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 18, 2015
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul15 150518 953.25 964.50 950.00 954.50 +1.25 98,841 360,217 -4,933
Aug15 150518 946.50 957.75 943.75 947.50 +1.00 9,151 33,404 +1,188
Sep15 150518 935.25 946.25 935.25 937.75 +0.75 2,472 11,712 +595
Nov15 150518 934.50 944.00 931.25 935.00 +0.50 36,903 216,290 -222
Jan16 150518 939.75 950.50 939.75 942.25 +1.00 1,961 16,101 +731
Mar16 150518 945.25 956.00 945.25 947.75 +1.00 1,337 26,334 +209
May16 150518 952.00 960.00 950.00 951.25 +0.25 1,313 11,620 -28
Jul16 150518 956.75 963.00 956.00 957.00 unch 673 6,043 +308
Aug16 150518 956.75 956.75 956.75 956.75 unch 7 193 +4
Sep16 150518 949.25 949.25 948.25 949.25 +1.00 0 35 +0
Nov16 150518 942.00 952.00 942.00 946.75 +1.75 338 6,268 +86
Jan17 150518 952.25 952.25 950.75 952.25 +1.50 3 79 +3
Mar17 150518 956.75 956.75 955.25 956.75 +1.50 0 62 +0
May17 150518 960.00 960.00 958.50 960.00 +1.50 0 20 +0
Total Volume and Open Interest 153,005 688,677 -2,192
Soybean Meal(CBOT)
Jul15 150518 303.20 308.90 302.20 308.00 +4.70 41,311 186,854 -3,711
Aug15 150518 301.10 306.10 300.00 305.10 +3.90 5,492 25,576 +161
Sep15 150518 299.30 303.90 298.30 302.90 +3.40 2,608 22,180 +663
Oct15 150518 297.50 301.30 297.50 300.20 +3.10 876 15,276 +206
Dec15 150518 297.60 302.00 296.20 300.40 +2.90 13,252 68,558 -175
Jan16 150518 296.20 301.80 296.20 300.40 +2.80 1,269 7,146 +157
Mar16 150518 299.00 302.50 297.80 300.90 +2.30 821 8,917 +285
May16 150518 299.70 303.20 299.40 301.30 +1.90 1,035 4,291 +320
Jul16 150518 301.80 304.70 301.00 302.60 +1.60 587 3,719 +255
Aug16 150518 304.40 304.60 301.20 302.80 +1.60 90 863 +39
Total Volume and Open Interest 67,756 347,254 -1,570
Soybean Oil(CBOT)
Jul15 150518 33.10 33.21 32.71 32.78 -0.29 44,941 201,465 -2,151
Aug15 150518 33.17 33.25 32.74 32.81 -0.31 8,522 31,714 +238
Sep15 150518 33.23 33.28 32.78 32.84 -0.32 2,999 22,331 -65
Oct15 150518 33.17 33.27 32.75 32.83 -0.34 996 12,685 +63
Dec15 150518 33.33 33.43 32.92 32.99 -0.33 13,898 100,044 +608
Jan16 150518 33.43 33.53 33.05 33.09 -0.33 799 7,387 +214
Mar16 150518 33.54 33.63 33.15 33.22 -0.34 546 8,602 +121
May16 150518 33.60 33.75 33.27 33.29 -0.37 794 6,201 +190
Jul16 150518 33.83 33.84 33.39 33.43 -0.36 416 3,990 +216
Aug16 150518 33.98 33.98 33.47 33.47 -0.36 0 737 +0
Total Volume and Open Interest 73,963 397,594 -789
Canola(WCE)
May15 150514 471.2 471.2 471.2 471.2 +9.7 1 1,726 +0
Jul15 150515 456.3 457.9 455.0 455.3 -0.9 9,157 90,896 +1,214
Nov15 150515 450.0 451.9 448.9 449.2 -1.0 4,538 54,080 -839
Jan16 150515 450.4 450.4 450.0 450.0 -1.9 176 1,922 +51
Mar16 150515 449.9 449.9 449.8 449.8 -1.4 27 612 +19
Total Volume and Open Interest 13,901 151,176 +445
Corn(CBOT)
Jul15 150518 365.25 371.25 364.00 368.00 +2.50 198,520 677,379 +399
Sep15 150518 372.50 378.25 371.00 375.25 +2.75 66,795 197,492 -1,317
Dec15 150518 382.50 388.75 381.50 385.75 +3.00 74,047 326,010 -356
Mar16 150518 393.50 399.00 392.00 396.25 +2.75 11,410 87,747 -1,206
May16 150518 400.50 406.25 399.75 403.50 +2.75 3,193 15,640 -162
Jul16 150518 407.00 412.25 406.25 409.75 +2.75 1,889 31,365 +247
Sep16 150518 404.50 406.75 403.75 405.75 +2.00 36 2,393 -2
Dec16 150518 403.75 408.00 403.00 405.75 +2.00 1,929 24,309 +713
Mar17 150518 413.75 415.00 413.25 415.00 +1.75 34 743 +32
May17 150518 420.50 421.50 420.00 421.50 +1.50 16 235 +0
Total Volume and Open Interest 357,873 1,364,655 -1,951
Wheat(CBOT)
Jul15 150518 511.00 530.25 508.00 521.75 +10.75 147,584 273,605 -6,588
Sep15 150518 517.50 536.75 514.75 529.25 +11.75 28,180 66,969 -649
Dec15 150518 532.75 550.75 529.25 543.50 +11.50 23,041 76,282 +33
Mar16 150518 549.00 564.00 546.25 557.25 +11.00 4,100 20,172 -792
May16 150518 562.50 571.75 555.75 566.50 +10.75 535 5,188 +70
Jul16 150518 561.00 580.00 559.25 573.25 +11.50 581 4,960 +47
Total Volume and Open Interest 204,175 447,668 -7,864
Wheat(KCBT)
Jul15 150518 541.25 563.75 540.00 555.00 +13.25 21,751 98,999 -1,826
Sep15 150518 551.00 572.75 551.00 564.50 +13.25 5,623 24,041 +146
Dec15 150518 567.50 587.75 567.50 580.25 +12.50 3,558 22,600 -189
Mar16 150518 585.50 596.75 580.00 593.00 +13.00 777 8,097 +83
May16 150518 599.00 600.50 587.75 600.50 +12.75 113 2,520 -5
Jul16 150518 591.75 610.00 590.50 603.75 +11.75 204 1,588 +81
Total Volume and Open Interest 32,031 158,358 -1,708
Wheat(MGE)
Jul15 150518 560.00 581.00 558.00 574.50 +13.25 5,271 35,841 +244
Sep15 150518 572.00 592.00 572.00 586.00 +13.25 1,918 13,922 +62
Dec15 150518 587.75 605.50 587.75 600.00 +12.75 682 13,531 +26
Mar16 150518 601.00 617.75 598.25 613.50 +13.25 165 5,655 +33
May16 150518 619.25 627.00 619.25 622.00 +12.75 45 1,186 -1
Total Volume and Open Interest 8,117 70,449 +380
Oats(CBOT)
Jul15 150518 249.00 256.00 248.50 253.50 +5.00 1,075 4,957 +478
Sep15 150518 257.75 261.00 253.75 259.25 +5.50 35 522 +4
Dec15 150518 264.75 270.00 262.50 267.50 +5.00 154 2,881 +23
Mar16 150518 273.25 273.25 268.50 273.25 +4.75 19 243 +2
Total Volume and Open Interest 1,283 8,604 +506
Rough Rice(CBOT)
May15 150514 9.21 9.36 9.21 9.36 +0.14 12 6 -22
Jul15 150518 9.59 9.86 9.59 9.80 +0.22 364 7,892 -30
Sep15 150518 9.96 10.11 9.90 10.06 +0.22 66 3,088 -19
Nov15 150518 10.20 10.34 10.14 10.31 +0.22 24 209 +8
Total Volume and Open Interest 454 11,209 -53
Live Cattle(CME)
Jun15 150518 152.000 152.235 151.100 151.575 -0.960 28,470 92,747 -3,641
Aug15 150518 150.130 150.380 149.380 150.035 -0.765 20,085 100,573 +5,467
Oct15 150518 151.400 151.600 150.600 151.350 -0.335 10,021 61,000 +1,947
Dec15 150518 152.200 152.685 151.550 152.575 -0.125 8,245 30,926 +1,182
Feb16 150518 152.500 152.550 151.735 152.350 -0.250 2,609 7,938 +679
Apr16 150518 152.185 152.285 151.535 152.100 -0.450 1,012 5,085 +220
Total Volume and Open Interest 70,745 300,231 +5,993
Feeder Cattle(CME)
May15 150518 219.035 219.300 218.650 218.985 -0.015 1,051 4,688 -379
Aug15 150518 217.950 218.000 215.785 216.735 -1.665 3,778 20,934 +245
Sep15 150518 217.100 217.100 215.080 215.985 -1.550 960 4,044 -6
Oct15 150518 216.185 216.200 214.285 215.300 -1.350 792 4,582 +74
Nov15 150518 214.935 215.150 213.485 214.485 -1.065 201 1,945 +14
Jan16 150518 209.035 209.035 207.850 208.785 -0.815 71 1,396 +27
Mar16 150518 206.750 207.250 206.750 207.250 -1.150 12 274 +7
Total Volume and Open Interest 6,873 37,898 -12
Lean Hogs(CME)
Jun15 150518 83.100 83.100 82.035 82.400 -0.950 16,836 50,839 -586
Jul15 150518 83.400 83.500 82.350 82.730 -1.200 8,101 49,230 +711
Aug15 150518 83.700 83.750 82.885 83.250 -0.785 7,273 38,724 +2,143
Oct15 150518 73.330 74.000 73.000 73.830 +0.180 3,770 45,423 +1,178
Dec15 150518 69.930 70.400 69.550 70.300 +0.350 1,352 24,917 +155
Feb16 150518 71.830 72.200 71.600 72.100 +0.270 333 7,825 +30
Apr16 150518 73.580 74.150 73.580 74.135 +0.335 139 3,430 +25
May16 150518 77.930 77.930 77.930 77.930 +0.330 0 69 +0
Total Volume and Open Interest 37,821 221,252 +2,410
Class III Milk(CME)
May15 150518 16.21 16.22 16.21 16.22 +0.01 38 5,647 -4
Jun15 150518 16.57 16.71 16.51 16.65 +0.08 646 6,373 -86
Jul15 150518 16.63 16.83 16.63 16.81 +0.11 181 4,107 -8
Aug15 150518 17.02 17.06 17.01 17.02 -0.02 72 3,599 -20
Sep15 150518 17.37 17.43 17.36 17.40 +0.01 39 3,414 -4
Oct15 150518 17.52 17.60 17.46 17.46 -0.02 55 3,067 +22
Nov15 150518 17.48 17.48 17.42 17.43 +0.05 48 3,029 +31
Dec15 150518 17.29 17.30 17.27 17.28 +0.04 57 2,782 +23
Jan16 150518 16.93 16.93 16.93 16.93 unch 44 662 +27
Feb16 150518 16.90 16.90 16.90 16.90 unch 11 509 +7
Mar16 150518 16.91 16.91 16.91 16.91 +0.01 14 450 +11
Apr16 150518 16.90 16.90 16.90 16.90 unch 9 258 +1
May16 150518 16.88 16.88 16.88 16.88 +0.01 10 212 +10
Total Volume and Open Interest 1,225 34,613 +10
Cocoa(ICE)
Jul15 150518 3127 3149 3113 3140 +7 13,504 87,097 +1,208
Sep15 150518 3104 3135 3097 3125 +6 4,796 37,676 +647
Dec15 150518 3101 3116 3081 3106 +3 1,782 42,148 +329
Mar16 150518 3074 3097 3065 3087 unch 1,293 21,555 +491
May16 150518 3063 3075 3055 3073 -1 146 6,678 +6
Jul16 150518 3047 3058 3042 3057 -2 77 7,245 +55
Sep16 150518 3037 3045 3032 3045 -2 4 700 +0
Total Volume and Open Interest 21,608 205,963 +2,741
Coffee "C"(ICE)
May15 150518 137.60 141.65 137.60 141.65 +4.45 3 49 -1
Jul15 150518 138.35 143.40 137.35 143.15 +4.90 13,946 94,506 -183
Sep15 150518 140.80 145.90 140.00 145.65 +5.00 2,580 37,163 +259
Dec15 150518 144.40 149.30 143.55 149.10 +4.95 982 28,762 -51
Mar16 150518 148.05 152.85 147.90 152.60 +4.95 609 10,727 +109
May16 150518 149.50 154.40 149.50 154.30 +4.75 182 5,686 +13
Total Volume and Open Interest 18,591 187,458 +210
Orange Juice(ICE)
Jul15 150518 111.45 111.60 108.45 108.85 -2.60 636 11,833 +145
Sep15 150518 113.50 113.50 110.35 110.65 -2.60 112 1,736 +52
Nov15 150518 114.95 114.95 112.60 112.90 -2.50 43 943 +36
Jan16 150518 116.95 116.95 114.50 114.90 -2.45 19 194 +10
Mar16 150518 116.95 117.50 116.75 116.75 -2.30 12 38 +1
May16 150518 120.00 120.00 118.80 118.80 -2.15 0 4 +0
Total Volume and Open Interest 822 14,748 +244
Sugar #11(ICE)
Jul15 150518 12.78 12.90 12.68 12.78 -0.11 51,486 433,945 -3,454
Oct15 150518 13.10 13.22 13.04 13.13 -0.07 18,864 206,324 -591
Mar16 150518 14.26 14.40 14.22 14.33 -0.03 10,068 116,783 +2,227
May16 150518 14.35 14.47 14.32 14.41 -0.02 2,656 26,313 -255
Jul16 150518 14.35 14.47 14.34 14.44 -0.01 1,774 27,260 +10
Oct16 150518 14.59 14.65 14.53 14.64 unch 558 22,320 -152
Mar17 150518 15.00 15.05 14.93 15.04 unch 147 9,795 +16
May17 150518 14.94 15.03 14.94 15.03 unch 40 1,643 +0
Total Volume and Open Interest 85,652 848,671 -2,167
London Cocoa(LCE)
Jul15 150518 2068 2080 2061 2079 +11 4,875 77,739 +171
Sep15 150518 2052 2070 2048 2067 +14 1,859 47,844 +192
Dec15 150518 2025 2045 2024 2043 +15 1,560 56,413 -218
Mar16 150518 2000 2019 1999 2018 +15 2,422 48,091 +142
May16 150518 2001 2012 1999 2011 +16 458 7,821 +115
Jul16 150518 1993 2004 1992 2004 +17 300 15,725 +121
Sep16 150518 1987 1997 1987 1997 +15 59 5,179 +45
Total Volume and Open Interest 11,604 261,488 +633
London Sugar(LCE)
Aug15 150518 366.20 369.10 365.00 367.00 -0.80 3,062 35,598 -64
Oct15 150518 367.00 369.40 365.40 367.40 -0.80 1,345 16,335 +224
Dec15 150518 373.00 375.70 371.80 374.00 -0.90 665 11,104 +374
Mar16 150518 378.10 379.50 376.60 379.20 -0.70 276 7,764 +115
May16 150518 384.50 386.00 384.00 386.00 -0.20 45 2,568 +28
Total Volume and Open Interest 5,436 74,592 +693
Cotton(ICE)
Jul15 150518 66.84 66.93 64.87 64.92 -1.92 13,277 115,864 -455
Oct15 150518 66.68 67.24 66.28 66.78 -1.33 15 196 +4
Dec15 150518 66.77 66.80 65.13 65.18 -1.64 6,566 66,584 +1,118
Mar16 150518 66.07 66.08 65.21 65.22 -1.42 323 7,369 -45
May16 150518 65.48 65.48 65.48 65.48 -1.24 99 1,068 +28
Jul16 150518 65.79 65.79 65.79 65.79 -1.21 184 1,303 +86
Total Volume and Open Interest 20,480 192,920 +752
Lumber(CME)
Jul15 150518 253.4 258.6 253.4 257.7 +5.5 603 5,355 -56
Sep15 150518 254.7 258.2 254.7 256.6 +5.0 281 1,046 +56
Nov15 150518 257.0 259.0 254.0 258.0 +3.9 50 120 +20
Jan16 150518 269.0 269.0 269.0 269.0 +4.0 4 30 +0
Total Volume and Open Interest 1,054 6,596 -77
Crude Oil(NYM)
Jun15 150518 59.85 60.88 59.06 59.43 -0.26 361,432 95,274 -70,303
Jul15 150518 60.62 61.71 59.85 60.24 -0.30 187,240 434,507 +11,635
Aug15 150518 61.02 62.11 60.30 60.64 -0.37 43,592 117,229 +3,237
Sep15 150518 61.41 62.43 60.60 60.91 -0.45 35,702 153,394 +2,512
Oct15 150518 61.65 62.73 60.88 61.18 -0.52 15,468 78,493 -563
Nov15 150518 62.05 63.00 61.23 61.51 -0.56 8,605 55,123 -219
Dec15 150518 62.35 63.39 61.55 61.86 -0.57 42,100 215,397 +477
Jan16 150518 62.82 63.68 61.89 62.18 -0.57 4,631 58,553 -108
Feb16 150518 63.12 63.46 62.14 62.41 -0.58 2,168 29,998 +84
Mar16 150518 63.30 64.05 62.35 62.60 -0.58 4,914 51,363 +834
Apr16 150518 63.46 63.68 62.47 62.77 -0.58 1,248 15,257 +109
May16 150518 63.62 64.10 62.90 62.95 -0.56 1,299 14,978 +295
Jun16 150518 63.68 64.51 62.84 63.15 -0.54 10,106 64,051 +256
Jul16 150518 63.28 63.28 63.28 63.28 -0.52 874 12,461 +578
Aug16 150518 63.42 63.42 63.42 63.42 -0.51 241 9,574 +12
Sep16 150518 63.60 63.60 63.60 63.60 -0.49 1,028 29,633 +107
Total Volume and Open Interest 736,287 1,679,302 -50,041
e-miNY Crude Oil(NYM)
May15 150420 56.075 57.100 54.825 56.375 +0.625 13,359 2,341 -517
Jun15 150518 59.850 60.850 59.100 59.425 -0.275 8,589 1,683 -298
Jul15 150518 60.675 61.700 59.850 60.250 -0.300 1,962 1,591 +246
Aug15 150518 61.050 62.025 60.375 60.650 -0.350 175 282 +53
Sep15 150518 61.950 61.950 60.875 60.900 -0.450 126 315 +1
Oct15 150518 61.800 62.375 61.175 61.175 -0.525 30 231 +16
Nov15 150518 61.650 61.650 61.500 61.500 -0.575 37 272 -5
Dec15 150518 62.025 62.050 61.850 61.850 -0.575 28 608 -10
Jan16 150518 62.175 62.175 62.175 62.175 -0.575 0 10 +0
Feb16 150518 62.400 62.400 62.400 62.400 -0.600 0 10 +0
Total Volume and Open Interest 10,947 5,056 +3
NY Harbor ULSD(NYM)
Jun15 150518 200.48 202.91 198.16 198.68 -1.80 58,206 60,589 -6,707
Jul15 150518 200.80 203.11 198.41 198.95 -1.83 36,705 83,993 +4,425
Aug15 150518 201.73 203.43 199.05 199.54 -1.81 16,862 40,786 +859
Sep15 150518 202.67 204.75 200.17 200.68 -1.81 10,953 34,531 +1,084
Oct15 150518 203.92 205.11 201.47 202.05 -1.84 6,111 22,557 -209
Nov15 150518 204.94 204.95 202.92 203.31 -1.87 4,490 16,251 +284
Dec15 150518 206.37 208.36 203.93 204.54 -1.88 8,584 39,458 -445
Jan16 150518 207.40 207.40 205.42 205.81 -1.88 880 10,793 -20
Feb16 150518 206.60 206.80 206.24 206.24 -1.88 470 6,507 +3
Mar16 150518 207.23 207.23 205.64 205.64 -1.88 511 10,102 -2
Apr16 150518 207.00 207.00 204.32 204.32 -1.86 298 6,742 +20
May16 150518 204.25 204.70 204.14 204.14 -1.86 240 4,396 +44
Jun16 150518 204.58 205.16 204.50 204.64 -1.83 506 8,732 +199
Jul16 150518 206.00 206.00 205.44 205.44 -1.86 219 1,566 +21
Total Volume and Open Interest 145,808 365,580 -314
RBOB Gasoline(NYM)
Jun15 150518 205.68 208.31 203.52 204.11 -1.57 55,558 83,247 -8,431
Jul15 150518 204.78 207.12 202.47 203.12 -1.44 46,686 99,390 +3,925
Aug15 150518 202.50 204.90 200.24 200.91 -1.47 22,174 44,801 +891
Sep15 150518 199.65 201.79 197.43 198.05 -1.52 15,770 41,246 +9
Oct15 150518 184.11 186.35 181.90 182.51 -1.48 7,435 26,181 -454
Nov15 150518 181.78 182.45 178.53 178.98 -1.41 3,652 19,773 +174
Dec15 150518 178.35 180.34 176.10 176.76 -1.30 5,526 37,706 +294
Jan16 150518 179.31 179.62 176.21 176.63 -1.29 560 7,246 +5
Feb16 150518 180.23 180.23 177.07 177.44 -1.35 335 2,180 +130
Mar16 150518 178.88 179.03 178.39 178.84 -1.41 111 2,349 +15
Total Volume and Open Interest 160,960 390,250 -3,371
e-miNY RBOB Gasoline(NYM)
Jun15 150518 204.10 204.11 204.10 204.10 -1.60 0 1 +0
Jul15 150518 203.10 203.12 203.10 203.10 -1.50 0 1 +0
Aug15 150518 200.90 200.91 200.90 200.90 -1.50      
Sep15 150518 198.10 198.10 198.05 198.10 -1.50      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jun15 150518 2.983 3.048 2.978 3.010 -0.006 184,911 107,326 -17,590
Jul15 150518 3.027 3.101 3.027 3.061 -0.009 132,872 257,756 +7,328
Aug15 150518 3.069 3.120 3.054 3.083 -0.007 42,565 72,305 +1,697
Sep15 150518 3.056 3.117 3.056 3.080 -0.005 52,572 103,420 +7,981
Oct15 150518 3.076 3.136 3.076 3.100 -0.004 67,344 115,659 -3,008
Nov15 150518 3.169 3.215 3.167 3.183 -0.007 17,763 60,566 -293
Dec15 150518 3.340 3.362 3.317 3.331 -0.007 12,280 66,961 +2,778
Jan16 150518 3.410 3.455 3.410 3.426 -0.006 17,569 58,512 -1,003
Feb16 150518 3.410 3.436 3.398 3.409 -0.006 2,142 15,656 +138
Mar16 150518 3.361 3.382 3.343 3.355 -0.005 12,490 38,829 +507
Apr16 150518 3.133 3.162 3.131 3.142 -0.002 10,798 40,573 +1,745
May16 150518 3.142 3.156 3.124 3.137 -0.001 928 11,762 +218
Jun16 150518 3.180 3.183 3.166 3.166 unch 954 8,504 -428
Jul16 150518 3.216 3.216 3.198 3.198 unch 943 7,977 +526
Aug16 150518 3.223 3.223 3.198 3.204 unch 211 6,446 +62
Sep16 150518 3.198 3.200 3.196 3.196 unch 1,992 6,152 +952
Total Volume and Open Interest 561,666 1,039,166 +2,327
Brent Crude Oil(ICE)
Jul15 150518 66.91 67.88 65.92 66.27 -0.54 247,258 346,213 -8,094
Aug15 150518 67.46 68.33 66.41 66.75 -0.54 68,244 201,230 -1,070
Sep15 150518 67.82 68.74 66.87 67.18 -0.57 45,559 204,948 -1,272
Oct15 150518 68.23 69.13 67.30 67.60 -0.59 20,636 76,843 -1,779
Nov15 150518 68.68 69.52 67.74 68.02 -0.62 11,254 65,367 -250
Dec15 150518 69.07 69.96 68.13 68.41 -0.64 65,186 231,760 -3,394
Jan16 150518 69.90 70.25 68.52 68.76 -0.64 5,310 59,379 +635
Feb16 150518 69.90 69.95 68.84 69.07 -0.64 3,432 48,165 +516
Mar16 150518 70.45 70.45 69.09 69.34 -0.63 8,604 57,018 +1,825
Apr16 150518 69.52 69.72 69.52 69.63 -0.62 2,543 36,665 +323
May16 150518 70.91 70.91 69.89 69.89 -0.60 1,444 21,042 +62
Jun16 150518 70.69 71.43 69.87 70.14 -0.59 11,896 67,501 +184
Jul16 150518 71.14 71.14 70.39 70.39 -0.58 776 18,551 +194
Aug16 150518 70.62 70.62 70.62 70.62 -0.57 555 15,603 -169
Total Volume and Open Interest 517,982 1,746,625 -57,793
Gas Oil(ICE)
Jun15 150518 614.25 620.00 606.25 608.75 -2.25 59,148 165,087 -8,202
Jul15 150518 613.75 620.00 605.75 608.75 -2.25 54,159 112,099 +3,065
Aug15 150518 615.00 620.50 606.75 609.50 -2.00 28,414 68,029 +2,666
Sep15 150518 615.75 621.75 609.50 611.50 -2.25 20,827 44,156 +1,163
Oct15 150518 621.75 625.50 612.25 615.00 -2.25 14,444 43,854 +995
Nov15 150518 624.00 627.00 615.25 616.75 -2.25 8,748 24,457 +141
Dec15 150518 622.50 628.50 615.25 618.00 -2.50 27,245 92,538 +580
Jan16 150518 627.25 627.75 619.50 620.75 -2.25 3,007 22,129 -280
Feb16 150518 629.00 629.00 622.25 623.00 -2.25 829 13,250 +326
Mar16 150518 631.00 631.50 623.75 624.50 -2.00 519 16,844 +191
Total Volume and Open Interest 220,550 688,120 +308
Ethanol(CBOT)
Jun15 150518 1.695 1.709 1.674 1.687 +0.007 151 2,548 +24
Jul15 150518 1.644 1.670 1.639 1.651 +0.007 248 1,875 +117
Aug15 150518 1.613 1.625 1.600 1.610 +0.005 63 671 -2
Sep15 150518 1.579 1.579 1.579 1.579 +0.005 48 595 +35
Oct15 150518 1.548 1.548 1.548 1.548 +0.005 16 501 +8
Nov15 150518 1.518 1.518 1.518 1.518 +0.005 8 338 +0
Dec15 150518 1.491 1.491 1.491 1.491 +0.011 15 1,397 +2
Jan16 150518 1.474 1.474 1.474 1.474 +0.011 0 159 +0
Total Volume and Open Interest 555 8,399 +189
WTI Crude Oil(ICE)
Jun15 150518 59.72 60.89 59.12 59.43 -0.26 56,757 41,841 -24,846
Jul15 150518 60.60 61.71 59.84 60.24 -0.30 56,126 64,407 +1,590
Aug15 150518 61.04 62.05 60.29 60.64 -0.37 17,427 23,019 +1,901
Sep15 150518 61.48 62.08 60.57 60.91 -0.45 9,662 43,460 +561
Oct15 150518 61.64 62.46 60.86 61.18 -0.52 5,373 14,939 +120
Nov15 150518 62.00 62.80 61.20 61.51 -0.56 3,376 13,732 -44
Dec15 150518 62.35 63.14 61.55 61.86 -0.57 11,321 88,677 +1,658
Jan16 150518 62.58 62.58 61.95 62.18 -0.57 806 11,959 -48
Feb16 150518 62.55 62.55 62.41 62.41 -0.58 514 2,902 +85
Mar16 150518 62.80 62.80 62.60 62.60 -0.58 596 5,905 +225
Apr16 150518 62.77 62.77 62.77 62.77 -0.58 61 3,138 +10
May16 150518 62.95 62.95 62.95 62.95 -0.56 91 2,652 +32
Jun16 150518 63.33 63.33 63.15 63.15 -0.54 1,273 20,114 +366
Jul16 150518 63.28 63.28 63.28 63.28 -0.52 21 1,072 +3
Aug16 150518 63.42 63.42 63.42 63.42 -0.51 20 1,635 +3
Sep16 150518 63.60 63.60 63.60 63.60 -0.49 18 2,916 +6
Total Volume and Open Interest 167,079 420,388 -16,943
US Dollar Index(ICE)
Jun15 150518 93.310 94.320 93.285 94.270 +1.090 53,546 91,141 -428
Sep15 150518 93.600 94.610 93.570 94.575 +1.110 1,728 6,003 -154
Dec15 150518 94.000 94.880 93.955 94.875 +1.105 55 955 -64
Total Volume and Open Interest 55,342 98,261 -646
Australian Dollar(CME)
Jun15 150518 80.26 80.40 79.64 79.68 -0.66 97,405 133,449 -460
Sep15 150518 79.88 79.95 79.25 79.29 -0.66 433 684 +87
Dec15 150518 78.94 78.94 78.93 78.93 -0.66 1 80 +1
Total Volume and Open Interest 97,839 134,227 -372
British Pound(CME)
Jun15 150518 157.23 157.43 156.35 156.54 -0.95 109,848 186,916 +3,263
Sep15 150518 157.09 157.09 156.27 156.44 -0.95 113 643 +6
Dec15 150518 156.84 156.84 156.30 156.36 -0.95 0 58 +0
Total Volume and Open Interest 109,961 187,669 +3,269
Canadian Dollar(CME)
Jun15 150518 83.19 83.21 82.12 82.17 -1.07 57,411 113,641 -2,585
Sep15 150518 82.89 82.92 82.05 82.07 -1.06 376 6,058 -69
Dec15 150518 82.69 82.69 81.97 81.97 -1.07 33 2,122 -7
Mar16 150518 82.10 82.10 81.91 81.91 -1.06 0 523 +0
Total Volume and Open Interest 57,820 122,390 -2,661
Japanese Yen(CME)
Jun15 150518 83.77 83.82 83.32 83.34 -0.53 105,997 191,524 -1,604
Sep15 150518 83.89 83.90 83.44 83.44 -0.53 717 1,373 -184
Dec15 150518 83.81 83.81 83.60 83.60 -0.53 16 174 +3
Total Volume and Open Interest 106,734 193,254 -1,787
Swiss Franc(CME)
Jun15 150518 109.26 109.35 108.04 108.11 -1.41 19,475 32,058 -738
Sep15 150518 109.51 109.51 108.52 108.52 -1.41 17 501 -6
Dec15 150518 109.00 109.00 108.97 108.97 -1.42 0 301 +0
Total Volume and Open Interest 19,492 32,884 -744
EuroFX(CME)
Jun15 150518 114.50 114.52 113.02 113.08 -1.61 293,565 429,026 -4,727
Sep15 150518 114.67 114.67 113.19 113.22 -1.61 1,933 6,118 +282
Dec15 150518 114.80 114.80 113.37 113.40 -1.61 213 1,193 +44
Total Volume and Open Interest 295,726 436,531 -4,401
Mexican Peso(CME)
May15 150518 662.00 662.00 662.00 662.00 -3.88      
Jun15 150518 663.75 665.12 658.75 660.00 -4.75 38,628 84,374 -2,430
Total Volume and Open Interest 39,178 132,131 -2,201
Brazilian Real(CME)
Jun15 150518 332.10 332.10 328.70 329.40 -3.25 677 8,861 -57
Jul15 150518 326.20 326.20 326.10 326.20 -3.30 2 10 +0
Aug15 150518 322.80 322.80 322.80 322.80 -3.50      
Sep15 150518 322.10 322.10 319.40 319.40 -3.50 3 4 +3
Total Volume and Open Interest 682 18,027 -54
30-Year T-Bonds(CBOT)
Jun15 150518 155~170 155~170 153~030 153~150 -2~040 345,557 468,127 +4,901
Sep15 150518 153~230 154~020 151~180 151~300 -2~040 14,706 21,641 +10,754
Dec15 150518 151~000 153~040 151~000 151~000 -2~040      
Total Volume and Open Interest 360,263 489,768 +15,655
10-Year T-Notes(CBOT)
Jun15 150518 127~310 128~030 127~085 127~120 -0~210 1,485,118 2,759,547 -4,212
Sep15 150518 127~110 127~130 126~180 126~215 -0~225 16,331 75,395 +2,327
Dec15 150518 126~045 126~270 126~045 126~045 -0~225 0 6 +0
Total Volume and Open Interest 1,501,449 2,834,948 -1,885
5-Year T-Notes(CBOT)
Jun15 150518 120~054 120~080 119~260 119~274 -0~106 723,708 1,927,538 +2,109
Sep15 150518 119~202 119~202 119~074 119~086 -0~114 10,080 28,583 +3,300
Dec15 150518 118~266 119~062 118~266 118~266 -0~114      
Total Volume and Open Interest 733,788 1,956,121 +5,409
2 Year T-Notes(CBOT)
Jun15 150518 109~244 109~252 109~216 109~224 -0~020 382,872 1,322,107 -13,225
Sep15 150518 109~132 109~142 109~112 109~116 -0~024 25,357 31,635 +13,730
Dec15 150518 109~086 109~112 109~086 109~086 -0~024      
Total Volume and Open Interest 408,229 1,353,742 +505
Eurodollars(CME)
Jun15 150518 99.717 99.720 99.715 99.715 unch 121,146 1,127,209 -31,861
Sep15 150518 99.615 99.620 99.600 99.605 -0.010 170,000 1,102,656 +3,247
Dec15 150518 99.460 99.465 99.435 99.440 -0.020 239,490 1,209,106 +21,085
Mar16 150518 99.275 99.290 99.250 99.255 -0.030 187,380 958,325 +14,108
Jun16 150518 99.075 99.090 99.040 99.045 -0.040 230,007 1,111,014 -1,219
Sep16 150518 98.865 98.875 98.815 98.825 -0.045 169,759 857,893 +8,646
Dec16 150518 98.660 98.670 98.605 98.610 -0.055 238,398 1,014,111 -1,790
Mar17 150518 98.495 98.510 98.425 98.435 -0.065 143,824 671,884 -13,215
Jun17 150518 98.330 98.345 98.255 98.265 -0.070 125,413 554,662 -1,859
Sep17 150518 98.190 98.205 98.110 98.120 -0.070 86,100 470,737 +155
Dec17 150518 98.055 98.065 97.970 97.980 -0.075 100,773 596,051 -6,507
Mar18 150518 97.940 97.960 97.855 97.870 -0.075 60,734 300,895 -1,862
Jun18 150518 97.845 97.855 97.745 97.760 -0.080 55,980 276,712 -3,083
Sep18 150518 97.740 97.755 97.645 97.660 -0.080 36,686 173,464 +4,253
Dec18 150518 97.645 97.655 97.545 97.560 -0.085 27,815 211,715 +2,202
Mar19 150518 97.565 97.575 97.460 97.480 -0.085 24,498 148,702 +1,078
Jun19 150518 97.490 97.495 97.380 97.395 -0.090 25,850 143,188 +1,022
Sep19 150518 97.415 97.420 97.300 97.320 -0.090 23,476 90,500 +1,872
Total Volume and Open Interest 2,117,254 11,353,322 +3,677
Ultra T-Bond(CBOT)
Jun15 150518 159~14 159~23 156~21 157~04 -2~19 130,214 576,354 -5,903
Sep15 150518 156~18 158~10 155~09 155~23 -2~19 34 36 +13
Dec15 150518 154~11 156~30 154~11 154~11 -2~19      
Total Volume and Open Interest 130,248 576,390 -5,890
30 Day Federal Funds(CBOT)
May15 150518 99.872 99.875 99.870 99.872 unch 2,876 104,448 -285
Jun15 150518 99.870 99.870 99.865 99.865 unch 2,698 79,931 -500
Jul15 150518 99.860 99.865 99.860 99.860 unch 5,797 173,231 -1,158
Aug15 150518 99.850 99.850 99.845 99.845 unch 5,923 108,754 +189
Sep15 150518 99.820 99.820 99.810 99.815 unch 3,888 58,229 -73
Oct15 150518 99.780 99.780 99.770 99.775 unch 9,412 68,489 +3,739
Total Volume and Open Interest 70,345 834,996 +16,677
3-Mth Euro-Yen(CME)
Jun15 150518 99.850 99.850 99.850 99.850 unch      
Sep15 150518 99.860 99.860 99.860 99.860 unch      
Dec15 150518 99.855 99.855 99.855 99.855 unch      
Mar16 150518 99.715 99.715 99.715 99.715 unch      
Jun16 150518 99.575 99.575 99.575 99.575 unch      
Sep16 150518 99.435 99.435 99.435 99.435 unch      
Dec16 150518 99.815 99.815 99.815 99.815 unch      
Mar17 150518 99.675 99.675 99.675 99.675 unch      
Jun17 150518 99.535 99.535 99.535 99.535 unch      
Sep17 150518 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun15 150518 99.85 99.85 99.85 99.85 unch 0 1 +0
Sep15 150518 99.86 99.86 99.86 99.86 unch 0 1 +0
Dec15 150518 99.86 99.86 99.86 99.86 unch 0 33 +0
Mar16 150518 99.71 99.71 99.71 99.71 unch      
Jun16 150518 99.57 99.57 99.57 99.57 unch      
Sep16 150518 99.43 99.43 99.43 99.43 unch      
Dec16 150518 99.82 99.82 99.82 99.82 unch 0 4 +0
Mar17 150518 99.68 99.68 99.68 99.68 unch      
Total Volume and Open Interest 0 39 +0
Japanese Gov't Bonds(SGX)
Jun15 150518 147.28 147.51 147.21 147.36 +0.07 2,139 16,729 -52
Sep15 150518 147.09 147.09 147.09 147.09 +0.07      
Dec15 150518 146.53 146.53 146.53 146.53 +0.07 0 1 +0
Total Volume and Open Interest 2,139 16,730 -52
Euro-Bund(EUREX)
Jun15 150518 153.46 153.84 153.24 153.51 -0.05 709,421 1,509,503 +5,776
Sep15 150518 153.06 153.46 152.89 153.16 -0.05 12,770 130,778 +6,960
Dec15 150518 153.21 153.45 153.21 153.45 -0.05 2 59 +2
Total Volume and Open Interest 722,193 1,640,340 +12,738
Euro-Bobl(EUREX)
Jun15 150518 128.40 128.46 128.34 128.43 +0.03 435,624 1,127,806 +10,279
Sep15 150518 129.61 129.65 129.60 129.65 +0.03 2,359 43,570 +398
Dec15 150518 129.43 129.43 129.43 129.43 +0.03      
Total Volume and Open Interest 437,983 1,171,376 +10,677
3-Mth Euribor(EUREX)
Jun15 150518 100.010 100.010 100.010 100.010 unch 10 7,897 +0
Sep15 150518 100.000 100.000 100.000 100.000 unch 58 15,016 -36
Dec15 150518 99.990 99.990 99.990 99.990 unch 57 32,403 +4
Total Volume and Open Interest 257 83,752 -481
Long Gilt(LIFFE)
Jun15 150518 117~31 118~00 116~32 117~04 -0~15 202,604 414,454 -276
Sep15 150518 117~01 117~01 116~09 116~09 -0~15 0 1 +0
Total Volume and Open Interest 202,604 414,455 -276
3-Mth Short Sterling(LIFFE)
Jun15 150518 99.43 99.43 99.42 99.42 -0.01 12,103 317,795 +911
Sep15 150518 99.38 99.39 99.37 99.37 -0.01 25,634 369,365 -2,005
Dec15 150518 99.30 99.32 99.29 99.29 -0.01 36,863 356,397 -2,273
Mar16 150518 99.19 99.21 99.17 99.17 -0.02 37,050 267,467 +1,862
Jun16 150518 99.05 99.07 99.03 99.03 -0.02 51,148 227,653 +5,221
Sep16 150518 98.90 98.92 98.87 98.87 -0.03 43,216 227,101 +2,990
Total Volume and Open Interest 401,553 2,775,422 -6,233
3-Mth Euribor(LIFFE)
Jun15 150518 100.010 100.015 100.005 100.005 -0.005 38,489 461,669 -418
Sep15 150518 100.000 100.005 99.995 99.995 -0.005 57,415 346,418 -156
Dec15 150518 99.985 99.995 99.985 99.985 -0.005 49,980 303,649 +2,186
Total Volume and Open Interest 491,871 3,236,674 +6,253
3-Mth Aus T-Bills(SFE)
Jun15 150518 97.86 97.87 97.85 97.87 unch 15,337 174,516 -1,341
Sep15 150518 97.92 97.94 97.91 97.92 -0.01 36,434 231,681 -3,221
Dec15 150518 97.95 97.98 97.94 97.96 unch 32,317 195,002 -4,921
Mar16 150518 97.93 97.97 97.92 97.95 +0.01 14,121 139,633 -64
Jun16 150518 97.88 97.92 97.88 97.90 +0.01 8,564 104,116 +212
Sep16 150518 97.81 97.86 97.80 97.82 +0.01 3,601 64,664 -503
Dec16 150518 97.73 97.77 97.72 97.73 +0.01 2,198 47,047 -119
Mar17 150518 97.63 97.66 97.62 97.64 +0.01 1,711 33,870 +603
Jun17 150518 97.55 97.55 97.54 97.55 +0.01 86 9,332 -24
Sep17 150518 97.45 97.45 97.45 97.45 +0.01 148 5,809 +50
Total Volume and Open Interest 114,868 1,007,283 -9,128
10-Year Aus T-Bonds(SFE)
Jun15 150518 97.11 97.18 97.10 97.13 +0.02 121,743 776,466 +11,006
Sep15 150518 97.10 97.10 97.10 97.10 +0.02      
Total Volume and Open Interest 121,743 776,466 +11,006
3-Year Aus T-Bonds(SFE)
Jun15 150518 97.93 97.97 97.91 97.93 unch 172,832 734,569 +23,706
Sep15 150518 97.89 97.89 97.89 97.89 unch      
Total Volume and Open Interest 172,832 734,569 +23,706
Gold(CMX)
Jun15 150518 1222.8 1232.0 1221.2 1227.6 +2.3 177,837 194,620 -1,333
Aug15 150518 1223.1 1232.8 1222.1 1228.6 +2.3 10,622 109,526 +4,789
Oct15 150518 1224.0 1232.4 1223.7 1229.5 +2.3 2,608 12,500 +1,080
Dec15 150518 1226.7 1234.0 1224.3 1230.4 +2.2 3,345 59,112 -123
Feb16 150518 1232.2 1234.3 1231.3 1231.3 +2.2 253 9,751 +89
Apr16 150518 1232.3 1232.3 1232.3 1232.3 +2.3 216 8,061 +40
Jun16 150518 1229.4 1233.7 1229.3 1233.2 +2.3 425 7,979 +388
Aug16 150518 1234.3 1234.3 1234.3 1234.3 +2.3 8 483 +7
Oct16 150518 1235.6 1235.6 1235.6 1235.6 +2.3 23 1,358 +23
Dec16 150518 1236.6 1236.9 1234.5 1236.9 +2.3 632 8,014 +487
Feb17 150518 1238.6 1238.6 1238.6 1238.6 +2.3 0 151 +0
Total Volume and Open Interest 196,145 423,191 +5,475
Silver(CMX)
May15 150518 1762.0 1771.2 1759.5 1771.2 +16.7 15 344 -31
Jul15 150518 1753.5 1777.5 1747.5 1773.2 +16.9 63,924 118,083 -862
Sep15 150518 1762.0 1780.0 1751.5 1777.2 +16.9 2,666 19,185 +581
Dec15 150518 1765.5 1785.0 1760.0 1781.7 +16.8 961 28,769 +213
Mar16 150518 1780.5 1785.6 1780.5 1785.6 +16.6 84 3,440 +0
May16 150518 1773.0 1788.5 1773.0 1788.4 +16.6 3 209 +0
Jul16 150518 1787.5 1791.2 1781.0 1791.2 +16.6 101 3,028 +49
Total Volume and Open Interest 67,870 180,310 -73
Platinum(NYMEX)
Jul15 150518 1169.5 1179.9 1164.0 1178.5 +9.4 11,257 65,922 -406
Oct15 150518 1171.0 1181.0 1167.1 1179.7 +9.7 111 5,820 +1
Jan16 150518 1181.1 1181.1 1181.1 1181.1 +9.7 13 45 -1
Apr16 150518 1183.0 1183.0 1183.0 1183.0 +9.7 0 4 +0
Total Volume and Open Interest 11,385 71,804 -411
Palladium(NYMEX)
Jun15 150518 793.35 798.55 783.70 793.00 -1.95 4,100 22,586 -897
Sep15 150518 794.65 799.65 785.25 794.35 -1.95 1,026 8,982 +742
Dec15 150518 795.30 795.30 795.30 795.30 -1.95 12 21 +9
Total Volume and Open Interest 5,138 31,589 -146
Copper(CMX)
May15 150518 295.50 295.50 291.85 293.00 -1.90 266 2,414 -121
Jul15 150518 292.55 294.90 289.30 290.65 -1.80 29,845 124,732 +2,449
Sep15 150518 293.95 294.95 289.55 290.95 -1.55 4,936 26,934 +500
Dec15 150518 293.55 293.55 289.75 291.05 -1.45 1,302 17,485 -35
Mar16 150518 293.20 293.20 289.95 291.20 -1.25 126 2,852 -45
Total Volume and Open Interest 36,819 182,590 +2,808
DJIA Index(CBOT)
Jun15 150518 18240 18265 18240 18259 +30 39 6,244 +23
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 150518 18236 18291 18186 18259 +30 121,456 118,053 +11,612
Sep15 150518 18140 18201 18115 18181 +26 221 305 +69
Dec15 150518 18099 18099 18099 18099 +26 1 35 +0
Mar16 150518 18017 18017 18017 18017 +26 0 1 +0
Total Volume and Open Interest 121,678 118,394 +11,681
S & P 500(CME)
Jun15 150518 2118.90 2128.50 2112.50 2125.90 +7.00 7,298 124,352 +534
Sep15 150518 2110.30 2120.30 2109.30 2118.30 +7.00 32 894 +31
Dec15 150518 2111.20 2113.20 2102.20 2111.20 +7.00 0 1,121 +0
Mar16 150518 2105.70 2107.70 2096.70 2105.70 +7.00      
Total Volume and Open Interest 7,330 126,368 +565
S & P 500 E-Mini(Globex)
Jun15 150518 2119.25 2128.75 2112.25 2126.00 +7.00 1,104,560 2,725,106 +10,765
Sep15 150518 2111.00 2120.75 2105.00 2118.25 +7.00 1,950 41,439 +407
Total Volume and Open Interest 1,106,940 2,772,339 +11,285
NASDAQ 100(CME)
Jun15 150518 4479.00 4516.00 4479.00 4507.30 +18.50 168 6,960 +1
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 150518 4491.30 4517.80 4470.50 4507.30 +18.50 184,396 318,095 +11,157
Sep15 150518 4476.50 4510.50 4466.50 4501.00 +18.20 143 270 -21
Total Volume and Open Interest 184,540 318,402 +11,137
S & P Midcap 400(CME)
Jun15 150518 1542.90 1542.90 1542.90 1542.90 +14.80 137 1,072 +50
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 150518 13.70 13.90 13.15 13.28 -0.40 51,868 108,099 -5,735
Jun15 150518 15.50 15.65 14.85 14.98 -0.55 44,310 157,281 +6,177
Jul15 150518 16.44 16.53 15.85 16.02 -0.41 16,145 44,745 +1,184
Aug15 150518 17.05 17.08 16.50 16.63 -0.39 6,385 30,303 +581
Total Volume and Open Interest 129,030 390,187 +3,487
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun15 150518 19820 20050 19765 20025 +215 11,090 58,569 +604
Sep15 150518 19935 20080 19935 20080 +215 7 97 +0
Total Volume and Open Interest 11,097 58,666 +604
Nikkei 225(SGX)
Jun15 150518 19795 19910 19690 19880 +70 75,961 274,954 -7,715
Sep15 150518 19800 19865 19740 19865 +75 176 550 -10
Dec15 150518 19770 19770 19770 19770 +70 0 6,062 +0
Total Volume and Open Interest 76,399 284,753 -7,548
CAC 40(EURONEXT)
Jun15 150518 4972.0 4988.5 4890.0 4973.5 +22.5 62,154 296,263 +30,271
Jul15 150518 4947.0 4983.5 4891.0 4971.0 +22.5 1 10 -1
Aug15 150518 4971.0 4971.0 4971.0 4971.0        
Hang Seng Index(HKFE)
May15 150518 27868 27925 27345 27510 -354 47,850 124,395 -366
Jun15 150518 27600 27646 27076 27215 -366 1,752 16,637 +686
Total Volume and Open Interest 50,022 145,003 +432
DAX(EUREX)
Jun15 150518 11480.5 11645.5 11385.5 11600.5 +162.5 101,224 170,429 -1,995
Sep15 150518 11500.0 11646.5 11396.0 11605.0 +163.0 552 7,353 +107
Dec15 150518 11444.5 11650.0 11408.0 11608.0 +163.5 91 437 +9
Total Volume and Open Interest 101,867 178,219 -1,879
FT-SE 100(EURONEXT)
Jun15 150518 6958.00 7004.00 6913.50 6953.50 +3.00 84,701 571,143 -2,152
Sep15 150518 6906.00 6949.00 6900.00 6903.50 +5.00 48 2,224 +5
Dec15 150518 6878.00 6878.00 6878.00 6878.00 +5.00 0 227 +0
Total Volume and Open Interest 84,749 573,594 -2,147
SPI 200(SFE)
Jun15 150518 5744.0 5759.0 5655.0 5665.0 -82.0 28,209 247,571 +2,401
Sep15 150518 5673.0 5673.0 5609.0 5610.0 -83.0 1 2,728 +0
Dec15 150518 5602.0 5602.0 5602.0 5602.0 -83.0 0 2,062 -1
Total Volume and Open Interest 28,328 255,507 +2,513
FTSE MIB(ISE)
Jun15 150518 23185.00 23365.00 22995.00 23168.00 +38.00 34,639 59,705 +1,080
Sep15 150518 23115.00 23280.00 22935.00 23098.00 +38.00 58 463 +9
Dec15 150518 23008.00 23008.00 23008.00 23008.00 +40.00 0 3 +0
Total Volume and Open Interest 34,697 60,172 +1,089
KOSPI 200(KFE)
Jun15 150518 261.50 262.25 260.50 261.85 +0.60 160,553 128,812 -3,374
Sep15 150518 263.00 263.25 261.65 262.95 +0.55 418 5,090 -55
Dec15 150518 264.10 264.10 264.10 264.10 +0.35 7 1,033 +9
Total Volume and Open Interest 160,978 136,135 -3,418
GSCI(CME)
Jun15 150518 448.80 452.00 448.00 448.80 -2.20 70 12,554 +38
Jul15 150518 450.80 454.00 450.00 450.80 -2.20      
Aug15 150518 450.80 454.00 450.00 450.80 -2.20      
Total Volume and Open Interest 133 12,812  
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!!!