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 Wed April 29, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150429 977.00 989.75 974.00 988.50 +11.00 62,813 57,783 -14,823
Jul15 150429 977.25 989.00 972.75 988.00 +10.75 121,525 360,077 +10,857
Aug15 150429 972.50 983.00 967.50 982.25 +10.75 4,075 25,563 -442
Sep15 150429 960.50 969.75 955.00 968.75 +9.75 720 9,611 +84
Nov15 150429 953.00 962.75 949.50 961.75 +8.75 32,817 199,613 +2,217
Jan16 150429 959.00 968.25 956.00 967.75 +8.75 2,309 14,301 +120
Mar16 150429 965.00 971.50 959.25 971.25 +8.50 1,200 21,142 -203
May16 150429 966.00 974.00 962.75 973.25 +8.00 1,370 9,331 +373
Jul16 150429 972.50 979.00 970.50 979.00 +8.50 404 3,549 +61
Aug16 150429 978.50 978.50 970.25 978.50 +8.25 0 155 +0
Sep16 150429 968.75 968.75 960.50 968.75 +8.25 0 35 +0
Nov16 150429 956.25 964.00 952.25 963.00 +8.25 433 5,834 +243
Jan17 150429 968.50 968.50 960.00 968.50 +8.50 2 69 +0
Mar17 150429 973.25 973.25 964.75 973.25 +8.50 0 32 +0
Total Volume and Open Interest 227,668 707,413 -1,513
Soybean Meal(CBOT)
May15 150429 318.70 325.00 317.30 324.20 +5.50 31,409 23,919 -10,107
Jul15 150429 317.50 323.10 315.90 322.40 +4.90 45,723 189,267 +4,299
Aug15 150429 315.70 320.80 314.30 320.30 +4.60 2,377 25,502 -62
Sep15 150429 314.80 318.90 312.50 318.30 +4.20 1,978 16,995 +93
Oct15 150429 312.20 315.20 309.80 314.90 +3.30 1,454 13,147 -251
Dec15 150429 311.60 315.50 310.00 314.80 +3.10 10,964 53,954 +130
Jan16 150429 313.10 315.70 310.90 315.10 +2.80 779 4,962 +194
Mar16 150429 311.50 315.00 310.70 314.90 +2.80 347 5,892 +104
May16 150429 310.60 315.00 310.60 314.80 +2.70 622 2,270 +84
Jul16 150429 312.80 316.00 312.20 316.00 +2.40 127 2,014 +55
Total Volume and Open Interest 95,820 340,184 -5,435
Soybean Oil(CBOT)
May15 150429 31.26 31.58 31.08 31.47 +0.24 33,592 21,946 -8,669
Jul15 150429 31.43 31.73 31.22 31.64 +0.26 62,264 205,417 +4,309
Aug15 150429 31.48 31.80 31.30 31.72 +0.26 6,933 21,657 +1,381
Sep15 150429 31.54 31.86 31.36 31.78 +0.26 1,947 18,979 +301
Oct15 150429 31.62 31.88 31.47 31.83 +0.26 1,382 10,418 +209
Dec15 150429 31.75 32.07 31.60 32.02 +0.27 14,765 87,451 +2,601
Jan16 150429 32.00 32.26 31.80 32.23 +0.27 713 6,247 +369
Mar16 150429 32.19 32.43 32.02 32.41 +0.27 257 6,100 -8
May16 150429 32.40 32.57 32.22 32.56 +0.26 414 4,567 +197
Jul16 150429 32.43 32.75 32.43 32.75 +0.25 56 2,854 +14
Total Volume and Open Interest 122,348 388,365 +724
Canola(WCE)
May15 150429 454.2 461.0 454.0 456.2 +2.0 3,905 7,672 -2,517
Jul15 150429 449.2 452.5 446.5 447.0 -2.9 8,103 86,414 +2,238
Nov15 150429 442.9 444.5 438.4 439.0 -3.2 3,276 49,472 -192
Jan16 150429 443.2 443.5 439.1 440.0 -3.6 185 1,631 -23
Mar16 150429 443.8 444.2 440.0 440.2 -3.5 128 476 +101
Total Volume and Open Interest 15,604 147,603 -393
Corn(CBOT)
May15 150429 361.00 364.50 359.50 363.75 +2.75 139,207 76,232 -39,767
Jul15 150429 364.75 368.50 363.25 367.75 +3.25 212,731 630,942 +22,006
Sep15 150429 371.75 375.50 370.50 374.75 +3.00 55,986 189,729 +4,419
Dec15 150429 382.75 386.25 381.25 385.50 +3.00 69,845 292,970 +1,121
Mar16 150429 394.00 397.50 392.75 397.00 +3.25 6,070 80,597 +989
May16 150429 401.50 404.75 400.50 404.75 +3.25 2,576 11,750 +993
Jul16 150429 408.50 412.00 408.50 411.75 +3.25 3,679 17,722 +2,165
Sep16 150429 404.00 407.75 404.00 407.75 +3.75 45 2,075 +10
Dec16 150429 402.75 407.25 401.25 407.00 +4.25 681 19,670 +108
Mar17 150429 416.50 416.50 412.25 416.50 +4.25 27 484 +11
Total Volume and Open Interest 490,877 1,323,226 -7,919
Wheat(CBOT)
May15 150429 472.00 478.25 469.00 477.25 +5.75 19,322 15,799 -9,933
Jul15 150429 476.00 484.00 474.25 483.50 +7.25 79,261 273,909 +6,245
Sep15 150429 486.00 494.00 483.75 493.25 +7.50 12,076 64,993 +1,478
Dec15 150429 504.00 512.00 501.25 511.50 +8.25 11,402 67,550 +551
Mar16 150429 521.00 529.00 518.75 528.75 +8.75 2,815 18,146 +513
May16 150429 531.50 539.75 528.75 539.75 +8.75 989 3,477 +117
Total Volume and Open Interest 126,626 445,841 -689
Wheat(KCBT)
May15 150429 497.25 501.75 493.00 500.75 +3.50 8,772 7,214 -4,506
Jul15 150429 503.25 510.50 499.00 509.50 +6.50 19,003 94,527 +1,341
Sep15 150429 515.75 522.25 510.50 521.00 +7.25 4,768 24,489 +1,516
Dec15 150429 534.50 541.50 530.00 540.50 +6.50 3,780 24,648 +1,228
Mar16 150429 547.25 553.75 547.25 553.75 +6.25 713 7,266 +63
May16 150429 555.50 562.25 555.50 562.25 +6.25 407 2,215 +206
Total Volume and Open Interest 37,780 161,849 -9
Wheat(MGE)
May15 150429 528.50 535.75 523.50 535.25 +6.75 3,514 3,507 -1,741
Jul15 150429 540.75 550.00 534.50 548.75 +7.50 6,805 36,631 +1,014
Sep15 150429 551.25 560.25 548.25 559.50 +8.25 1,263 10,773 +87
Dec15 150429 564.00 572.75 560.25 571.50 +7.75 1,363 12,250 -237
Mar16 150429 579.50 587.00 575.75 587.00 +8.25 1,198 4,559 +406
Total Volume and Open Interest 14,655 68,854 -292
Oats(CBOT)
May15 150429 235.00 235.50 228.50 233.25 -2.25 774 499 -919
Jul15 150429 241.75 242.00 236.00 240.75 unch 1,189 4,329 -42
Sep15 150429 246.50 247.75 243.50 247.50 -0.25 72 315 +29
Dec15 150429 254.75 258.00 252.25 256.75 +3.00 258 2,274 +154
Total Volume and Open Interest 2,293 7,572 -778
Rough Rice(CBOT)
May15 150429 10.00 10.20 9.90 10.16 +0.19 814 1,841 -317
Jul15 150429 10.24 10.48 10.18 10.43 +0.20 1,120 7,067 +526
Sep15 150429 10.53 10.70 10.45 10.70 +0.19 345 2,499 +34
Nov15 150429 10.86 10.95 10.86 10.95 +0.19 27 107 +5
Total Volume and Open Interest 2,312 11,529 +252
Live Cattle(CME)
Apr15 150429 161.285 161.550 160.400 160.800 -0.200 2,020 3,685 -1,239
Jun15 150429 151.650 151.650 150.350 150.900 -0.230 20,745 133,503 -182
Aug15 150429 149.185 149.450 148.325 149.150 +0.350 8,105 56,693 +738
Oct15 150429 150.800 150.950 149.900 150.600 +0.115 5,077 47,492 +940
Dec15 150429 151.735 151.750 150.800 151.300 -0.100 2,304 23,799 +392
Feb16 150429 151.325 151.485 150.500 151.035 -0.040 457 4,661 +214
Total Volume and Open Interest 38,906 274,685 +986
Feeder Cattle(CME)
Apr15 150429 216.185 216.880 216.100 216.535 +0.550 607 1,536 -48
May15 150429 212.880 213.800 211.330 213.050 +0.700 2,207 10,695 +42
Aug15 150429 214.600 215.450 212.950 214.700 +0.820 3,381 17,195 +176
Sep15 150429 213.550 214.650 212.080 213.950 +0.915 576 3,463 -70
Oct15 150429 212.400 213.750 211.080 213.080 +0.980 313 3,068 +82
Nov15 150429 211.500 212.685 210.000 212.150 +1.270 67 1,182 +20
Jan16 150429 205.300 206.500 204.150 206.050 +0.850 92 804 +41
Total Volume and Open Interest 7,249 37,989 +247
Lean Hogs(CME)
May15 150429 74.000 76.750 73.850 75.330 +1.580 169 2,674 -73
Jun15 150429 80.450 81.830 80.225 81.200 +1.300 15,860 92,772 -846
Jul15 150429 81.430 82.900 81.385 82.480 +1.280 4,693 25,016 +1,597
Aug15 150429 81.680 83.100 81.550 82.580 +1.295 5,566 34,928 +155
Oct15 150429 72.100 72.850 71.900 72.500 +0.715 3,235 41,236 +198
Dec15 150429 68.950 69.100 68.635 69.000 +0.400 1,534 18,048 +288
Feb16 150429 71.285 71.300 70.850 71.100 +0.200 485 4,340 +94
Apr16 150429 73.180 73.330 72.800 73.100 +0.170 92 1,768 +32
Total Volume and Open Interest 31,634 221,235 +1,445
Class III Milk(CME)
Apr15 150429 15.81 15.81 15.81 15.81 unch 25 5,241 +5
May15 150429 16.37 16.37 16.23 16.24 -0.10 298 6,419 +76
Jun15 150429 16.37 16.42 16.19 16.34 -0.06 181 5,808 +16
Jul15 150429 16.71 16.73 16.26 16.40 -0.33 77 3,984 +24
Aug15 150429 17.11 17.11 16.67 16.70 -0.43 26 3,569 +2
Sep15 150429 17.29 17.32 17.08 17.09 -0.33 35 3,395 -3
Oct15 150429 17.30 17.31 17.17 17.21 -0.19 13 2,974 -1
Nov15 150429 17.23 17.32 17.22 17.23 -0.10 14 2,890 +11
Dec15 150429 17.14 17.28 17.13 17.26 -0.02 17 2,640 +15
Jan16 150429 16.90 16.90 16.85 16.85 -0.06 2 524 +2
Feb16 150429 16.89 16.89 16.89 16.89 unch 2 357 +0
Mar16 150429 16.83 16.83 16.83 16.83 unch 2 319 +2
Apr16 150429 16.68 16.68 16.68 16.68 unch 1 212 +0
Total Volume and Open Interest 695 38,933 +149
Cocoa(ICE)
May15 150429 2915 2948 2915 2948 +24 12 207 -200
Jul15 150429 2937 2948 2901 2941 +17 13,337 81,704 +597
Sep15 150429 2928 2935 2894 2928 +13 3,393 38,257 +313
Dec15 150429 2913 2920 2879 2912 +13 2,237 35,055 +900
Mar16 150429 2897 2903 2864 2898 +16 411 18,933 +17
May16 150429 2889 2889 2886 2889 +17 33 6,753 +0
Jul16 150429 2877 2877 2873 2877 +18 0 6,603 +0
Total Volume and Open Interest 19,423 191,072 +1,627
Coffee "C"(ICE)
May15 150429 137.65 138.35 136.90 138.35 +0.20 162 590 -53
Jul15 150429 138.10 139.35 135.65 139.00 +0.45 19,941 97,136 +3,263
Sep15 150429 141.20 142.10 138.45 141.80 +0.45 5,430 38,824 +441
Dec15 150429 144.50 145.75 142.45 145.65 +0.35 3,786 27,153 +1,374
Mar16 150429 148.60 149.40 146.10 149.30 +0.30 1,013 7,974 +242
May16 150429 148.60 151.50 148.60 151.50 +0.35 209 4,228 +9
Total Volume and Open Interest 30,804 186,223 +5,320
Orange Juice(ICE)
May15 150429 114.95 115.85 111.05 112.80 -2.55 457 2,124 -372
Jul15 150429 119.50 119.95 116.95 118.70 -1.05 1,129 10,623 +226
Sep15 150429 120.50 120.75 118.95 120.05 -0.20 63 1,295 +19
Nov15 150429 120.80 120.80 120.80 120.80 -0.50 24 641 +24
Jan16 150429 121.35 121.35 121.35 121.35 -0.40 1 141 +0
Mar16 150429 123.30 123.30 123.30 123.30 -0.40 0 7 +0
Total Volume and Open Interest 1,674 14,835 -103
Sugar #11(ICE)
May15 150429 13.16 13.17 12.85 13.09 -0.08 50,528 66,335 -17,203
Jul15 150429 13.20 13.21 12.92 13.15 -0.07 90,942 429,364 +2,678
Oct15 150429 13.65 13.66 13.39 13.55 -0.12 22,442 158,665 +1,776
Mar16 150429 14.78 14.82 14.58 14.69 -0.14 7,467 104,137 +450
May16 150429 14.83 14.84 14.68 14.76 -0.14 1,617 25,152 +48
Jul16 150429 14.81 14.83 14.67 14.76 -0.13 1,187 20,815 +298
Oct16 150429 15.00 15.01 14.89 14.96 -0.13 629 19,277 +224
Mar17 150429 15.45 15.47 15.35 15.41 -0.13 110 9,327 +37
Total Volume and Open Interest 174,963 836,747 -11,685
London Cocoa(LCE)
May15 150429 1962 1978 1954 1966 -5 2,192 38,709 -306
Jul15 150429 1980 1997 1973 1987 -2 6,731 71,791 +320
Sep15 150429 1975 1986 1963 1974 -4 2,526 45,503 +115
Dec15 150429 1956 1970 1946 1954 -6 2,889 52,580 +298
Mar16 150429 1929 1943 1920 1928 -5 2,463 42,014 -140
May16 150429 1926 1926 1917 1924 -4 155 6,219 +50
Jul16 150429 1919 1921 1916 1921 -3 19 11,558 +10
Total Volume and Open Interest 16,986 276,032 +358
London Sugar(LCE)
Aug15 150429 374.70 375.50 369.50 374.90 -1.60 2,931 40,855 -913
Oct15 150429 374.20 374.30 369.40 373.80 -2.00 1,399 15,033 -263
Dec15 150429 383.00 383.00 377.00 381.00 -1.90 554 9,850 -71
Mar16 150429 387.20 387.60 383.30 386.30 -2.50 435 6,671 +178
May16 150429 392.70 392.90 390.30 392.90 -2.20 65 2,272 +3
Total Volume and Open Interest 5,396 75,576 -1,062
Cotton(ICE)
May15 150429 67.32 67.32 67.32 67.32 +0.70 14 344 -11
Jul15 150429 66.55 67.29 66.01 67.09 +0.70 22,922 116,955 +4,559
Oct15 150429 65.85 66.54 65.85 66.51 +0.74 10 43 -4
Dec15 150429 65.69 66.40 65.45 66.27 +0.42 5,999 54,930 +1,289
Mar16 150429 65.50 65.98 65.17 65.78 +0.30 178 5,608 +90
May16 150429 65.77 65.77 65.66 65.66 +0.17 44 912 +6
Total Volume and Open Interest 29,198 180,472 +5,906
Lumber(CME)
May15 150429 250.1 258.4 249.1 253.0 +1.5 696 2,641 -384
Jul15 150429 246.3 253.9 245.2 248.6 +0.9 569 3,284 +248
Sep15 150429 247.1 254.0 247.0 250.3 +2.6 13 446 +0
Nov15 150429 253.9 258.0 250.5 253.9 +3.1 1 63 +1
Total Volume and Open Interest 1,279 6,474 -135
Crude Oil(NYM)
Jun15 150429 56.93 59.33 56.54 58.58 +1.52 250,558 424,309 -2,398
Jul15 150429 58.36 60.62 58.00 59.86 +1.33 55,518 227,670 -4,022
Aug15 150429 59.12 61.27 58.80 60.52 +1.20 25,458 76,749 -1,807
Sep15 150429 59.73 61.79 59.50 61.03 +1.10 30,251 154,952 -1,703
Oct15 150429 60.24 62.19 59.98 61.50 +1.03 14,925 83,853 -2,209
Nov15 150429 60.79 62.59 60.67 61.98 +0.98 10,143 54,319 -793
Dec15 150429 61.34 63.03 61.03 62.44 +0.92 34,478 213,826 +1,266
Jan16 150429 61.86 63.24 61.62 62.78 +0.85 4,876 52,806 -799
Feb16 150429 61.94 63.21 61.94 63.01 +0.79 1,097 27,323 -59
Mar16 150429 62.18 63.70 62.16 63.19 +0.72 3,766 44,720 -37
Apr16 150429 63.66 63.70 63.34 63.37 +0.67 579 13,306 +77
May16 150429 62.88 63.82 62.88 63.52 +0.62 689 12,521 +77
Jun16 150429 63.10 64.14 62.71 63.68 +0.57 8,370 56,656 -708
Jul16 150429 64.05 64.05 63.78 63.78 +0.52 372 10,718 +57
Aug16 150429 63.74 63.91 63.74 63.91 +0.48 145 8,009 +8
Sep16 150429 63.92 64.06 63.92 64.06 +0.45 1,967 23,168 +889
Total Volume and Open Interest 457,815 1,709,776 -10,932
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 150429 56.950 59.350 56.550 58.575 +1.525 8,512 3,142 -202
Jul15 150429 58.375 60.625 58.025 59.850 +1.325 568 696 +75
Aug15 150429 58.950 60.800 58.950 60.525 +1.200 255 393 -33
Sep15 150429 59.875 61.600 59.875 61.025 +1.100 99 331 -26
Oct15 150429 60.400 62.175 60.400 61.500 +1.025 47 146 -11
Nov15 150429 61.150 62.225 61.150 61.975 +0.975 19 123 +6
Dec15 150429 61.300 62.625 61.300 62.450 +0.925 27 449 +22
Jan16 150429 61.725 62.775 61.725 62.775 +0.850 0 10 +0
Total Volume and Open Interest 9,547 5,374 -151
NY Harbor ULSD(NYM)
May15 150429 191.25 196.61 190.51 194.81 +3.15 18,060 19,404 -5,614
Jun15 150429 191.67 197.05 190.56 195.16 +3.12 34,937 98,082 +2,875
Jul15 150429 192.39 197.68 191.33 195.84 +3.08 8,621 51,139 +850
Aug15 150429 193.12 198.65 193.07 196.79 +2.94 4,916 29,171 +525
Sep15 150429 195.17 200.08 195.06 198.26 +2.83 4,535 31,996 +303
Oct15 150429 196.32 201.33 196.32 199.93 +2.76 2,653 20,231 +440
Nov15 150429 198.62 202.91 198.62 201.54 +2.72 1,929 14,037 +29
Dec15 150429 199.87 204.73 198.96 202.96 +2.67 5,978 37,968 +225
Jan16 150429 200.74 205.04 200.74 204.27 +2.62 648 9,789 +141
Feb16 150429 201.11 205.32 201.11 204.63 +2.58 295 5,071 +41
Mar16 150429 202.45 204.79 202.45 204.08 +2.52 221 8,935 +9
Apr16 150429 201.03 202.94 201.03 202.94 +2.43 143 6,225 -17
May16 150429 199.98 203.04 199.98 203.04 +2.37 103 3,695 +32
Jun16 150429 201.95 205.30 201.83 203.56 +2.28 252 9,277 +97
Total Volume and Open Interest 84,641 361,091 -132
RBOB Gasoline(NYM)
May15 150429 199.58 204.24 198.25 201.79 +1.61 23,745 15,621 -5,323
Jun15 150429 199.21 203.77 197.77 201.25 +1.56 46,064 119,414 +2,402
Jul15 150429 197.89 202.22 196.37 199.87 +1.64 18,618 60,478 +45
Aug15 150429 195.58 200.02 194.70 197.90 +1.74 10,487 36,414 +273
Sep15 150429 192.56 197.33 192.35 195.45 +1.81 7,670 40,093 -67
Oct15 150429 177.52 182.14 177.19 180.57 +1.89 4,447 24,910 +943
Nov15 150429 175.09 179.12 173.98 177.51 +1.91 1,903 17,182 -70
Dec15 150429 173.29 177.33 172.21 175.79 +1.91 2,788 37,752 +112
Jan16 150429 173.07 177.64 172.83 176.12 +1.90 465 5,970 +59
Feb16 150429 175.21 177.56 175.21 177.39 +1.90 93 1,697 +5
Total Volume and Open Interest 117,336 384,660 -1,522
e-miNY RBOB Gasoline(NYM)
May15 150429 201.80 201.80 201.79 201.80 +1.60      
Jun15 150429 201.30 201.30 201.25 201.30 +1.60      
Jul15 150429 199.90 199.90 199.87 199.90 +1.70 0 1 +0
Aug15 150429 197.90 197.90 197.90 197.90 +1.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150429 2.531 2.612 2.511 2.606 +0.069 135,513 232,875 +13,157
Jul15 150429 2.581 2.665 2.563 2.659 +0.068 37,357 180,274 +3,054
Aug15 150429 2.592 2.687 2.592 2.681 +0.064 17,380 55,374 +1,812
Sep15 150429 2.613 2.696 2.613 2.694 +0.060 16,193 97,278 +1,797
Oct15 150429 2.665 2.741 2.650 2.737 +0.058 20,746 109,645 -943
Nov15 150429 2.781 2.860 2.781 2.860 +0.056 8,657 49,165 +1,845
Dec15 150429 2.970 3.047 2.970 3.047 +0.053 5,358 62,294 +485
Jan16 150429 3.077 3.151 3.077 3.151 +0.052 7,445 60,031 +203
Feb16 150429 3.091 3.144 3.091 3.144 +0.052 877 15,179 +51
Mar16 150429 3.044 3.098 3.044 3.098 +0.051 3,009 34,707 +40
Apr16 150429 2.935 2.968 2.925 2.968 +0.047 2,634 32,782 +49
May16 150429 2.942 2.980 2.939 2.980 +0.046 539 11,319 +132
Jun16 150429 2.976 3.012 2.976 3.012 +0.045 47 7,325 +4
Jul16 150429 3.018 3.049 3.018 3.049 +0.045 33 4,602 +2
Aug16 150429 3.030 3.062 3.030 3.062 +0.044 204 3,944 +14
Sep16 150429 3.015 3.056 3.015 3.056 +0.044 172 4,989 +120
Total Volume and Open Interest 327,814 1,025,686 +11,170
Brent Crude Oil(ICE)
Jun15 150429 64.64 66.72 64.13 65.84 +1.20 189,765 402,011 -6,201
Jul15 150429 65.30 67.39 64.87 66.54 +1.19 108,441 340,706 +5,934
Aug15 150429 65.82 67.94 65.52 67.16 +1.17 38,134 137,221 -4,104
Sep15 150429 66.40 68.50 66.10 67.73 +1.15 36,555 167,062 +4,180
Oct15 150429 66.88 68.91 66.66 68.21 +1.12 12,007 66,524 +617
Nov15 150429 67.40 69.30 67.13 68.66 +1.09 9,218 52,382 +514
Dec15 150429 67.90 69.70 67.54 69.06 +1.05 45,692 231,615 +1,741
Jan16 150429 68.38 69.97 67.94 69.38 +1.01 3,145 58,471 -112
Feb16 150429 68.67 70.16 68.30 69.63 +0.97 2,247 42,419 +345
Mar16 150429 69.19 69.86 69.19 69.85 +0.93 3,721 48,482 +538
Apr16 150429 69.47 70.15 69.47 70.08 +0.88 1,398 34,832 +417
May16 150429 70.28 70.28 70.28 70.28 +0.85 675 20,462 +120
Jun16 150429 69.39 71.08 69.23 70.48 +0.82 8,355 65,798 +846
Jul16 150429 71.15 71.15 70.69 70.69 +0.81 364 17,444 -140
Total Volume and Open Interest 478,511 1,987,811 +5,765
Gas Oil(ICE)
May15 150429 583.00 599.75 579.75 593.75 +7.25 26,709 99,092 -1,344
Jun15 150429 584.00 600.25 580.50 594.25 +7.00 50,206 155,729 -337
Jul15 150429 585.00 601.75 582.75 596.00 +7.00 20,893 65,722 -1,642
Aug15 150429 588.25 604.50 586.00 599.25 +7.00 5,653 40,873 +91
Sep15 150429 592.75 608.00 590.50 603.75 +7.25 5,196 35,293 -295
Oct15 150429 598.00 610.75 595.75 609.00 +7.25 3,698 33,109 +172
Nov15 150429 600.75 614.00 599.00 612.00 +7.00 1,977 22,011 +194
Dec15 150429 604.00 619.25 601.75 614.50 +7.00 9,516 81,898 -644
Jan16 150429 606.25 619.25 604.75 617.25 +7.00 926 21,548 +334
Feb16 150429 609.00 621.25 607.00 619.25 +7.00 533 12,508 -29
Total Volume and Open Interest 128,442 661,503 -3,008
Ethanol(CBOT)
May15 150429 1.618 1.660 1.618 1.637 +0.006 224 512 -145
Jun15 150429 1.613 1.640 1.613 1.622 +0.008 259 2,350 -24
Jul15 150429 1.598 1.605 1.583 1.594 +0.011 205 1,671 +129
Aug15 150429 1.561 1.561 1.561 1.561 +0.011 0 655 +0
Sep15 150429 1.531 1.532 1.531 1.532 +0.011 0 386 +0
Oct15 150429 1.503 1.503 1.503 1.503 +0.011 10 227 -4
Nov15 150429 1.476 1.476 1.476 1.476 +0.011 4 306 +0
Dec15 150429 1.458 1.461 1.452 1.452 +0.007 39 931 +37
Total Volume and Open Interest 741 7,398 -7
WTI Crude Oil(ICE)
Jun15 150429 56.87 59.33 56.55 58.58 +1.52 34,248 104,806 -2,653
Jul15 150429 58.35 60.62 58.03 59.86 +1.33 20,560 52,125 +986
Aug15 150429 59.21 61.25 58.86 60.52 +1.20 9,127 15,201 -8
Sep15 150429 59.72 61.77 59.68 61.03 +1.10 7,644 44,709 -350
Oct15 150429 60.35 61.97 60.35 61.50 +1.03 3,298 13,237 -192
Nov15 150429 60.83 62.41 60.83 61.98 +0.98 2,951 9,883 -297
Dec15 150429 61.40 63.05 61.10 62.44 +0.92 8,651 82,636 -650
Jan16 150429 61.79 62.96 61.79 62.78 +0.85 631 11,566 +30
Feb16 150429 62.75 63.18 62.75 63.01 +0.79 183 1,753 +31
Mar16 150429 63.19 63.19 63.19 63.19 +0.72 343 4,717 -4
Apr16 150429 63.37 63.37 63.37 63.37 +0.67 47 3,087 +1
May16 150429 63.52 63.52 63.52 63.52 +0.62 71 2,497 -14
Jun16 150429 63.08 63.90 63.08 63.68 +0.57 1,108 17,817 -532
Jul16 150429 63.78 63.78 63.78 63.78 +0.52 32 1,007 -29
Aug16 150429 63.91 63.91 63.91 63.91 +0.48 32 1,673 +0
Sep16 150429 64.06 64.06 64.06 64.06 +0.45 26 2,730 -3
Total Volume and Open Interest 91,089 440,332 -3,531
US Dollar Index(ICE)
Jun15 150429 96.245 96.295 94.750 95.323 -0.872 40,079 104,831 -1,334
Sep15 150429 96.655 96.705 95.175 95.695 -0.925 697 5,574 +1
Dec15 150429 97.165 97.165 95.500 96.060 -1.000 53 1,216 -16
Total Volume and Open Interest 40,883 111,757 -1,344
Australian Dollar(CME)
Jun15 150429 80.04 80.55 79.55 80.14 +0.21 79,720 144,364 -3,030
Sep15 150429 79.38 80.12 79.16 79.75 +0.22 48 632 +15
Dec15 150429 79.38 79.38 79.38 79.38 +0.21 3 73 -1
Total Volume and Open Interest 79,771 145,082 -3,016
British Pound(CME)
Jun15 150429 153.36 154.94 153.23 154.26 +0.95 77,697 168,059 -102
Sep15 150429 153.20 154.66 153.20 154.18 +0.95 83 302 -11
Dec15 150429 154.05 154.11 154.05 154.11 +0.94 4 38 +2
Total Volume and Open Interest 77,810 168,450 -89
Canadian Dollar(CME)
Jun15 150429 83.11 83.66 82.77 83.18 +0.12 51,228 118,073 +513
Sep15 150429 82.94 83.53 82.70 83.08 +0.12 246 5,781 +37
Dec15 150429 83.15 83.42 82.95 82.99 +0.12 29 2,037 +14
Mar16 150429 82.93 82.93 82.93 82.93 +0.12 0 502 +0
Total Volume and Open Interest 51,503 126,437 +564
Japanese Yen(CME)
Jun15 150429 84.18 84.35 83.81 84.08 -0.08 98,252 187,746 -2,051
Sep15 150429 84.28 84.40 83.94 84.19 -0.08 417 1,004 +271
Dec15 150429 84.11 84.54 84.11 84.37 -0.08 20 139 +13
Total Volume and Open Interest 98,689 189,090 -1,767
Swiss Franc(CME)
Jun15 150429 104.90 107.24 104.63 106.60 +1.62 18,486 30,527 +515
Sep15 150429 105.39 107.47 105.39 107.02 +1.61 5 406 +0
Dec15 150429 106.50 107.47 106.50 107.47 +1.59 0 253 +0
Total Volume and Open Interest 18,491 31,210 +515
EuroFX(CME)
Jun15 150429 109.85 111.95 109.65 111.18 +1.33 200,968 451,488 -3,624
Sep15 150429 110.03 112.09 109.87 111.32 +1.32 576 4,092 -49
Dec15 150429 110.31 112.16 110.31 111.53 +1.33 113 705 +83
Total Volume and Open Interest 201,658 456,462 -3,591
Mexican Peso(CME)
May15 150429 658.12 658.12 658.12 658.12 +3.25      
Jun15 150429 653.62 658.25 651.25 656.75 +3.12 58,378 98,418 -2,100
Total Volume and Open Interest 80,416 136,321 +12,735
Brazilian Real(CME)
May15 150429 338.10 342.70 338.10 339.05 -1.45 6,184 14,585 -82
Jun15 150429 335.95 339.40 334.30 335.75 -1.60 7,218 8,126 +6,516
Jul15 150429 332.95 332.95 332.95 332.95 -1.30      
Aug15 150429 329.55 329.55 329.55 329.55 -1.15      
Total Volume and Open Interest 13,402 31,863 +6,434
30-Year T-Bonds(CBOT)
Jun15 150429 160~210 161~050 158~220 159~280 -1~190 147,941 424,128 -1,828
Sep15 150429 159~100 159~180 157~100 158~110 -1~190 86 451 +1
Dec15 150429 157~130 157~130 157~130 157~130 -1~190      
Total Volume and Open Interest 148,027 424,579 -1,827
10-Year T-Notes(CBOT)
Jun15 150429 128~235 128~290 128~030 128~165 -0~140 697,063 2,809,260 +3,908
Sep15 150429 128~100 128~130 127~225 128~015 -0~160 4,495 18,180 +1,179
Dec15 150429 127~165 127~165 127~165 127~165 -0~160 0 6 +0
Total Volume and Open Interest 701,558 2,827,446 +5,087
5-Year T-Notes(CBOT)
Jun15 150429 120~090 120~136 119~302 120~074 -0~050 403,648 2,009,041 -10,850
Sep15 150429 119~260 119~280 119~112 119~220 -0~054 465 1,795 +116
Dec15 150429 119~080 119~080 119~080 119~080 -0~054      
Total Volume and Open Interest 404,113 2,010,836 -10,734
2 Year T-Notes(CBOT)
Jun15 150429 109~212 109~226 109~186 109~214 -0~004 206,072 1,409,109 +2,909
Sep15 150429 109~102 109~110 109~096 109~110 -0~006 1,163 5,038 +193
Dec15 150429 109~080 109~080 109~080 109~080 -0~006      
Total Volume and Open Interest 207,235 1,414,147 +3,102
Eurodollars(CME)
Jun15 150429 99.690 99.695 99.685 99.695 unch 79,452 1,294,268 -20,448
Sep15 150429 99.570 99.580 99.555 99.575 unch 79,340 1,139,284 -14,670
Dec15 150429 99.395 99.415 99.375 99.405 unch 107,345 1,235,802 +12,842
Mar16 150429 99.215 99.240 99.190 99.225 -0.005 87,514 996,146 -4,650
Jun16 150429 99.030 99.055 98.995 99.040 -0.005 117,949 913,303 -4,977
Sep16 150429 98.840 98.870 98.795 98.850 -0.005 73,461 750,043 +3,873
Dec16 150429 98.655 98.685 98.605 98.665 -0.005 92,162 974,047 +1,646
Mar17 150429 98.500 98.535 98.445 98.505 -0.015 68,481 596,960 +6,665
Jun17 150429 98.350 98.385 98.285 98.350 -0.020 65,104 531,448 +834
Sep17 150429 98.220 98.255 98.150 98.215 -0.025 46,869 471,113 +2,442
Dec17 150429 98.100 98.130 98.020 98.085 -0.035 64,088 647,906 -1,934
Mar18 150429 98.005 98.035 97.915 97.985 -0.040 38,029 315,719 +4,980
Jun18 150429 97.910 97.935 97.825 97.890 -0.045 27,816 286,247 -831
Sep18 150429 97.825 97.850 97.735 97.805 -0.045 31,398 162,946 -5,111
Dec18 150429 97.745 97.765 97.650 97.720 -0.045 22,428 220,853 +1,168
Mar19 150429 97.685 97.695 97.580 97.650 -0.050 20,235 142,789 +2,713
Jun19 150429 97.610 97.630 97.510 97.580 -0.055 14,681 132,847 -146
Sep19 150429 97.550 97.570 97.445 97.510 -0.065 7,478 78,042 -404
Total Volume and Open Interest 1,071,830 11,180,416 -12,761
Ultra T-Bond(CBOT)
Jun15 150429 165~24 166~10 163~11 164~24 -1~31 53,045 573,548 -3,190
Sep15 150429 163~12 163~12 163~12 163~12 -1~31      
Dec15 150429 162~00 162~00 162~00 162~00 -1~31      
Total Volume and Open Interest 53,045 573,548 -3,190
30 Day Federal Funds(CBOT)
Apr15 150429 99.875 99.878 99.875 99.878 unch 3,569 68,412 +883
May15 150429 99.870 99.875 99.870 99.875 unch 729 107,906 +123
Jun15 150429 99.865 99.865 99.860 99.865 unch 148 73,922 +44
Jul15 150429 99.850 99.855 99.845 99.850 unch 2,172 139,612 +508
Aug15 150429 99.835 99.835 99.825 99.825 -0.005 4,666 98,838 +283
Sep15 150429 99.795 99.795 99.785 99.790 -0.005 1,632 51,025 +555
Total Volume and Open Interest 20,421 797,813 +2,890
3-Mth Euro-Yen(CME)
Jun15 150429 99.850 99.850 99.850 99.850 unch      
Sep15 150429 99.860 99.860 99.860 99.860 unch      
Dec15 150429 99.855 99.855 99.855 99.855 unch      
Mar16 150429 99.715 99.715 99.715 99.715 unch      
Jun16 150429 99.575 99.575 99.575 99.575 unch      
Sep16 150429 99.435 99.435 99.435 99.435 unch      
Dec16 150429 99.815 99.815 99.815 99.815 unch      
Mar17 150429 99.675 99.675 99.675 99.675 unch      
Jun17 150429 99.535 99.535 99.535 99.535 unch      
Sep17 150429 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150429 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150429 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150429 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150429 99.71 99.71 99.71 99.71 unch      
Jun16 150429 99.57 99.57 99.57 99.57 unch      
Sep16 150429 99.43 99.43 99.43 99.43 unch      
Dec16 150429 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150429 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150429 148.15 148.18 148.03 148.07 -0.13 2,797 17,550 +1,024
Sep15 150429 147.62 147.62 147.62 147.62 unch      
Dec15 150429 147.06 147.06 147.06 147.06 unch 0 1 +0
Total Volume and Open Interest 2,797 17,551 +1,024
Euro-Bund(EUREX)
Jun15 150429 159.19 159.21 157.60 157.73 -1.54 392,338 1,315,913 -4,457
Sep15 150429 159.12 159.15 157.55 157.65 -1.60 2,519 31,394 +1,671
Dec15 150429 159.00 159.00 157.87 157.89 -1.50 10 44 +5
Total Volume and Open Interest 394,867 1,347,351 -2,781
Euro-Bobl(EUREX)
Jun15 150429 129.49 129.52 129.02 129.07 -0.47 241,051 1,091,621 +6,509
Sep15 150429 130.98 130.98 130.51 130.51 -0.54 700 7,419 +700
Dec15 150429 130.07 130.07 130.07 130.07 -0.47      
Total Volume and Open Interest 241,751 1,099,040 +7,209
3-Mth Euribor(EUREX)
Jun15 150429 100.010 100.010 100.010 100.010 -0.005 1 7,879 -1
Sep15 150429 100.015 100.015 100.005 100.010 -0.010 0 13,741 +0
Dec15 150429 100.015 100.015 100.010 100.010 -0.010 0 32,251 +0
Total Volume and Open Interest 65 86,820 +46
Long Gilt(LIFFE)
Jun15 150429 119~12 119~12 118~04 118~08 -1~11 89,942 440,704 +544
Sep15 150429 117~09 117~09 117~09 117~09 -1~11 0 1 +0
Total Volume and Open Interest 89,942 440,705 +544
3-Mth Short Sterling(LIFFE)
Jun15 150429 99.40 99.41 99.40 99.40 -0.01 18,806 331,195 +2,251
Sep15 150429 99.36 99.36 99.34 99.35 -0.01 18,963 375,716 +1,973
Dec15 150429 99.27 99.27 99.25 99.26 -0.01 43,427 357,466 -4,253
Mar16 150429 99.15 99.16 99.13 99.14 -0.02 27,988 289,583 -2,326
Jun16 150429 99.03 99.03 98.99 99.01 -0.03 38,602 248,769 -60
Sep16 150429 98.91 98.91 98.85 98.87 -0.04 30,929 225,796 -82
Total Volume and Open Interest 298,972 2,890,327 -5,443
3-Mth Euribor(LIFFE)
Jun15 150429 100.015 100.020 100.005 100.010 -0.010 115,808 440,757 +18,215
Sep15 150429 100.020 100.020 100.000 100.010 -0.010 67,660 347,039 -15,679
Dec15 150429 100.020 100.025 100.000 100.010 -0.010 32,198 299,203 -463
Total Volume and Open Interest 371,362 3,333,934 +21,790
3-Mth Aus T-Bills(SFE)
Jun15 150429 97.83 97.87 97.82 97.86 +0.02 14,993 205,216 -2,735
Sep15 150429 97.90 97.94 97.88 97.94 +0.03 21,331 203,545 +675
Dec15 150429 97.92 97.95 97.90 97.95 +0.02 12,440 165,999 -1,772
Mar16 150429 97.90 97.92 97.88 97.92 unch 10,396 128,439 +120
Jun16 150429 97.86 97.87 97.83 97.87 unch 6,161 76,952 -1,082
Sep16 150429 97.82 97.82 97.78 97.81 -0.02 2,499 51,774 +166
Dec16 150429 97.75 97.75 97.72 97.75 -0.02 1,715 42,537 +7
Mar17 150429 97.68 97.69 97.66 97.69 -0.02 1,575 28,008 +1,088
Jun17 150429 97.61 97.63 97.61 97.63 -0.02 170 9,064 +160
Sep17 150429 97.56 97.56 97.56 97.56 -0.02 0 4,921 +0
Total Volume and Open Interest 71,280 917,577 -3,373
10-Year Aus T-Bonds(SFE)
Jun15 150429 97.44 97.46 97.38 97.41 -0.04 61,081 695,149 -8,447
Sep15 150429 97.41 97.41 97.41 97.41 -0.04      
Total Volume and Open Interest 61,081 695,149 -8,447
3-Year Aus T-Bonds(SFE)
Jun15 150429 98.07 98.08 98.03 98.07 -0.01 96,269 696,789 -8,247
Sep15 150429 98.07 98.07 98.07 98.07 -0.01      
Total Volume and Open Interest 96,269 696,789 -8,247
Gold(CMX)
Jun15 150429 1211.4 1213.5 1200.7 1210.0 -3.9 207,200 260,457 -13,507
Aug15 150429 1212.1 1213.1 1202.5 1211.0 -3.9 11,111 42,305 -877
Oct15 150429 1213.3 1213.3 1203.0 1211.8 -4.0 526 10,176 +67
Dec15 150429 1213.4 1214.4 1204.2 1212.7 -4.0 4,465 49,555 -951
Feb16 150429 1213.0 1213.9 1212.0 1213.7 -3.9 2,862 7,641 +1,011
Apr16 150429 1213.3 1214.7 1207.2 1214.7 -3.9 667 6,960 +300
Jun16 150429 1214.5 1215.7 1214.2 1215.7 -3.9 264 6,691 -82
Aug16 150429 1215.9 1217.0 1215.9 1217.0 -3.9 0 451 +0
Oct16 150429 1218.4 1218.4 1218.4 1218.4 -3.9 79 1,184 +75
Dec16 150429 1218.8 1220.0 1218.8 1220.0 -3.8 129 7,105 +1
Feb17 150429 1221.9 1221.9 1221.9 1221.9 -3.7 2 152 +2
Total Volume and Open Interest 228,167 404,718 -14,095
Silver(CMX)
May15 150429 1657.0 1668.5 1638.5 1667.0 +7.9 75,679 23,361 -18,254
Jul15 150429 1662.0 1672.5 1641.5 1670.2 +7.2 42,316 106,023 +15,777
Sep15 150429 1657.0 1675.5 1652.5 1674.2 +7.1 2,349 15,770 -297
Dec15 150429 1669.5 1680.5 1651.0 1679.0 +7.1 2,379 27,563 +554
Mar16 150429 1676.0 1683.5 1670.0 1683.5 +7.1 131 2,839 +43
May16 150429 1686.5 1688.5 1686.4 1686.4 +7.1 1 174 +0
Jul16 150429 1683.0 1689.3 1683.0 1689.3 +7.1 0 2,835 +0
Total Volume and Open Interest 123,478 185,872 -2,132
Platinum(NYMEX)
Jul15 150429 1156.6 1164.0 1151.1 1161.5 +2.9 17,702 66,698 -307
Oct15 150429 1157.5 1163.4 1155.3 1163.0 +2.8 1,071 3,849 +681
Jan16 150429 1164.8 1164.8 1164.8 1164.8 +2.8 2 34 -2
Apr16 150429 1165.8 1165.8 1165.8 1165.8 +2.8 0 4 +0
Total Volume and Open Interest 18,790 70,620 +367
Palladium(NYMEX)
Jun15 150429 776.20 785.00 772.25 784.75 +3.60 4,227 28,918 -25
Sep15 150429 780.00 785.75 775.50 785.75 +3.60 74 3,543 +49
Dec15 150429 786.60 786.60 786.60 786.60 +3.60 0 3 +0
Total Volume and Open Interest 4,301 32,464 +24
Copper(CMX)
May15 150429 278.00 280.00 275.45 279.50 +1.50 32,828 15,196 -4,635
Jul15 150429 278.60 280.40 276.00 279.90 +1.25 30,272 91,408 +4,067
Sep15 150429 278.95 280.40 276.40 280.00 +1.00 3,210 22,022 +260
Dec15 150429 279.05 280.50 277.40 280.35 +0.95 1,792 16,943 +706
Mar16 150429 279.45 280.55 279.25 280.55 +0.85 108 2,405 +10
Total Volume and Open Interest 69,409 154,601 +732
DJIA Index(CBOT)
Jun15 150429 17940 17954 17899 17954 -104 173 5,043 +22
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 150429 18049 18067 17875 17954 -104 126,183 109,205 -1,055
Sep15 150429 17975 17975 17809 17872 -103 14 148 +4
Dec15 150429 17790 17790 17790 17790 -103 0 32 +0
Mar16 150429 17708 17708 17708 17708 -103 0 1 +0
Total Volume and Open Interest 126,197 109,386 -1,051
S & P 500(CME)
Jun15 150429 2110.70 2112.30 2090.80 2099.00 -13.00 3,548 115,936 +224
Sep15 150429 2091.50 2091.50 2083.50 2091.50 -13.00 0 414 -1
Dec15 150429 2084.40 2084.40 2076.40 2084.40 -13.00 0 757 +0
Mar16 150429 2079.30 2079.30 2071.30 2079.30 -13.00      
Total Volume and Open Interest 3,548 117,107 +223
S & P 500 E-Mini(Globex)
Jun15 150429 2110.75 2112.50 2090.50 2099.00 -13.00 1,210,483 2,688,678 -22,441
Sep15 150429 2102.75 2104.75 2083.25 2091.50 -13.00 2,478 34,602 +403
Total Volume and Open Interest 1,214,040 2,726,737 -21,324
NASDAQ 100(CME)
Jun15 150429 4487.00 4512.00 4457.00 4479.80 -36.20 668 6,338 +481
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 150429 4512.30 4514.00 4456.30 4479.80 -36.20 224,600 360,610 +7,590
Sep15 150429 4505.30 4505.30 4450.00 4472.30 -36.20 70 239 -7
Total Volume and Open Interest 224,670 360,882 +7,583
S & P Midcap 400(CME)
Jun15 150429 1512.70 1512.70 1512.70 1512.70 -14.60 109 1,133 +109
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 150429 14.55 15.30 14.50 15.08 +0.60 55,365 184,396 -411
Jun15 150429 15.95 16.55 15.95 16.48 +0.50 30,809 91,705 +4,611
Jul15 150429 16.83 17.29 16.80 17.27 +0.44 10,102 35,475 +165
Total Volume and Open Interest 110,751 378,729 +4,771
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150429 20010 20015 19665 19835 -175 10,399 57,390 +346
Sep15 150429 20020 20020 19765 19890 -165 2 59 +2
Total Volume and Open Interest 10,401 57,449 +348
Nikkei 225(SGX)
Jun15 150429 20010 20040 19865 19930 -85 69,517 300,309 -4,430
Sep15 150429 19910 19910 19910 19910 -85 47 202 +7
Dec15 150429 19825 19825 19825 19825 -85 0 6,046 +0
Total Volume and Open Interest 70,206 311,024 -3,857
CAC 40(EURONEXT)
May15 150429 5129.5 5156.5 4965.0 4992.0 -135.0 130,072 349,277 +16,835
Jun15 150429 5090.5 5112.0 4927.0 4949.5 -135.0 665 13,342 -40
Jul15 150429 4945.5 4945.5 4945.5 4945.5 -135.0      
Total Volume and Open Interest 130,737 362,714 +16,795
Hang Seng Index(HKFE)
Apr15 150429 28442 28490 28230 28337 -96 118,575 67,782 -45,027
May15 150429 28398 28439 28132 28386 +3 64,475 92,928 +46,687
Jun15 150429 28118 28150 27869 28103 +11 1,082 10,561 +119
Total Volume and Open Interest 184,753 174,161 +1,880
DAX(EUREX)
Jun15 150429 11836.5 11912.5 11384.0 11472.5 -357.5 125,378 186,304 -1,483
Sep15 150429 11852.5 11912.0 11425.0 11474.0 -357.0 195 5,966 +52
Dec15 150429 11833.5 11896.5 11427.0 11477.0 -357.5 34 252 +13
Total Volume and Open Interest 125,607 192,522 -1,418
FT-SE 100(EURONEXT)
Jun15 150429 7000.00 7023.00 6890.00 6919.50 -56.50 100,659 600,123 +2,448
Sep15 150429 6867.50 6867.50 6867.50 6867.50 -56.50 23 626 -5
Dec15 150429 6838.00 6838.00 6838.00 6838.00 -56.50 8 218 +6
Total Volume and Open Interest 100,690 600,967 +2,449
SPI 200(SFE)
Jun15 150429 5923.0 5943.0 5817.0 5827.0 -99.0 27,485 248,063 +2,819
Sep15 150429 5775.0 5775.0 5775.0 5775.0 -99.0 32 2,811 +0
Dec15 150429 5769.0 5769.0 5769.0 5769.0 -99.0 0 2,052 +0
Total Volume and Open Interest 28,353 253,753 +3,307
FTSE MIB(ISE)
Jun15 150429 23270.00 23340.00 22575.00 22666.00 -533.00 38,638 57,078 +381
Sep15 150429 23215.00 23250.00 22560.00 22596.00 -533.00 56 244 +18
Dec15 150429 22516.00 22516.00 22516.00 22516.00 -533.00 0 3 +0
Total Volume and Open Interest 38,694 57,325 +399
KOSPI 200(KFE)
Jun15 150429 270.10 270.95 267.55 269.00 -1.20 127,160 142,932 +5,123
Sep15 150429 271.15 272.10 268.65 269.90 -1.25 284 4,524 +175
Dec15 150429 270.50 271.00 270.50 271.00 -1.50 0 901 +0
Total Volume and Open Interest 127,444 149,532 +5,298
GSCI(CME)
May15 150429 440.55 443.60 433.90 440.55 +6.55 63 12,258 -45
Jun15 150429 443.75 447.00 437.30 443.75 +6.35 54 80 +54
Jul15 150429 446.75 449.50 440.50 446.75 +6.15      
Total Volume and Open Interest 117 12,338 +9
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!!!