Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 01, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200401 885.75 887.25 860.75 862.75 -23.25 75,012 252,952 -277 Hover/Click
Jul20 200401 889.00 890.25 865.25 867.25 -22.25 41,309 182,270 +3,817 Hover/Click
Aug20 200401 888.25 889.00 866.50 868.75 -20.00 3,516 18,723 +548 Hover/Click
Sep20 200401 881.50 881.75 862.25 864.75 -16.25 2,504 17,336 +154 Hover/Click
Nov20 200401 877.75 878.50 861.00 863.50 -14.00 17,389 114,458 +1,541 Hover/Click
Jan21 200401 875.75 876.00 860.25 862.50 -13.00 4,025 39,032 +851 Hover/Click
Mar21 200401 854.50 855.25 843.00 844.75 -10.50 6,729 96,076 +508 Hover/Click
May21 200401 851.00 851.50 841.00 843.00 -8.00 2,760 26,126 +583 Hover/Click
Jul21 200401 856.50 859.75 850.00 851.75 -7.75 1,199 15,720 -106 Hover/Click
Aug21 200401 855.00 858.75 850.75 852.00 -7.75 26 826 +2 Hover/Click
Sep21 200401 848.50 849.50 844.75 844.75 -6.25 28 256 +0 Hover/Click
Nov21 200401 846.00 846.00 839.25 840.50 -4.75 936 13,199 +291 Hover/Click
Jan22 200401 851.50 851.50 848.75 848.75 -4.75 2 51 +0 Hover/Click
Mar22 200401 855.00 855.00 849.50 850.50 -5.25 0 32 +0 Hover/Click
Total Volume and Open Interest 155,444 777,276 +7,921  
Soybean Meal(CBOT) Weekly Monthly
May20 200401 321.90 322.60 314.40 314.90 -6.60 27,916 131,305 -2,324 Hover/Click
Jul20 200401 318.70 318.80 311.70 312.20 -6.70 18,423 96,911 +925 Hover/Click
Aug20 200401 314.90 314.90 308.70 309.00 -5.00 3,363 24,422 +395 Hover/Click
Sep20 200401 309.00 310.10 306.40 307.00 -3.00 2,122 17,624 +68 Hover/Click
Oct20 200401 307.00 308.30 305.10 305.80 -2.20 1,816 14,945 +138 Hover/Click
Dec20 200401 308.00 309.40 306.40 307.60 -0.80 5,631 53,450 +439 Hover/Click
Jan21 200401 305.30 306.50 304.30 305.70 +0.30 644 6,818 -29 Hover/Click
Mar21 200401 295.80 297.60 294.90 297.00 +1.20 1,079 25,415 +160 Hover/Click
May21 200401 293.20 295.30 291.90 294.90 +1.90 626 14,655 +273 Hover/Click
Jul21 200401 295.00 297.90 295.00 297.30 +2.40 382 7,018 +129 Hover/Click
Total Volume and Open Interest 62,464 400,113 +379  
Soybean Oil(CBOT) Weekly Monthly
May20 200401 26.85 26.97 25.82 26.05 -0.96 47,315 147,676 -916 Hover/Click
Jul20 200401 27.12 27.32 26.18 26.41 -0.95 25,494 107,843 -250 Hover/Click
Aug20 200401 27.37 27.46 26.36 26.58 -0.93 5,547 38,033 +190 Hover/Click
Sep20 200401 27.55 27.61 26.52 26.75 -0.91 3,506 26,887 -391 Hover/Click
Oct20 200401 27.70 27.70 26.70 26.90 -0.91 1,766 16,934 +464 Hover/Click
Dec20 200401 28.34 28.34 27.04 27.27 -0.90 7,268 63,719 +1,461 Hover/Click
Jan21 200401 28.05 28.31 27.32 27.49 -0.89 999 9,831 -98 Hover/Click
Mar21 200401 28.48 28.48 27.51 27.65 -0.86 1,331 20,464 +490 Hover/Click
May21 200401 28.81 28.81 27.74 27.87 -0.87 1,106 12,951 +394 Hover/Click
Jul21 200401 29.09 29.09 28.05 28.16 -0.87 440 5,888 -18 Hover/Click
Total Volume and Open Interest 95,147 456,156 +1,312  
Canola(WCE) Weekly Monthly
May20 200401 469.0 470.7 464.8 465.1 -3.7 7,474 56,810 -2,283 Hover/Click
Jul20 200401 477.8 479.6 473.3 473.7 -4.0 9,503 50,641 -465 Hover/Click
Nov20 200401 485.0 487.7 481.2 481.6 -4.1 5,743 50,900 +1,163 Hover/Click
Jan21 200401 492.6 492.9 487.0 487.6 -3.3 1,591 5,278 +204 Hover/Click
Mar21 200401 497.9 497.9 492.3 493.3 -2.7 384 1,439 +162 Hover/Click
Total Volume and Open Interest 25,028 165,852 -1,008  
Corn(CBOT) Weekly Monthly
May20 200401 341.25 342.75 333.50 334.75 -6.00 108,485 453,633 -3,002 Hover/Click
Jul20 200401 346.25 347.50 338.25 338.75 -7.25 56,826 381,125 +4,876 Hover/Click
Sep20 200401 350.00 351.00 340.50 340.75 -9.00 20,266 175,463 +2,881 Hover/Click
Dec20 200401 357.50 358.75 347.00 347.25 -10.25 31,074 254,789 +1,787 Hover/Click
Mar21 200401 368.25 369.50 359.00 359.00 -9.50 4,611 31,891 +291 Hover/Click
May21 200401 374.00 374.50 365.25 365.25 -9.25 833 8,265 +127 Hover/Click
Jul21 200401 378.25 378.50 368.75 369.00 -8.50 1,381 34,381 +378 Hover/Click
Sep21 200401 368.00 368.75 364.00 364.00 -7.50 420 6,845 -21 Hover/Click
Dec21 200401 378.50 378.50 368.50 368.75 -8.75 2,960 29,675 +1,007 Hover/Click
Mar22 200401 385.25 391.00 381.75 381.75 -8.50 46 815 +40 Hover/Click
Total Volume and Open Interest 226,989 1,378,265 +8,410  
Wheat(CBOT) Weekly Monthly
May20 200401 567.25 571.75 546.50 550.25 -18.50 59,620 140,470 +1,451 Hover/Click
Jul20 200401 561.25 566.75 544.25 547.75 -14.75 34,616 100,317 +2,203 Hover/Click
Sep20 200401 564.50 569.00 547.75 551.25 -14.00 16,224 54,048 +172 Hover/Click
Dec20 200401 571.75 576.75 555.75 559.75 -13.00 10,092 44,350 -27 Hover/Click
Mar21 200401 577.75 582.00 561.75 565.75 -13.00 2,541 13,503 +667 Hover/Click
May21 200401 578.75 579.75 559.75 563.50 -13.50 542 2,770 +69 Hover/Click
Total Volume and Open Interest 124,942 364,326 +4,942  
Wheat(KCBT) Weekly Monthly
May20 200401 493.00 496.75 470.75 475.00 -18.00 21,118 96,597 -2,896 Hover/Click
Jul20 200401 499.25 503.50 478.25 482.50 -17.00 16,301 63,998 +383 Hover/Click
Sep20 200401 507.00 510.75 486.75 490.75 -16.25 4,957 22,227 -437 Hover/Click
Dec20 200401 519.00 522.25 499.25 503.50 -14.75 1,998 29,985 +397 Hover/Click
Mar21 200401 526.50 531.50 509.25 513.75 -14.00 741 6,627 +103 Hover/Click
May21 200401 530.75 535.75 516.25 520.00 -13.75 172 1,536 +13 Hover/Click
Jul21 200401 524.75 530.50 511.25 515.50 -12.75 159 707 +75 Hover/Click
Total Volume and Open Interest 45,455 221,808 -2,362  
Wheat(MGE) Weekly Monthly
May20 200401 537.50 539.25 523.00 524.50 -14.75 4,243 32,181 -868 Hover/Click
Jul20 200401 547.00 548.00 533.00 534.75 -13.25 2,188 20,218 +152 Hover/Click
Sep20 200401 556.00 556.00 542.00 543.50 -13.25 1,066 11,317 +312 Hover/Click
Dec20 200401 565.00 567.25 552.25 554.25 -13.00 644 7,348 -166 Hover/Click
Mar21 200401 576.75 576.75 563.00 564.50 -13.25 133 3,079 -12 Hover/Click
May21 200401 571.25 584.75 571.25 571.25 -13.00 68 1,029 +0 Hover/Click
Total Volume and Open Interest 8,342 75,224 -582  
Oats(CBOT) Weekly Monthly
May20 200401 264.00 265.25 259.00 260.25 -4.00 314 2,381 -59 Hover/Click
Jul20 200401 263.25 264.25 262.00 263.25 -4.25 137 955 +94 Hover/Click
Sep20 200401 257.50 257.50 257.50 257.50 -3.75 1 116 +0 Hover/Click
Dec20 200401 253.75 253.75 253.75 253.75 -2.25 0 707 +0 Hover/Click
Total Volume and Open Interest 452 4,159 +35  
Rough Rice(CBOT) Weekly Monthly
May20 200401 14.00 14.14 13.81 14.06 +0.02 643 7,497 -34 Hover/Click
Jul20 200401 13.97 14.04 13.78 13.99 -0.03 328 1,389 +162 Hover/Click
Sep20 200401 12.08 12.11 12.03 12.11 +0.01 240 2,660 +155 Hover/Click
Nov20 200401 12.01 12.05 12.01 12.05 -0.01 8 65 +5 Hover/Click
Total Volume and Open Interest 1,219 11,611 +288  
Live Cattle(CME) Weekly Monthly
Apr20 200401 99.100 100.000 97.330 97.330 -4.500 9,637 24,858 -1,626 Hover/Click
Jun20 200401 89.080 90.580 87.580 87.580 -4.500 22,473 120,287 +883 Hover/Click
Aug20 200401 90.700 91.750 89.100 89.100 -4.500 11,875 52,161 -623 Hover/Click
Oct20 200401 93.885 94.800 92.450 92.450 -4.500 6,491 33,972 +537 Hover/Click
Dec20 200401 97.850 98.350 95.885 95.885 -4.500 4,627 19,440 +376 Hover/Click
Feb21 200401 102.100 102.750 100.285 100.285 -4.500 1,961 8,560 +331 Hover/Click
Total Volume and Open Interest 57,619 262,504 +31  
Feeder Cattle(CME) Weekly Monthly
Apr20 200401 118.500 119.230 117.430 117.430 -4.500 1,858 3,660 -269 Hover/Click
May20 200401 119.500 119.830 118.400 118.400 -4.500 4,894 14,275 +165 Hover/Click
Aug20 200401 125.750 125.750 124.400 124.400 -4.500 2,677 8,052 -111 Hover/Click
Sep20 200401 125.450 125.650 124.600 124.600 -4.500 897 2,894 -4 Hover/Click
Oct20 200401 125.885 126.180 124.900 124.900 -4.500 678 2,162 +74 Hover/Click
Nov20 200401 126.330 126.480 125.400 125.400 -4.500 117 815 +1 Hover/Click
Jan21 200401 125.580 126.000 124.930 124.930 -4.505 64 697 +12 Hover/Click
Total Volume and Open Interest 11,188 32,558 -129  
Lean Hogs(CME) Weekly Monthly
Apr20 200401 51.400 51.600 49.200 49.200 -3.000 10,163 21,474 -515  
May20 200401 52.000 52.000 49.985 49.985 -3.000 1,074 2,296 +154  
Jun20 200401 58.850 59.000 57.330 57.330 -3.000 22,368 75,761 +84  
Jul20 200401 63.380 63.400 61.735 61.735 -2.990 9,868 33,881 +827  
Aug20 200401 64.450 64.450 62.400 62.400 -3.000 7,740 29,223 -513  
Oct20 200401 55.650 55.735 53.900 53.900 -3.000 6,391 37,176 +299  
Dec20 200401 53.485 53.485 51.300 51.300 -3.000 4,051 19,142 +197  
Feb21 200401 58.785 58.785 56.580 56.580 -3.000 1,003 4,843 +33  
Total Volume and Open Interest 63,203 226,285 +633  
Class III Milk(CME) Weekly Monthly
Apr20 200401 14.60 14.82 14.38 14.45 -0.04 487 2,985 +91 Hover/Click
May20 200401 12.76 13.25 12.74 13.12 +0.38 573 3,119 +131 Hover/Click
Jun20 200401 13.10 13.61 13.10 13.56 +0.50 500 3,681 +171 Hover/Click
Jul20 200401 13.88 14.37 13.88 14.37 +0.55 370 1,954 +98 Hover/Click
Aug20 200401 14.56 14.84 14.48 14.79 +0.44 284 1,549 +186 Hover/Click
Sep20 200401 14.84 15.04 14.84 14.98 +0.37 280 1,578 +154 Hover/Click
Oct20 200401 14.77 15.15 14.76 15.14 +0.41 166 1,231 +127 Hover/Click
Nov20 200401 14.97 15.15 14.76 15.06 +0.41 103 1,118 +63 Hover/Click
Dec20 200401 14.76 15.10 14.72 15.05 +0.40 57 981 +23 Hover/Click
Jan21 200401 14.72 14.84 14.72 14.80 +0.14 36 297 -19 Hover/Click
Feb21 200401 15.00 15.04 14.91 15.04 +0.24 19 275 -8 Hover/Click
Mar21 200401 15.10 15.23 15.10 15.23 +0.23 11 285 +3 Hover/Click
Apr21 200401 15.20 15.35 15.20 15.35 +0.09 14 143 +2 Hover/Click
Total Volume and Open Interest 2,961 22,401 +1,070  
Cocoa(ICE) Weekly Monthly
May20 200401 2234 2248 2215 2227 -22 15,668 56,852 -1,259 Hover/Click
Jul20 200401 2245 2256 2227 2237 -22 12,716 55,317 +956 Hover/Click
Sep20 200401 2254 2264 2237 2248 -19 4,651 38,507 +11 Hover/Click
Dec20 200401 2241 2244 2220 2227 -25 2,142 42,842 -544 Hover/Click
Mar21 200401 2225 2228 2200 2209 -26 810 26,420 -184 Hover/Click
May21 200401 2223 2223 2206 2206 -26 157 7,990 +31 Hover/Click
Jul21 200401 2213 2213 2203 2203 -26 44 2,896 -27 Hover/Click
Total Volume and Open Interest 36,240 233,929 -1,010  
Coffee "C"(ICE) Weekly Monthly
May20 200401 117.75 119.00 114.10 116.00 -3.55 14,430 62,837 -78 Hover/Click
Jul20 200401 118.60 119.80 115.40 117.35 -3.00 11,118 49,560 +558 Hover/Click
Sep20 200401 119.55 120.50 116.20 118.30 -2.75 5,767 40,595 +1,132 Hover/Click
Dec20 200401 120.75 121.45 117.25 119.35 -2.90 2,541 37,715 +18 Hover/Click
Mar21 200401 122.00 122.55 118.45 120.45 -2.95 1,238 17,118 -215 Hover/Click
May21 200401 122.60 123.40 119.35 121.35 -2.95 516 9,681 +178 Hover/Click
Total Volume and Open Interest 36,122 239,747 +1,628  
Orange Juice(ICE) Weekly Monthly
May20 200401 119.80 120.15 118.25 118.85 -1.35 1,428 6,847 -638 Hover/Click
Jul20 200401 120.15 120.15 118.00 119.30 -1.10 259 4,247 +194 Hover/Click
Sep20 200401 119.60 119.60 119.60 119.60 -1.20 6 1,254 +2 Hover/Click
Nov20 200401 120.40 120.40 120.40 120.40 -1.20 7 472 -1 Hover/Click
Jan21 200401 121.35 121.35 121.35 121.35 -1.20 0 343 +0 Hover/Click
Mar21 200401 122.35 122.35 122.35 122.35 -1.20 0 173 +0 Hover/Click
Total Volume and Open Interest 1,700 13,336 -443  
Sugar #11(ICE) Weekly Monthly
May20 200401 10.39 10.42 10.02 10.04 -0.38 67,787 302,945 +2,155 Hover/Click
Jul20 200401 10.48 10.49 10.05 10.08 -0.42 53,419 252,661 +1,452 Hover/Click
Oct20 200401 10.76 10.76 10.33 10.35 -0.41 26,184 180,652 +2,943 Hover/Click
Mar21 200401 11.40 11.40 10.94 10.98 -0.42 13,933 105,942 +2,075 Hover/Click
May21 200401 11.31 11.33 10.90 10.93 -0.41 3,463 50,387 +522 Hover/Click
Jul21 200401 11.24 11.24 10.86 10.90 -0.40 1,705 41,827 +178 Hover/Click
Oct21 200401 11.46 11.46 11.09 11.13 -0.40 869 39,313 -67 Hover/Click
Mar22 200401 11.90 11.94 11.62 11.66 -0.34 671 17,566 +455 Hover/Click
Total Volume and Open Interest 168,291 1,005,258 +9,761  
London Cocoa(LCE) Weekly Monthly
May20 200401 1752 1758 1738 1740 -14 4,830 48,524 +649 Hover/Click
Jul20 200401 1758 1759 1740 1743 -12 5,632 42,061 +50 Hover/Click
Sep20 200401 1736 1742 1727 1729 -10 3,909 43,422 +24 Hover/Click
Dec20 200401 1658 1661 1649 1651 -7 3,606 62,999 -255 Hover/Click
Mar21 200401 1637 1640 1627 1630 -9 2,546 33,283 +625 Hover/Click
May21 200401 1641 1643 1633 1635 -10 667 15,937 +367 Hover/Click
Jul21 200401 1643 1646 1635 1637 -10 219 7,963 +149 Hover/Click
Total Volume and Open Interest 21,419 260,382 +1,611  
London Sugar(LCE) Weekly Monthly
May20 200401 351.90 353.70 340.00 342.00 -11.10 7,470 28,184 -532 Hover/Click
Aug20 200401 330.00 330.50 322.20 323.40 -7.50 6,211 44,576 +600 Hover/Click
Oct20 200401 323.80 323.80 314.10 315.40 -8.60 2,876 15,337 -82 Hover/Click
Dec20 200401 325.00 325.00 316.90 317.70 -8.30 988 9,107 +91 Hover/Click
Mar21 200401 327.50 327.60 318.50 318.90 -8.60 1,578 7,871 +390 Hover/Click
Total Volume and Open Interest 19,794 110,506 +794  
Cotton(ICE) Weekly Monthly
May20 200401 50.98 51.25 48.35 48.41 -2.72 18,721 77,559 +206 Hover/Click
Jul20 200401 50.56 50.90 48.15 48.22 -2.68 14,623 50,078 +316 Hover/Click
Oct20 200401 50.31 50.31 50.31 50.31 -2.90 22 111 +9 Hover/Click
Dec20 200401 53.30 53.34 50.41 50.41 -3.00 5,405 49,894 -63 Hover/Click
Mar21 200401 54.20 54.20 51.66 51.66 -3.00 750 9,504 +79 Hover/Click
May21 200401 55.17 55.25 52.80 52.80 -2.86 220 1,847 +81 Hover/Click
Total Volume and Open Interest 40,189 194,311 +792  
Lumber(CME) Weekly Monthly
May20 200401 271.1 271.2 251.5 259.8 -18.7 216 1,444 -23  
Jul20 200401 287.7 289.7 274.5 287.5 -13.4 132 737 +47  
Sep20 200401 292.5 292.5 273.0 284.6 -14.5 56 418 +15  
Nov20 200401 285.4 285.5 277.0 285.0 -16.0 5 156 +1  
Jan21 200401 289.6 289.6 289.6 289.6 -16.1 0 15 +0  
Mar21 200401 288.1 288.1 288.1 288.1 -16.1        
May21 200401 286.6 286.6 286.6 286.6 -16.1        
Total Volume and Open Interest 409 2,770 +40  
Crude Oil(NYM) Weekly Monthly
May20 200401 20.10 21.55 19.90 20.31 -0.17 758,711 610,071 +30,117 Hover/Click
Jun20 200401 24.18 24.72 23.63 23.74 -0.77 276,605 288,078 +16,549 Hover/Click
Jul20 200401 27.36 27.80 26.14 26.42 -1.27 141,167 189,012 +9,344 Hover/Click
Aug20 200401 29.53 29.83 28.00 28.31 -1.48 62,271 98,636 +2,636 Hover/Click
Sep20 200401 31.02 31.16 29.16 29.55 -1.57 60,226 129,425 +3,422 Hover/Click
Oct20 200401 31.99 32.04 30.18 30.52 -1.56 33,184 91,514 +44 Hover/Click
Nov20 200401 32.83 32.86 30.96 31.40 -1.51 24,134 66,469 -1,351 Hover/Click
Dec20 200401 33.35 33.65 31.67 32.14 -1.44 106,179 229,707 +5,960 Hover/Click
Jan21 200401 34.09 34.15 32.43 32.75 -1.40 14,204 62,106 +477 Hover/Click
Feb21 200401 34.37 34.37 32.90 33.27 -1.37 5,227 33,383 -397 Hover/Click
Mar21 200401 35.10 35.10 33.37 33.74 -1.36 13,167 38,226 -236 Hover/Click
Apr21 200401 34.76 35.17 34.00 34.18 -1.34 2,571 19,109 +214 Hover/Click
May21 200401 34.59 34.59 34.47 34.57 -1.33 3,551 17,440 -1,043 Hover/Click
Jun21 200401 36.19 36.23 34.47 34.91 -1.31 30,260 86,620 -1 Hover/Click
Jul21 200401 35.20 35.20 35.09 35.20 -1.29 1,996 17,958 -309 Hover/Click
Aug21 200401 35.48 35.48 35.36 35.48 -1.28 900 11,039 +125 Hover/Click
Total Volume and Open Interest 1,585,473 2,297,312 +70,942  
e-miNY Crude Oil(NYM)
May20 200401 20.100 21.550 19.900 20.300 -0.175 49,949 6,746 +1,102  
Jun20 200401 24.275 24.725 23.650 23.750 -0.750 2,487 1,835 +207  
Jul20 200401 27.425 27.750 26.275 26.425 -1.275 293 432 -16  
Aug20 200401 29.625 29.750 28.150 28.300 -1.500 52 219 +1  
Sep20 200401 30.950 31.175 29.275 29.550 -1.575 87 197 -3  
Oct20 200401 31.950 31.950 30.250 30.525 -1.550 48 93 -2  
Nov20 200401 32.750 32.900 31.150 31.400 -1.500 43 54 +4  
Dec20 200401 33.550 33.650 31.750 32.150 -1.425 178 205 +35  
Jan21 200401 34.050 34.150 32.500 32.750 -1.400 43 57 -4  
Feb21 200401 34.550 34.750 32.950 33.275 -1.375 45 48 +1  
Total Volume and Open Interest 53,282 10,013 +1,337  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200401 99.03 100.08 93.03 93.23 -6.92 66,592 96,406 +4,053 Hover/Click
Jun20 200401 100.70 101.63 95.07 95.28 -6.48 26,973 44,313 +1,770 Hover/Click
Jul20 200401 103.23 103.98 98.23 98.43 -5.72 13,777 32,564 +2,303 Hover/Click
Aug20 200401 106.62 106.62 102.19 102.38 -5.01 8,704 19,655 -115 Hover/Click
Sep20 200401 108.90 110.08 106.16 106.37 -4.44 7,696 18,649 +203 Hover/Click
Oct20 200401 111.99 112.76 109.46 109.61 -4.05 4,518 13,148 +312 Hover/Click
Nov20 200401 114.36 114.80 111.64 111.86 -3.91 3,532 12,106 +435 Hover/Click
Dec20 200401 117.50 118.08 113.28 113.50 -3.79 9,766 31,906 +725 Hover/Click
Jan21 200401 117.23 117.80 114.83 115.06 -3.69 2,566 14,832 -261 Hover/Click
Feb21 200401 118.45 118.74 116.31 116.36 -3.58 1,603 7,093 +338 Hover/Click
Mar21 200401 119.57 120.00 117.55 117.63 -3.46 1,535 6,997 +2 Hover/Click
Apr21 200401 119.40 120.70 118.63 118.71 -3.35 794 4,019 +107 Hover/Click
May21 200401 122.50 122.50 120.00 120.03 -3.32 300 2,302 +70 Hover/Click
Jun21 200401 123.93 124.51 121.26 121.36 -3.31 1,526 10,779 -62 Hover/Click
Total Volume and Open Interest 165,103 348,635 +3,310  
RBOB Gasoline(NYM) Weekly Monthly
May20 200401 56.50 58.09 50.90 54.65 -4.62 63,243 112,737 +1,765 Hover/Click
Jun20 200401 63.00 65.25 57.93 61.33 -4.57 39,383 54,794 +3,175 Hover/Click
Jul20 200401 68.98 70.44 64.18 67.57 -4.08 22,166 34,287 +1,813 Hover/Click
Aug20 200401 73.72 75.17 69.41 72.98 -3.34 10,208 19,114 +178 Hover/Click
Sep20 200401 78.71 78.95 73.52 76.98 -2.89 12,171 29,715 +320 Hover/Click
Oct20 200401 72.25 74.05 69.73 72.14 -2.90 9,274 18,037 +458 Hover/Click
Nov20 200401 72.94 75.25 71.90 73.62 -2.98 5,548 16,381 -106 Hover/Click
Dec20 200401 76.26 77.34 73.17 75.25 -3.04 8,159 36,772 -333 Hover/Click
Jan21 200401 77.50 78.66 76.89 77.15 -3.02 2,191 6,392 +195 Hover/Click
Feb21 200401 79.62 80.18 79.21 79.21 -2.93 861 2,030 +72 Hover/Click
Total Volume and Open Interest 189,262 362,395 +2,657  
e-miNY RBOB Gasoline(NYM)
May20 200401 54.70 54.70 54.65 54.65 -4.62        
Jun20 200401 61.33 61.33 61.33 61.33 -4.57        
Jul20 200401 67.57 67.57 67.57 67.57 -4.08        
Aug20 200401 72.98 72.98 72.98 72.98 -3.34        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May20 200401 1.643 1.679 1.580 1.587 -0.053 102,306 348,185 +300 Hover/Click
Jun20 200401 1.753 1.786 1.702 1.712 -0.044 46,512 96,520 +1,211 Hover/Click
Jul20 200401 1.908 1.944 1.873 1.886 -0.026 34,203 120,665 +1,908 Hover/Click
Aug20 200401 1.970 2.004 1.940 1.958 -0.020 18,802 53,382 -1,205 Hover/Click
Sep20 200401 1.996 2.030 1.969 1.990 -0.016 15,419 98,332 +1,369 Hover/Click
Oct20 200401 2.056 2.093 2.036 2.059 -0.011 19,435 105,471 +317 Hover/Click
Nov20 200401 2.292 2.318 2.272 2.292 -0.003 6,264 34,522 +700 Hover/Click
Dec20 200401 2.617 2.640 2.597 2.623 +0.008 4,491 35,550 +86 Hover/Click
Jan21 200401 2.738 2.764 2.725 2.748 +0.009 13,092 67,464 +797 Hover/Click
Feb21 200401 2.715 2.731 2.695 2.716 +0.010 3,056 28,639 +862 Hover/Click
Mar21 200401 2.620 2.630 2.602 2.616 +0.012 10,038 45,253 +452 Hover/Click
Apr21 200401 2.370 2.385 2.365 2.375 +0.016 11,735 50,994 -1,276 Hover/Click
May21 200401 2.345 2.355 2.338 2.348 +0.018 3,223 13,703 +422 Hover/Click
Jun21 200401 2.370 2.390 2.370 2.379 +0.012 1,095 10,509 +114 Hover/Click
Jul21 200401 2.411 2.428 2.411 2.417 +0.007 619 8,558 +108 Hover/Click
Aug21 200401 2.409 2.427 2.409 2.417 +0.007 398 8,762 +10 Hover/Click
Total Volume and Open Interest 296,678 1,216,304 +6,049  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200401 25.99 26.28 24.52 24.74 -1.61 350,645 515,210 -6,217 Hover/Click
Jul20 200401 29.36 29.71 27.93 28.04 -1.62 149,259 296,301 +2,382 Hover/Click
Aug20 200401 32.02 32.34 30.36 30.56 -1.68 90,345 132,868 +2,244 Hover/Click
Sep20 200401 33.96 34.29 32.23 32.44 -1.69 78,681 158,709 -13,387 Hover/Click
Oct20 200401 35.34 35.67 33.62 33.85 -1.64 49,431 103,928 -6,949 Hover/Click
Nov20 200401 36.31 36.56 34.56 34.81 -1.59 37,668 89,316 -3,863 Hover/Click
Dec20 200401 36.98 37.21 35.22 35.51 -1.56 119,731 296,251 -11,930 Hover/Click
Jan21 200401 37.58 37.71 35.80 36.07 -1.51 16,648 87,957 +3,210 Hover/Click
Feb21 200401 38.00 38.09 36.30 36.58 -1.45 14,649 65,906 -2,906 Hover/Click
Mar21 200401 38.03 38.05 37.10 37.10 -1.41 12,089 51,458 +794 Hover/Click
Apr21 200401 38.00 38.00 37.50 37.53 -1.38 1,617 32,931 +247 Hover/Click
May21 200401 37.96 37.96 37.96 37.96 -1.35 1,888 29,044 -80 Hover/Click
Jun21 200401 39.70 39.70 38.08 38.33 -1.34 27,008 109,360 +3,386 Hover/Click
Jul21 200401 38.63 38.63 38.63 38.63 -1.33 1,258 24,049 +534 Hover/Click
Total Volume and Open Interest 1,062,486 2,531,964 -69,835  
Gas Oil(ICE) Weekly Monthly
Apr20 200401 287.00 289.25 266.25 271.75 -21.00 57,465 110,903 -9,388 Hover/Click
May20 200401 286.75 291.00 270.00 275.50 -19.25 84,422 147,065 -3,092 Hover/Click
Jun20 200401 293.50 298.25 280.00 285.00 -16.75 59,708 111,640 +574 Hover/Click
Jul20 200401 305.25 306.75 290.25 295.00 -15.50 18,298 60,567 +578 Hover/Click
Aug20 200401 314.50 316.50 300.75 305.75 -14.50 10,097 45,137 +1,105 Hover/Click
Sep20 200401 324.00 326.00 311.00 316.25 -13.25 9,714 50,010 -208 Hover/Click
Oct20 200401 333.00 333.25 319.25 324.50 -12.00 4,644 38,759 +296 Hover/Click
Nov20 200401 336.00 337.00 326.50 330.00 -11.25 4,021 29,768 -14 Hover/Click
Dec20 200401 337.00 341.00 328.50 333.75 -10.25 26,122 84,163 +1,210 Hover/Click
Jan21 200401 341.25 344.25 333.00 338.50 -9.75 2,941 22,895 +238 Hover/Click
Total Volume and Open Interest 292,566 868,439 -7,907  
Ethanol(CBOT)
Apr20 200401 0.804 0.820 0.799 0.820 -0.091 4 82 -1  
May20 200401 0.871 0.871 0.828 0.836 -0.085 26 270 +3  
Jun20 200401 0.950 0.950 0.869 0.870 -0.085 11 176 +4  
Jul20 200401 0.873 0.873 0.873 0.873 -0.085 0 4 +0  
Aug20 200401 0.873 0.873 0.873 0.873 -0.085        
Sep20 200401 0.873 0.873 0.873 0.873 -0.085        
Oct20 200401 0.873 0.873 0.873 0.873 -0.085        
Nov20 200401 0.873 0.873 0.873 0.873 -0.085        
Total Volume and Open Interest 42 533 +6  
WTI Crude Oil(ICE) Weekly Monthly
May20 200401 20.24 21.53 19.91 20.31 -0.17 61,886 67,411 -7,689 Hover/Click
Jun20 200401 24.50 24.62 23.66 23.74 -0.77 88,438 114,152 -3,954 Hover/Click
Jul20 200401 27.67 27.68 26.24 26.42 -1.27 60,732 56,306 -1,577 Hover/Click
Aug20 200401 29.38 29.48 28.05 28.31 -1.48 37,307 26,389 -4,742 Hover/Click
Sep20 200401 30.71 30.89 29.26 29.55 -1.57 24,181 47,766 -4,116 Hover/Click
Oct20 200401 31.68 31.76 30.52 30.52 -1.56 8,962 20,518 -48 Hover/Click
Nov20 200401 32.52 32.60 31.40 31.40 -1.51 6,089 17,695 -406 Hover/Click
Dec20 200401 33.54 33.54 31.91 32.14 -1.44 29,388 103,292 -2,700 Hover/Click
Jan21 200401 33.38 33.38 32.75 32.75 -1.40 656 6,322 -172 Hover/Click
Feb21 200401 33.27 33.27 33.27 33.27 -1.37 492 4,994 -178 Hover/Click
Mar21 200401 33.74 33.74 33.74 33.74 -1.36 916 6,471 -337 Hover/Click
Apr21 200401 34.18 34.18 34.18 34.18 -1.34 688 4,705 +350 Hover/Click
May21 200401 34.57 34.57 34.57 34.57 -1.33 661 5,321 +499 Hover/Click
Jun21 200401 35.86 35.86 34.60 34.91 -1.31 6,584 36,885 +2,153 Hover/Click
Jul21 200401 35.20 35.20 35.20 35.20 -1.29 712 5,764 +611 Hover/Click
Aug21 200401 35.48 35.48 35.48 35.48 -1.28 649 6,137 +586 Hover/Click
Total Volume and Open Interest 338,440 670,680 -21,235  
US Dollar Index(ICE) Weekly Monthly
Jun20 200401 99.025 99.915 98.955 99.753 +0.660 11,212 29,042 +247 Hover/Click
Sep20 200401 98.975 99.775 98.975 99.753 +0.660 64 566 +5 Hover/Click
Dec20 200401 99.845 99.845 99.717 99.717 +0.660 7 194 -3 Hover/Click
Total Volume and Open Interest 11,283 29,802 +249  
Australian Dollar(CME) Weekly Monthly
Jun20 200401 61.57 61.88 60.41 60.74 -0.69 74,493 129,463 -511 Hover/Click
Sep20 200401 61.54 61.77 60.43 60.73 -0.70 104 829 +30 Hover/Click
Dec20 200401 60.78 61.71 60.48 60.73 -0.69 30 159 +0 Hover/Click
Total Volume and Open Interest 74,775 131,843 -476  
British Pound(CME) Weekly Monthly
Jun20 200401 124.39 124.54 123.45 123.84 -0.72 78,776 161,675 -4,650 Hover/Click
Sep20 200401 123.91 123.91 123.62 123.91 -0.72 197 1,774 -7 Hover/Click
Dec20 200401 123.97 123.97 123.67 123.97 -0.72 29 158 -5 Hover/Click
Total Volume and Open Interest 79,197 166,841 -4,722  
Canadian Dollar(CME) Weekly Monthly
Jun20 200401 71.13 71.15 70.10 70.37 -0.68 55,786 115,602 +358 Hover/Click
Sep20 200401 71.16 71.16 70.17 70.41 -0.67 66 3,064 -5 Hover/Click
Dec20 200401 70.95 71.13 70.19 70.42 -0.68 690 2,532 +44 Hover/Click
Mar21 200401 70.43 71.13 70.27 70.43 -0.68 4 129 +3 Hover/Click
Total Volume and Open Interest 56,588 124,168 +392  
Japanese Yen(CME) Weekly Monthly
Jun20 200401 93.26 93.79 92.92 93.53 +0.33 91,230 117,261 -2,980 Hover/Click
Sep20 200401 93.15 93.98 93.15 93.79 +0.32 26 831 +20 Hover/Click
Dec20 200401 94.06 94.12 93.51 94.06 +0.32 18 33 +0 Hover/Click
Total Volume and Open Interest 91,410 119,399 -2,975  
Swiss Franc(CME) Weekly Monthly
Jun20 200401 104.44 104.49 103.52 103.75 -0.42 23,515 31,016 -579 Hover/Click
Sep20 200401 104.02 104.82 103.96 104.09 -0.44 16 64 +0 Hover/Click
Dec20 200401 104.46 104.90 104.46 104.46 -0.43 1 12 +0 Hover/Click
Total Volume and Open Interest 23,532 31,094 -579  
EuroFX(CME) Weekly Monthly
Jun20 200401 110.63 110.70 109.31 109.57 -0.93 149,226 543,955 +323 Hover/Click
Sep20 200401 110.92 111.00 109.64 109.86 -0.94 586 3,491 +8 Hover/Click
Dec20 200401 110.19 111.21 109.95 110.15 -0.94 205 1,810 -44 Hover/Click
Total Volume and Open Interest 150,281 555,884 +257  
Mexican Peso(CME) Weekly Monthly
Apr20 200401 421.63 421.63 406.38 409.13 -14.00 24 58 -10  
May20 200401 406.88 406.88 404.25 406.88 -14.00 3 895 +3  
Total Volume and Open Interest 47,693 103,530 +1,315  
Brazilian Real(CME) Weekly Monthly
May20 200401 193.35 193.40 189.20 189.90 -2.50 6,413 18,223 +2,878  
Jun20 200401 189.15 190.60 188.85 189.55 -2.45 259 1,378 -193 Hover/Click
Jul20 200401 189.80 189.80 189.00 189.40 -2.25 0 34 +0  
Aug20 200401 189.05 189.05 189.05 189.05 -2.30 0 120 +0  
Total Volume and Open Interest 15,240 47,348 +635  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200401 179~290 182~250 179~220 181~040 +2~020 221,580 1,010,853 -858 Hover/Click
Sep20 200401 180~310 181~040 179~200 179~200 +2~020 5 130 +1 Hover/Click
Dec20 200401 179~200 179~200 179~200 179~200 +2~020       Hover/Click
Total Volume and Open Interest 221,585 1,010,983 -857  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200401 138~255 139~135 138~250 138~315 +0~095 1,259,056 3,265,494 -51,681 Hover/Click
Sep20 200401 138~195 138~285 138~195 138~195 +0~095 63 68 +63 Hover/Click
Dec20 200401 138~195 138~195 138~195 138~195 +0~095       Hover/Click
Total Volume and Open Interest 1,259,119 3,265,562 -51,618  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200401 125~114 125~204 125~100 125~124 +0~010 760,002 3,871,254 -40,798 Hover/Click
Sep20 200401 125~124 125~124 125~124 125~124 +0~010       Hover/Click
Dec20 200401 125~124 125~124 125~124 125~124 +0~010       Hover/Click
Total Volume and Open Interest 760,003 3,871,923 -45,704  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200401 110~052 110~073 110~050 110~054 -0~005 567,770 2,942,672 -30,100 Hover/Click
Sep20 200401 110~076 110~076 110~076 110~076 -0~005 0 2 +0 Hover/Click
Dec20 200401 110~076 110~076 110~076 110~076 -0~005       Hover/Click
Total Volume and Open Interest 572,622 2,953,594 -50,115  
Eurodollars(CME) Weekly Monthly
Jun20 200401 99.480 99.490 99.440 99.450 -0.025 304,857 1,617,333 +25,664  
Sep20 200401 99.640 99.655 99.625 99.635 -0.010 208,883 1,464,421 +10,175  
Dec20 200401 99.650 99.675 99.640 99.655 -0.005 211,653 1,120,317 -10,782  
Mar21 200401 99.710 99.735 99.700 99.725 +0.010 185,669 849,857 +932  
Jun21 200401 99.705 99.730 99.695 99.720 +0.010 198,137 778,360 -7,857  
Sep21 200401 99.695 99.725 99.685 99.715 +0.020 170,709 676,959 -20,865  
Dec21 200401 99.670 99.705 99.665 99.695 +0.020 197,726 713,548 -4,761  
Mar22 200401 99.655 99.690 99.645 99.680 +0.025 133,105 537,876 +2,231  
Jun22 200401 99.615 99.655 99.610 99.640 +0.025 93,871 456,779 -1,480  
Sep22 200401 99.585 99.625 99.575 99.610 +0.030 97,584 340,314 +15,361  
Dec22 200401 99.535 99.580 99.525 99.560 +0.030 86,665 246,829 -8,865  
Mar23 200401 99.495 99.555 99.495 99.525 +0.025 76,587 300,907 +5,128  
Jun23 200401 99.475 99.530 99.465 99.495 +0.025 47,676 168,623 -1,031  
Sep23 200401 99.445 99.500 99.435 99.465 +0.025 35,792 122,293 +638  
Dec23 200401 99.405 99.460 99.395 99.420 +0.025 49,069 120,119 +1,074  
Mar24 200401 99.375 99.435 99.365 99.390 +0.025 33,842 112,941 +931  
Jun24 200401 99.340 99.395 99.330 99.350 +0.025 43,043 64,289 -1,508  
Sep24 200401 99.295 99.360 99.285 99.310 +0.030 29,929 68,974 -158  
Total Volume and Open Interest 2,437,451 10,709,077 +36,998  
Ultra T-Bond(CBOT)
Jun20 200401 222~27 228~20 222~15 224~31 +3~03 200,556 1,049,859 +91  
Sep20 200401 224~31 224~31 224~31 224~31 +3~03        
Dec20 200401 224~31 224~31 224~31 224~31 +3~03        
Total Volume and Open Interest 200,556 1,049,859 +91  
Ultra 10-Yr T-Note(CBOT)
Jun20 200401 156~120 157~235 156~090 156~275 +0~265 184,307 763,454 -9,517  
Sep20 200401 156~275 156~275 156~275 156~275 +0~265        
Dec20 200401 156~275 156~275 156~275 156~275 +0~265        
Total Volume and Open Interest 184,307 763,454 -9,517  
30 Day Federal Funds(CBOT)
Apr20 200401 99.927 99.930 99.925 99.930 +0.003 47,263 232,520 -14,330  
May20 200401 99.925 99.935 99.925 99.930 unch 54,706 237,065 +7,461  
Jun20 200401 99.930 99.935 99.925 99.935 unch 11,329 146,577 -1,462  
Jul20 200401 99.935 99.940 99.930 99.935 -0.005 26,693 203,460 -1,476  
Aug20 200401 99.935 99.935 99.925 99.935 -0.005 9,363 123,554 +201  
Sep20 200401 99.935 99.935 99.925 99.935 unch 5,118 38,362 +1,044  
Total Volume and Open Interest 229,608 1,696,556 -10,766  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200401 152.67 152.96 152.55 152.59 -0.06 4,276 12,462 +89 Hover/Click
Sep20 200401 152.59 152.59 152.59 152.59 -0.06       Hover/Click
Dec20 200401 152.59 152.59 152.59 152.59 -0.06       Hover/Click
Total Volume and Open Interest 4,276 12,462 +89  
Euro-Buxl(EUREX)
Jun20 200401 210.34 213.28 210.18 212.02 +2.12 41,619 200,702 +1,946  
Sep20 200401 221.50 221.50 221.50 221.50 +2.12 0 14 +0  
Dec20 200401 214.02 214.02 214.02 214.02 +2.12        
Total Volume and Open Interest 41,619 200,716 +1,946  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200401 172.70 173.48 172.23 172.57 +0.06 427,475 1,198,173 -110,607 Hover/Click
Sep20 200401 175.71 175.71 175.71 175.71 +0.10 11 210 -10 Hover/Click
Dec20 200401 173.62 173.62 173.62 173.62 +0.06       Hover/Click
Total Volume and Open Interest 427,486 1,198,383 -110,617  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200401 135.22 135.47 134.95 135.10 -0.11 252,186 1,015,556 +5,037 Hover/Click
Sep20 200401 134.70 134.70 134.70 134.70 -0.11 0 329 +0 Hover/Click
Dec20 200401 135.03 135.03 135.03 135.03 -0.11       Hover/Click
Total Volume and Open Interest 252,186 1,015,885 +5,037  
Euro-Schatz(EUREX)
Jun20 200401 112.15 112.23 112.08 112.13 -0.07 162,967 1,017,903 -28,244  
Sep20 200401 112.13 112.13 112.13 112.13 -0.07 0 65 +0  
Dec20 200401 113.13 113.13 113.13 113.13 -0.07        
Total Volume and Open Interest 162,967 1,017,968 -28,244  
3-Mth Euribor(EUREX)
Jun20 200401 100.355 100.355 100.355 100.355 -0.015 0 1,656 +0  
Sep20 200401 100.385 100.385 100.385 100.385 -0.020 0 913 -38  
Dec20 200401 100.410 100.410 100.410 100.410 -0.005 0 252 -38  
Total Volume and Open Interest 0 5,098 -76  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200401 136~29 137~06 136~20 136~27 +0~21 121,090 401,157 +9,821 Hover/Click
Sep20 200401 135~29 135~29 135~29 135~29 +0~21       Hover/Click
Total Volume and Open Interest 121,090 401,157 +9,821  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200401 99.57 99.59 99.56 99.57 +0.01 76,677 610,701 -19,814  
Sep20 200401 99.65 99.67 99.64 99.65 +0.00 47,460 473,201 -11,902  
Dec20 200401 99.65 99.68 99.64 99.65 +0.00 40,216 452,218 -4,977  
Mar21 200401 99.69 99.71 99.68 99.69 +0.00 83,299 501,151 +7,886  
Jun21 200401 99.68 99.70 99.67 99.68 +0.01 61,154 318,710 +1,647  
Sep21 200401 99.66 99.68 99.65 99.65 +0.00 52,180 231,745 +3,861  
Total Volume and Open Interest 563,280 3,379,841 -21,636  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200401 100.365 100.370 100.350 100.355 -0.015 41,536 468,200 -671  
Sep20 200401 100.395 100.405 100.380 100.390 -0.010 53,835 392,887 -2,888  
Dec20 200401 100.415 100.425 100.400 100.410 -0.005 39,053 384,845 -411  
Total Volume and Open Interest 510,089 3,189,672 -6,422  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200401 99.66 99.68 99.64 99.67 +0.01 9,188 158,619 -4,424  
Sep20 200401 99.64 99.68 99.64 99.68 +0.03 11,559 150,551 -822  
Dec20 200401 99.64 99.68 99.63 99.68 +0.04 5,197 164,789 -1,412  
Mar21 200401 99.65 99.69 99.64 99.69 +0.04 6,817 130,967 +28  
Jun21 200401 99.64 99.69 99.64 99.69 +0.05 4,824 80,096 -345  
Sep21 200401 99.63 99.68 99.63 99.68 +0.04 2,836 63,592 +315  
Dec21 200401 99.62 99.66 99.60 99.66 +0.04 1,781 47,184 +111  
Mar22 200401 99.61 99.65 99.60 99.65 +0.03 2,395 22,151 -3  
Jun22 200401 99.60 99.62 99.60 99.62 +0.02 441 2,245 -18  
Sep22 200401 99.56 99.59 99.56 99.59 +0.02 0 610 +0  
Total Volume and Open Interest 45,038 822,177 -6,570  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200401 99.27 99.35 99.23 99.34 +0.08 134,272 1,193,270 +15,560  
Sep20 200401 99.34 99.34 99.34 99.34 +0.08        
Total Volume and Open Interest 134,272 1,193,270 +15,560  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200401 99.73 99.78 99.72 99.78 +0.04 146,313 923,980 -17,081  
Sep20 200401 99.78 99.78 99.78 99.78 +0.04        
Total Volume and Open Interest 146,313 923,980 -17,081  
Gold(CMX) Weekly Monthly
Apr20 200401 1570.0 1600.0 1570.0 1578.2 -5.2 16,389 25,695 -7,057 Hover/Click
Jun20 200401 1589.4 1612.4 1576.0 1591.4 -5.2 157,366 368,350 +738 Hover/Click
Aug20 200401 1590.7 1611.9 1580.0 1591.7 -4.9 6,135 54,240 +601 Hover/Click
Oct20 200401 1586.1 1608.4 1586.1 1592.7 -4.8 2,170 12,180 -174 Hover/Click
Dec20 200401 1580.0 1611.0 1577.7 1592.5 -5.1 2,885 39,419 +322 Hover/Click
Feb21 200401 1587.6 1607.5 1587.6 1593.5 -5.1 275 9,230 +47 Hover/Click
Apr21 200401 1594.4 1594.5 1594.4 1594.5 -5.1 101 2,169 -69 Hover/Click
Jun21 200401 1595.7 1595.7 1595.7 1595.7 -5.1 7 2,606 -1 Hover/Click
Aug21 200401 1597.6 1597.6 1597.6 1597.6 -5.1 0 70 +0 Hover/Click
Oct21 200401 1599.7 1599.7 1599.7 1599.7 -5.1 0 11 +0 Hover/Click
Dec21 200401 1600.2 1600.2 1600.2 1600.2 -5.1 6 1,672 +0 Hover/Click
Feb22 200401 1601.6 1601.6 1601.6 1601.6 -5.1       Hover/Click
Total Volume and Open Interest 188,409 518,054 -5,132  
Silver(CMX) Weekly Monthly
May20 200401 1414.5 1426.5 1389.5 1398.4 -17.2 58,895 79,477 -3,581 Hover/Click
Jul20 200401 1416.5 1429.0 1393.5 1402.4 -16.7 6,307 36,073 +745 Hover/Click
Sep20 200401 1419.0 1424.0 1402.0 1406.4 -16.8 2,339 10,131 +399 Hover/Click
Dec20 200401 1426.0 1434.0 1406.0 1411.2 -16.6 985 10,673 +272 Hover/Click
Mar21 200401 1419.5 1419.5 1412.0 1413.8 -16.7 57 1,891 +43 Hover/Click
May21 200401 1416.4 1416.4 1416.4 1416.4 -16.7 0 56 +0 Hover/Click
Jul21 200401 1419.8 1419.8 1419.8 1419.8 -16.7 0 23 -5 Hover/Click
Total Volume and Open Interest 69,198 139,289 -2,270  
Platinum(NYMEX) Weekly Monthly
Apr20 200401 717.0 721.9 708.0 712.3 -12.1 1,529 391 -936 Hover/Click
Jul20 200401 721.9 727.7 701.2 717.8 -12.1 13,587 49,364 -257 Hover/Click
Oct20 200401 719.6 725.6 702.7 718.2 -12.6 204 3,869 +134 Hover/Click
Jan21 200401 718.4 719.0 718.4 719.0 -12.3 31 736 +10 Hover/Click
Total Volume and Open Interest 15,642 54,480 -1,049  
Palladium(NYMEX) Weekly Monthly
Jun20 200401 2245.00 2288.00 2110.50 2140.80 -164.00 1,088 6,850 +63 Hover/Click
Sep20 200401 2122.20 2166.00 2122.20 2127.20 -162.70 47 591 +6 Hover/Click
Dec20 200401 2120.80 2120.80 2112.50 2112.50 -163.70 2 433 +1 Hover/Click
Total Volume and Open Interest 1,137 7,874 +70  
Copper(CMX) Weekly Monthly
May20 200401 221.60 222.20 215.45 217.45 -5.35 49,844 88,211 +469 Hover/Click
Jul20 200401 222.00 222.65 216.10 218.05 -5.30 8,021 42,218 +2,254 Hover/Click
Sep20 200401 222.35 222.35 216.70 218.60 -5.15 1,892 21,622 -204 Hover/Click
Dec20 200401 223.00 223.00 217.60 219.55 -5.05 937 16,007 +237 Hover/Click
Mar21 200401 219.80 220.40 219.80 220.40 -5.00 41 1,398 +2 Hover/Click
Total Volume and Open Interest 61,336 181,533 +2,718  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200401 21702 21702 20648 20740 -1011 198,019 56,919 +1,249 Hover/Click
Sep20 200401 21440 21508 20616 20700 -989 237 128 +5 Hover/Click
Dec20 200401 20585 20585 20585 20585 -989 0 13 +0 Hover/Click
Mar21 200401 20355 20355 20355 20355 -947       Hover/Click
Total Volume and Open Interest 198,256 57,060 +1,254  
S & P 500(CME) Weekly Monthly
Jun20 200401 2556.75 2558.50 2448.00 2448.00 -121.75 4,831 58,788 +2,335  
Sep20 200401 2445.00 2445.00 2445.00 2445.00 -121.50 0 11 +0  
Dec20 200401 2443.75 2443.75 2443.75 2443.75 -120.75        
Mar21 200401 2443.00 2443.00 2443.00 2443.00 -120.75        
Total Volume and Open Interest 4,831 58,873 +2,335  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200401 2562.00 2562.25 2434.25 2448.00 -121.75 1,837,692 3,369,681 +9,690 Hover/Click
Sep20 200401 2556.00 2556.75 2431.75 2445.00 -121.50 10,169 12,931 +1,795 Hover/Click
Dec20 200401 2533.00 2539.75 2431.25 2443.75 -120.75 186 3,406 +8 Hover/Click
Mar21 200401 2443.00 2443.00 2443.00 2443.00 -120.75 0 68 +0 Hover/Click
Total Volume and Open Interest 1,848,047 3,386,086 +11,493  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200401 7772.50 7773.50 7404.25 7438.75 -347.50 419,576 186,424 -1,197 Hover/Click
Sep20 200401 7743.25 7743.25 7407.00 7438.50 -348.50 377 731 -5 Hover/Click
Dec20 200401 7440.00 7440.50 7416.25 7419.00 -347.50 0 15 +0 Hover/Click
Total Volume and Open Interest 419,953 187,172 -1,202  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200401 1425.50 1425.50 1340.50 1351.30 -86.50 12,388 81,469 -1,301 Hover/Click
Sep20 200401 1361.30 1361.30 1355.00 1361.30 -85.10       Hover/Click
Dec20 200401 1367.70 1367.70 1367.70 1367.70 -81.50       Hover/Click
Total Volume and Open Interest 12,388 81,469 -1,301  
Volatility Index(CBOE)
Apr20 200401 48.85 51.75 47.45 51.33 +4.55 46,971 80,178 -6,522  
May20 200401 41.48 44.95 41.36 44.63 +3.70 28,094 68,489 +1,468  
Jun20 200401 37.60 40.69 37.55 40.38 +3.15 6,719 27,659 +42  
Jul20 200401 34.15 36.91 33.85 36.78 +2.86 3,963 22,301 +247  
Total Volume and Open Interest 90,168 238,274 -5,012  
S & P 600(CME)
Jun20 200401 635.90 635.90 635.90 635.90 -47.60        
Sep20 200401 636.30 636.30 636.30 636.30 -47.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200401 1136.30 1137.50 1059.20 1067.60 -80.00 156,556 532,535 +5,005 Hover/Click
Sep20 200401 1125.00 1125.00 1059.80 1065.90 -80.00 8 23 +1 Hover/Click
Dec20 200401 1057.80 1057.80 1057.80 1057.80 -80.00       Hover/Click
Total Volume and Open Interest 156,564 532,558 +5,006  
Nikkei 225(CME)
Jun20 200401 18860 18980 17780 17805 -1060 7,657 11,387 +35  
Sep20 200401 17845 18990 17845 17845 -1060 0 5 +0  
Total Volume and Open Interest 7,657 11,392 +35  
Nikkei 225(SGX) Weekly Monthly
Jun20 200401 18840 18980 17725 17860 -940 124,117 122,802 -111  
Sep20 200401 18810 18810 17815 17815 -940 4 1,144 -48  
Dec20 200401 17675 17675 17675 17675 -940 600 12,986 +600  
Total Volume and Open Interest 131,088 177,477 +6,069  
Nikkei 225 Mini(JPX)
Jun20 200401 18875 18915 17820 17820 -1100 1,500,154 405,959 +12,150  
Sep20 200401 18810 18850 17770 17770 -1090 19,181 9,867 -115  
Dec20 200401 18740 18740 17670 17670 -1110 465 2,921 -13  
Total Volume and Open Interest 1,662,361 706,216 +36,381  
Nikkei 225(JPX)
Jun20 200401 18880 18920 17820 17820 -1100 109,739 313,535 +6,833  
Sep20 200401 18810 18820 17770 17770 -1090 334 11,893 -158  
Dec20 200401 18710 18710 17670 17670 -1110 1 56,198 +450  
Total Volume and Open Interest 110,093 439,784 +8,478  
Nikkei 225(CME) Yen
Jun20 200401 18655 18755 17565 17585 -1060 48,032 31,350 -2,712  
Sep20 200401 17525 18670 17515 17525 -1060 0 78 +0  
Dec20 200401 17360 17360 17360 17360 -1095        
Total Volume and Open Interest 48,032 31,428 -2,712  
Nikkei 225(CME) e-Mini Yen
Jun20 200401 17590 17590 17590 17590 -1060        
Sep20 200401 17530 17530 17530 17530 -1060        
Dec20 200401 17360 17360 17360 17360 -1100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200401 4277.5 4280.0 4123.5 4204.5 -190.5 57,480 208,984 -7,538  
May20 200401 4256.0 4265.0 4167.5 4178.5 -179.5 22 46 +3  
Jun20 200401 4182.0 4190.0 4107.0 4159.0 -188.0 10 6,904 -8  
Total Volume and Open Interest 57,512 284,941 -7,543  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200401 23698 23730 22886 22930 -790 148,490 102,768 +8,516  
May20 200401 23490 23633 22807 22841 -776        
Jun20 200401 23401 23466 22654 22682 -794 831 7,863 +24  
Total Volume and Open Interest 193,207 149,838 +2,001  
DAX(EUREX) Weekly Monthly
Jun20 200401 9680.0 9740.0 9300.0 9487.0 -420.5 101,626 104,894 +920  
Sep20 200401 9586.5 9622.0 9335.0 9470.0 -420.0 61 681 -24  
Dec20 200401 9552.5 9569.0 9449.5 9449.5 -419.0 45 66 -3  
Total Volume and Open Interest 101,732 105,641 +893  
Mini-DAX(EUREX)
Jun20 200401 9665.0 9739.0 9298.0 9487.0 -420.5 102,685 15,508 +45  
Sep20 200401 9490.0 9633.0 9300.0 9470.0 -420.0 96 441 -47  
Dec20 200401 9460.0 9460.0 9449.5 9449.5 -419.0 0 14 -2  
Total Volume and Open Interest 102,781 15,963 -4  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200401 2680 2698 2579 2631 -116 1,122,536 4,662,381 -147,286  
Sep20 200401 2627 2661 2585 2621 -116 2,591 108,583 -1,850  
Dec20 200401 2612 2612 2612 2612 -116 3,305 164,579 +1,660  
Total Volume and Open Interest 1,128,432 4,951,361 -147,476  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200401 8941 9063 8817 9042 -73 39,355 217,834 -441  
Sep20 200401 8907 9010 8860 9008 -73 22 1,355 +9  
Dec20 200401 8841 8993 8841 8993 -72 1 84 +0  
Total Volume and Open Interest 39,378 219,273 -432  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200401 5500.00 5553.50 5340.00 5419.00 -216.50 121,701 702,877 +4,033  
Sep20 200401 5467.00 5472.50 5400.50 5400.50 -211.00 179 992 +68  
Dec20 200401 5425.00 5457.00 5390.50 5390.50 -207.50 1,200 2,681 +500  
Total Volume and Open Interest 123,080 706,550 +4,601  
SPI 200(SFE) Weekly Monthly
Jun20 200401 5095.0 5282.0 5081.0 5224.0 +115.0 80,881 406,416 -13,255  
Sep20 200401 5170.0 5170.0 5170.0 5170.0 +130.0 0 95 +0  
Dec20 200401 5145.0 5145.0 5145.0 5145.0 +130.0 0 626 +0  
Total Volume and Open Interest 81,038 409,198 -13,222  
FTSE MIB(ISE)
Jun20 200401 16520.00 16685.00 16000.00 16404.00 -520.00 15,555 57,877 -1,906  
Sep20 200401 16270.00 16540.00 16235.00 16309.00 -503.00 21 291 +5  
Dec20 200401 16209.00 16209.00 16209.00 16209.00 -503.00        
Total Volume and Open Interest 15,576 58,168 -1,901  
KOSPI 200(KFE)
Jun20 200401 233.65 236.40 223.95 225.15 -10.85 531,140 343,188 +1,381  
Sep20 200401 232.25 235.40 223.75 224.35 -11.15 244 5,257 +224  
Dec20 200401 230.55 230.55 230.55 230.55 -4.20 3 40,069 -1,000  
Total Volume and Open Interest 531,398 405,576 +1,157  
GSCI(CME) Weekly Monthly
Apr20 200401 247.50 249.10 244.85 245.90 -7.95 10 7,427 +2  
May20 200401 259.90 259.90 259.90 259.90 -7.95        
Jun20 200401 263.85 263.85 263.85 263.85 -7.95        
Total Volume and Open Interest 10 7,427 +2  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy