Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 11, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May15 150511 983.00 989.00 981.50 983.00 -1.50 2,962 4,093 -1,024
Jul15 150511 976.00 982.00 972.25 974.00 -2.25 85,577 365,658 -4,933
Aug15 150511 969.25 974.75 966.00 966.50 -3.00 8,193 29,784 +1,097
Sep15 150511 956.50 962.50 953.75 954.25 -2.75 1,379 10,659 -91
Nov15 150511 952.00 957.00 948.75 949.50 -2.50 31,355 216,841 +398
Jan16 150511 956.25 963.00 955.25 955.50 -2.50 2,846 15,254 +221
Mar16 150511 965.00 966.75 959.25 960.00 -2.25 1,758 24,929 +104
May16 150511 969.50 969.50 961.75 962.50 -2.50 1,434 11,064 +192
Jul16 150511 975.00 975.00 968.00 968.50 -2.25 638 4,564 +31
Aug16 150511 968.25 970.25 968.25 968.25 -2.00 0 164 +0
Sep16 150511 957.50 959.00 957.50 957.50 -1.50 0 35 +0
Nov16 150511 955.00 958.50 950.75 952.50 -1.75 189 6,131 +58
Jan17 150511 959.25 959.75 958.25 958.25 -1.50 5 66 -1
Mar17 150511 963.00 964.50 963.00 963.00 -1.50 0 34 +0
Total Volume and Open Interest 136,336 689,594 -3,948
Soybean Meal(CBOT)
May15 150511 315.70 317.30 311.90 312.10 -3.10 1,435 1,485 -1,088
Jul15 150511 313.40 315.00 310.00 310.20 -3.20 37,553 188,740 +387
Aug15 150511 312.00 312.30 307.50 307.80 -3.00 5,415 25,486 +173
Sep15 150511 310.10 310.10 305.20 305.50 -3.20 2,678 20,255 +686
Oct15 150511 306.10 306.70 302.30 302.70 -2.80 1,687 14,382 +295
Dec15 150511 306.00 307.40 302.60 303.00 -2.90 10,907 62,161 +695
Jan16 150511 306.70 306.90 302.80 303.30 -2.60 1,408 6,465 +278
Mar16 150511 307.40 307.40 303.30 303.30 -2.80 1,100 7,503 +253
May16 150511 307.10 307.20 303.30 303.50 -2.30 999 3,110 +330
Jul16 150511 308.60 308.80 304.90 304.90 -2.30 874 2,732 +230
Total Volume and Open Interest 64,587 335,429 +2,545
Soybean Oil(CBOT)
May15 150511 32.79 33.06 32.79 33.04 +0.24 733 832 -162
Jul15 150511 32.96 33.34 32.86 33.19 +0.23 47,442 199,739 -2,614
Aug15 150511 32.98 33.35 32.88 33.22 +0.24 6,624 28,100 +1,086
Sep15 150511 33.06 33.35 32.91 33.24 +0.25 2,758 21,055 +480
Oct15 150511 33.05 33.30 32.89 33.22 +0.25 797 12,469 +27
Dec15 150511 33.13 33.48 33.01 33.36 +0.25 11,693 95,776 +1,270
Jan16 150511 33.36 33.57 33.22 33.48 +0.26 1,192 6,989 +315
Mar16 150511 33.57 33.69 33.37 33.62 +0.25 749 7,815 +196
May16 150511 33.72 33.82 33.51 33.76 +0.25 841 5,019 +136
Jul16 150511 33.89 33.99 33.66 33.91 +0.25 308 3,330 +145
Total Volume and Open Interest 73,191 384,267 +914
Canola(WCE)
May15 150511 465.8 465.8 459.3 465.8 -0.3 0 1,726 +0
Jul15 150511 457.2 463.5 456.2 457.8 -0.3 6,857 87,359 +172
Nov15 150511 450.2 455.0 448.0 449.8 -0.2 2,782 50,844 +11
Jan16 150511 452.5 455.7 450.7 451.6 +0.1 26 1,858 +0
Mar16 150511 454.4 454.8 451.1 451.1 +0.1 1 575 -1
Total Volume and Open Interest 9,666 144,302 +182
Corn(CBOT)
May15 150511 359.00 361.00 357.00 358.25 -0.25 3,293 1,948 -1,821
Jul15 150511 362.75 364.50 359.00 360.50 -2.50 143,405 660,299 +3,214
Sep15 150511 368.50 370.25 364.25 365.50 -3.00 61,191 191,567 +4,020
Dec15 150511 378.00 379.75 374.00 375.50 -2.75 60,675 314,596 +690
Mar16 150511 389.50 390.50 385.50 386.75 -2.75 8,703 88,592 +147
May16 150511 396.00 398.50 393.25 394.50 -2.50 2,467 15,188 +379
Jul16 150511 404.00 405.00 399.75 401.25 -2.50 2,492 29,907 +1,052
Sep16 150511 400.00 400.00 396.75 397.75 -1.50 17 2,206 +10
Dec16 150511 400.00 400.00 395.75 397.75 -1.25 912 22,013 +72
Mar17 150511 407.25 408.50 405.50 407.50 -1.00 3 673 +0
Total Volume and Open Interest 283,198 1,328,461 +7,784
Wheat(CBOT)
May15 150511 473.50 476.50 473.50 476.25 -0.25 176 204 +34
Jul15 150511 483.00 484.25 476.25 481.00 -0.50 59,418 280,378 +1,972
Sep15 150511 490.75 492.25 484.00 488.00 -1.25 15,531 72,551 +272
Dec15 150511 507.25 509.00 500.75 505.00 -1.25 14,278 74,274 +1,564
Mar16 150511 522.25 523.75 517.00 521.00 -1.25 2,690 20,270 +591
May16 150511 531.75 533.25 527.75 531.25 -1.25 568 4,952 -65
Total Volume and Open Interest 92,827 457,399 +4,432
Wheat(KCBT)
May15 150511 509.25 510.50 509.25 509.50 -1.00 41 42 -34
Jul15 150511 509.50 510.50 503.25 508.75 +0.25 16,569 100,469 +361
Sep15 150511 519.00 519.50 513.00 518.75 +0.75 4,123 24,944 -914
Dec15 150511 536.00 536.25 529.75 534.75 +0.25 3,491 26,062 -1,162
Mar16 150511 549.50 549.50 544.00 547.50 unch 393 8,013 -12
May16 150511 553.50 556.50 552.75 556.00 +0.25 93 2,485 -20
Total Volume and Open Interest 24,778 163,964 -1,776
Wheat(MGE)
May15 150511 528.50 528.50 525.50 528.50 unch      
Jul15 150511 541.00 542.25 533.50 536.75 -4.25 2,880 36,998 -247
Sep15 150511 551.75 551.75 546.25 549.00 -3.75 1,110 12,407 +347
Dec15 150511 568.25 568.25 562.00 565.25 -2.25 567 12,940 -113
Mar16 150511 578.00 581.75 577.50 580.25 -1.50 81 5,364 +40
Total Volume and Open Interest 4,645 69,024 +28
Oats(CBOT)
May15 150511 232.00 236.25 232.00 232.00 -4.25 0 8 -1
Jul15 150511 239.75 242.25 234.25 235.50 -4.00 482 4,556 -10
Sep15 150511 243.25 245.75 241.50 241.50 -4.25 42 437 +9
Dec15 150511 253.00 256.25 250.00 251.00 -1.75 140 2,603 +69
Total Volume and Open Interest 672 7,847 +67
Rough Rice(CBOT)
May15 150511 9.60 9.60 9.38 9.38 -0.12 75 79 +52
Jul15 150511 9.76 9.91 9.60 9.61 -0.13 596 7,798 +44
Sep15 150511 10.09 10.17 9.88 9.88 -0.12 186 2,985 +122
Nov15 150511 10.35 10.35 10.12 10.12 -0.12 11 174 -2
Total Volume and Open Interest 869 11,056 +216
Live Cattle(CME)
Jun15 150511 151.535 152.935 150.050 150.250 -1.250 26,946 113,716 -6,216
Aug15 150511 149.950 151.150 148.485 148.800 -1.025 16,151 72,512 +3,601
Oct15 150511 151.380 152.250 149.600 149.850 -1.350 5,598 52,588 +547
Dec15 150511 152.400 153.285 150.985 151.100 -1.300 3,735 29,574 +546
Feb16 150511 152.400 153.350 151.235 151.575 -1.175 1,060 6,056 +331
Apr16 150511 152.000 152.700 150.735 151.075 -0.875 237 4,424 +130
Total Volume and Open Interest 53,807 280,297 -1,021
Feeder Cattle(CME)
May15 150511 216.700 217.535 216.535 216.785 +0.905 1,727 6,910 -517
Aug15 150511 218.200 219.185 216.950 217.435 -0.195 3,679 19,832 +324
Sep15 150511 217.200 218.300 216.150 216.450 -0.285 816 4,181 -2
Oct15 150511 216.285 217.400 215.330 215.850 -0.350 713 3,955 +41
Nov15 150511 215.800 216.600 214.550 214.650 -0.450 460 1,922 +77
Jan16 150511 209.880 210.750 208.500 209.185 -0.500 146 1,216 +65
Mar16 150511 209.150 209.350 207.800 207.900 -1.100 44 237 +19
Total Volume and Open Interest 7,600 38,267 +21
Lean Hogs(CME)
May15 150511 80.850 81.150 80.635 80.700 -0.150 456 1,587 -26
Jun15 150511 85.000 85.000 83.850 84.285 -0.545 20,972 67,619 -5,040
Jul15 150511 84.000 84.100 83.200 83.785 -0.145 10,940 35,223 +2,474
Aug15 150511 84.385 84.385 83.450 83.750 -0.480 7,508 35,158 -324
Oct15 150511 73.975 74.000 73.100 73.385 -0.515 5,527 41,330 +164
Dec15 150511 70.300 70.550 69.885 70.035 -0.500 2,527 23,631 +98
Feb16 150511 72.680 72.700 72.000 72.285 -0.395 1,904 7,072 +401
Apr16 150511 74.400 74.725 73.950 74.200 -0.500 424 3,090 +98
Total Volume and Open Interest 50,325 215,457 -2,117
Class III Milk(CME)
May15 150511 16.37 16.40 16.31 16.32 -0.06 184 5,724 -67
Jun15 150511 17.41 17.49 17.01 17.05 -0.31 534 6,264 +52
Jul15 150511 17.70 17.83 17.27 17.34 -0.36 189 4,089 +30
Aug15 150511 17.82 17.82 17.40 17.49 -0.21 95 3,591 +11
Sep15 150511 17.68 17.77 17.55 17.57 -0.14 45 3,401 +22
Oct15 150511 17.62 17.62 17.54 17.56 -0.06 25 2,994 +4
Nov15 150511 17.49 17.57 17.45 17.48 -0.01 33 2,945 +18
Dec15 150511 17.40 17.44 17.34 17.37 -0.03 34 2,697 +16
Jan16 150511 17.08 17.08 17.08 17.08 -0.02 40 600 +39
Feb16 150511 16.98 17.00 16.98 17.00 unch 45 439 +37
Mar16 150511 16.90 16.93 16.89 16.93 +0.03 42 377 +41
Apr16 150511 16.90 16.90 16.89 16.89 +0.04 0 223 +0
May16 150511 16.89 16.89 16.87 16.87 +0.05 0 184 +0
Total Volume and Open Interest 1,266 34,011 +203
Cocoa(ICE)
May15 150511 2955 2955 2951 2951 +29 0 9 -1
Jul15 150511 2939 3010 2933 3006 +61 11,957 81,175 -1,290
Sep15 150511 2930 2993 2920 2991 +60 4,415 38,035 -334
Dec15 150511 2917 2978 2909 2976 +56 2,586 39,820 +770
Mar16 150511 2902 2963 2896 2960 +53 992 19,952 +210
May16 150511 2951 2952 2948 2950 +52 19 6,618 +0
Jul16 150511 2940 2940 2939 2939 +51 14 7,069 -11
Total Volume and Open Interest 19,984 196,229 -656
Coffee "C"(ICE)
May15 150511 133.50 133.65 133.35 133.35 +0.45 10 107 -59
Jul15 150511 133.65 135.30 132.50 134.35 -0.30 12,374 97,849 -474
Sep15 150511 136.60 137.85 135.35 136.90 -0.45 4,569 40,068 -749
Dec15 150511 140.40 141.70 139.05 140.50 -0.60 3,665 29,142 -328
Mar16 150511 144.20 145.40 143.05 144.20 -0.65 1,224 9,771 +402
May16 150511 147.50 147.50 145.80 146.40 -0.60 330 4,714 +12
Total Volume and Open Interest 22,280 192,020 -1,224
Orange Juice(ICE)
May15 150508 112.45 112.45 112.45 112.45 -0.90 3 3 -2
Jul15 150511 119.25 120.00 117.00 117.75 -1.15 969 11,377 -109
Sep15 150511 120.70 120.70 118.95 119.50 -1.05 115 1,581 +40
Nov15 150511 122.65 122.65 121.30 121.65 -0.90 59 739 +6
Jan16 150511 123.60 123.95 123.60 123.80 -0.45 28 151 +10
Mar16 150511 126.35 126.35 126.35 126.35 -0.45 0 7 +0
Total Volume and Open Interest 1,172 13,860 -55
Sugar #11(ICE)
Jul15 150511 13.33 13.55 13.26 13.48 +0.06 65,524 440,748 -263
Oct15 150511 13.67 13.86 13.58 13.81 +0.03 31,176 186,197 +8,251
Mar16 150511 14.88 14.96 14.68 14.90 -0.03 13,274 118,107 +1,115
May16 150511 14.85 14.97 14.73 14.94 -0.01 4,734 23,965 +129
Jul16 150511 14.80 14.92 14.69 14.89 unch 2,820 24,747 +1,116
Oct16 150511 14.96 15.04 14.87 15.02 -0.02 509 20,879 +212
Mar17 150511 15.36 15.42 15.24 15.40 -0.04 67 9,238 +39
May17 150511 15.35 15.38 15.23 15.38 -0.03 80 1,388 +4
Total Volume and Open Interest 118,420 828,598 +10,704
London Cocoa(LCE)
May15 150511 1985 2026 1975 2018 +38 2,865 23,568 -1,668
Jul15 150511 2002 2020 1991 2016 +17 6,874 73,780 +91
Sep15 150511 1985 2001 1975 1998 +15 2,862 46,758 +14
Dec15 150511 1969 1980 1956 1978 +14 2,416 55,705 +284
Mar16 150511 1939 1955 1932 1952 +12 1,428 44,571 +40
May16 150511 1939 1946 1927 1946 +12 268 7,054 -83
Jul16 150511 1922 1940 1922 1940 +12 158 11,746 +31
Total Volume and Open Interest 16,883 270,899 -1,289
London Sugar(LCE)
Aug15 150511 381.10 384.50 378.40 383.20 +0.50 5,137 36,668 -676
Oct15 150511 377.80 382.00 375.90 380.40 +0.40 1,970 15,986 +539
Dec15 150511 383.90 387.70 382.00 386.60 +0.50 984 10,296 -84
Mar16 150511 389.30 392.40 387.10 391.20 +0.40 174 7,196 +74
May16 150511 396.60 396.60 393.10 396.60 +0.40 45 2,458 +13
Total Volume and Open Interest 8,397 73,835 -68
Cotton(ICE)
Jul15 150511 66.16 66.31 64.65 65.39 -0.77 15,489 120,563 -3,426
Oct15 150511 66.00 66.13 64.55 65.29 -0.77 6 57 +5
Dec15 150511 65.91 65.92 64.55 65.28 -0.66 5,034 64,380 -483
Mar16 150511 65.30 65.49 64.51 65.33 -0.52 778 6,791 +514
May16 150511 65.03 65.46 64.79 65.46 -0.49 58 1,032 +35
Jul16 150511 65.36 65.66 65.17 65.66 -0.50 61 1,152 +18
Total Volume and Open Interest 21,426 194,494 -3,337
Lumber(CME)
May15 150511 235.9 239.0 234.0 237.6 +3.0 226 378 -155
Jul15 150511 243.0 247.7 242.5 246.0 +3.0 463 5,058 +111
Sep15 150511 245.4 248.5 243.5 247.0 +3.2 125 894 +37
Nov15 150511 249.7 252.0 249.0 251.0 +1.1 11 84 +10
Total Volume and Open Interest 825 6,455 +3
Crude Oil(NYM)
Jun15 150511 59.43 59.85 58.75 59.25 -0.14 437,022 317,625 -43,809
Jul15 150511 60.25 60.77 59.71 60.29 -0.06 175,615 305,318 +24,140
Aug15 150511 60.76 61.17 60.20 60.83 +0.01 48,611 95,648 +5,231
Sep15 150511 61.05 61.45 60.55 61.20 +0.05 46,004 158,187 +767
Oct15 150511 61.35 61.79 60.90 61.56 +0.06 22,359 84,914 -2,444
Nov15 150511 61.71 62.10 61.28 61.93 +0.05 16,630 58,189 -1,435
Dec15 150511 62.08 62.53 61.60 62.28 +0.05 53,103 216,209 -603
Jan16 150511 62.49 62.67 61.95 62.59 +0.04 7,152 57,237 -265
Feb16 150511 62.64 63.01 62.25 62.83 +0.04 3,581 28,961 -599
Mar16 150511 63.03 63.14 62.47 63.03 +0.05 8,810 49,290 +858
Apr16 150511 62.68 63.36 62.68 63.21 +0.05 1,040 14,654 +108
May16 150511 62.72 63.39 62.72 63.39 +0.05 987 13,906 +15
Jun16 150511 63.32 63.65 63.03 63.57 +0.05 11,123 62,039 +307
Jul16 150511 63.68 63.68 63.68 63.68 +0.05 268 11,812 +56
Aug16 150511 63.81 63.81 63.81 63.81 +0.05 182 8,758 +32
Sep16 150511 63.86 63.96 63.86 63.96 +0.05 897 28,632 +272
Total Volume and Open Interest 873,494 1,756,104 -19,513
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150511 59.450 59.850 58.750 59.250 -0.150 12,176 2,567 +28
Jul15 150511 60.375 60.750 59.750 60.300 -0.050 575 965 -36
Aug15 150511 60.725 61.150 60.300 60.825 unch 110 211 +15
Sep15 150511 61.350 61.350 60.475 61.200 +0.050 48 282 +7
Oct15 150511 61.250 61.550 61.250 61.550 +0.050 22 176 -6
Nov15 150511 61.650 61.925 61.450 61.925 +0.050 62 191 -12
Dec15 150511 61.975 62.275 61.800 62.275 +0.050 55 481 -5
Jan16 150511 62.275 62.600 62.275 62.600 +0.050 0 10 +0
Feb16 150511 62.825 62.825 62.825 62.825 +0.025 0 10 +0
Total Volume and Open Interest 13,050 4,951 -9
NY Harbor ULSD(NYM)
Jun15 150511 195.37 196.67 193.13 194.54 -0.83 61,882 90,431 -5,435
Jul15 150511 196.03 197.31 193.74 195.08 -0.95 32,379 67,585 +4,184
Aug15 150511 197.04 197.84 194.49 195.83 -0.93 19,452 37,067 +2,305
Sep15 150511 198.14 199.23 195.87 197.21 -0.90 12,827 32,853 +464
Oct15 150511 200.23 200.72 197.53 198.93 -0.88 6,460 21,422 -300
Nov15 150511 200.75 201.29 199.24 200.57 -0.85 4,385 15,267 -18
Dec15 150511 203.04 204.11 200.63 202.04 -0.85 7,379 39,596 +782
Jan16 150511 204.47 204.47 202.24 203.51 -0.86 2,597 10,005 +322
Feb16 150511 204.70 204.70 203.12 204.03 -0.85 1,190 5,675 +71
Mar16 150511 204.30 204.30 203.04 203.49 -0.88 514 9,753 +157
Apr16 150511 202.33 202.45 202.33 202.36 -0.87 195 6,276 +27
May16 150511 202.69 202.69 202.44 202.44 -0.83 282 3,988 -82
Jun16 150511 203.10 203.45 202.86 203.21 -0.76 436 8,783 +8
Jul16 150511 204.51 204.51 204.21 204.21 -0.74 111 1,594 +13
Total Volume and Open Interest 151,678 367,168 +2,724
RBOB Gasoline(NYM)
Jun15 150511 199.03 200.30 196.73 198.64 -0.54 76,210 114,611 -2,237
Jul15 150511 198.76 199.77 196.25 198.01 -0.62 49,033 81,784 +8,404
Aug15 150511 197.69 197.94 194.77 196.37 -0.61 29,355 34,701 +599
Sep15 150511 195.15 195.68 192.52 194.02 -0.63 17,857 42,600 -283
Oct15 150511 180.19 180.19 177.48 179.08 -0.71 11,077 25,816 -277
Nov15 150511 177.00 177.55 174.34 175.84 -0.92 6,397 19,590 -316
Dec15 150511 175.19 175.86 172.54 174.00 -0.98 9,879 37,849 -1,960
Jan16 150511 174.68 175.21 172.91 174.25 -0.96 1,156 6,479 +62
Feb16 150511 175.80 175.80 174.11 175.30 -0.97 509 1,927 +151
Mar16 150511 175.60 177.10 175.54 176.92 -0.92 234 2,162 -37
Total Volume and Open Interest 202,876 392,945 +4,236
e-miNY RBOB Gasoline(NYM)
Jun15 150511 199.20 199.20 198.60 198.60 -0.60 0 1 +0
Jul15 150511 198.00 198.01 198.00 198.00 -0.60 0 1 +0
Aug15 150511 196.40 196.40 196.37 196.40 -0.60      
Sep15 150511 194.00 194.02 194.00 194.00 -0.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150511 2.914 2.935 2.796 2.802 -0.078 149,382 167,908 -6,676
Jul15 150511 2.970 2.981 2.844 2.849 -0.079 77,183 202,739 +3,424
Aug15 150511 2.979 2.998 2.867 2.870 -0.078 23,364 57,723 +1,294
Sep15 150511 3.000 3.000 2.874 2.876 -0.079 24,884 99,599 -1,329
Oct15 150511 3.033 3.040 2.916 2.919 -0.075 32,305 114,827 +545
Nov15 150511 3.100 3.135 3.021 3.021 -0.071 13,188 53,101 +453
Dec15 150511 3.291 3.292 3.194 3.196 -0.059 6,103 65,853 +519
Jan16 150511 3.395 3.400 3.300 3.306 -0.056 14,639 62,532 -201
Feb16 150511 3.375 3.380 3.291 3.295 -0.052 1,805 15,423 +76
Mar16 150511 3.330 3.332 3.239 3.245 -0.050 3,637 37,252 -240
Apr16 150511 3.154 3.154 3.078 3.083 -0.049 4,585 36,738 -157
May16 150511 3.115 3.125 3.080 3.083 -0.048 722 11,574 +122
Jun16 150511 3.170 3.170 3.112 3.112 -0.047 276 8,298 +41
Jul16 150511 3.187 3.187 3.147 3.147 -0.046 245 6,198 +215
Aug16 150511 3.193 3.193 3.153 3.153 -0.045 195 4,593 +176
Sep16 150511 3.184 3.184 3.145 3.145 -0.045 45 5,086 +14
Total Volume and Open Interest 353,412 1,008,282 -1,673
Brent Crude Oil(ICE)
Jun15 150511 65.37 65.75 64.25 64.91 -0.48 292,892 212,006 -43,750
Jul15 150511 66.15 66.53 65.01 65.62 -0.54 215,495 359,046 -5,617
Aug15 150511 66.71 67.08 65.56 66.19 -0.53 91,183 171,215 +13,869
Sep15 150511 67.25 67.63 66.10 66.73 -0.52 57,412 188,061 +6,143
Oct15 150511 67.73 67.98 66.63 67.22 -0.50 24,470 73,460 -397
Nov15 150511 68.19 68.44 67.13 67.71 -0.47 18,638 57,850 -880
Dec15 150511 68.60 68.96 67.51 68.15 -0.43 88,162 238,352 +485
Jan16 150511 69.01 69.01 67.99 68.52 -0.41 7,681 59,020 -664
Feb16 150511 69.06 69.06 68.40 68.85 -0.39 4,201 43,856 +1,155
Mar16 150511 69.47 69.67 68.96 69.12 -0.38 5,164 52,952 +395
Apr16 150511 69.57 69.89 69.41 69.41 -0.37 1,651 36,397 -35
May16 150511 69.07 69.68 69.07 69.68 -0.35 1,866 20,217 +78
Jun16 150511 70.28 70.53 69.37 69.93 -0.33 13,995 67,624 +156
Jul16 150511 70.19 70.19 70.19 70.19 -0.31 839 17,908 +175
Total Volume and Open Interest 868,733 1,911,467 -28,904
Gas Oil(ICE)
May15 150511 596.50 600.50 589.50 590.00 -5.75 35,240 27,676 -10,412
Jun15 150511 597.25 599.75 588.50 589.25 -5.75 122,026 169,439 +4,709
Jul15 150511 598.50 601.00 590.25 590.75 -6.00 64,499 82,317 +7,965
Aug15 150511 599.00 603.25 592.25 592.75 -6.50 23,195 50,417 +4,126
Sep15 150511 605.25 606.50 595.75 596.25 -6.50 17,931 40,218 +2,382
Oct15 150511 610.50 610.75 600.75 601.25 -6.75 11,883 41,815 +1,821
Nov15 150511 613.00 615.00 604.00 604.25 -6.75 7,440 25,433 +896
Dec15 150511 614.75 617.50 606.25 606.75 -6.50 26,603 92,976 +986
Jan16 150511 616.00 616.00 609.25 609.75 -6.50 2,061 22,406 -73
Feb16 150511 622.00 623.00 612.00 612.50 -6.25 784 12,659 +299
Total Volume and Open Interest 320,171 663,754 +13,792
Ethanol(CBOT)
Jun15 150511 1.679 1.679 1.643 1.651 -0.008 228 2,617 -26
Jul15 150511 1.633 1.638 1.607 1.615 -0.006 216 1,736 +94
Aug15 150511 1.604 1.604 1.575 1.584 -0.006 106 633 -7
Sep15 150511 1.553 1.553 1.553 1.553 -0.006 139 560 +71
Oct15 150511 1.524 1.524 1.524 1.524 -0.006 50 348 +41
Nov15 150511 1.497 1.497 1.497 1.497 -0.006 47 331 +3
Dec15 150511 1.473 1.473 1.461 1.461 -0.005 149 1,267 +33
Jan16 150511 1.444 1.444 1.444 1.444 -0.005 0 157 +0
Total Volume and Open Interest 935 7,937 +209
WTI Crude Oil(ICE)
Jun15 150511 59.39 59.84 58.75 59.25 -0.14 57,125 95,164 -4,628
Jul15 150511 60.34 60.75 59.72 60.29 -0.06 33,155 52,151 +2,833
Aug15 150511 60.75 61.17 60.25 60.83 +0.01 13,415 18,451 +1,558
Sep15 150511 61.06 61.47 60.60 61.20 +0.05 7,866 44,395 -838
Oct15 150511 61.40 61.80 60.98 61.56 +0.06 6,194 14,450 -359
Nov15 150511 61.73 62.17 61.36 61.93 +0.05 4,960 13,049 -943
Dec15 150511 62.12 62.52 61.63 62.28 +0.05 14,122 85,275 +1,384
Jan16 150511 62.65 62.65 62.03 62.59 +0.04 1,480 12,638 +34
Feb16 150511 62.78 62.83 62.77 62.83 +0.04 722 1,793 +113
Mar16 150511 63.03 63.03 63.03 63.03 +0.05 147 4,719 -24
Apr16 150511 63.21 63.21 63.21 63.21 +0.05 84 3,123 +19
May16 150511 63.39 63.39 63.39 63.39 +0.05 35 2,492 +16
Jun16 150511 63.38 63.70 63.38 63.57 +0.05 1,754 19,285 +526
Jul16 150511 63.68 63.68 63.68 63.68 +0.05 27 1,037 -18
Aug16 150511 63.81 63.81 63.81 63.81 +0.05 23 1,632 -1
Sep16 150511 63.96 63.96 63.96 63.96 +0.05 20 2,925 -10
Total Volume and Open Interest 146,633 447,608 -476
US Dollar Index(ICE)
Jun15 150511 94.880 95.345 94.865 95.100 +0.195 43,625 92,450 -4,001
Sep15 150511 95.345 95.725 95.270 95.430 +0.160 1,669 5,285 -607
Dec15 150511 95.670 96.005 95.670 95.735 +0.175 86 1,008 -28
Total Volume and Open Interest 45,393 98,905 -4,626
Australian Dollar(CME)
Jun15 150511 79.10 79.19 78.62 78.89 -0.13 95,418 132,320 -1,628
Sep15 150511 78.72 78.77 78.27 78.51 -0.12 146 497 -8
Dec15 150511 78.25 78.25 78.15 78.15 -0.13 0 76 +0
Total Volume and Open Interest 95,564 132,906 -1,636
British Pound(CME)
Jun15 150511 154.51 156.10 153.89 155.86 +1.38 92,382 172,306 +654
Sep15 150511 154.35 155.97 153.85 155.76 +1.37 81 462 -15
Dec15 150511 155.26 155.69 155.26 155.69 +1.38 0 65 +0
Total Volume and Open Interest 92,464 172,885 +639
Canadian Dollar(CME)
Jun15 150511 82.69 82.84 82.30 82.64 +0.01 55,867 111,803 -2,550
Sep15 150511 82.60 82.73 82.23 82.54 +0.01 437 6,077 -9
Dec15 150511 82.56 82.62 82.39 82.44 unch 41 2,120 +32
Mar16 150511 82.29 82.38 82.29 82.38 +0.01 6 520 +6
Total Volume and Open Interest 56,351 120,564 -2,521
Japanese Yen(CME)
Jun15 150511 83.50 83.56 83.25 83.30 -0.20 124,299 193,176 +2,422
Sep15 150511 83.63 83.64 83.36 83.40 -0.20 392 1,218 -59
Dec15 150511 83.63 83.63 83.57 83.57 -0.20 3 199 +0
Total Volume and Open Interest 124,694 194,791 +2,363
Swiss Franc(CME)
Jun15 150511 107.44 107.69 107.04 107.22 -0.29 28,080 33,573 -406
Sep15 150511 107.88 107.88 107.46 107.63 -0.29 87 495 +36
Dec15 150511 108.10 108.10 108.10 108.10 -0.27 0 301 +0
Total Volume and Open Interest 28,167 34,393 -370
EuroFX(CME)
Jun15 150511 112.06 112.11 111.36 111.61 -0.49 300,545 440,676 -2,247
Sep15 150511 112.24 112.24 111.52 111.75 -0.50 2,124 5,290 +0
Dec15 150511 111.94 112.10 111.78 111.95 -0.49 279 1,065 +97
Total Volume and Open Interest 302,986 447,213 -2,168
Mexican Peso(CME)
May15 150511 651.25 651.25 651.25 651.25 -9.38      
Jun15 150511 660.00 660.12 648.75 650.00 -9.25 26,046 98,588 +476
Total Volume and Open Interest 26,138 146,351 +537
Brazilian Real(CME)
Jun15 150511 336.50 336.50 323.25 324.55 -8.15 968 9,008 -276
Jul15 150511 321.45 321.45 321.45 321.45 -8.15 10 1 -4
Aug15 150511 318.70 318.70 318.70 318.70 -7.55      
Sep15 150511 315.10 315.10 315.10 315.10 -7.90      
Total Volume and Open Interest 978 18,161 -280
30-Year T-Bonds(CBOT)
Jun15 150511 156~010 156~210 152~260 153~060 -3~010 324,017 455,409 -1,921
Sep15 150511 155~000 155~000 151~080 151~200 -3~010 1,102 4,125 +405
Dec15 150511 150~220 153~230 150~220 150~220 -3~010      
Total Volume and Open Interest 325,119 459,534 -1,516
10-Year T-Notes(CBOT)
Jun15 150511 127~255 128~000 126~255 126~285 -0~300 1,888,100 2,757,375 -24,313
Sep15 150511 127~065 127~105 126~020 126~060 -1~010 19,921 55,247 +233
Dec15 150511 125~210 126~220 125~210 125~210 -1~010 0 6 +0
Total Volume and Open Interest 1,908,021 2,812,628 -24,080
5-Year T-Notes(CBOT)
Jun15 150511 119~300 120~014 119~146 119~156 -0~144 982,545 1,967,322 -39,682
Sep15 150511 119~110 119~112 118~266 118~276 -0~154 3,116 11,439 +2,199
Dec15 150511 118~136 118~292 118~136 118~136 -0~154      
Total Volume and Open Interest 985,661 1,978,761 -37,483
2 Year T-Notes(CBOT)
Jun15 150511 109~210 109~216 109~182 109~186 -0~022 387,945 1,390,982 +1,780
Sep15 150511 109~080 109~096 109~070 109~070 -0~026 2,947 9,545 +1,060
Dec15 150511 109~040 109~066 109~040 109~040 -0~026      
Total Volume and Open Interest 390,892 1,400,527 +2,840
Eurodollars(CME)
Jun15 150511 99.710 99.715 99.705 99.705 unch 188,928 1,198,365 -15,399
Sep15 150511 99.600 99.605 99.575 99.575 -0.020 257,075 1,129,215 -12,301
Dec15 150511 99.420 99.430 99.390 99.395 -0.025 424,515 1,175,874 +14,854
Mar16 150511 99.225 99.230 99.185 99.190 -0.035 375,188 940,786 -169
Jun16 150511 99.005 99.015 98.955 98.965 -0.045 386,052 1,101,365 +15,328
Sep16 150511 98.785 98.795 98.715 98.730 -0.055 373,303 854,824 +27,784
Dec16 150511 98.575 98.590 98.495 98.510 -0.065 511,804 1,041,800 +33,613
Mar17 150511 98.415 98.420 98.315 98.330 -0.075 382,503 759,679 +87,746
Jun17 150511 98.245 98.265 98.145 98.160 -0.085 287,473 580,641 +2,060
Sep17 150511 98.110 98.130 97.995 98.010 -0.100 209,382 476,265 +15,350
Dec17 150511 97.980 98.000 97.860 97.870 -0.110 241,853 620,407 +10,210
Mar18 150511 97.880 97.900 97.750 97.760 -0.120 195,769 310,609 -337
Jun18 150511 97.785 97.805 97.645 97.655 -0.130 110,013 293,928 +2,832
Sep18 150511 97.695 97.720 97.550 97.560 -0.135 80,475 159,510 +21
Dec18 150511 97.610 97.630 97.460 97.465 -0.145 73,077 208,361 -1,122
Mar19 150511 97.535 97.560 97.380 97.390 -0.150 62,239 150,956 +4,131
Jun19 150511 97.465 97.485 97.305 97.315 -0.155 46,907 144,845 +2,668
Sep19 150511 97.395 97.420 97.230 97.245 -0.155 32,667 86,577 +2,436
Total Volume and Open Interest 4,324,736 11,555,028 +194,166
Ultra T-Bond(CBOT)
Jun15 150511 160~11 161~03 156~18 157~00 -3~17 123,573 578,200 +1,008
Sep15 150511 155~19 159~04 155~19 155~19 -3~17 0 2 +0
Dec15 150511 154~07 157~24 154~07 154~07 -3~17      
Total Volume and Open Interest 123,573 578,202 +1,008
30 Day Federal Funds(CBOT)
May15 150511 99.872 99.872 99.870 99.872 unch 1,251 104,989 -611
Jun15 150511 99.865 99.865 99.860 99.860 unch 1,670 79,538 -193
Jul15 150511 99.860 99.860 99.855 99.855 unch 7,801 169,688 +2,698
Aug15 150511 99.840 99.840 99.835 99.835 unch 4,859 105,215 -422
Sep15 150511 99.810 99.815 99.795 99.800 -0.005 6,298 55,432 +990
Oct15 150511 99.770 99.775 99.745 99.750 -0.015 6,560 54,689 +1,021
Total Volume and Open Interest 43,960 790,763 +5,924
3-Mth Euro-Yen(CME)
Jun15 150511 99.850 99.850 99.850 99.850 unch      
Sep15 150511 99.860 99.860 99.860 99.860 unch      
Dec15 150511 99.855 99.855 99.855 99.855 unch      
Mar16 150511 99.715 99.715 99.715 99.715 unch      
Jun16 150511 99.575 99.575 99.575 99.575 unch      
Sep16 150511 99.435 99.435 99.435 99.435 unch      
Dec16 150511 99.815 99.815 99.815 99.815 unch      
Mar17 150511 99.675 99.675 99.675 99.675 unch      
Jun17 150511 99.535 99.535 99.535 99.535 unch      
Sep17 150511 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150511 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150511 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150511 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150511 99.71 99.71 99.71 99.71 unch      
Jun16 150511 99.57 99.57 99.57 99.57 unch      
Sep16 150511 99.43 99.43 99.43 99.43 unch      
Dec16 150511 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150511 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150511 146.90 147.23 146.84 147.19 +0.25 5,173 17,122 +290
Sep15 150511 147.62 147.62 147.62 147.62 +0.25      
Dec15 150511 147.06 147.06 147.06 147.06 +0.25 0 1 +0
Total Volume and Open Interest 5,173 17,123 +290
Euro-Bund(EUREX)
Jun15 150511 154.77 155.03 153.39 154.13 -0.63 1,725,063 1,452,209 +9,897
Sep15 150511 154.44 154.73 152.99 153.77 -0.66 32,120 89,212 +19,464
Dec15 150511 154.30 154.30 154.07 154.07 -0.63 37 64 -15
Total Volume and Open Interest 1,757,220 1,541,485 +29,346
Euro-Bobl(EUREX)
Jun15 150511 128.60 128.70 128.30 128.48 -0.13 1,042,807 1,128,657 -21,311
Sep15 150511 129.79 129.82 129.61 129.73 -0.16 14,505 31,472 +2,488
Dec15 150511 129.48 129.48 129.48 129.48 -0.13      
Total Volume and Open Interest 1,057,312 1,160,129 -18,823
3-Mth Euribor(EUREX)
Jun15 150511 100.005 100.005 100.005 100.005 unch 0 7,897 +0
Sep15 150511 100.005 100.005 100.005 100.005 unch 225 15,161 -44
Dec15 150511 100.005 100.005 100.005 100.005 unch 363 32,276 -417
Total Volume and Open Interest 5,027 83,393 -3,942
Long Gilt(LIFFE)
Jun15 150511 117~24 117~24 116~31 117~10 -0~18 257,152 409,209 -5,610
Sep15 150511 116~11 116~11 116~11 116~11 -0~18 0 1 +0
Total Volume and Open Interest 257,152 409,210 -5,610
3-Mth Short Sterling(LIFFE)
Jun15 150511 99.42 99.42 99.41 99.42 unch 50,888 321,855 +1,329
Sep15 150511 99.37 99.38 99.35 99.36 -0.01 42,781 347,798 +3,690
Dec15 150511 99.29 99.30 99.25 99.26 -0.03 55,409 338,452 -1,092
Mar16 150511 99.18 99.18 99.12 99.13 -0.04 68,970 274,977 -5,030
Jun16 150511 99.03 99.04 98.96 98.98 -0.05 80,881 232,418 +8,613
Sep16 150511 98.87 98.88 98.80 98.83 -0.05 59,536 224,698 +1,168
Total Volume and Open Interest 683,068 2,725,971 -4,755
3-Mth Euribor(LIFFE)
Jun15 150511 100.010 100.010 100.000 100.005 unch 38,322 448,803 -1,324
Sep15 150511 100.010 100.010 100.005 100.005 unch 55,723 340,125 -6,127
Dec15 150511 100.010 100.015 100.000 100.005 unch 56,243 292,689 +7,593
Total Volume and Open Interest 1,108,954 3,197,559 -34,557
3-Mth Aus T-Bills(SFE)
Jun15 150511 97.86 97.87 97.85 97.86 -0.01 18,459 188,731 -4,973
Sep15 150511 97.91 97.94 97.88 97.91 -0.01 39,819 224,878 +3,368
Dec15 150511 97.91 97.95 97.87 97.91 unch 37,090 195,114 +4,189
Mar16 150511 97.86 97.92 97.82 97.88 +0.01 32,474 141,037 +6,149
Jun16 150511 97.80 97.86 97.75 97.82 +0.02 19,086 100,316 +3,676
Sep16 150511 97.72 97.80 97.69 97.75 +0.02 16,036 59,860 -66
Dec16 150511 97.64 97.71 97.60 97.67 +0.02 8,744 48,711 +1,792
Mar17 150511 97.53 97.62 97.51 97.58 +0.02 2,548 32,373 -613
Jun17 150511 97.41 97.54 97.41 97.50 +0.04 314 9,137 -78
Sep17 150511 97.40 97.40 97.40 97.40 +0.02 127 5,095 +3
Total Volume and Open Interest 175,101 1,006,614 +13,582
10-Year Aus T-Bonds(SFE)
Jun15 150511 97.16 97.21 97.09 97.15 -0.01 191,105 745,081 +4,267
Sep15 150511 97.15 97.15 97.15 97.15 -0.01      
Total Volume and Open Interest 191,105 745,081 +4,267
3-Year Aus T-Bonds(SFE)
Jun15 150511 97.92 97.97 97.87 97.91 -0.01 303,441 782,788 +1,499
Sep15 150511 97.91 97.91 97.91 97.91 -0.01      
Total Volume and Open Interest 303,441 782,788 +1,499
Gold(CMX)
Jun15 150511 1189.0 1190.9 1178.0 1183.0 -5.9 134,937 227,187 -10,776
Aug15 150511 1190.0 1191.9 1178.9 1184.0 -6.0 26,589 63,890 +9,979
Oct15 150511 1190.6 1191.6 1180.0 1184.9 -6.0 1,408 10,927 +540
Dec15 150511 1191.3 1193.2 1181.8 1185.9 -6.0 3,620 52,736 +791
Feb16 150511 1188.0 1191.6 1182.4 1186.7 -6.0 2,049 9,165 +414
Apr16 150511 1193.6 1193.6 1183.4 1187.7 -5.9 197 7,710 +89
Jun16 150511 1188.6 1188.6 1188.6 1188.6 -5.9 418 7,217 -3
Aug16 150511 1189.8 1189.8 1189.8 1189.8 -5.9 1 451 +0
Oct16 150511 1191.1 1191.1 1191.1 1191.1 -5.9 0 1,334 +0
Dec16 150511 1190.0 1192.6 1189.0 1192.6 -5.8 203 7,554 +155
Feb17 150511 1194.5 1194.5 1194.5 1194.5 -5.7 0 150 +0
Total Volume and Open Interest 169,485 399,988 +1,183
Silver(CMX)
May15 150511 1647.5 1647.5 1621.5 1629.8 -14.4 101 746 -30
Jul15 150511 1641.5 1655.0 1620.0 1631.4 -15.1 37,264 116,797 +528
Sep15 150511 1644.5 1658.0 1624.5 1635.2 -15.1 1,738 17,562 +195
Dec15 150511 1649.5 1662.0 1631.5 1640.0 -15.2 2,088 28,033 +636
Mar16 150511 1655.5 1655.5 1640.5 1644.5 -15.0 52 3,110 +2
May16 150511 1647.5 1647.6 1647.5 1647.6 -15.0 0 206 +0
Jul16 150511 1650.7 1650.7 1650.7 1650.7 -15.0 6 2,837 +0
Total Volume and Open Interest 41,397 176,518 +1,331
Platinum(NYMEX)
Jul15 150511 1141.0 1143.5 1122.6 1127.3 -16.2 9,565 65,430 -273
Oct15 150511 1142.8 1143.0 1125.0 1129.0 -16.1 1,546 5,677 +1,076
Jan16 150511 1129.8 1131.7 1129.8 1130.8 -16.1 2 45 +2
Apr16 150511 1131.2 1131.8 1131.2 1131.8 -16.1 0 4 +0
Total Volume and Open Interest 11,123 71,178 +809
Palladium(NYMEX)
Jun15 150511 800.00 802.35 771.00 780.45 -21.90 4,112 26,776 -1,002
Sep15 150511 801.15 801.15 773.05 781.70 -21.85 1,237 5,462 +695
Dec15 150511 782.65 782.65 782.65 782.65 -21.85 0 10 +0
Total Volume and Open Interest 5,350 32,249 -306
Copper(CMX)
May15 150511 293.85 293.85 290.80 291.75 -1.35 585 3,885 -338
Jul15 150511 292.85 292.95 289.60 290.30 -1.75 38,306 111,265 +1,365
Sep15 150511 292.65 292.65 289.60 290.35 -1.65 5,710 23,208 -378
Dec15 150511 292.70 292.70 289.85 290.30 -1.55 3,097 20,204 +12
Mar16 150511 290.05 291.60 289.65 290.25 -1.45 327 2,503 +0
Total Volume and Open Interest 48,819 168,406 +1,039
DJIA Index(CBOT)
Jun15 150511 18110 18122 18041 18041 -80 17 6,236 +4
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 150511 18129 18152 18025 18041 -80 176,646 100,234 -2,123
Sep15 150511 18032 18060 17956 17962 -78 150 245 +41
Dec15 150511 17880 17880 17880 17880 -78 0 32 +0
Mar16 150511 17798 17798 17798 17798 -78 0 1 +0
Total Volume and Open Interest 176,796 100,512 -2,082
S & P 500(CME)
Jun15 150511 2108.90 2113.00 2096.50 2097.80 -10.60 8,057 123,326 +822
Sep15 150511 2092.00 2105.40 2090.20 2090.20 -10.70 108 749 -39
Dec15 150511 2083.20 2098.40 2083.20 2083.20 -10.70 111 1,021 +110
Mar16 150511 2077.70 2093.20 2077.70 2077.70 -11.00      
Total Volume and Open Interest 8,277 125,097 +894
S & P 500 E-Mini(Globex)
Jun15 150511 2110.00 2113.50 2095.75 2097.75 -10.75 1,437,746 2,713,209 -16,139
Sep15 150511 2101.25 2105.75 2088.25 2090.25 -10.75 2,644 39,113 +172
Total Volume and Open Interest 1,440,545 2,756,578 -15,970
NASDAQ 100(CME)
Jun15 150511 4452.00 4463.00 4431.00 4431.30 -17.50 904 8,990 -166
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 150511 4452.50 4464.50 4426.80 4431.30 -17.50 249,245 325,529 -4,098
Sep15 150511 4446.80 4456.00 4424.30 4425.00 -18.00 81 268 -16
Total Volume and Open Interest 249,326 325,833 -4,114
S & P Midcap 400(CME)
Jun15 150511 1513.50 1513.50 1513.50 1513.50 +1.10 0 1,285 +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 150511 14.40 14.95 14.25 14.93 +0.55 86,385 143,084 -13,119
Jun15 150511 15.95 16.40 15.83 16.38 +0.43 48,559 127,226 +2,031
Jul15 150511 16.80 17.15 16.70 17.13 +0.36 14,363 40,887 +352
Aug15 150511 17.25 17.61 17.20 17.58 +0.31 9,775 28,578 +388
Total Volume and Open Interest 167,917 385,744 -9,782
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150511 19730 19740 19600 19625 -50 16,349 56,604 +773
Sep15 150511 19660 19695 19660 19670 -50 73 84 +25
Total Volume and Open Interest 16,422 56,688 +798
Nikkei 225(SGX)
Jun15 150511 19420 19690 19365 19660 +285 97,943 280,868 -6,492
Sep15 150511 19505 19680 19505 19640 +280 37 360 +11
Dec15 150511 19555 19555 19555 19555 +280 0 6,062 +0
Total Volume and Open Interest 106,576 300,002 -2,267
CAC 40(EURONEXT)
May15 150511 5059.0 5060.0 5002.5 5026.0 -35.0 155,388 338,217 +4,339
Jun15 150511 5015.0 5016.0 4962.0 4982.0 -35.0 1,086 15,594 +795
Jul15 150511 4979.5 4979.5 4979.5 4979.5 -35.0      
Total Volume and Open Interest 156,474 353,928 +5,134
Hang Seng Index(HKFE)
May15 150511 27515 27832 27495 27632 +122 57,467 126,536 -1,264
Jun15 150511 27235 27553 27235 27346 +114 2,874 14,334 +2,067
Total Volume and Open Interest 60,569 144,599 +804
DAX(EUREX)
Jun15 150511 11727.0 11731.5 11612.0 11673.5 -27.0 124,959 179,978 -2,146
Sep15 150511 11734.0 11734.0 11622.5 11676.0 -27.0 449 6,777 +146
Dec15 150511 11688.0 11700.0 11631.0 11678.5 -27.0 60 366 +27
Total Volume and Open Interest 125,468 187,121 -1,973
FT-SE 100(EURONEXT)
Jun15 150511 7022.00 7058.00 6976.50 6998.50 -13.50 148,077 566,917 -7,742
Sep15 150511 6953.00 6987.00 6940.00 6946.00 -13.50 2 701 +0
Dec15 150511 6918.00 6918.00 6918.00 6918.00 -13.50 0 225 +0
Total Volume and Open Interest 148,079 567,843 -7,742
SPI 200(SFE)
Jun15 150511 5615.0 5679.0 5573.0 5574.0 -28.0 44,412 249,250 -887
Sep15 150511 5619.0 5619.0 5516.0 5516.0 -31.0 1 2,796 +0
Dec15 150511 5510.0 5510.0 5510.0 5510.0 -31.0 0 2,062 +0
Total Volume and Open Interest 44,745 255,311 -854
FTSE MIB(ISE)
Jun15 150511 22935.00 23010.00 22755.00 22975.00 +36.00 52,088 54,236 +270
Sep15 150511 22850.00 22910.00 22740.00 22905.00 +36.00 102 413 +0
Dec15 150511 22815.00 22815.00 22815.00 22815.00 +36.00 0 3 +0
Total Volume and Open Interest 52,190 54,653 +270
KOSPI 200(KFE)
Jun15 150511 261.65 264.50 261.50 262.50 +1.00 191,027 131,795 -3,229
Sep15 150511 262.70 265.50 262.70 263.60 +0.95 655 5,073 +75
Dec15 150511 267.45 267.45 267.45 267.45 +2.30 4 999 +19
Total Volume and Open Interest 191,691 139,059 -3,135
GSCI(CME)
May15 150511 440.95 443.55 440.00 440.95 -2.55 2,810 7,674 -2,743
Jun15 150511 443.65 446.05 442.40 443.65 -2.35 2,783 4,849 +2,764
Jul15 150511 445.65 448.05 445.00 445.65 -2.35      
Total Volume and Open Interest 5,593 12,523 +21
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!!!