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 Fri May 01, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150501 979.75 980.50 964.50 968.50 -10.00 51,626 18,964 -19,319
Jul15 150501 978.00 979.00 961.25 964.75 -11.25 137,849 365,217 +685
Aug15 150501 972.25 972.75 956.00 959.00 -12.00 7,082 24,513 +126
Sep15 150501 959.25 959.75 944.25 946.75 -12.00 1,486 9,895 +184
Nov15 150501 952.50 954.50 937.75 940.75 -11.50 32,851 202,226 +1,271
Jan16 150501 959.00 960.00 943.75 947.00 -11.25 2,049 13,839 +4
Mar16 150501 962.00 962.25 947.75 951.00 -11.00 1,274 22,063 +556
May16 150501 963.25 963.75 949.75 953.25 -10.50 776 9,729 +208
Jul16 150501 968.50 969.25 955.00 958.25 -11.00 174 3,673 +63
Aug16 150501 955.00 968.75 955.00 958.00 -10.75 0 155 +0
Sep16 150501 949.25 960.25 949.25 949.25 -11.00 0 35 +0
Nov16 150501 952.50 955.00 942.00 945.00 -10.00 146 5,833 -29
Jan17 150501 950.50 960.50 950.50 950.50 -10.00 0 68 +0
Mar17 150501 955.25 965.25 955.25 955.25 -10.00 0 34 +0
Total Volume and Open Interest 235,313 676,560 -16,251
Soybean Meal(CBOT)
May15 150501 318.90 319.70 313.30 314.70 -4.20 22,127 9,441 -7,351
Jul15 150501 316.10 317.50 310.30 311.90 -4.20 60,555 192,825 +3,721
Aug15 150501 314.40 316.10 309.10 310.40 -4.20 6,435 25,592 -213
Sep15 150501 312.70 314.30 307.60 308.80 -4.20 3,105 17,671 +311
Oct15 150501 310.00 311.10 305.00 306.10 -4.00 1,860 12,919 -201
Dec15 150501 310.60 311.20 305.10 306.50 -3.90 16,146 55,607 +1,606
Jan16 150501 309.90 310.60 305.50 306.60 -4.00 1,650 4,971 -28
Mar16 150501 309.80 310.90 305.20 306.10 -4.30 805 6,201 +186
May16 150501 309.70 310.10 305.00 305.70 -4.40 429 2,473 +122
Jul16 150501 310.90 311.40 306.50 307.10 -4.30 99 2,150 +14
Total Volume and Open Interest 113,249 332,177 -1,802
Soybean Oil(CBOT)
May15 150501 31.62 31.66 31.35 31.44 -0.07 18,418 5,285 -6,774
Jul15 150501 31.85 31.85 31.47 31.58 -0.07 70,871 207,698 -521
Aug15 150501 31.81 31.91 31.53 31.62 -0.10 6,870 23,783 +1,564
Sep15 150501 31.86 31.96 31.58 31.65 -0.11 4,458 19,971 +583
Oct15 150501 31.94 31.94 31.60 31.66 -0.13 2,811 11,938 +843
Dec15 150501 32.12 32.16 31.73 31.82 -0.14 18,127 90,747 +2,124
Jan16 150501 32.16 32.19 31.91 32.00 -0.15 1,742 6,020 -231
Mar16 150501 32.42 32.42 32.08 32.15 -0.17 474 6,502 -28
May16 150501 32.57 32.58 32.23 32.34 -0.15 285 4,731 +71
Jul16 150501 32.74 32.78 32.41 32.52 -0.14 42 2,795 -12
Total Volume and Open Interest 124,129 382,258 -2,368
Canola(WCE)
May15 150501 462.0 462.3 459.0 459.9 -0.6 1,859 2,993 -1,609
Jul15 150501 446.5 449.9 445.5 447.2 +0.7 12,123 88,275 +1,232
Nov15 150501 438.8 441.9 438.0 439.8 +1.3 3,378 49,096 -722
Jan16 150501 440.2 441.0 440.2 441.0 +1.3 75 1,630 -4
Mar16 150501 441.1 441.1 441.1 441.1 +1.0 67 529 +46
Total Volume and Open Interest 17,503 144,461 -1,057
Corn(CBOT)
May15 150501 362.50 363.00 357.50 359.75 -2.75 79,151 18,412 -28,301
Jul15 150501 366.00 366.50 360.75 363.00 -3.25 176,731 653,722 +7,236
Sep15 150501 372.75 373.00 367.50 369.75 -3.00 39,361 192,309 -3,768
Dec15 150501 383.25 383.75 378.00 380.25 -3.25 53,285 295,514 +1,389
Mar16 150501 394.75 394.75 389.25 391.50 -3.25 2,765 81,625 +383
May16 150501 401.75 402.50 397.00 399.25 -3.25 731 12,410 +146
Jul16 150501 408.75 409.25 403.75 406.25 -3.00 3,382 22,391 +2,810
Sep16 150501 402.25 402.75 400.25 402.75 -2.25 14 2,089 +3
Dec16 150501 403.75 404.50 400.00 402.25 -2.00 1,318 19,944 +322
Mar17 150501 411.00 414.00 409.75 412.00 -2.00 233 607 +73
Total Volume and Open Interest 357,146 1,300,283 -19,544
Wheat(CBOT)
May15 150501 469.50 472.25 465.25 470.00 +3.00 13,223 2,705 -5,506
Jul15 150501 476.00 479.25 468.25 474.00 unch 64,792 276,039 +2,076
Sep15 150501 482.50 488.50 477.25 482.75 -1.00 10,311 68,963 +2,071
Dec15 150501 502.25 506.25 494.75 500.75 -1.50 8,660 68,228 +340
Mar16 150501 520.00 523.25 512.00 518.00 -2.00 2,087 19,197 +586
May16 150501 532.25 532.25 524.00 529.50 -1.50 474 4,370 +38
Total Volume and Open Interest 99,739 442,244 -300
Wheat(KCBT)
May15 150501 490.25 494.50 488.50 493.25 +3.00 7,528 1,376 -3,133
Jul15 150501 500.75 505.00 495.50 500.50 +1.50 17,051 99,746 +787
Sep15 150501 509.25 514.00 505.75 510.50 +1.25 3,074 25,660 +95
Dec15 150501 529.75 533.00 525.00 530.00 +1.50 3,162 25,708 +16
Mar16 150501 543.50 545.25 538.25 543.25 +1.75 1,021 7,761 +340
May16 150501 548.50 552.00 547.00 552.00 +2.00 134 2,403 -38
Total Volume and Open Interest 32,355 164,378 -1,827
Wheat(MGE)
May15 150501 529.00 529.25 520.00 520.25 -3.00 2,476 693 -1,633
Jul15 150501 538.75 544.25 533.50 534.50 -3.50 4,962 37,939 +471
Sep15 150501 551.00 554.50 543.50 545.00 -3.00 1,224 11,525 +531
Dec15 150501 562.25 566.50 556.00 557.75 -1.75 454 12,634 +193
Mar16 150501 576.00 579.75 570.50 572.50 -3.00 138 4,811 +43
Total Volume and Open Interest 9,284 68,900 -384
Oats(CBOT)
May15 150501 238.50 239.75 229.00 229.00 -10.75 333 87 -267
Jul15 150501 244.00 245.00 233.50 236.00 -8.25 699 4,504 +158
Sep15 150501 243.25 250.25 242.00 242.00 -8.25 10 315 +1
Dec15 150501 255.50 257.25 248.50 250.75 -6.50 170 2,345 +82
Total Volume and Open Interest 1,244 7,439 +5
Rough Rice(CBOT)
May15 150501 9.94 10.00 9.94 9.95 -0.08 1,275 927 -489
Jul15 150501 10.29 10.29 10.18 10.20 -0.09 1,546 7,731 +439
Sep15 150501 10.46 10.52 10.45 10.48 -0.09 209 2,597 +99
Nov15 150501 10.76 10.76 10.73 10.73 -0.09 1 108 +1
Total Volume and Open Interest 3,031 11,378 +50
Live Cattle(CME)
Jun15 150501 149.500 150.550 148.400 149.185 -0.515 18,529 132,519 -2,035
Aug15 150501 147.900 148.900 146.900 147.825 -0.275 7,527 59,308 +1,323
Oct15 150501 149.485 150.575 148.630 149.600 -0.085 5,242 48,503 +539
Dec15 150501 150.235 151.450 149.700 150.685 +0.200 2,836 25,612 +680
Feb16 150501 150.350 151.235 149.850 150.800 +0.300 703 4,999 +240
Apr16 150501 149.500 150.300 149.100 149.785 -0.015 127 3,820 -3
Total Volume and Open Interest 37,399 276,665 -737
Feeder Cattle(CME)
May15 150501 213.350 214.785 212.050 213.630 +0.645 2,450 10,080 -310
Aug15 150501 214.700 216.300 213.500 215.080 +0.380 3,431 17,639 +138
Sep15 150501 214.130 215.580 213.000 214.700 +0.765 403 3,595 +137
Oct15 150501 213.450 214.800 212.400 213.785 +0.535 402 3,233 +136
Nov15 150501 212.000 213.800 211.235 213.235 +1.155 194 1,273 +79
Jan16 150501 206.900 207.250 205.550 206.685 +1.135 363 966 +161
Mar16 150501 205.435 205.435 203.535 205.100 +0.950 11 62 +9
Total Volume and Open Interest 7,558 38,372 +405
Lean Hogs(CME)
May15 150501 77.450 77.930 75.975 76.000 -0.950 751 2,615 -90
Jun15 150501 81.950 81.950 80.750 81.250 -0.180 16,338 88,274 -1,894
Jul15 150501 83.000 83.080 81.700 82.050 -0.485 5,354 25,730 +689
Aug15 150501 82.785 82.900 81.785 81.980 -0.405 4,935 35,848 -117
Oct15 150501 72.650 72.680 71.885 72.385 +0.500 4,133 42,159 +620
Dec15 150501 69.100 69.400 68.650 69.300 +0.650 2,128 18,972 +391
Feb16 150501 71.135 71.400 70.885 71.350 +0.465 1,172 5,032 +387
Apr16 150501 73.225 73.430 73.000 73.400 +0.570 474 2,274 +271
Total Volume and Open Interest 35,401 221,485 +357
Class III Milk(CME)
Apr15 150429 15.81 15.81 15.81 15.81 unch 25 5,241 +5
May15 150501 16.24 16.29 16.22 16.26 +0.04 283 6,310 -64
Jun15 150501 16.38 16.47 16.36 16.45 +0.11 475 5,840 +10
Jul15 150501 16.49 16.54 16.46 16.53 +0.08 166 3,968 -14
Aug15 150501 16.78 16.82 16.78 16.82 +0.10 94 3,560 -4
Sep15 150501 17.16 17.22 17.13 17.19 +0.09 40 3,402 -7
Oct15 150501 17.33 17.41 17.33 17.36 +0.15 32 2,960 -10
Nov15 150501 17.33 17.45 17.33 17.38 +0.12 23 2,905 +11
Dec15 150501 17.32 17.40 17.32 17.35 +0.09 22 2,646 +3
Jan16 150501 17.00 17.00 16.96 16.96 unch 50 532 +4
Feb16 150501 16.95 16.95 16.90 16.95 +0.01 0 359 +0
Mar16 150501 16.83 16.83 16.77 16.83 unch 0 318 +0
Apr16 150501 16.68 16.68 16.68 16.68 unch 7 212 +0
Total Volume and Open Interest 1,197 33,613 -5,299
Cocoa(ICE)
May15 150501 2877 2877 2877 2877 -66 4 144 -69
Jul15 150501 2966 2967 2857 2877 -66 16,720 82,329 +1,092
Sep15 150501 2950 2950 2848 2869 -60 5,409 38,834 -21
Dec15 150501 2930 2934 2835 2855 -59 3,316 37,645 +908
Mar16 150501 2918 2918 2818 2841 -57 780 19,153 +74
May16 150501 2892 2892 2826 2832 -57 35 6,754 +0
Jul16 150501 2872 2873 2815 2821 -55 15 6,642 +0
Total Volume and Open Interest 26,288 195,075 +1,988
Coffee "C"(ICE)
May15 150501 137.00 137.00 131.40 133.45 -3.10 23 227 -6
Jul15 150501 137.55 138.30 132.50 134.20 -3.25 11,049 96,930 +346
Sep15 150501 140.15 140.80 135.40 136.90 -3.25 2,629 39,703 +297
Dec15 150501 144.05 144.55 139.25 140.80 -3.25 822 27,876 +176
Mar16 150501 147.20 147.50 143.05 144.60 -3.00 180 7,974 -19
May16 150501 149.40 149.40 145.30 146.85 -3.00 39 4,264 +4
Total Volume and Open Interest 14,833 187,276 +790
Orange Juice(ICE)
May15 150501 111.00 114.95 111.00 114.95 +5.55 613 1,098 -519
Jul15 150501 116.05 120.00 115.75 119.45 +4.15 1,114 11,188 +386
Sep15 150501 118.15 121.00 118.15 120.90 +4.05 104 1,340 +47
Nov15 150501 122.00 122.00 122.00 122.00 +4.10 0 642 +0
Jan16 150501 122.45 122.45 122.45 122.45 +4.10 0 141 +0
Mar16 150501 124.40 124.40 124.40 124.40 +4.10 0 7 +0
Total Volume and Open Interest 1,831 14,420 -86
Sugar #11(ICE)
Jul15 150501 13.15 13.30 12.81 12.91 -0.27 70,941 430,111 +471
Oct15 150501 13.56 13.74 13.27 13.33 -0.27 28,200 163,477 +107
Mar16 150501 14.63 14.88 14.43 14.47 -0.24 9,798 106,456 +957
May16 150501 14.74 14.92 14.50 14.54 -0.21 1,590 25,255 -48
Jul16 150501 14.72 14.86 14.47 14.53 -0.17 919 20,923 +148
Oct16 150501 14.88 15.01 14.65 14.71 -0.15 422 19,606 +172
Mar17 150501 15.31 15.42 15.11 15.15 -0.16 309 9,234 -75
May17 150501 15.24 15.31 15.06 15.07 -0.16 72 1,320 +22
Total Volume and Open Interest 129,212 826,646 -8,234
London Cocoa(LCE)
May15 150501 1988 2005 1962 1974 -18 3,241 37,813 -678
Jul15 150501 2001 2020 1976 1987 -18 8,895 73,403 +684
Sep15 150501 1985 2006 1962 1974 -17 2,452 45,954 +464
Dec15 150501 1970 1986 1945 1957 -14 2,144 54,078 +328
Mar16 150501 1944 1959 1919 1932 -14 965 43,483 +140
May16 150501 1947 1947 1924 1927 -14 68 6,253 +14
Jul16 150501 1932 1932 1924 1924 -13 14 11,633 -5
Total Volume and Open Interest 17,783 280,289 +948
London Sugar(LCE)
Aug15 150501 376.50 379.80 370.70 373.40 -3.30 2,970 39,996 -394
Oct15 150501 373.70 377.50 368.30 370.50 -4.40 852 14,782 -170
Dec15 150501 381.40 384.00 375.50 377.40 -4.80 427 9,617 +125
Mar16 150501 388.00 390.00 381.30 382.90 -4.90 163 6,728 +43
May16 150501 394.40 396.30 388.30 389.30 -4.90 22 2,254 +0
Total Volume and Open Interest 4,439 74,284 -399
Cotton(ICE)
May15 150501 66.99 67.03 64.64 66.85 -1.27 1 287 -1
Jul15 150501 67.99 68.13 65.72 66.61 -1.27 12,890 120,262 +2,054
Oct15 150501 66.60 66.60 65.37 66.30 -0.53 17 48 +6
Dec15 150501 66.64 66.99 65.39 66.45 -0.19 5,216 57,426 +1,722
Mar16 150501 66.41 66.44 65.20 66.00 -0.11 210 5,787 +121
May16 150501 66.22 66.22 65.46 66.11 +0.07 25 897 -17
Total Volume and Open Interest 18,365 186,383 +3,886
Lumber(CME)
May15 150501 254.0 257.0 253.2 256.3 unch 1,227 1,585 -642
Jul15 150501 252.5 260.1 252.5 258.8 +5.0 1,127 4,301 +706
Sep15 150501 254.3 260.0 254.3 259.5 +4.4 239 622 +140
Nov15 150501 260.4 262.0 258.0 262.0 +3.3 0 64 +0
Total Volume and Open Interest 2,593 6,613 +204
Crude Oil(NYM)
Jun15 150501 59.79 59.90 58.32 59.15 -0.48 411,097 426,816 +5,623
Jul15 150501 60.90 60.95 59.56 60.36 -0.35 116,290 239,481 +6,400
Aug15 150501 61.45 61.54 60.27 61.06 -0.25 62,172 74,839 -2,142
Sep15 150501 61.71 61.91 60.80 61.58 -0.20 53,770 152,088 -2,328
Oct15 150501 62.25 62.33 61.26 62.04 -0.17 26,118 83,396 -724
Nov15 150501 62.75 62.75 61.79 62.51 -0.13 17,892 55,256 +537
Dec15 150501 63.07 63.27 62.17 62.94 -0.13 83,535 215,073 -511
Jan16 150501 63.39 63.39 62.80 63.28 -0.11 7,997 53,145 +1
Feb16 150501 63.62 63.62 63.38 63.51 -0.08 3,772 28,289 +660
Mar16 150501 63.82 63.82 63.00 63.67 -0.07 7,950 45,908 +1,129
Apr16 150501 63.84 63.84 63.21 63.82 -0.06 2,588 13,956 +446
May16 150501 63.61 63.96 63.60 63.96 -0.04 1,824 12,842 +125
Jun16 150501 64.22 64.22 63.55 64.12 -0.02 23,014 57,031 +1,984
Jul16 150501 64.21 64.21 64.21 64.21 -0.01 833 11,038 +248
Aug16 150501 64.31 64.31 64.31 64.31 -0.01 919 8,141 +115
Sep16 150501 64.44 64.44 64.44 64.44 unch 3,392 27,358 +1,624
Total Volume and Open Interest 866,853 1,736,693 +19,276
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150501 59.750 59.900 58.325 59.150 -0.475 12,269 3,415 +90
Jul15 150501 60.825 60.900 59.575 60.350 -0.350 734 747 +24
Aug15 150501 61.450 61.550 60.325 61.050 -0.250 466 377 +16
Sep15 150501 61.475 61.575 60.925 61.575 -0.200 184 346 +26
Oct15 150501 61.425 62.050 61.425 62.050 -0.150 54 139 -2
Nov15 150501 62.275 62.500 61.800 62.500 -0.150 102 167 +26
Dec15 150501 63.150 63.150 62.250 62.950 -0.125 121 489 +14
Jan16 150501 63.275 63.275 63.275 63.275 -0.125 2 10 +2
Feb16 150501 63.500 63.500 63.500 63.500 -0.100 0 10 +0
Total Volume and Open Interest 13,974 5,756 +178
NY Harbor ULSD(NYM)
Jun15 150501 198.25 198.89 195.53 198.22 +0.17 53,424 103,262 +1,316
Jul15 150501 198.72 199.41 196.10 198.80 +0.19 13,806 52,505 +940
Aug15 150501 199.15 199.84 197.01 199.50 +0.16 9,083 30,602 +1,037
Sep15 150501 200.42 201.03 198.19 200.71 +0.08 7,227 32,920 +872
Oct15 150501 201.59 202.35 199.85 202.11 +0.01 3,699 21,185 +731
Nov15 150501 203.28 203.57 201.22 203.48 -0.05 2,677 13,569 -440
Dec15 150501 204.57 205.24 202.43 204.78 -0.07 7,830 38,134 -53
Jan16 150501 205.35 206.02 204.05 206.00 -0.03 639 9,733 -26
Feb16 150501 205.27 206.26 204.77 206.26 -0.04 360 5,146 +20
Mar16 150501 204.87 205.77 203.47 205.64 -0.03 296 8,924 -6
Apr16 150501 203.68 204.47 203.32 204.47 -0.04 131 6,242 -4
May16 150501 203.60 204.53 203.12 204.53 -0.03 73 3,707 -3
Jun16 150501 204.10 205.35 203.36 205.12 +0.03 421 9,157 -129
Jul16 150501 204.80 206.09 204.18 206.09 +0.08 110 1,604 +32
Total Volume and Open Interest 121,468 356,860 -3,808
RBOB Gasoline(NYM)
Jun15 150501 205.19 205.19 200.69 204.53 +0.02 64,810 121,316 +710
Jul15 150501 203.53 203.56 199.33 202.91 -0.02 28,911 61,902 +71
Aug15 150501 200.33 201.13 197.25 200.61 -0.09 16,647 34,481 -1,062
Sep15 150501 198.14 198.33 194.67 197.89 -0.14 12,804 40,694 +302
Oct15 150501 182.99 183.01 179.81 182.64 -0.18 7,367 24,707 +2
Nov15 150501 179.00 179.36 176.72 179.33 -0.23 3,497 17,346 +10
Dec15 150501 177.00 177.65 174.71 177.27 -0.33 4,975 37,936 +436
Jan16 150501 177.52 177.66 175.13 177.38 -0.38 525 6,073 +17
Feb16 150501 178.66 178.66 176.36 178.51 -0.38 128 1,704 -5
Mar16 150501 180.40 180.40 179.20 180.22 -0.36 168 2,029 +99
Total Volume and Open Interest 162,321 376,810 -6,662
e-miNY RBOB Gasoline(NYM)
Jun15 150501 204.50 204.50 204.50 204.50 unch      
Jul15 150501 202.90 202.91 202.90 202.90 unch 0 1 +0
Aug15 150501 200.60 200.61 200.60 200.60 -0.10      
Sep15 150501 197.90 197.90 197.89 197.90 -0.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150501 2.737 2.800 2.714 2.776 +0.025 108,178 231,823 -2,451
Jul15 150501 2.783 2.853 2.767 2.831 +0.029 39,544 185,979 +3,433
Aug15 150501 2.802 2.873 2.786 2.849 +0.029 14,491 55,024 +162
Sep15 150501 2.810 2.880 2.795 2.856 +0.028 10,791 99,326 +101
Oct15 150501 2.844 2.913 2.830 2.891 +0.028 16,764 109,245 +405
Nov15 150501 2.936 3.010 2.935 2.989 +0.024 5,598 51,310 +1,141
Dec15 150501 3.108 3.175 3.105 3.157 +0.024 2,998 63,392 +332
Jan16 150501 3.211 3.276 3.211 3.260 +0.024 5,966 61,570 +836
Feb16 150501 3.207 3.261 3.199 3.245 +0.023 615 15,262 +45
Mar16 150501 3.155 3.208 3.146 3.192 +0.022 2,606 36,059 +571
Apr16 150501 2.997 3.042 2.990 3.033 +0.022 2,678 33,800 +674
May16 150501 3.010 3.047 3.010 3.040 +0.018 422 11,466 +63
Jun16 150501 3.045 3.076 3.045 3.070 +0.017 229 7,412 +69
Jul16 150501 3.093 3.110 3.093 3.104 +0.016 130 4,588 +26
Aug16 150501 3.107 3.118 3.098 3.114 +0.016 133 3,934 -9
Sep16 150501 3.102 3.109 3.093 3.109 +0.016 78 5,072 +51
Total Volume and Open Interest 212,329 1,032,738 +5,476
Brent Crude Oil(ICE)
Jun15 150501 66.78 66.93 65.52 66.46 -0.32 238,435 383,826 -11,179
Jul15 150501 67.42 67.63 66.28 67.23 -0.22 109,670 344,335 +1,286
Aug15 150501 67.89 68.11 66.87 67.79 -0.20 44,635 134,495 -1,219
Sep15 150501 68.37 68.55 67.48 68.30 -0.16 45,886 176,317 +5,913
Oct15 150501 68.79 68.95 67.94 68.73 -0.15 15,256 71,906 -224
Nov15 150501 69.10 69.37 68.36 69.16 -0.14 12,236 54,483 +1,299
Dec15 150501 69.53 69.83 68.67 69.54 -0.14 70,044 230,974 -637
Jan16 150501 69.77 69.91 68.99 69.86 -0.12 4,813 58,947 +645
Feb16 150501 70.00 70.17 69.25 70.12 -0.09 2,415 42,599 +145
Mar16 150501 69.55 70.32 69.31 70.32 -0.08 4,421 49,131 +681
Apr16 150501 70.54 70.54 70.54 70.54 -0.06 1,308 35,232 +109
May16 150501 70.73 70.73 70.73 70.73 -0.04 1,184 20,091 -332
Jun16 150501 70.92 71.06 70.12 70.93 -0.01 14,297 65,587 +139
Jul16 150501 71.13 71.13 71.13 71.13 +0.01 174 17,519 -5
Total Volume and Open Interest 593,643 1,990,182 -3,339
Gas Oil(ICE)
May15 150501 602.75 605.50 596.00 599.75 +0.50 33,369 90,931 -5,003
Jun15 150501 604.25 605.50 595.75 599.75 +0.50 73,564 155,199 +3,650
Jul15 150501 603.50 606.25 597.00 601.00 +0.50 29,030 63,944 -828
Aug15 150501 605.50 608.25 600.75 603.50 +0.25 8,025 41,395 +583
Sep15 150501 609.00 611.25 604.50 607.25 unch 9,486 35,895 +597
Oct15 150501 614.25 616.00 609.50 612.25 unch 7,358 34,272 +1,122
Nov15 150501 617.00 618.50 612.00 615.25 -0.25 4,522 22,358 +297
Dec15 150501 620.00 621.50 613.75 617.50 -0.50 14,338 84,830 +1,553
Jan16 150501 619.00 621.50 617.25 620.00 -0.50 1,170 21,499 -121
Feb16 150501 622.50 622.50 619.00 621.75 -0.50 793 12,502 -2
Total Volume and Open Interest 188,098 658,550 +3,224
Ethanol(CBOT)
May15 150501 1.631 1.632 1.583 1.607 -0.012 255 134 -220
Jun15 150501 1.609 1.610 1.575 1.590 -0.009 334 2,718 +190
Jul15 150501 1.566 1.569 1.554 1.563 -0.008 122 1,645 -57
Aug15 150501 1.536 1.536 1.536 1.536 -0.002 8 648 +7
Sep15 150501 1.500 1.507 1.500 1.507 -0.002 74 445 +66
Oct15 150501 1.478 1.478 1.478 1.478 -0.002 20 237 +10
Nov15 150501 1.451 1.451 1.451 1.451 -0.002 0 316 +0
Dec15 150501 1.430 1.430 1.429 1.429 -0.002 46 1,026 +28
Total Volume and Open Interest 861 7,531 +26
WTI Crude Oil(ICE)
Jun15 150501 59.57 59.87 58.33 59.15 -0.48 73,849 108,893 +3,389
Jul15 150501 60.76 60.96 59.64 60.36 -0.35 38,164 52,339 -1,214
Aug15 150501 61.43 61.45 60.37 61.06 -0.25 17,726 16,812 +1,168
Sep15 150501 61.65 61.77 61.04 61.58 -0.20 14,136 44,909 +21
Oct15 150501 62.07 62.10 61.50 62.04 -0.17 5,347 13,286 +466
Nov15 150501 62.51 62.55 61.96 62.51 -0.13 4,506 9,923 -102
Dec15 150501 62.96 63.06 62.21 62.94 -0.13 19,148 83,244 +500
Jan16 150501 63.25 63.32 62.84 63.28 -0.11 1,021 11,782 +116
Feb16 150501 63.42 63.51 63.15 63.51 -0.08 413 1,810 +53
Mar16 150501 63.67 63.67 63.67 63.67 -0.07 241 4,458 -63
Apr16 150501 63.82 63.82 63.82 63.82 -0.06 122 3,049 +0
May16 150501 63.96 63.96 63.96 63.96 -0.04 100 2,495 +2
Jun16 150501 63.82 64.12 63.71 64.12 -0.02 1,302 17,585 -165
Jul16 150501 64.21 64.21 64.21 64.21 -0.01 61 1,005 +0
Aug16 150501 64.31 64.31 64.31 64.31 -0.01 65 1,663 -10
Sep16 150501 64.44 64.44 64.44 64.44 unch 158 2,708 +5
Total Volume and Open Interest 182,069 447,439 +4,655
US Dollar Index(ICE)
Jun15 150501 94.940 95.545 94.600 95.445 +0.730 101,559 98,401 -7,376
Sep15 150501 95.365 95.900 95.000 95.820 +0.728 2,259 5,402 -88
Dec15 150501 95.730 96.145 95.350 96.145 +0.682 209 1,192 -55
Total Volume and Open Interest 104,051 105,143 -7,505
Australian Dollar(CME)
Jun15 150501 78.84 78.90 77.85 78.05 -0.91 142,176 136,584 -2,987
Sep15 150501 78.50 78.50 77.50 77.68 -0.90 362 537 -100
Dec15 150501 77.80 77.80 77.35 77.35 -0.89 0 76 -1
Total Volume and Open Interest 142,538 137,210 -3,088
British Pound(CME)
Jun15 150501 153.49 153.93 151.10 151.27 -2.27 143,655 171,136 -152
Sep15 150501 153.42 153.71 151.05 151.19 -2.27 85 319 +15
Dec15 150501 153.65 153.65 151.12 151.12 -2.28 1 54 -1
Total Volume and Open Interest 143,741 171,560 -138
Canadian Dollar(CME)
Jun15 150501 82.81 82.81 81.88 82.11 -0.57 79,515 118,791 -1,724
Sep15 150501 82.60 82.61 81.85 82.01 -0.57 300 5,893 +67
Dec15 150501 82.32 82.32 81.92 81.92 -0.57 18 2,052 +1
Mar16 150501 81.85 81.85 81.85 81.85 -0.57 0 502 +0
Total Volume and Open Interest 79,833 127,282 -1,656
Japanese Yen(CME)
Jun15 150501 83.78 83.78 83.15 83.16 -0.62 162,710 187,463 +746
Sep15 150501 83.76 83.76 83.27 83.27 -0.61 214 1,132 +103
Dec15 150501 83.78 83.78 83.44 83.44 -0.62 5 139 +0
Total Volume and Open Interest 162,954 188,932 +853
Swiss Franc(CME)
Jun15 150501 107.36 107.95 107.10 107.20 -0.37 40,044 33,244 +2,366
Sep15 150501 107.64 107.64 107.62 107.62 -0.37 73 444 +39
Dec15 150501 108.50 108.50 108.09 108.09 -0.35 5 281 +3
Total Volume and Open Interest 40,122 33,993 +2,408
EuroFX(CME)
Jun15 150501 112.24 112.97 111.81 111.98 -0.68 457,377 449,759 -1,997
Sep15 150501 112.39 113.08 112.02 112.13 -0.67 3,936 4,331 +73
Dec15 150501 112.45 113.20 112.32 112.32 -0.68 129 781 +55
Total Volume and Open Interest 461,458 455,055 -1,864
Mexican Peso(CME)
May15 150501 640.62 640.62 640.62 640.62 -9.88      
Jun15 150501 650.00 650.38 639.25 639.38 -9.88 53,678 93,223 -2,123
Total Volume and Open Interest 53,689 136,377 -2,120
Brazilian Real(CME)
Jun15 150501 328.05 329.00 322.90 323.55 -6.00 1,877 9,278 +878
Jul15 150501 321.10 321.10 321.10 321.10 -5.35      
Aug15 150501 322.10 322.10 322.10 322.10 -1.15      
Sep15 150501 318.90 318.90 318.90 318.90 -1.20      
Total Volume and Open Interest 2,693 31,657 +562
30-Year T-Bonds(CBOT)
Jun15 150501 159~220 159~260 157~140 157~200 -1~310 348,595 437,437 +6,512
Sep15 150501 158~010 158~010 155~310 156~020 -1~310 323 889 +115
Dec15 150501 155~040 155~040 155~040 155~040 -1~310      
Total Volume and Open Interest 348,918 438,326 +6,627
10-Year T-Notes(CBOT)
Jun15 150501 128~145 128~145 127~235 127~250 -0~190 2,026,714 2,866,658 +44,891
Sep15 150501 127~260 127~280 127~060 127~065 -0~215 17,847 26,466 +6,496
Dec15 150501 126~215 127~110 126~215 126~215 -0~215 0 6 +0
Total Volume and Open Interest 2,044,561 2,893,130 +51,387
5-Year T-Notes(CBOT)
Jun15 150501 120~060 120~062 119~260 119~266 -0~094 956,845 2,057,022 +34,896
Sep15 150501 119~110 119~184 119~082 119~082 -0~102 2,118 3,310 +1,547
Dec15 150501 118~262 119~044 118~262 118~262 -0~102      
Total Volume and Open Interest 958,963 2,060,332 +36,443
2 Year T-Notes(CBOT)
Jun15 150501 109~206 109~206 109~182 109~186 -0~014 293,999 1,421,916 +2,491
Sep15 150501 109~072 109~094 109~072 109~080 -0~014 42 5,141 +13
Dec15 150501 109~050 109~064 109~050 109~050 -0~014      
Total Volume and Open Interest 294,041 1,427,057 +2,504
Eurodollars(CME)
Jun15 150501 99.690 99.695 99.685 99.690 unch 160,441 1,259,873 -63,722
Sep15 150501 99.570 99.570 99.550 99.555 -0.010 187,181 1,128,465 -23,050
Dec15 150501 99.390 99.390 99.360 99.370 -0.020 276,009 1,204,950 -37,312
Mar16 150501 99.210 99.210 99.170 99.180 -0.025 218,657 939,152 -62,204
Jun16 150501 99.010 99.015 98.970 98.980 -0.035 313,591 913,784 -2,060
Sep16 150501 98.820 98.820 98.760 98.775 -0.040 194,350 759,583 +203
Dec16 150501 98.620 98.630 98.565 98.575 -0.050 349,204 959,337 -10,938
Mar17 150501 98.470 98.475 98.400 98.405 -0.060 232,184 620,948 +17,929
Jun17 150501 98.315 98.315 98.230 98.240 -0.065 231,507 530,742 -4,245
Sep17 150501 98.180 98.180 98.090 98.100 -0.070 165,516 466,960 -1,852
Dec17 150501 98.060 98.060 97.965 97.970 -0.075 216,797 636,669 -16,119
Mar18 150501 97.965 97.965 97.860 97.865 -0.080 132,335 300,419 -11,568
Jun18 150501 97.870 97.870 97.765 97.770 -0.085 102,728 285,659 -956
Sep18 150501 97.775 97.775 97.675 97.680 -0.090 52,438 158,180 -2,258
Dec18 150501 97.690 97.690 97.590 97.595 -0.090 83,163 215,539 -3,281
Mar19 150501 97.620 97.620 97.520 97.530 -0.090 45,053 142,583 +1,819
Jun19 150501 97.555 97.555 97.455 97.465 -0.090 40,634 133,092 -2,295
Sep19 150501 97.490 97.490 97.395 97.400 -0.090 25,298 76,572 -2,359
Total Volume and Open Interest 3,097,775 11,028,526 -222,586
Ultra T-Bond(CBOT)
Jun15 150501 164~21 164~25 162~03 162~13 -2~03 109,502 576,119 -459
Sep15 150501 161~01 163~04 161~01 161~01 -2~03      
Dec15 150501 159~21 161~24 159~21 159~21 -2~03      
Total Volume and Open Interest 109,502 576,119 -459
30 Day Federal Funds(CBOT)
May15 150501 99.870 99.875 99.865 99.870 unch 11,713 103,470 -4,143
Jun15 150501 99.860 99.865 99.855 99.860 unch 8,758 78,187 +1,402
Jul15 150501 99.845 99.850 99.845 99.850 unch 18,168 137,746 -2,262
Aug15 150501 99.820 99.825 99.815 99.820 -0.005 7,014 99,403 +853
Sep15 150501 99.785 99.785 99.775 99.780 -0.005 6,343 51,789 +679
Oct15 150501 99.740 99.745 99.730 99.735 -0.005 6,566 47,727 +514
Total Volume and Open Interest 83,972 803,333 -139
3-Mth Euro-Yen(CME)
Jun15 150501 99.850 99.850 99.850 99.850 unch      
Sep15 150501 99.860 99.860 99.860 99.860 unch      
Dec15 150501 99.855 99.855 99.855 99.855 unch      
Mar16 150501 99.715 99.715 99.715 99.715 unch      
Jun16 150501 99.575 99.575 99.575 99.575 unch      
Sep16 150501 99.435 99.435 99.435 99.435 unch      
Dec16 150501 99.815 99.815 99.815 99.815 unch      
Mar17 150501 99.675 99.675 99.675 99.675 unch      
Jun17 150501 99.535 99.535 99.535 99.535 unch      
Sep17 150501 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150501 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150501 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150501 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150501 99.71 99.71 99.71 99.71 unch      
Jun16 150501 99.57 99.57 99.57 99.57 unch      
Sep16 150501 99.43 99.43 99.43 99.43 unch      
Dec16 150501 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150501 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150501 147.74 147.77 147.45 147.55 -0.20 213 17,054 +79
Sep15 150501 147.10 147.10 147.10 147.10 -0.20      
Dec15 150501 146.54 146.54 146.54 146.54 -0.20 0 1 +0
Total Volume and Open Interest 213 17,055 +79
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 150501 118~11 118~22 117~32 118~05 +0~02 266,998 434,945 -4,958
Sep15 150501 117~07 117~07 117~07 117~07 +0~02 0 1 +0
Total Volume and Open Interest 266,998 434,946 -4,958
3-Mth Short Sterling(LIFFE)
Jun15 150501 99.41 99.41 99.40 99.41 +0.01 18,204 333,688 +1,192
Sep15 150501 99.35 99.36 99.34 99.35 unch 54,329 375,382 -1,137
Dec15 150501 99.25 99.27 99.24 99.25 unch 57,157 352,956 -1,582
Mar16 150501 99.13 99.15 99.11 99.13 unch 63,235 292,584 +2,022
Jun16 150501 98.98 99.02 98.97 98.99 unch 78,764 244,254 -4,992
Sep16 150501 98.84 98.88 98.83 98.85 unch 59,334 215,694 -7,823
Total Volume and Open Interest 682,698 2,872,539 -18,999
3-Mth Euribor(LIFFE)
Jun15 150501 100.005 100.010 99.995 100.000 -0.010 58,831 437,601 -1,446
Sep15 150501 100.000 100.005 99.995 99.995 -0.010 44,087 345,062 -797
Dec15 150501 99.995 100.000 99.985 99.985 -0.015 36,810 294,322 +688
Total Volume and Open Interest 608,271 3,327,131 +11,125
3-Mth Aus T-Bills(SFE)
Jun15 150501 97.86 97.90 97.86 97.89 +0.03 25,629 213,906 +3,861
Sep15 150501 97.93 97.98 97.93 97.97 +0.03 33,109 210,057 +3,369
Dec15 150501 97.94 97.99 97.94 97.98 +0.03 22,748 161,140 -3,471
Mar16 150501 97.91 97.97 97.91 97.96 +0.04 18,123 129,614 +1,857
Jun16 150501 97.86 97.91 97.86 97.90 +0.03 14,824 76,724 +174
Sep16 150501 97.81 97.86 97.81 97.84 +0.02 9,109 54,218 +1,332
Dec16 150501 97.75 97.79 97.75 97.77 +0.02 4,162 45,465 +1,801
Mar17 150501 97.68 97.73 97.68 97.71 +0.02 2,082 29,248 +825
Jun17 150501 97.62 97.67 97.62 97.64 +0.02 125 9,064 -100
Sep17 150501 97.55 97.59 97.55 97.57 +0.02 449 4,870 -51
Total Volume and Open Interest 131,061 935,729 +9,898
10-Year Aus T-Bonds(SFE)
Jun15 150501 97.35 97.39 97.31 97.32 -0.03 107,388 706,932 +8,393
Sep15 150501 97.32 97.32 97.32 97.32 -0.03      
Total Volume and Open Interest 107,388 706,932 +8,393
3-Year Aus T-Bonds(SFE)
Jun15 150501 98.06 98.12 98.05 98.08 +0.01 220,955 724,920 +22,357
Sep15 150501 98.08 98.08 98.08 98.08 +0.01      
Total Volume and Open Interest 220,955 724,920 +22,357
Gold(CMX)
Jun15 150501 1183.7 1184.4 1168.4 1174.5 -7.9 141,075 253,725 -5,041
Aug15 150501 1184.0 1184.8 1170.0 1175.5 -7.9 2,320 44,216 +1,615
Oct15 150501 1183.6 1183.6 1172.7 1176.3 -7.9 544 10,276 +11
Dec15 150501 1186.1 1186.3 1172.0 1177.2 -7.9 891 49,776 -49
Feb16 150501 1183.8 1184.0 1174.3 1178.1 -8.0 404 7,894 +85
Apr16 150501 1185.8 1185.9 1174.9 1179.2 -7.9 39 7,266 +5
Jun16 150501 1179.5 1183.1 1179.5 1180.2 -7.9 450 6,695 +28
Aug16 150501 1181.5 1181.5 1181.5 1181.5 -7.9 1 451 +0
Oct16 150501 1183.0 1183.0 1183.0 1183.0 -7.8 0 1,284 +0
Dec16 150501 1193.4 1193.6 1180.0 1184.6 -7.8 993 7,148 +233
Feb17 150501 1186.6 1186.6 1186.6 1186.6 -7.7 1 152 +0
Total Volume and Open Interest 147,107 400,337 -3,226
Silver(CMX)
May15 150501 1609.0 1619.0 1590.5 1611.1 -1.3 16,432 3,371 -5,710
Jul15 150501 1614.5 1626.0 1589.5 1613.5 -1.8 55,487 117,525 +4,634
Sep15 150501 1620.0 1624.0 1598.5 1617.4 -1.8 2,087 16,776 +155
Dec15 150501 1631.5 1631.5 1599.5 1622.3 -1.8 728 27,811 +50
Mar16 150501 1631.0 1631.0 1607.0 1626.6 -2.0 80 2,840 +13
May16 150501 1629.5 1629.5 1629.5 1629.5 -2.0 58 183 +6
Jul16 150501 1632.4 1632.4 1632.4 1632.4 -2.0 4 2,839 +4
Total Volume and Open Interest 75,060 178,552 -859
Platinum(NYMEX)
Jul15 150501 1145.0 1145.5 1126.3 1129.7 -10.7 8,369 66,297 -529
Oct15 150501 1143.0 1145.0 1129.0 1131.2 -10.8 131 3,975 +62
Jan16 150501 1133.0 1133.0 1133.0 1133.0 -10.8 0 34 +0
Apr16 150501 1134.0 1134.0 1134.0 1134.0 -10.8 0 4 +0
Total Volume and Open Interest 8,501 70,332 -466
Palladium(NYMEX)
Jun15 150501 776.50 781.00 770.50 773.75 -2.75 2,302 28,814 -164
Sep15 150501 774.80 777.45 772.00 774.80 -2.70 143 3,716 +119
Dec15 150501 775.65 775.65 775.65 775.65 -2.70 0 3 +0
Total Volume and Open Interest 2,446 32,534 -44
Copper(CMX)
May15 150501 288.45 294.00 288.45 293.15 +4.50 7,289 6,525 -2,578
Jul15 150501 288.50 293.75 287.50 292.95 +4.30 41,157 99,679 +2,971
Sep15 150501 288.15 293.60 282.60 292.85 +4.25 4,373 22,266 +290
Dec15 150501 288.95 293.60 288.60 292.90 +4.05 1,617 17,963 +608
Mar16 150501 290.05 292.85 290.05 292.85 +3.85 74 2,413 +0
Total Volume and Open Interest 54,981 155,353 +1,299
DJIA Index(CBOT)
Jun15 150501 17885 17940 17875 17934 +175 232 5,021 -14
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 150501 17780 17953 17773 17934 +175 202,232 113,737 -308
Sep15 150501 17710 17857 17710 17853 +175 49 157 +2
Dec15 150501 17771 17771 17771 17771 +175 0 32 +0
Mar16 150501 17689 17689 17689 17689 +175 0 1 +0
Total Volume and Open Interest 202,281 113,927 -306
S & P 500(CME)
Jun15 150501 2081.00 2102.50 2080.90 2101.60 +22.70 7,740 118,276 +1,162
Sep15 150501 2094.20 2094.50 2094.20 2094.20 +22.70 0 412 -1
Dec15 150501 2087.10 2087.40 2087.10 2087.10 +22.70 0 757 +0
Mar16 150501 2082.00 2082.30 2081.30 2082.00 +22.70      
Total Volume and Open Interest 7,740 119,445 +1,161
S & P 500 E-Mini(Globex)
Jun15 150501 2082.75 2102.50 2080.50 2101.50 +22.50 1,739,720 2,720,143 +13,560
Sep15 150501 2075.75 2094.75 2073.50 2094.25 +22.75 1,816 34,492 -83
Total Volume and Open Interest 1,741,695 2,758,499 +13,486
NASDAQ 100(CME)
Jun15 150501 4426.50 4471.00 4426.00 4467.80 +59.50 414 7,457 +287
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 150501 4414.00 4470.80 4409.80 4467.80 +59.50 290,967 363,934 -1,721
Sep15 150501 4403.30 4465.80 4403.30 4460.00 +59.20 123 255 +13
Total Volume and Open Interest 291,090 364,222 -1,708
S & P Midcap 400(CME)
Jun15 150501 1508.20 1508.20 1508.20 1508.20 +11.70 0 1,315 +0
Sep15 150209 0.00 0.00 0.00 0.00 -1469.10      
Dec15 150209 0.00 0.00 0.00 0.00 -1470.10      
Total Volume and Open Interest 0 957 +0
Volatility Index(CBOE)
May15 150501 15.55 15.55 14.45 14.48 -1.05 88,823 181,775 +3,177
Jun15 150501 16.60 16.63 15.95 15.98 -0.65 50,382 102,778 +5,123
Jul15 150501 17.36 17.38 16.79 16.83 -0.55 16,826 35,729 +50
Aug15 150501 17.76 17.80 17.25 17.27 -0.50 11,041 27,966 -262
Total Volume and Open Interest 175,514 389,790 +9,527
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150501 19440 19775 19425 19735 +295 11,309 56,680 +374
Sep15 150501 19680 19795 19680 19790 +295 50 52 -7
Total Volume and Open Interest 11,359 56,732 +367
Nikkei 225(SGX)
Jun15 150501 19535 19615 19375 19540 unch 26,421 301,535 -1,938
Sep15 150501 19450 19525 19450 19525 +5 0 229 +9
Dec15 150501 19440 19440 19440 19440 +5 0 6,062 +0
Total Volume and Open Interest 26,421 313,027 -1,929
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)
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 150501 6909.50 7001.50 6880.50 6944.50 +15.50 125,024 592,300 +238
Sep15 150501 6891.00 6891.00 6891.00 6891.00 +15.50 6 640 +5
Dec15 150501 6863.00 6863.00 6863.00 6863.00 +15.50 5 223 +5
Total Volume and Open Interest 125,035 593,163 +248
SPI 200(SFE)
Jun15 150501 5753.0 5806.0 5731.0 5799.0 +42.0 38,702 249,018 +2,591
Sep15 150501 5719.0 5746.0 5719.0 5746.0 +41.0 58 2,813 +0
Dec15 150501 5740.0 5740.0 5740.0 5740.0 +41.0 10 2,062 +10
Total Volume and Open Interest 38,903 254,815 +2,676
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 150501 443.75 445.15 440.50 443.75 -1.35 518 11,829 -322
Jun15 150501 446.50 447.90 443.50 446.50 -1.35 404 590 +404
Jul15 150501 449.00 450.40 446.00 449.00 -1.35      
Total Volume and Open Interest 922 12,419 +82
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!!!