018 28381 +397 14,410 26,045 +9,337
Jun15 150427 27760 28290 27760 28088 +380 3,528 10,436 +3,099
Total Volume and Open Interest 101,671 157,251 +5,860
DAX(EUREX)
Jun15 150427 11863.0 12085.0 11758.5 12065.0 +239.0 133,976 185,911 +946
Sep15 150427 11863.0 12072.0 11780.0 12066.0 +238.5 4,368 5,885 +3,736
Dec15 150427 11863.0 12080.0 11811.0 12069.5 +238.5 158 232 +81
Total Volume and Open Interest 138,502 192,028 +4,763
FT-SE 100(EURONEXT)
Jun15 150427 7035.00 7085.50 6984.00 7050.50 +18.00 88,028 597,859 +1,569
Sep15 150427 7001.00 7028.00 6943.50 6998.50 +18.00 12 630 +5
Dec15 150427 6918.50 6996.00 6918.50 6969.00 +18.00 5 211 +5
Total Volume and Open Interest 88,045 598,700 +1,579
SPI 200(SFE)
Jun15 150427 5945.0 5978.0 5930.0 5972.0 +34.0 20,796 237,051 +317
Sep15 150427 5916.0 5916.0 5916.0 5916.0 +33.0 481 2,812 -170
Dec15 150427 5910.0 5910.0 5910.0 5910.0 +33.0 0 2,052 +0
Total Volume and Open Interest 21,291 242,256 +99
FTSE MIB(ISE)
Jun15 150427 23135.00 23460.00 22790.00 23411.00 +368.00 38,482 55,359 -104
Sep15 150427 23000.00 23375.00 22730.00 23339.00 +366.00 76 233 +8
Dec15 150427 23259.00 23259.00 23259.00 23259.00 +366.00 0 3 +0
Total Volume and Open Interest 38,558 55,595 -96
KOSPI 200(KFE)
Jun15 150427 272.40 273.35 271.10 271.40 -0.65 204,271 141,213 +5,422
Sep15 150427 273.45 274.30 272.20 272.45 -0.65 348 4,020 +127
Dec15 150427 273.70 273.70 273.70 273.70 -2.70 0 881 +0
Total Volume and Open Interest 204,620 147,289 +5,549
GSCI(CME)
May15 150427 434.00 436.00 433.50 434.00 -1.60 199 12,377 -108
Jun15 150427 437.80 440.00 437.50 437.80 -1.80 25 25 +25
Jul15 150427 441.00 443.20 440.70 441.00 -1.80      
Total Volume and Open Interest 224 12,402 -83
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!