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 30, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150430 989.00 997.25 975.00 978.50 -10.00 78,014 38,283 -19,500
Jul15 150430 987.75 995.00 972.50 976.00 -12.00 188,112 364,532 +4,455
Aug15 150430 982.25 988.75 967.50 971.00 -11.25 10,810 24,387 -1,176
Sep15 150430 967.50 974.50 955.50 958.75 -10.00 1,541 9,711 +100
Nov15 150430 961.25 967.50 949.00 952.25 -9.50 53,282 200,955 +1,342
Jan16 150430 968.00 972.50 955.00 958.25 -9.50 4,801 13,835 -466
Mar16 150430 970.50 976.00 958.50 962.00 -9.25 2,052 21,507 +365
May16 150430 973.25 977.50 960.75 963.75 -9.50 914 9,521 +190
Jul16 150430 978.75 983.25 965.50 969.25 -9.75 429 3,610 +61
Aug16 150430 968.75 978.50 968.75 968.75 -9.75 0 155 +0
Sep16 150430 960.25 968.75 960.25 960.25 -8.50 0 35 +0
Nov16 150430 963.00 968.50 953.25 955.00 -8.00 269 5,862 +28
Jan17 150430 960.50 968.50 960.50 960.50 -8.00 2 68 -1
Mar17 150430 965.25 973.25 965.25 965.25 -8.00 5 34 +2
Total Volume and Open Interest 340,242 692,811 -14,602
Soybean Meal(CBOT)
May15 150430 324.20 326.60 317.40 318.90 -5.30 29,618 16,792 -7,127
Jul15 150430 322.40 324.70 315.20 316.10 -6.30 63,824 189,104 -163
Aug15 150430 320.80 322.20 313.60 314.60 -5.70 4,702 25,805 +303
Sep15 150430 319.00 319.90 312.00 313.00 -5.30 3,197 17,360 +365
Oct15 150430 314.90 316.70 309.50 310.10 -4.80 2,570 13,120 -27
Dec15 150430 314.80 316.80 309.50 310.40 -4.40 13,318 54,001 +47
Jan16 150430 315.10 316.90 309.80 310.60 -4.50 1,030 4,999 +37
Mar16 150430 314.90 316.00 309.50 310.40 -4.50 533 6,015 +123
May16 150430 314.80 315.90 309.90 310.10 -4.70 319 2,351 +81
Jul16 150430 316.00 316.60 311.00 311.40 -4.60 347 2,136 +122
Total Volume and Open Interest 119,557 333,979 -6,205
Soybean Oil(CBOT)
May15 150430 31.52 31.80 31.40 31.51 +0.04 35,595 12,059 -9,887
Jul15 150430 31.64 31.97 31.52 31.65 +0.01 79,962 208,219 +2,802
Aug15 150430 31.72 32.03 31.58 31.72 unch 7,357 22,219 +562
Sep15 150430 31.78 32.09 31.65 31.76 -0.02 4,358 19,388 +409
Oct15 150430 31.83 32.12 31.65 31.79 -0.04 3,346 11,095 +677
Dec15 150430 32.01 32.31 31.80 31.96 -0.06 17,230 88,623 +1,172
Jan16 150430 32.22 32.49 31.99 32.15 -0.08 834 6,251 +4
Mar16 150430 32.39 32.62 32.19 32.32 -0.09 996 6,530 +430
May16 150430 32.52 32.76 32.33 32.49 -0.07 278 4,660 +93
Jul16 150430 32.86 32.93 32.52 32.66 -0.09 284 2,807 -47
Total Volume and Open Interest 150,344 384,626 -3,739
Canola(WCE)
May15 150430 458.5 462.9 458.5 460.5 +4.3 4,019 4,602 -3,070
Jul15 150430 446.7 452.5 445.2 446.5 -0.5 8,019 87,043 +629
Nov15 150430 439.4 444.9 438.0 438.5 -0.5 2,069 49,818 +346
Jan16 150430 443.5 445.2 439.7 439.7 -0.3 10 1,634 +3
Mar16 150430 444.3 444.6 440.1 440.1 -0.1 7 483 +7
Total Volume and Open Interest 14,124 145,518 -2,085
Corn(CBOT)
May15 150430 364.25 367.75 360.00 362.50 -1.25 116,765 46,713 -29,519
Jul15 150430 368.00 370.00 364.00 366.25 -1.50 224,834 646,486 +15,544
Sep15 150430 374.75 377.00 370.75 372.75 -2.00 49,356 196,077 +6,348
Dec15 150430 385.75 387.25 381.50 383.50 -2.00 63,302 294,125 +1,155
Mar16 150430 396.75 398.50 392.50 394.75 -2.25 5,471 81,242 +645
May16 150430 406.00 406.00 400.00 402.50 -2.25 1,985 12,264 +514
Jul16 150430 413.00 413.25 407.00 409.25 -2.50 3,140 19,581 +1,859
Sep16 150430 404.00 407.75 403.75 405.00 -2.75 16 2,086 +11
Dec16 150430 407.25 407.75 402.00 404.25 -2.75 765 19,622 -48
Mar17 150430 412.00 416.50 412.00 414.00 -2.50 92 534 +50
Total Volume and Open Interest 465,796 1,319,827 -3,399
Wheat(CBOT)
May15 150430 477.00 481.75 465.00 467.00 -10.25 17,459 8,211 -7,588
Jul15 150430 484.00 488.75 471.75 474.00 -9.50 91,270 273,963 +54
Sep15 150430 493.75 498.50 482.25 483.75 -9.50 14,827 66,892 +1,899
Dec15 150430 512.00 516.50 500.75 502.25 -9.25 13,003 67,888 +338
Mar16 150430 532.25 533.25 518.75 520.00 -8.75 4,264 18,611 +465
May16 150430 544.00 544.00 530.00 531.00 -8.75 1,980 4,332 +855
Total Volume and Open Interest 143,821 442,544 -3,297
Wheat(KCBT)
May15 150430 501.00 504.00 490.25 490.25 -10.50 7,072 4,509 -2,705
Jul15 150430 510.25 514.50 497.75 499.00 -10.50 21,698 98,959 +4,432
Sep15 150430 523.75 525.25 508.00 509.25 -11.75 4,028 25,565 +1,076
Dec15 150430 543.50 545.00 527.00 528.50 -12.00 4,072 25,692 +1,044
Mar16 150430 554.00 554.00 540.25 541.50 -12.25 593 7,421 +155
May16 150430 562.00 562.00 550.00 550.00 -12.25 377 2,441 +226
Total Volume and Open Interest 38,098 166,205 +4,356
Wheat(MGE)
May15 150430 535.50 538.50 521.75 523.25 -12.00 2,406 2,326 -1,181
Jul15 150430 549.00 553.25 536.25 538.00 -10.75 4,918 37,468 +837
Sep15 150430 562.00 563.50 546.50 548.00 -11.50 1,460 10,994 +221
Dec15 150430 573.25 573.25 558.75 559.50 -12.00 1,196 12,441 +191
Mar16 150430 590.25 590.25 575.00 575.50 -11.50 738 4,768 +209
Total Volume and Open Interest 11,135 69,284 +430
Oats(CBOT)
May15 150430 238.25 241.50 233.25 239.75 +6.50 254 354 -145
Jul15 150430 240.50 245.00 237.00 244.25 +3.50 506 4,346 +17
Sep15 150430 247.00 250.25 243.50 250.25 +2.75 30 314 -1
Dec15 150430 256.25 257.75 252.00 257.25 +0.50 59 2,263 -11
Total Volume and Open Interest 853 7,434 -138
Rough Rice(CBOT)
May15 150430 10.10 10.16 9.40 10.03 -0.13 764 1,416 -425
Jul15 150430 10.43 10.45 10.18 10.30 -0.14 868 7,292 +225
Sep15 150430 10.65 10.70 10.45 10.56 -0.14 9 2,498 -1
Nov15 150430 10.94 10.95 10.73 10.81 -0.14 2 107 +0
Total Volume and Open Interest 1,643 11,328 -201
Live Cattle(CME)
Apr15 150430 161.075 161.075 157.950 159.500 -1.300 2,177 2,240 -1,445
Jun15 150430 151.050 151.300 148.130 149.700 -1.200 21,924 134,554 +1,051
Aug15 150430 149.250 149.500 146.500 148.100 -1.050 7,251 57,985 +1,292
Oct15 150430 150.700 150.950 148.100 149.685 -0.915 5,092 47,964 +472
Dec15 150430 151.285 151.700 148.825 150.485 -0.815 3,087 24,932 +1,133
Feb16 150430 151.185 151.350 148.735 150.500 -0.535 492 4,759 +98
Total Volume and Open Interest 40,263 277,402 +2,717
Feeder Cattle(CME)
Apr15 150430 217.000 217.700 217.000 217.550 +1.015 308 1,469 -67
May15 150430 213.485 214.130 210.600 212.985 -0.065 1,963 10,390 -305
Aug15 150430 215.000 215.830 212.250 214.700 unch 2,974 17,501 +306
Sep15 150430 214.250 214.985 211.580 213.935 -0.015 289 3,458 -5
Oct15 150430 213.350 214.000 210.630 213.250 +0.170 228 3,097 +29
Nov15 150430 212.330 213.000 209.750 212.080 -0.070 45 1,194 +12
Jan16 150430 206.380 207.000 203.580 205.550 -0.500 22 805 +1
Total Volume and Open Interest 5,838 37,967 -22
Lean Hogs(CME)
May15 150430 76.535 77.785 76.285 76.950 +1.620 614 2,705 +31
Jun15 150430 81.885 82.635 80.385 81.430 +0.230 15,293 90,168 -2,604
Jul15 150430 82.900 83.650 81.650 82.535 +0.055 5,183 25,041 +25
Aug15 150430 83.000 83.785 81.900 82.385 -0.195 5,501 35,965 +1,037
Oct15 150430 72.700 73.000 71.725 71.885 -0.615 3,255 41,539 +303
Dec15 150430 69.100 69.330 68.200 68.650 -0.350 1,881 18,581 +533
Feb16 150430 71.100 71.400 70.430 70.885 -0.215 901 4,645 +305
Apr16 150430 73.180 73.430 72.725 72.830 -0.270 465 2,003 +235
Total Volume and Open Interest 33,176 221,128 -107
Class III Milk(CME)
Apr15 150429 15.81 15.81 15.81 15.81 unch 25 5,241 +5
May15 150430 16.33 16.38 16.22 16.22 -0.02 310 6,374 -45
Jun15 150430 16.34 16.53 16.30 16.34 unch 358 5,830 +22
Jul15 150430 16.61 16.62 16.36 16.45 +0.05 79 3,982 -2
Aug15 150430 16.94 16.94 16.67 16.72 +0.02 35 3,564 -5
Sep15 150430 17.23 17.25 17.06 17.10 +0.01 43 3,409 +14
Oct15 150430 17.24 17.35 17.21 17.21 unch 19 2,970 -4
Nov15 150430 17.26 17.26 17.26 17.26 +0.03 18 2,894 +4
Dec15 150430 17.28 17.28 17.26 17.26 unch 6 2,643 +3
Jan16 150430 16.96 17.00 16.96 16.96 +0.11 6 528 +4
Feb16 150430 16.90 16.94 16.90 16.94 +0.05 3 359 +2
Mar16 150430 16.83 16.83 16.83 16.83 unch 4 318 -1
Apr16 150430 16.68 16.68 16.68 16.68 unch 0 212 +0
Total Volume and Open Interest 924 38,912 -21
Cocoa(ICE)
May15 150430 2949 2950 2943 2943 -5 17 213 +6
Jul15 150430 2950 2962 2922 2943 +2 16,951 81,237 -467
Sep15 150430 2936 2947 2915 2929 +1 4,799 38,855 +598
Dec15 150430 2917 2930 2896 2914 +2 4,389 36,737 +1,682
Mar16 150430 2902 2908 2885 2898 unch 802 19,079 +146
May16 150430 2893 2893 2884 2889 unch 55 6,754 +1
Jul16 150430 2881 2881 2872 2876 -1 42 6,642 +39
Total Volume and Open Interest 27,077 193,087 +2,015
Coffee "C"(ICE)
May15 150430 138.80 143.30 136.55 136.55 -1.80 52 233 -357
Jul15 150430 139.40 143.60 136.05 137.45 -1.55 12,388 96,584 -552
Sep15 150430 141.75 146.25 138.75 140.15 -1.65 4,887 39,406 +582
Dec15 150430 146.05 150.00 142.60 144.05 -1.60 2,670 27,700 +547
Mar16 150430 150.10 152.85 146.25 147.60 -1.70 323 7,993 +19
May16 150430 152.45 155.00 148.50 149.85 -1.65 151 4,260 +32
Total Volume and Open Interest 20,646 186,486 +263
Orange Juice(ICE)
May15 150430 112.20 112.20 109.40 109.40 -3.40 729 1,617 -507
Jul15 150430 118.70 118.95 114.25 115.30 -3.40 1,341 10,802 +179
Sep15 150430 120.20 120.20 116.50 116.85 -3.20 61 1,293 -2
Nov15 150430 119.05 119.05 117.90 117.90 -2.90 1 642 +1
Jan16 150430 118.35 118.35 118.35 118.35 -3.00 0 141 +0
Mar16 150430 120.30 120.30 120.30 120.30 -3.00 0 7 +0
Total Volume and Open Interest 2,132 14,506 -329
Sugar #11(ICE)
May15 150430 13.19 13.48 12.76 12.98 -0.11 28,644 57,780 -8,555
Jul15 150430 13.15 13.50 12.85 13.18 +0.03 66,355 429,640 +276
Oct15 150430 13.55 13.89 13.31 13.60 +0.05 18,025 163,370 +4,705
Mar16 150430 14.70 14.99 14.49 14.71 +0.02 8,644 105,499 +1,362
May16 150430 14.75 15.03 14.56 14.75 -0.01 1,483 25,303 +151
Jul16 150430 14.73 15.00 14.57 14.70 -0.06 418 20,775 -40
Oct16 150430 14.90 15.15 14.77 14.86 -0.10 392 19,434 +157
Mar17 150430 15.48 15.57 15.25 15.31 -0.10 186 9,309 -18
Total Volume and Open Interest 124,350 834,880 -1,867
London Cocoa(LCE)
May15 150430 1969 1995 1965 1992 +26 5,618 38,491 -218
Jul15 150430 1994 2015 1986 2005 +18 8,956 72,719 +928
Sep15 150430 1976 2000 1974 1991 +17 5,474 45,490 -13
Dec15 150430 1955 1980 1954 1971 +17 3,371 53,750 +1,170
Mar16 150430 1936 1953 1928 1946 +18 2,725 43,343 +1,329
May16 150430 1930 1949 1924 1941 +17 356 6,239 +20
Jul16 150430 1925 1946 1922 1937 +16 169 11,638 +80
Total Volume and Open Interest 26,685 279,341 +3,309
London Sugar(LCE)
Aug15 150430 375.00 382.60 370.20 376.70 +1.80 3,890 40,390 -465
Oct15 150430 374.00 381.00 368.60 374.90 +1.10 1,044 14,952 -81
Dec15 150430 380.80 388.30 376.10 382.20 +1.20 806 9,492 -358
Mar16 150430 386.70 394.00 382.00 387.80 +1.50 88 6,685 +14
May16 150430 396.30 397.30 389.00 394.20 +1.30 44 2,254 -18
Total Volume and Open Interest 5,899 74,683 -893
Cotton(ICE)
May15 150430 68.10 68.12 68.10 68.12 +0.80 36 288 -56
Jul15 150430 67.40 68.07 67.30 67.88 +0.79 15,033 118,208 +1,253
Oct15 150430 66.65 66.85 66.58 66.83 +0.32 11 42 -1
Dec15 150430 66.30 66.95 66.29 66.64 +0.37 4,762 55,704 +774
Mar16 150430 65.99 66.40 65.99 66.11 +0.33 157 5,666 +58
May16 150430 65.98 66.41 65.98 66.04 +0.38 18 914 +2
Total Volume and Open Interest 20,031 182,497 +2,025
Lumber(CME)
May15 150430 251.5 258.7 251.5 256.3 +3.3 731 2,227 -414
Jul15 150430 248.3 255.9 248.3 253.8 +5.2 693 3,595 +311
Sep15 150430 251.0 256.0 250.0 255.1 +4.8 80 482 +36
Nov15 150430 258.7 260.0 253.8 258.7 +4.8 4 64 +1
Total Volume and Open Interest 1,509 6,409 -65
Crude Oil(NYM)
Jun15 150430 58.55 59.85 58.38 59.63 +1.05 281,864 421,193 -3,116
Jul15 150430 59.78 60.91 59.56 60.71 +0.85 73,869 233,081 +5,411
Aug15 150430 60.44 61.48 60.19 61.31 +0.79 32,936 76,981 +232
Sep15 150430 60.85 61.93 60.61 61.78 +0.75 32,046 154,416 -536
Oct15 150430 61.21 62.34 61.05 62.21 +0.71 17,856 84,120 +267
Nov15 150430 61.74 62.79 61.59 62.64 +0.66 8,818 54,719 +400
Dec15 150430 62.23 63.19 61.89 63.07 +0.63 40,744 215,584 +1,758
Jan16 150430 62.42 63.43 62.42 63.39 +0.61 5,484 53,144 +338
Feb16 150430 62.99 63.61 62.71 63.59 +0.58 2,464 27,629 +306
Mar16 150430 62.92 63.84 62.81 63.74 +0.55 4,930 44,779 +59
Apr16 150430 63.51 63.91 63.02 63.88 +0.51 1,147 13,510 +204
May16 150430 63.27 64.00 63.27 64.00 +0.48 1,321 12,717 +196
Jun16 150430 63.27 64.17 63.16 64.14 +0.46 8,537 55,047 -1,609
Jul16 150430 64.22 64.22 64.22 64.22 +0.44 343 10,790 +72
Aug16 150430 64.32 64.32 64.32 64.32 +0.41 223 8,026 +17
Sep16 150430 64.03 64.44 63.99 64.44 +0.38 4,080 25,734 +2,566
Total Volume and Open Interest 534,680 1,717,417 +7,641
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 150430 58.575 59.850 58.375 59.625 +1.050 9,360 3,325 +183
Jul15 150430 59.800 60.875 59.600 60.700 +0.850 524 723 +27
Aug15 150430 60.325 61.325 60.325 61.300 +0.775 101 361 -32
Sep15 150430 60.700 61.775 60.675 61.775 +0.750 54 320 -11
Oct15 150430 61.150 62.200 61.150 62.200 +0.700 56 141 -5
Nov15 150430 62.300 62.700 62.175 62.650 +0.675 97 141 +18
Dec15 150430 62.700 63.100 62.700 63.075 +0.625 63 475 +26
Jan16 150430 63.400 63.400 63.400 63.400 +0.625 6 8 -2
Total Volume and Open Interest 10,263 5,578 +204
NY Harbor ULSD(NYM)
May15 150430 194.27 198.09 194.15 197.63 +2.82 21,066 13,921 -5,483
Jun15 150430 194.71 198.56 194.03 198.05 +2.89 39,705 101,946 +3,864
Jul15 150430 195.39 198.83 194.73 198.61 +2.77 9,529 51,565 +426
Aug15 150430 196.10 199.55 195.98 199.34 +2.55 6,620 29,565 +394
Sep15 150430 197.39 200.84 197.39 200.63 +2.37 6,414 32,048 +52
Oct15 150430 198.87 202.28 198.87 202.10 +2.17 4,367 20,454 +223
Nov15 150430 201.74 203.68 200.74 203.53 +1.99 1,956 14,009 -28
Dec15 150430 202.06 205.03 201.78 204.85 +1.89 5,657 38,187 +219
Jan16 150430 204.25 206.05 204.25 206.03 +1.76 567 9,759 -30
Feb16 150430 204.65 206.33 204.65 206.30 +1.67 396 5,126 +55
Mar16 150430 204.15 205.67 204.12 205.67 +1.59 198 8,930 -5
Apr16 150430 202.60 204.52 202.60 204.51 +1.57 72 6,246 +21
May16 150430 203.11 204.56 203.11 204.56 +1.52 41 3,710 +15
Jun16 150430 202.77 205.09 202.77 205.09 +1.53 178 9,286 +9
Total Volume and Open Interest 97,462 360,668 -423
RBOB Gasoline(NYM)
May15 150430 200.72 205.56 200.70 204.97 +3.18 20,166 11,515 -4,106
Jun15 150430 200.54 205.02 200.24 204.51 +3.26 43,869 120,606 +1,192
Jul15 150430 199.29 203.30 198.86 202.93 +3.06 15,511 61,831 +1,353
Aug15 150430 197.12 201.08 197.12 200.70 +2.80 8,717 35,543 -871
Sep15 150430 194.93 198.23 194.59 198.03 +2.58 6,981 40,392 +299
Oct15 150430 179.84 183.03 179.46 182.82 +2.25 3,753 24,705 -205
Nov15 150430 177.60 179.70 176.30 179.56 +2.05 1,726 17,336 +154
Dec15 150430 174.90 177.77 174.46 177.60 +1.81 2,388 37,500 -252
Jan16 150430 175.89 177.76 174.83 177.76 +1.64 300 6,056 +86
Feb16 150430 177.07 178.89 176.04 178.89 +1.50 60 1,709 +12
Total Volume and Open Interest 106,528 383,472 -1,188
e-miNY RBOB Gasoline(NYM)
Jun15 150430 204.50 204.51 204.50 204.50 +3.20      
Jul15 150430 202.90 202.93 202.90 202.90 +3.00 0 1 +0
Aug15 150430 200.70 200.70 200.70 200.70 +2.80      
Sep15 150430 198.00 198.03 198.00 198.00 +2.50      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150430 2.590 2.770 2.557 2.751 +0.145 81,514 234,274 +1,399
Jul15 150430 2.647 2.819 2.613 2.802 +0.143 26,805 182,546 +2,272
Aug15 150430 2.672 2.837 2.641 2.820 +0.139 17,137 54,862 -512
Sep15 150430 2.683 2.848 2.656 2.828 +0.134 12,185 99,225 +1,947
Oct15 150430 2.727 2.883 2.701 2.863 +0.126 14,837 108,840 -805
Nov15 150430 2.851 2.984 2.828 2.965 +0.105 5,424 50,169 +1,004
Dec15 150430 3.040 3.150 3.019 3.133 +0.086 3,681 63,060 +766
Jan16 150430 3.147 3.249 3.124 3.236 +0.085 4,885 60,734 +703
Feb16 150430 3.135 3.235 3.120 3.222 +0.078 724 15,217 +38
Mar16 150430 3.088 3.184 3.071 3.170 +0.072 2,294 35,488 +781
Apr16 150430 2.952 3.029 2.948 3.011 +0.043 1,461 33,126 +344
May16 150430 2.962 3.035 2.962 3.022 +0.042 244 11,403 +84
Jun16 150430 3.002 3.063 2.994 3.053 +0.041 98 7,343 +18
Jul16 150430 3.040 3.099 3.040 3.088 +0.039 96 4,562 -40
Aug16 150430 3.055 3.117 3.045 3.098 +0.036 46 3,943 -1
Sep16 150430 3.050 3.100 3.040 3.093 +0.037 44 5,021 +32
Total Volume and Open Interest 172,020 1,027,262 +1,576
Brent Crude Oil(ICE)
Jun15 150430 65.63 66.93 65.37 66.78 +0.94 196,461 395,005 -7,006
Jul15 150430 66.20 67.58 66.07 67.45 +0.91 93,387 343,049 +2,343
Aug15 150430 66.81 68.10 66.70 67.99 +0.83 43,852 135,714 -1,507
Sep15 150430 67.37 68.59 67.27 68.46 +0.73 38,596 170,404 +3,342
Oct15 150430 67.82 69.01 67.71 68.88 +0.67 20,829 72,130 +5,606
Nov15 150430 68.26 69.44 68.16 69.30 +0.64 10,527 53,184 +802
Dec15 150430 68.65 69.84 68.54 69.68 +0.62 56,393 231,611 -4
Jan16 150430 68.86 70.04 68.86 69.98 +0.60 3,225 58,302 -169
Feb16 150430 69.79 70.21 69.38 70.21 +0.58 1,365 42,454 +35
Mar16 150430 69.70 70.40 69.70 70.40 +0.55 3,758 48,450 -32
Apr16 150430 70.96 70.96 70.60 70.60 +0.52 1,356 35,123 +291
May16 150430 70.77 70.77 70.77 70.77 +0.49 694 20,423 -39
Jun16 150430 70.08 71.07 70.06 70.94 +0.46 9,680 65,448 -350
Jul16 150430 71.12 71.12 71.12 71.12 +0.43 509 17,524 +80
Total Volume and Open Interest 505,776 1,993,521 +5,710
Gas Oil(ICE)
May15 150430 590.50 603.50 590.00 599.25 +5.50 26,163 95,934 -3,158
Jun15 150430 592.75 603.50 590.75 599.25 +5.00 49,711 151,549 -4,180
Jul15 150430 594.00 604.50 592.25 600.50 +4.50 20,744 64,772 -950
Aug15 150430 597.25 606.50 596.00 603.25 +4.00 9,077 40,812 -61
Sep15 150430 601.00 610.75 600.25 607.25 +3.50 7,615 35,298 +5
Oct15 150430 606.25 615.50 605.25 612.25 +3.25 4,849 33,150 +41
Nov15 150430 609.50 618.50 609.00 615.50 +3.50 1,783 22,061 +50
Dec15 150430 611.25 621.25 610.50 618.00 +3.50 9,501 83,277 +1,379
Jan16 150430 618.75 622.75 613.75 620.50 +3.25 609 21,620 +72
Feb16 150430 617.00 623.50 617.00 622.25 +3.00 314 12,504 -4
Total Volume and Open Interest 133,627 655,326 -6,177
Ethanol(CBOT)
May15 150430 1.638 1.638 1.611 1.619 -0.018 300 354 -158
Jun15 150430 1.636 1.643 1.593 1.599 -0.023 499 2,528 +178
Jul15 150430 1.602 1.610 1.560 1.571 -0.023 272 1,702 +31
Aug15 150430 1.553 1.553 1.538 1.538 -0.023 25 641 -14
Sep15 150430 1.521 1.521 1.509 1.509 -0.023 14 379 -7
Oct15 150430 1.485 1.486 1.480 1.480 -0.023 3 227 +0
Nov15 150430 1.464 1.464 1.453 1.453 -0.023 10 316 +10
Dec15 150430 1.442 1.443 1.431 1.431 -0.021 68 998 +67
Total Volume and Open Interest 1,191 7,505 +107
WTI Crude Oil(ICE)
Jun15 150430 58.45 59.82 58.40 59.63 +1.05 44,948 105,504 +698
Jul15 150430 59.61 60.85 59.60 60.71 +0.85 22,567 53,553 +1,428
Aug15 150430 60.24 61.41 60.22 61.31 +0.79 11,543 15,644 +443
Sep15 150430 61.48 61.84 60.75 61.78 +0.75 7,512 44,888 +179
Oct15 150430 61.90 62.25 61.31 62.21 +0.71 4,918 12,820 -417
Nov15 150430 62.16 62.68 61.77 62.64 +0.66 3,482 10,025 +142
Dec15 150430 61.97 63.21 61.97 63.07 +0.63 9,891 82,744 +108
Jan16 150430 63.05 63.39 62.39 63.39 +0.61 944 11,666 +100
Feb16 150430 63.26 63.59 63.25 63.59 +0.58 281 1,757 +4
Mar16 150430 63.74 63.74 63.74 63.74 +0.55 254 4,521 -196
Apr16 150430 63.88 63.88 63.88 63.88 +0.51 237 3,049 -38
May16 150430 64.00 64.00 64.00 64.00 +0.48 397 2,493 -4
Jun16 150430 63.50 64.14 63.43 64.14 +0.46 221 17,750 -67
Jul16 150430 64.22 64.22 64.22 64.22 +0.44 15 1,005 -2
Aug16 150430 64.32 64.32 64.32 64.32 +0.41 1 1,673 +0
Sep16 150430 64.44 64.44 64.44 64.44 +0.38 178 2,703 -27
Total Volume and Open Interest 109,838 442,784 +2,452
US Dollar Index(ICE)
Jun15 150430 95.305 95.540 94.470 94.715 -0.608 52,163 105,777 +946
Sep15 150430 95.675 95.900 94.830 95.092 -0.603 794 5,490 -84
Dec15 150430 95.915 96.275 95.210 95.463 -0.597 51 1,247 +31
Total Volume and Open Interest 53,021 112,648 +891
Australian Dollar(CME)
Jun15 150430 79.78 80.02 78.44 78.96 -1.18 138,453 139,571 -4,793
Sep15 150430 79.38 79.42 78.09 78.58 -1.17 283 637 +5
Dec15 150430 78.89 78.89 78.00 78.24 -1.14 5 77 +4
Total Volume and Open Interest 138,741 140,298 -4,784
British Pound(CME)
Jun15 150430 154.26 154.88 152.99 153.54 -0.72 113,293 171,288 +3,229
Sep15 150430 154.24 154.70 153.00 153.46 -0.72 50 304 +2
Dec15 150430 153.40 153.40 153.40 153.40 -0.71 20 55 +17
Total Volume and Open Interest 113,365 171,698 +3,248
Canadian Dollar(CME)
Jun15 150430 83.18 83.30 82.37 82.68 -0.50 58,875 120,515 +2,442
Sep15 150430 83.02 83.16 82.34 82.58 -0.50 223 5,826 +45
Dec15 150430 82.63 82.63 82.21 82.49 -0.50 17 2,051 +14
Mar16 150430 82.42 82.42 82.42 82.42 -0.51 0 502 +0
Total Volume and Open Interest 59,115 128,938 +2,501
Japanese Yen(CME)
Jun15 150430 84.02 84.46 83.43 83.78 -0.30 116,059 186,717 -1,029
Sep15 150430 84.15 84.55 83.55 83.88 -0.31 205 1,029 +25
Dec15 150430 84.06 84.06 84.06 84.06 -0.31 5 139 +0
Total Volume and Open Interest 116,284 188,079 -1,011
Swiss Franc(CME)
Jun15 150430 106.54 107.62 106.01 107.57 +0.97 20,613 30,878 +351
Sep15 150430 106.80 107.99 106.42 107.99 +0.97 28 405 -1
Dec15 150430 108.44 108.44 108.44 108.44 +0.97 25 278 +25
Total Volume and Open Interest 20,666 31,585 +375
EuroFX(CME)
Jun15 150430 111.24 112.73 110.77 112.66 +1.48 247,568 451,756 +268
Sep15 150430 111.42 112.90 110.92 112.80 +1.48 1,123 4,258 +166
Dec15 150430 111.15 113.00 111.15 113.00 +1.47 163 726 +21
Total Volume and Open Interest 248,856 456,919 +457
Mexican Peso(CME)
May15 150430 650.50 650.50 650.50 650.50 -7.62      
Jun15 150430 655.50 655.50 646.88 649.25 -7.50 45,912 95,346 -3,072
Total Volume and Open Interest 52,954 138,497 +2,176
Brazilian Real(CME)
May15 150430 338.95 338.95 334.05 334.05 -5.00 1,416 13,543 -1,042
Jun15 150430 335.00 335.00 326.00 329.55 -6.20 1,719 8,400 +274
Jul15 150430 326.45 326.45 326.45 326.45 -6.50      
Aug15 150430 323.25 323.25 323.25 323.25 -6.30      
Total Volume and Open Interest 3,135 31,095 -768
30-Year T-Bonds(CBOT)
Jun15 150430 159~190 160~010 158~080 159~190 -0~090 229,252 430,925 +6,797
Sep15 150430 158~010 158~150 156~250 158~010 -0~100 411 774 +323
Dec15 150430 157~030 157~030 157~030 157~030 -0~100      
Total Volume and Open Interest 229,663 431,699 +7,120
10-Year T-Notes(CBOT)
Jun15 150430 128~160 128~205 127~260 128~120 -0~045 1,126,038 2,821,767 +12,507
Sep15 150430 128~050 128~055 127~090 127~280 -0~055 3,940 19,970 +1,790
Dec15 150430 127~110 127~110 127~110 127~110 -0~055 0 6 +0
Total Volume and Open Interest 1,129,978 2,841,743 +14,297
5-Year T-Notes(CBOT)
Jun15 150430 120~080 120~102 119~262 120~042 -0~032 620,533 2,022,126 +13,085
Sep15 150430 119~220 119~220 119~086 119~184 -0~034 469 1,763 -32
Dec15 150430 119~044 119~044 119~044 119~044 -0~034      
Total Volume and Open Interest 621,002 2,023,889 +13,053
2 Year T-Notes(CBOT)
Jun15 150430 109~220 109~220 109~176 109~202 -0~012 170,051 1,419,425 +10,316
Sep15 150430 109~074 109~096 109~074 109~094 -0~014 448 5,128 +90
Dec15 150430 109~064 109~064 109~064 109~064 -0~014      
Total Volume and Open Interest 170,499 1,424,553 +10,406
Eurodollars(CME)
Jun15 150430 99.690 99.700 99.685 99.690 -0.005 103,047 1,323,595 +29,327
Sep15 150430 99.575 99.580 99.550 99.565 -0.010 131,654 1,151,515 +12,231
Dec15 150430 99.405 99.410 99.365 99.390 -0.015 136,619 1,242,262 +6,460
Mar16 150430 99.230 99.235 99.170 99.205 -0.020 134,184 1,001,356 +5,210
Jun16 150430 99.045 99.050 98.970 99.015 -0.025 188,985 915,844 +2,541
Sep16 150430 98.855 98.860 98.765 98.815 -0.035 129,076 759,380 +9,337
Dec16 150430 98.665 98.675 98.570 98.625 -0.040 191,518 970,275 -3,772
Mar17 150430 98.510 98.515 98.405 98.465 -0.040 121,080 603,019 +6,059
Jun17 150430 98.350 98.365 98.245 98.305 -0.045 137,952 534,987 +3,539
Sep17 150430 98.215 98.230 98.105 98.170 -0.045 86,013 468,812 -2,301
Dec17 150430 98.090 98.100 97.980 98.045 -0.040 88,160 652,788 +4,882
Mar18 150430 97.990 98.000 97.880 97.945 -0.040 67,236 311,987 -3,732
Jun18 150430 97.895 97.905 97.785 97.855 -0.035 39,972 286,615 +368
Sep18 150430 97.800 97.815 97.695 97.770 -0.035 22,468 160,438 -2,508
Dec18 150430 97.710 97.730 97.610 97.685 -0.035 36,566 218,820 -2,033
Mar19 150430 97.645 97.660 97.545 97.620 -0.030 35,327 140,764 -2,025
Jun19 150430 97.580 97.590 97.480 97.555 -0.025 16,949 135,387 +2,540
Sep19 150430 97.520 97.525 97.410 97.490 -0.020 12,704 78,931 +889
Total Volume and Open Interest 1,711,818 11,251,112 +70,696
Ultra T-Bond(CBOT)
Jun15 150430 164~13 164~30 162~23 164~16 -0~08 84,430 576,578 +3,030
Sep15 150430 163~04 163~04 163~04 163~04 -0~08      
Dec15 150430 161~24 161~24 161~24 161~24 -0~08      
Total Volume and Open Interest 84,430 576,578 +3,030
30 Day Federal Funds(CBOT)
Apr15 150430 99.875 99.878 99.875 99.878 unch 2,900 69,940 +1,528
May15 150430 99.875 99.875 99.865 99.870 -0.005 578 107,613 -293
Jun15 150430 99.865 99.865 99.855 99.860 -0.005 6,951 76,785 +2,863
Jul15 150430 99.855 99.855 99.845 99.850 unch 2,596 140,008 +396
Aug15 150430 99.830 99.830 99.820 99.825 unch 1,976 98,550 -288
Sep15 150430 99.795 99.795 99.780 99.785 -0.005 1,183 51,110 +85
Total Volume and Open Interest 30,975 803,472 +5,659
3-Mth Euro-Yen(CME)
Jun15 150430 99.850 99.850 99.850 99.850 unch      
Sep15 150430 99.860 99.860 99.860 99.860 unch      
Dec15 150430 99.855 99.855 99.855 99.855 unch      
Mar16 150430 99.715 99.715 99.715 99.715 unch      
Jun16 150430 99.575 99.575 99.575 99.575 unch      
Sep16 150430 99.435 99.435 99.435 99.435 unch      
Dec16 150430 99.815 99.815 99.815 99.815 unch      
Mar17 150430 99.675 99.675 99.675 99.675 unch      
Jun17 150430 99.535 99.535 99.535 99.535 unch      
Sep17 150430 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150430 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150430 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150430 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150430 99.71 99.71 99.71 99.71 unch      
Jun16 150430 99.57 99.57 99.57 99.57 unch      
Sep16 150430 99.43 99.43 99.43 99.43 unch      
Dec16 150430 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150430 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150430 148.13 148.13 147.71 147.75 -0.32 1,268 16,975 -575
Sep15 150430 147.30 147.30 147.30 147.30 -0.32      
Dec15 150430 146.74 146.74 146.74 146.74 -0.32 0 1 +0
Total Volume and Open Interest 1,268 16,976 -575
Euro-Bund(EUREX)
Jun15 150430 157.74 157.89 156.42 156.70 -1.03 495,192 1,324,371 +8,458
Sep15 150430 157.70 157.80 156.36 156.57 -1.08 2,417 31,966 +572
Dec15 150430 157.87 157.87 156.93 156.93 -0.96 4 47 +3
Total Volume and Open Interest 497,613 1,356,384 +9,033
Euro-Bobl(EUREX)
Jun15 150430 129.07 129.12 128.68 128.80 -0.27 367,501 1,088,459 -3,162
Sep15 150430 130.53 130.53 130.11 130.18 -0.33 2,335 9,688 +2,269
Dec15 150430 129.80 129.80 129.80 129.80 -0.27      
Total Volume and Open Interest 369,836 1,098,147 -893
3-Mth Euribor(EUREX)
Jun15 150430 100.005 100.005 100.005 100.005 -0.005 0 7,879 +0
Sep15 150430 100.000 100.000 100.000 100.000 -0.010 0 13,741 +0
Dec15 150430 100.005 100.005 99.995 100.000 -0.010 0 32,251 +0
Total Volume and Open Interest 2,548 89,139 +2,319
Long Gilt(LIFFE)
Jun15 150430 118~15 118~21 117~23 118~04 -0~04 144,127 439,903 -801
Sep15 150430 117~05 117~05 117~05 117~05 -0~04 0 1 +0
Total Volume and Open Interest 144,127 439,904 -801
3-Mth Short Sterling(LIFFE)
Jun15 150430 99.41 99.41 99.40 99.40 unch 20,492 332,496 +1,301
Sep15 150430 99.36 99.36 99.34 99.35 unch 38,498 376,519 +803
Dec15 150430 99.26 99.27 99.24 99.25 -0.01 61,809 354,538 -2,928
Mar16 150430 99.14 99.15 99.11 99.13 -0.01 56,344 290,562 +979
Jun16 150430 99.01 99.02 98.97 98.99 -0.02 61,852 249,246 +477
Sep16 150430 98.87 98.89 98.83 98.85 -0.02 57,127 223,517 -2,279
Total Volume and Open Interest 502,940 2,891,538 +1,211
3-Mth Euribor(LIFFE)
Jun15 150430 100.010 100.015 100.000 100.010 unch 57,482 439,047 -1,710
Sep15 150430 100.010 100.015 100.000 100.005 -0.005 39,649 345,859 -1,180
Dec15 150430 100.010 100.010 99.990 100.000 -0.010 36,830 293,634 -5,569
Total Volume and Open Interest 294,878 3,316,006 -17,928
3-Mth Aus T-Bills(SFE)
Jun15 150430 97.85 97.87 97.84 97.86 unch 16,328 210,045 +4,829
Sep15 150430 97.94 97.94 97.89 97.94 unch 28,125 206,688 +3,143
Dec15 150430 97.95 97.96 97.91 97.95 unch 17,564 164,611 -1,388
Mar16 150430 97.92 97.93 97.86 97.92 unch 11,468 127,757 -682
Jun16 150430 97.87 97.88 97.80 97.87 unch 6,718 76,550 -402
Sep16 150430 97.81 97.82 97.76 97.82 +0.01 5,639 52,886 +1,112
Dec16 150430 97.75 97.75 97.69 97.75 unch 3,243 43,664 +1,127
Mar17 150430 97.68 97.69 97.65 97.69 unch 1,880 28,423 +415
Jun17 150430 97.58 97.62 97.58 97.62 -0.01 181 9,164 +100
Sep17 150430 97.53 97.55 97.52 97.55 -0.01 25 4,921 +0
Total Volume and Open Interest 91,171 925,831 +8,254
10-Year Aus T-Bonds(SFE)
Jun15 150430 97.41 97.41 97.29 97.35 -0.06 83,750 698,539 +3,390
Sep15 150430 97.35 97.35 97.35 97.35 -0.06      
Total Volume and Open Interest 83,750 698,539 +3,390
3-Year Aus T-Bonds(SFE)
Jun15 150430 98.07 98.07 98.01 98.07 unch 160,515 702,563 +5,774
Sep15 150430 98.07 98.07 98.07 98.07 unch      
Total Volume and Open Interest 160,515 702,563 +5,774
Gold(CMX)
Jun15 150430 1204.5 1207.4 1176.0 1182.4 -27.6 157,578 258,766 -1,691
Aug15 150430 1206.2 1208.0 1177.0 1183.4 -27.6 3,596 42,601 +296
Oct15 150430 1207.2 1208.1 1179.2 1184.2 -27.6 222 10,265 +89
Dec15 150430 1207.2 1209.0 1178.9 1185.1 -27.6 1,107 49,825 +270
Feb16 150430 1210.3 1210.3 1180.9 1186.1 -27.6 338 7,809 +168
Apr16 150430 1206.7 1206.7 1182.3 1187.1 -27.6 320 7,261 +301
Jun16 150430 1207.3 1207.3 1186.3 1188.1 -27.6 50 6,667 -24
Aug16 150430 1208.6 1208.6 1189.4 1189.4 -27.6 1 451 +0
Oct16 150430 1190.8 1190.8 1190.8 1190.8 -27.6 100 1,284 +100
Dec16 150430 1217.0 1217.0 1189.2 1192.4 -27.6 195 6,915 -190
Feb17 150430 1194.3 1194.3 1194.3 1194.3 -27.6 0 152 +0
Total Volume and Open Interest 163,934 403,563 -1,155
Silver(CMX)
May15 150430 1654.5 1670.0 1581.5 1612.4 -54.6 60,635 9,081 -14,280
Jul15 150430 1657.5 1673.0 1580.0 1615.3 -54.9 49,736 112,891 +6,868
Sep15 150430 1660.5 1676.0 1586.5 1619.2 -55.0 2,917 16,621 +851
Dec15 150430 1662.0 1680.5 1594.5 1624.1 -54.9 1,919 27,761 +198
Mar16 150430 1677.0 1677.5 1600.0 1628.6 -54.9 30 2,827 -12
May16 150430 1675.5 1675.5 1600.0 1631.5 -54.9 13 177 +3
Jul16 150430 1684.5 1684.5 1634.4 1634.4 -54.9 0 2,835 +0
Total Volume and Open Interest 115,577 179,411 -6,461
Platinum(NYMEX)
Jul15 150430 1155.2 1156.0 1131.1 1140.4 -21.1 11,292 66,826 +128
Oct15 150430 1155.7 1156.0 1135.0 1142.0 -21.0 111 3,913 +64
Jan16 150430 1143.8 1143.8 1143.8 1143.8 -21.0 0 34 +0
Apr16 150430 1144.8 1144.8 1144.8 1144.8 -21.0 0 4 +0
Total Volume and Open Interest 11,415 70,798 +178
Palladium(NYMEX)
Jun15 150430 781.25 784.45 769.00 776.50 -8.25 2,723 28,978 +60
Sep15 150430 783.00 783.95 770.50 777.50 -8.25 68 3,597 +54
Dec15 150430 778.35 778.35 778.35 778.35 -8.25 0 3 +0
Total Volume and Open Interest 2,791 32,578 +114
Copper(CMX)
May15 150430 278.85 288.95 278.60 288.65 +9.15 24,423 9,103 -6,093
Jul15 150430 279.35 289.00 278.80 288.65 +8.75 34,282 96,708 +5,300
Sep15 150430 279.45 288.90 279.20 288.60 +8.60 2,822 21,976 -46
Dec15 150430 279.90 289.10 279.80 288.85 +8.50 867 17,355 +412
Mar16 150430 279.65 289.00 279.65 289.00 +8.45 71 2,413 +8
Total Volume and Open Interest 63,128 154,054 -547
DJIA Index(CBOT)
Jun15 150430 17905 17905 17730 17759 -195 10 5,035 -8
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 150430 17953 17979 17691 17759 -195 163,876 114,045 +4,840
Sep15 150430 17882 17895 17630 17678 -194 31 155 +7
Dec15 150430 17678 17678 17596 17596 -194 0 32 +0
Mar16 150430 17514 17514 17514 17514 -194 0 1 +0
Total Volume and Open Interest 163,907 114,233 +4,847
S & P 500(CME)
Jun15 150430 2097.60 2101.60 2070.80 2078.90 -20.10 4,165 117,114 +1,178
Sep15 150430 2071.50 2071.50 2064.00 2071.50 -20.00 0 413 -1
Dec15 150430 2064.40 2064.40 2056.90 2064.40 -20.00 0 757 +0
Mar16 150430 2059.30 2059.30 2051.80 2059.30 -20.00      
Total Volume and Open Interest 4,165 118,284 +1,177
S & P 500 E-Mini(Globex)
Jun15 150430 2098.25 2102.00 2070.25 2079.00 -20.00 1,476,513 2,706,583 +17,905
Sep15 150430 2090.00 2094.00 2063.25 2071.50 -20.00 2,056 34,575 -27
Total Volume and Open Interest 1,479,125 2,745,013 +18,276
NASDAQ 100(CME)
Jun15 150430 4454.00 4474.00 4387.00 4408.30 -71.50 1,203 7,170 +832
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 150430 4474.00 4478.30 4386.50 4408.30 -71.50 283,966 365,655 +5,045
Sep15 150430 4465.50 4470.50 4383.00 4400.80 -71.50 49 242 +3
Total Volume and Open Interest 284,015 365,930 +5,048
S & P Midcap 400(CME)
Jun15 150430 1496.50 1496.50 1496.50 1496.50 -16.20 182 1,315 +182
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 150430 15.10 15.85 14.95 15.53 +0.45 68,270 178,598 -5,798
Jun15 150430 16.45 16.95 16.33 16.63 +0.15 40,896 97,655 +5,950
Jul15 150430 17.28 17.70 17.15 17.38 +0.11 12,808 35,679 +204
Total Volume and Open Interest 139,972 380,263 +1,534
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150430 19820 19865 19350 19440 -395 11,865 56,306 -1,084
Sep15 150430 19650 19680 19430 19495 -395 0 59 +0
Total Volume and Open Interest 11,865 56,365 -1,084
Nikkei 225(SGX)
Jun15 150430 19930 19990 19485 19540 -390 72,146 303,473 +3,164
Sep15 150430 19680 19680 19500 19520 -390 37 220 +18
Dec15 150430 19435 19435 19435 19435 -390 40 6,062 +16
Total Volume and Open Interest 72,914 314,956 +3,932
CAC 40(EURONEXT)
May15 150430 5001.0 5029.5 4947.5 5012.5 +20.5 119,677 335,490 -13,787
Jun15 150430 4958.0 4983.5 4905.0 4970.0 +20.5 871 13,266 -76
Jul15 150430 4966.0 4966.0 4966.0 4966.0 +20.5      
Total Volume and Open Interest 120,548 348,851 -13,863
Hang Seng Index(HKFE)
Apr15 150429 28442 28490 28230 28337 -96 118,575 67,782 -45,027
May15 150430 28399 28418 27932 28105 -281 57,679 121,020 +28,092
Jun15 150430 28128 28128 27650 27825 -278 777 10,840 +279
Total Volume and Open Interest 149,423 180,706 +6,545
DAX(EUREX)
Jun15 150430 11476.0 11592.0 11353.0 11489.5 +17.0 116,824 183,545 -2,759
Sep15 150430 11466.0 11585.0 11363.5 11491.5 +17.5 178 5,987 +21
Dec15 150430 11513.0 11516.0 11361.5 11494.5 +17.5 37 256 +4
Total Volume and Open Interest 117,039 189,788 -2,734
FT-SE 100(EURONEXT)
Jun15 150430 6926.50 6954.00 6870.00 6929.00 +9.50 111,917 592,062 -8,061
Sep15 150430 6867.00 6875.50 6867.00 6875.50 +8.00 25 635 +9
Dec15 150430 6847.50 6847.50 6847.50 6847.50 +9.50 3 218 +0
Total Volume and Open Interest 111,945 592,915 -8,052
SPI 200(SFE)
Jun15 150430 5820.0 5823.0 5730.0 5757.0 -70.0 25,097 246,427 -1,636
Sep15 150430 5737.0 5737.0 5700.0 5705.0 -70.0 10 2,813 +2
Dec15 150430 5699.0 5699.0 5699.0 5699.0 -70.0 0 2,052 +0
Total Volume and Open Interest 25,133 252,139 -1,614
FTSE MIB(ISE)
Jun15 150430 22580.00 22820.00 22355.00 22670.00 +4.00 34,335 55,188 -1,890
Sep15 150430 22500.00 22735.00 22310.00 22605.00 +9.00 42 250 +6
Dec15 150430 22520.00 22520.00 22520.00 22520.00 +4.00 0 3 +0
Total Volume and Open Interest 34,377 55,441 -1,884
KOSPI 200(KFE)
Jun15 150430 269.10 269.20 267.10 268.15 -0.85 148,057 145,230 +2,298
Sep15 150430 270.10 270.20 268.20 269.20 -0.70 326 4,708 +184
Dec15 150430 270.45 270.45 270.45 270.45 -0.55 0 941 +40
Total Volume and Open Interest 148,383 152,054 +2,522
GSCI(CME)
May15 150430 445.10 445.25 440.50 445.10 +4.55 117 12,151 -107
Jun15 150430 447.85 448.00 443.70 447.85 +4.10 106 186 +106
Jul15 150430 450.35 450.50 446.50 450.35 +3.60      
Total Volume and Open Interest 223 12,337 -1
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!!!