Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 02, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200402 864.75 870.00 857.00 858.75 -4.00 100,917 253,342 +390 Hover/Click
Jul20 200402 868.75 874.00 861.75 864.00 -3.25 62,466 188,214 +5,944 Hover/Click
Aug20 200402 870.25 875.75 863.50 865.50 -3.25 5,294 19,558 +835 Hover/Click
Sep20 200402 865.00 871.25 859.50 862.50 -2.25 3,605 17,797 +461 Hover/Click
Nov20 200402 864.00 870.75 858.75 863.00 -0.50 30,648 118,647 +4,189 Hover/Click
Jan21 200402 863.50 870.00 858.75 863.75 +1.25 6,035 40,136 +1,104 Hover/Click
Mar21 200402 846.25 854.50 841.50 848.00 +3.25 8,694 98,135 +2,059 Hover/Click
May21 200402 843.75 853.50 840.75 845.50 +2.50 2,795 26,732 +606 Hover/Click
Jul21 200402 852.50 862.25 849.50 854.50 +2.75 1,598 15,763 +43 Hover/Click
Aug21 200402 859.00 862.25 850.50 855.00 +3.00 62 845 +19 Hover/Click
Sep21 200402 852.00 852.00 848.25 848.25 +3.50 42 270 +14 Hover/Click
Nov21 200402 842.00 852.00 839.00 844.50 +4.00 956 13,460 +261 Hover/Click
Jan22 200402 853.00 853.00 853.00 853.00 +4.25 0 51 +0 Hover/Click
Mar22 200402 855.00 855.00 855.00 855.00 +4.50 0 32 +0 Hover/Click
Total Volume and Open Interest 223,113 793,202 +15,926  
Soybean Meal(CBOT) Weekly Monthly
May20 200402 315.50 317.10 308.50 309.10 -5.80 31,513 130,018 -1,287 Hover/Click
Jul20 200402 312.50 313.60 307.30 307.80 -4.40 22,492 98,287 +1,376 Hover/Click
Aug20 200402 308.40 309.80 304.90 305.60 -3.40 4,812 24,336 -86 Hover/Click
Sep20 200402 306.20 307.70 304.10 305.10 -1.90 2,486 17,726 +102 Hover/Click
Oct20 200402 306.30 306.90 303.40 304.40 -1.40 1,437 15,073 +128 Hover/Click
Dec20 200402 307.60 308.30 304.80 305.80 -1.80 9,406 52,886 -564 Hover/Click
Jan21 200402 304.70 306.20 302.90 303.90 -1.80 620 6,898 +80 Hover/Click
Mar21 200402 296.20 298.70 294.90 296.30 -0.70 1,561 26,039 +624 Hover/Click
May21 200402 294.60 297.40 293.00 293.70 -1.20 714 14,702 +47 Hover/Click
Jul21 200402 297.20 300.30 295.70 296.20 -1.10 608 7,208 +190 Hover/Click
Total Volume and Open Interest 76,081 400,871 +758  
Soybean Oil(CBOT) Weekly Monthly
May20 200402 26.05 26.83 25.82 26.24 +0.19 41,763 142,460 -5,216 Hover/Click
Jul20 200402 26.41 27.18 26.17 26.59 +0.18 27,409 104,263 -3,580 Hover/Click
Aug20 200402 26.61 27.34 26.36 26.76 +0.18 5,071 38,187 +154 Hover/Click
Sep20 200402 26.78 27.50 26.55 26.92 +0.17 3,208 27,082 +195 Hover/Click
Oct20 200402 26.75 27.64 26.71 27.07 +0.17 2,481 16,905 -29 Hover/Click
Dec20 200402 27.27 28.00 27.03 27.42 +0.15 13,842 63,770 +51 Hover/Click
Jan21 200402 27.35 28.21 27.34 27.64 +0.15 1,166 9,950 +119 Hover/Click
Mar21 200402 27.54 28.40 27.52 27.80 +0.15 2,050 20,987 +523 Hover/Click
May21 200402 28.00 28.63 27.78 28.03 +0.16 1,070 13,024 +73 Hover/Click
Jul21 200402 28.10 28.93 28.08 28.33 +0.17 741 5,625 -263 Hover/Click
Total Volume and Open Interest 98,939 448,165 -7,991  
Canola(WCE) Weekly Monthly
May20 200402 465.0 467.1 463.0 463.5 -1.6 13,950 56,184 -626 Hover/Click
Jul20 200402 473.7 475.7 471.5 472.3 -1.4 16,995 57,071 +6,430 Hover/Click
Nov20 200402 481.2 483.8 480.0 480.7 -0.9 8,214 50,258 -642 Hover/Click
Jan21 200402 487.2 489.9 486.3 487.2 -0.4 1,419 5,340 +62 Hover/Click
Mar21 200402 493.6 496.1 492.8 493.6 +0.3 418 1,809 +370 Hover/Click
Total Volume and Open Interest 41,163 171,538 +5,686  
Corn(CBOT) Weekly Monthly
May20 200402 335.00 343.25 333.00 333.50 -1.25 208,191 447,139 -6,494 Hover/Click
Jul20 200402 339.00 346.75 337.50 338.50 -0.25 154,251 389,841 +8,716 Hover/Click
Sep20 200402 341.25 347.50 340.00 342.00 +1.25 35,749 176,456 +993 Hover/Click
Dec20 200402 347.75 353.75 346.75 349.75 +2.50 68,046 258,538 +3,749 Hover/Click
Mar21 200402 359.50 365.00 358.50 361.25 +2.25 10,109 33,270 +1,379 Hover/Click
May21 200402 366.25 370.50 365.00 367.75 +2.50 2,245 8,634 +369 Hover/Click
Jul21 200402 369.50 374.00 368.50 371.50 +2.50 4,182 35,393 +1,012 Hover/Click
Sep21 200402 364.25 368.00 364.00 365.75 +1.75 448 7,027 +182 Hover/Click
Dec21 200402 369.00 373.25 367.75 369.50 +0.75 5,238 30,834 +1,159 Hover/Click
Mar22 200402 382.00 385.50 381.00 382.00 +0.25 47 815 +0 Hover/Click
Total Volume and Open Interest 488,559 1,389,346 +11,081  
Wheat(CBOT) Weekly Monthly
May20 200402 550.25 553.25 538.25 541.75 -8.50 66,203 142,033 +1,563 Hover/Click
Jul20 200402 547.25 550.25 535.00 538.75 -9.00 43,646 104,580 +4,263 Hover/Click
Sep20 200402 551.75 553.50 538.50 542.25 -9.00 17,734 55,093 +1,045 Hover/Click
Dec20 200402 559.50 562.00 547.50 551.00 -8.75 9,270 45,277 +927 Hover/Click
Mar21 200402 566.00 567.75 554.25 557.25 -8.50 765 13,597 +94 Hover/Click
May21 200402 564.00 564.00 552.50 555.25 -8.25 348 2,837 +67 Hover/Click
Total Volume and Open Interest 138,848 372,589 +8,263  
Wheat(KCBT) Weekly Monthly
May20 200402 475.25 478.00 460.50 464.00 -11.00 27,722 96,066 -531 Hover/Click
Jul20 200402 482.00 484.75 467.75 471.25 -11.25 18,632 67,264 +3,266 Hover/Click
Sep20 200402 489.00 493.00 476.50 479.50 -11.25 8,238 24,239 +2,012 Hover/Click
Dec20 200402 503.25 505.50 490.00 492.75 -10.75 3,794 30,114 +129 Hover/Click
Mar21 200402 514.50 515.75 501.50 503.50 -10.25 334 6,675 +48 Hover/Click
May21 200402 517.25 521.75 510.00 511.25 -8.75 102 1,544 +8 Hover/Click
Jul21 200402 517.00 519.50 507.50 512.25 -3.25 94 760 +53 Hover/Click
Total Volume and Open Interest 58,924 226,797 +4,989  
Wheat(MGE) Weekly Monthly
May20 200402 525.00 526.25 515.25 519.00 -5.50 4,543 32,119 -62 Hover/Click
Jul20 200402 534.75 536.50 526.50 530.00 -4.75 3,365 20,712 +494 Hover/Click
Sep20 200402 543.50 545.00 535.25 538.75 -4.75 772 11,104 -213 Hover/Click
Dec20 200402 554.25 554.25 546.75 549.75 -4.50 510 7,463 +115 Hover/Click
Mar21 200402 561.75 562.75 558.00 560.75 -3.75 126 3,076 -3 Hover/Click
May21 200402 566.75 567.75 564.00 567.25 -4.00 32 1,029 +0 Hover/Click
Total Volume and Open Interest 9,358 75,565 +341  
Oats(CBOT) Weekly Monthly
May20 200402 261.50 264.50 259.00 264.50 +4.25 536 2,326 -55 Hover/Click
Jul20 200402 264.00 264.00 260.50 263.00 -0.25 138 1,029 +74 Hover/Click
Sep20 200402 254.25 254.50 252.25 254.50 -3.00 15 121 +5 Hover/Click
Dec20 200402 253.00 253.00 250.50 250.75 -3.00 8 703 -4 Hover/Click
Total Volume and Open Interest 697 4,179 +20  
Rough Rice(CBOT) Weekly Monthly
May20 200402 14.06 14.33 14.06 14.24 +0.19 712 7,181 -316 Hover/Click
Jul20 200402 13.98 14.16 13.98 14.13 +0.14 442 1,619 +230 Hover/Click
Sep20 200402 12.02 12.16 12.02 12.15 +0.04 149 2,719 +59 Hover/Click
Nov20 200402 12.07 12.07 12.06 12.06 +0.02 19 72 +7 Hover/Click
Total Volume and Open Interest 1,322 11,591 -20  
Live Cattle(CME) Weekly Monthly
Apr20 200402 96.500 96.500 92.830 92.830 -4.500 8,636 23,645 -1,213 Hover/Click
Jun20 200402 87.230 87.250 83.080 83.080 -4.500 22,982 120,551 +264 Hover/Click
Aug20 200402 88.480 88.700 84.600 84.600 -4.500 12,967 52,560 +399 Hover/Click
Oct20 200402 92.000 92.000 87.950 87.950 -4.500 9,168 35,227 +1,255 Hover/Click
Dec20 200402 95.580 95.580 91.385 91.480 -4.405 5,928 20,035 +595 Hover/Click
Feb21 200402 100.000 100.000 95.785 96.080 -4.205 2,497 9,112 +552 Hover/Click
Total Volume and Open Interest 62,464 264,447 +1,943  
Feeder Cattle(CME) Weekly Monthly
Apr20 200402 116.285 116.285 110.680 110.680 -6.750 1,328 3,339 -321 Hover/Click
May20 200402 116.680 116.700 111.650 111.650 -6.750 5,368 14,594 +319 Hover/Click
Aug20 200402 122.180 122.400 117.650 117.650 -6.750 2,777 8,116 +64 Hover/Click
Sep20 200402 122.535 122.550 117.850 117.850 -6.750 1,034 2,965 +71 Hover/Click
Oct20 200402 122.885 122.900 118.150 118.150 -6.750 504 2,177 +15 Hover/Click
Nov20 200402 123.535 123.535 118.650 118.680 -6.720 267 824 +9 Hover/Click
Jan21 200402 122.000 122.000 118.180 118.250 -6.680 117 746 +49 Hover/Click
Total Volume and Open Interest 11,398 32,767 +209  
Lean Hogs(CME) Weekly Monthly
Apr20 200402 48.000 48.200 44.700 44.700 -4.500 7,488 21,124 -350  
May20 200402 47.000 47.630 45.485 45.485 -4.500 435 2,334 +38  
Jun20 200402 52.830 54.000 52.830 52.830 -4.500 23,649 76,420 +659  
Jul20 200402 57.700 58.735 57.235 57.235 -4.500 8,353 34,680 +799  
Aug20 200402 58.580 59.900 57.900 57.900 -4.500 6,324 29,068 -155  
Oct20 200402 52.330 54.300 50.830 51.400 -2.500 6,233 38,124 +948  
Dec20 200402 50.000 51.500 48.150 48.750 -2.550 4,811 20,414 +1,272  
Feb21 200402 55.350 56.580 53.330 53.380 -3.200 666 4,723 -120  
Total Volume and Open Interest 58,178 229,366 +3,081  
Class III Milk(CME) Weekly Monthly
Apr20 200402 14.57 14.57 14.26 14.27 -0.18 551 2,938 -47 Hover/Click
May20 200402 13.07 13.11 12.75 12.88 -0.24 702 3,225 +106 Hover/Click
Jun20 200402 13.67 13.72 13.33 13.60 +0.04 658 3,820 +139 Hover/Click
Jul20 200402 14.39 14.56 14.14 14.48 +0.11 317 2,001 +47 Hover/Click
Aug20 200402 14.79 14.97 14.64 14.92 +0.13 172 1,596 +47 Hover/Click
Sep20 200402 15.03 15.19 14.88 15.17 +0.19 117 1,633 +55 Hover/Click
Oct20 200402 15.04 15.23 14.94 15.23 +0.09 83 1,262 +31 Hover/Click
Nov20 200402 14.92 15.20 14.92 15.20 +0.14 54 1,143 +25 Hover/Click
Dec20 200402 15.09 15.10 14.91 15.10 +0.05 116 1,004 +23 Hover/Click
Jan21 200402 14.98 14.99 14.95 14.96 +0.16 57 299 +2 Hover/Click
Feb21 200402 14.81 15.06 14.81 15.05 +0.01 48 273 -2 Hover/Click
Mar21 200402 15.05 15.18 15.05 15.15 -0.08 29 296 +11 Hover/Click
Apr21 200402 15.21 15.39 15.21 15.39 +0.04 49 128 -15 Hover/Click
Total Volume and Open Interest 3,050 19,896 -2,505  
Cocoa(ICE) Weekly Monthly
May20 200402 2253 2289 2229 2285 +58 14,106 55,964 -888 Hover/Click
Jul20 200402 2251 2282 2236 2278 +41 12,966 57,184 +1,867 Hover/Click
Sep20 200402 2256 2285 2245 2282 +34 7,050 38,931 +424 Hover/Click
Dec20 200402 2238 2265 2224 2263 +36 2,808 43,454 +612 Hover/Click
Mar21 200402 2226 2245 2206 2245 +36 692 26,286 -134 Hover/Click
May21 200402 2205 2243 2205 2243 +37 105 7,983 -7 Hover/Click
Jul21 200402 2203 2241 2203 2241 +38 11 2,892 -4 Hover/Click
Total Volume and Open Interest 37,778 235,796 +1,867  
Coffee "C"(ICE) Weekly Monthly
May20 200402 116.85 120.10 116.60 119.35 +3.35 14,185 62,499 -338 Hover/Click
Jul20 200402 117.95 121.40 117.90 120.70 +3.35 11,543 50,593 +1,033 Hover/Click
Sep20 200402 118.80 122.25 118.80 121.70 +3.40 3,780 40,301 -294 Hover/Click
Dec20 200402 119.75 123.25 119.75 122.90 +3.55 2,473 37,822 +107 Hover/Click
Mar21 200402 120.10 124.45 120.10 124.00 +3.55 1,060 17,425 +307 Hover/Click
May21 200402 122.70 124.90 122.60 124.90 +3.55 342 9,741 +60 Hover/Click
Total Volume and Open Interest 33,658 240,712 +965  
Orange Juice(ICE) Weekly Monthly
May20 200402 119.05 119.80 110.95 116.00 -2.85 1,159 6,292 -555 Hover/Click
Jul20 200402 119.85 119.90 111.60 116.45 -2.85 383 4,549 +302 Hover/Click
Sep20 200402 120.10 120.10 111.95 117.10 -2.50 10 1,254 +0 Hover/Click
Nov20 200402 119.25 119.25 113.00 118.10 -2.30 2 474 +2 Hover/Click
Jan21 200402 119.05 119.05 119.05 119.05 -2.30 0 343 +0 Hover/Click
Mar21 200402 120.05 120.05 120.05 120.05 -2.30 0 173 +0 Hover/Click
Total Volume and Open Interest 1,554 13,085 -251  
Sugar #11(ICE) Weekly Monthly
May20 200402 10.17 10.86 10.05 10.29 +0.25 72,205 298,845 -4,100 Hover/Click
Jul20 200402 10.21 10.85 10.07 10.32 +0.24 49,051 256,406 +3,745 Hover/Click
Oct20 200402 10.48 11.05 10.32 10.54 +0.19 32,480 187,523 +6,871 Hover/Click
Mar21 200402 11.05 11.60 10.95 11.13 +0.15 18,050 108,367 +2,425 Hover/Click
May21 200402 11.03 11.51 10.91 11.08 +0.15 4,548 51,125 +738 Hover/Click
Jul21 200402 10.91 11.43 10.88 11.04 +0.14 2,470 42,239 +412 Hover/Click
Oct21 200402 11.20 11.57 11.10 11.25 +0.12 1,129 39,312 -1 Hover/Click
Mar22 200402 11.69 12.05 11.69 11.77 +0.11 679 17,884 +318 Hover/Click
Total Volume and Open Interest 181,119 1,015,678 +10,420  
London Cocoa(LCE) Weekly Monthly
May20 200402 1747 1772 1740 1768 +28 6,787 47,251 -1,273 Hover/Click
Jul20 200402 1747 1767 1740 1764 +21 7,205 42,593 +532 Hover/Click
Sep20 200402 1734 1748 1722 1745 +16 3,430 43,349 -73 Hover/Click
Dec20 200402 1651 1676 1650 1671 +20 3,571 63,970 +971 Hover/Click
Mar21 200402 1635 1650 1628 1647 +17 2,855 34,257 +974 Hover/Click
May21 200402 1646 1655 1633 1652 +17 963 15,957 +20 Hover/Click
Jul21 200402 1648 1656 1635 1653 +16 953 8,319 +356 Hover/Click
Total Volume and Open Interest 26,778 262,770 +2,388  
London Sugar(LCE) Weekly Monthly
May20 200402 345.40 352.00 334.40 340.60 -1.40 6,152 27,757 -427 Hover/Click
Aug20 200402 327.30 333.40 319.60 322.80 -0.60 6,410 43,573 -1,003 Hover/Click
Oct20 200402 318.40 326.40 312.40 316.70 +1.30 2,741 15,183 -154 Hover/Click
Dec20 200402 320.80 329.50 315.30 319.00 +1.30 514 9,116 +9 Hover/Click
Mar21 200402 322.60 331.00 317.90 320.50 +1.60 788 8,399 +528 Hover/Click
Total Volume and Open Interest 17,174 109,742 -764  
Cotton(ICE) Weekly Monthly
May20 200402 48.95 51.48 48.58 49.99 +1.58 15,783 76,452 -1,107 Hover/Click
Jul20 200402 48.26 51.05 48.25 49.76 +1.54 12,469 53,562 +3,484 Hover/Click
Oct20 200402 51.02 51.02 51.02 51.02 +0.71 9 114 +3 Hover/Click
Dec20 200402 50.55 52.70 50.18 51.12 +0.71 8,181 52,060 +2,166 Hover/Click
Mar21 200402 51.67 53.86 51.64 52.17 +0.51 889 9,772 +268 Hover/Click
May21 200402 53.78 54.77 53.16 53.16 +0.36 225 2,004 +157 Hover/Click
Total Volume and Open Interest 37,791 199,435 +5,124  
Lumber(CME) Weekly Monthly
May20 200402 260.4 277.0 258.2 264.1 +4.3 373 1,397 -47  
Jul20 200402 287.0 301.8 285.2 286.6 -0.9 287 830 +93  
Sep20 200402 289.9 298.1 283.6 284.7 +0.1 97 427 +9  
Nov20 200402 292.1 298.1 286.5 286.6 +1.6 23 155 -1  
Jan21 200402 306.9 306.9 299.8 299.8 +10.2 2 15 +0  
Mar21 200402 298.3 298.3 298.3 298.3 +10.2        
May21 200402 296.8 296.8 296.8 296.8 +10.2        
Total Volume and Open Interest 782 2,824 +54  
Crude Oil(NYM) Weekly Monthly
May20 200402 21.22 27.39 20.76 25.32 +5.01 660,082 627,441 +17,370 Hover/Click
Jun20 200402 24.19 30.16 23.92 28.05 +4.31 209,607 300,973 +12,895 Hover/Click
Jul20 200402 26.62 32.42 26.25 29.92 +3.50 110,446 196,291 +7,279 Hover/Click
Aug20 200402 28.11 32.98 28.11 30.91 +2.60 56,038 99,853 +1,217 Hover/Click
Sep20 200402 29.34 33.66 29.29 31.50 +1.95 50,271 127,803 -1,622 Hover/Click
Oct20 200402 30.48 33.93 30.32 32.00 +1.48 16,748 92,230 +716 Hover/Click
Nov20 200402 30.99 34.63 30.99 32.54 +1.14 13,381 66,793 +324 Hover/Click
Dec20 200402 31.62 36.00 31.50 33.05 +0.91 71,986 233,865 +4,158 Hover/Click
Jan21 200402 32.69 35.46 32.37 33.49 +0.74 4,792 62,503 +397 Hover/Click
Feb21 200402 33.53 36.07 32.40 33.88 +0.61 2,887 33,884 +501 Hover/Click
Mar21 200402 33.33 34.84 33.03 34.25 +0.51 8,157 38,836 +610 Hover/Click
Apr21 200402 33.76 35.90 33.74 34.60 +0.42 1,493 19,328 +219 Hover/Click
May21 200402 34.45 36.87 33.60 34.91 +0.34 1,685 17,352 -88 Hover/Click
Jun21 200402 34.46 36.60 34.03 35.16 +0.25 22,838 86,901 +281 Hover/Click
Jul21 200402 35.37 36.09 34.69 35.39 +0.19 930 18,144 +186 Hover/Click
Aug21 200402 35.75 36.35 34.97 35.63 +0.15 1,036 10,526 -513 Hover/Click
Total Volume and Open Interest 1,277,854 2,340,672 +43,360  
e-miNY Crude Oil(NYM)
May20 200402 21.225 27.425 20.750 25.325 +5.025 39,970 6,610 -136  
Jun20 200402 23.950 30.025 23.750 28.050 +4.300 1,762 1,847 +12  
Jul20 200402 26.100 31.950 26.100 29.925 +3.500 152 440 +8  
Aug20 200402 28.350 31.800 28.125 30.900 +2.600 70 203 -16  
Sep20 200402 29.300 33.200 29.300 31.500 +1.950 54 200 +3  
Oct20 200402 30.500 32.000 30.250 32.000 +1.475 13 93 +0  
Nov20 200402 31.000 32.725 31.000 32.550 +1.150 27 54 +0  
Dec20 200402 31.775 35.000 31.775 33.050 +0.900 88 206 +1  
Jan21 200402 32.400 35.400 32.100 33.500 +0.750 20 55 -2  
Feb21 200402 32.900 33.900 32.850 33.875 +0.600 33 46 -2  
Total Volume and Open Interest 42,204 9,883 -130  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200402 94.83 113.84 93.82 99.51 +6.28 54,555 99,474 +3,068 Hover/Click
Jun20 200402 96.36 116.02 95.98 102.04 +6.76 31,790 45,441 +1,128 Hover/Click
Jul20 200402 99.32 118.84 99.28 105.47 +7.04 13,776 33,093 +529 Hover/Click
Aug20 200402 104.10 122.67 103.75 109.49 +7.11 10,270 19,252 -403 Hover/Click
Sep20 200402 108.28 126.66 108.28 113.41 +7.04 8,951 19,783 +1,134 Hover/Click
Oct20 200402 111.11 129.67 111.11 116.43 +6.82 3,770 13,555 +407 Hover/Click
Nov20 200402 113.10 131.01 113.10 118.43 +6.57 2,009 12,240 +134 Hover/Click
Dec20 200402 114.97 133.89 114.93 119.84 +6.34 8,363 32,426 +520 Hover/Click
Jan21 200402 119.13 134.14 117.40 121.21 +6.15 1,621 14,696 -136 Hover/Click
Feb21 200402 120.19 135.10 118.60 122.35 +5.99 743 7,214 +121 Hover/Click
Mar21 200402 121.40 133.55 120.09 123.46 +5.83 738 7,138 +141 Hover/Click
Apr21 200402 122.00 127.55 122.00 124.45 +5.74 686 4,079 +60 Hover/Click
May21 200402 132.00 132.00 124.80 125.60 +5.57 557 2,411 +109 Hover/Click
Jun21 200402 124.86 138.43 123.50 126.71 +5.35 1,522 11,202 +423 Hover/Click
Total Volume and Open Interest 140,813 352,785 +4,150  
RBOB Gasoline(NYM) Weekly Monthly
May20 200402 58.09 75.74 56.71 66.28 +11.63 63,350 107,900 -4,837 Hover/Click
Jun20 200402 62.86 80.19 62.86 72.36 +11.03 38,548 58,489 +3,695 Hover/Click
Jul20 200402 68.66 90.08 68.66 77.87 +10.30 21,270 35,412 +1,125 Hover/Click
Aug20 200402 74.43 89.85 74.40 82.21 +9.23 12,228 19,909 +795 Hover/Click
Sep20 200402 78.60 92.97 78.42 85.16 +8.18 11,728 30,083 +368 Hover/Click
Oct20 200402 73.50 87.84 73.47 79.20 +7.06 6,232 18,747 +710 Hover/Click
Nov20 200402 74.90 87.36 74.90 79.82 +6.20 3,158 16,200 -181 Hover/Click
Dec20 200402 76.90 89.41 76.77 80.67 +5.42 5,684 36,983 +211 Hover/Click
Jan21 200402 79.70 90.05 79.20 82.51 +5.36 928 6,363 -29 Hover/Click
Feb21 200402 82.83 90.48 81.32 84.61 +5.40 381 1,989 -41 Hover/Click
Total Volume and Open Interest 168,886 362,398 +3  
e-miNY RBOB Gasoline(NYM)
May20 200402 66.28 66.28 66.28 66.28 +11.63        
Jun20 200402 72.36 72.36 72.36 72.36 +11.03        
Jul20 200402 77.87 77.87 77.87 77.87 +10.30        
Aug20 200402 82.21 82.21 82.21 82.21 +9.23        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May20 200402 1.591 1.624 1.521 1.552 -0.035 142,553 347,178 -1,007 Hover/Click
Jun20 200402 1.715 1.746 1.649 1.672 -0.040 66,232 96,844 +324 Hover/Click
Jul20 200402 1.891 1.919 1.829 1.847 -0.039 51,081 126,779 +6,114 Hover/Click
Aug20 200402 1.959 1.989 1.900 1.919 -0.039 26,326 54,201 +819 Hover/Click
Sep20 200402 1.991 2.019 1.932 1.952 -0.038 25,004 99,735 +1,403 Hover/Click
Oct20 200402 2.063 2.088 2.009 2.023 -0.036 29,477 102,542 -2,929 Hover/Click
Nov20 200402 2.296 2.317 2.255 2.274 -0.018 12,230 35,965 +1,443 Hover/Click
Dec20 200402 2.627 2.643 2.592 2.630 +0.007 9,902 35,821 +271 Hover/Click
Jan21 200402 2.743 2.766 2.713 2.755 +0.007 15,744 66,973 -491 Hover/Click
Feb21 200402 2.708 2.730 2.683 2.722 +0.006 3,850 28,667 +28 Hover/Click
Mar21 200402 2.623 2.633 2.588 2.623 +0.007 10,751 45,629 +376 Hover/Click
Apr21 200402 2.381 2.390 2.350 2.386 +0.011 12,847 49,847 -1,147 Hover/Click
May21 200402 2.355 2.361 2.324 2.357 +0.009 2,815 14,328 +625 Hover/Click
Jun21 200402 2.378 2.390 2.357 2.387 +0.008 1,411 10,965 +456 Hover/Click
Jul21 200402 2.417 2.426 2.394 2.424 +0.007 1,060 8,946 +388 Hover/Click
Aug21 200402 2.416 2.426 2.394 2.424 +0.007 920 8,556 -206 Hover/Click
Total Volume and Open Interest 419,283 1,224,791 +8,487  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200402 25.61 36.29 25.45 29.94 +5.20 367,505 538,032 +22,822 Hover/Click
Jul20 200402 28.41 38.31 28.41 32.10 +4.06 172,447 317,499 +21,198 Hover/Click
Aug20 200402 30.97 39.77 30.87 33.66 +3.10 106,650 143,311 +10,443 Hover/Click
Sep20 200402 32.79 40.90 32.74 34.91 +2.47 87,080 168,278 +9,569 Hover/Click
Oct20 200402 34.13 41.78 34.04 35.78 +1.93 45,430 100,165 -3,763 Hover/Click
Nov20 200402 35.02 42.52 34.87 36.43 +1.62 34,009 91,136 +1,820 Hover/Click
Dec20 200402 35.69 43.00 35.41 36.90 +1.39 118,455 307,467 +11,216 Hover/Click
Jan21 200402 36.26 43.38 35.88 37.31 +1.24 14,442 89,538 +1,581 Hover/Click
Feb21 200402 36.74 43.03 36.46 37.70 +1.12 11,744 69,818 +3,912 Hover/Click
Mar21 200402 37.16 38.76 37.16 38.14 +1.04 13,123 53,715 +2,257 Hover/Click
Apr21 200402 37.73 38.52 37.73 38.48 +0.95 2,883 32,877 -54 Hover/Click
May21 200402 37.33 38.92 37.33 38.83 +0.87 2,607 28,512 -532 Hover/Click
Jun21 200402 38.53 44.67 37.91 39.14 +0.81 25,586 113,719 +4,359 Hover/Click
Jul21 200402 39.38 39.38 39.38 39.38 +0.75 2,496 23,844 -205 Hover/Click
Total Volume and Open Interest 1,047,019 2,572,836 +40,872  
Gas Oil(ICE) Weekly Monthly
Apr20 200402 271.75 383.00 269.00 276.00 +4.25 44,510 101,053 -9,850 Hover/Click
May20 200402 275.00 387.75 273.50 283.25 +7.75 82,442 160,104 +13,039 Hover/Click
Jun20 200402 285.00 399.25 284.75 296.00 +11.00 53,609 114,714 +3,074 Hover/Click
Jul20 200402 295.00 409.50 295.00 307.50 +12.50 16,076 63,836 +3,269 Hover/Click
Aug20 200402 306.00 418.25 306.00 317.50 +11.75 9,274 45,181 +44 Hover/Click
Sep20 200402 316.75 426.50 316.00 327.00 +10.75 9,714 49,715 -295 Hover/Click
Oct20 200402 325.00 433.00 323.75 334.25 +9.75 7,112 38,508 -251 Hover/Click
Nov20 200402 331.00 435.00 329.25 340.00 +10.00 3,725 30,229 +461 Hover/Click
Dec20 200402 332.25 441.75 332.25 343.25 +9.50 18,245 85,373 +1,210 Hover/Click
Jan21 200402 339.25 442.50 338.75 347.75 +9.25 2,508 23,414 +519 Hover/Click
Total Volume and Open Interest 263,381 882,144 +13,705  
Ethanol(CBOT)
Apr20 200402 0.834 0.850 0.820 0.845 +0.025 0 82 +0  
May20 200402 0.850 0.895 0.841 0.865 +0.029 34 273 +3  
Jun20 200402 0.910 0.930 0.885 0.901 +0.031 4 176 +0  
Jul20 200402 0.904 0.904 0.904 0.904 +0.031 0 4 +0  
Aug20 200402 0.904 0.904 0.904 0.904 +0.031        
Sep20 200402 0.904 0.904 0.904 0.904 +0.031        
Oct20 200402 0.904 0.904 0.904 0.904 +0.031        
Nov20 200402 0.904 0.904 0.904 0.904 +0.031        
Total Volume and Open Interest 38 536 +3  
WTI Crude Oil(ICE) Weekly Monthly
May20 200402 21.28 27.53 20.82 25.32 +5.01 31,438 68,846 +1,435 Hover/Click
Jun20 200402 24.30 30.76 23.99 28.05 +4.31 48,650 117,950 +3,798 Hover/Click
Jul20 200402 26.61 32.46 26.46 29.92 +3.50 23,922 59,924 +3,618 Hover/Click
Aug20 200402 28.35 33.69 28.34 30.91 +2.60 13,926 28,731 +2,342 Hover/Click
Sep20 200402 29.39 34.52 29.39 31.50 +1.95 12,295 51,181 +3,415 Hover/Click
Oct20 200402 30.45 35.16 30.45 32.00 +1.48 4,988 20,241 -277 Hover/Click
Nov20 200402 31.30 33.07 31.29 32.54 +1.14 4,106 17,644 -51 Hover/Click
Dec20 200402 32.08 34.77 31.41 33.05 +0.91 24,771 109,209 +5,917 Hover/Click
Jan21 200402 32.56 33.49 32.56 33.49 +0.74 919 6,566 +244 Hover/Click
Feb21 200402 33.88 33.88 33.88 33.88 +0.61 670 5,596 +602 Hover/Click
Mar21 200402 34.25 34.25 34.25 34.25 +0.51 548 6,670 +199 Hover/Click
Apr21 200402 34.60 34.60 34.60 34.60 +0.42 88 4,723 +18 Hover/Click
May21 200402 34.91 34.91 34.91 34.91 +0.34 97 5,380 +59 Hover/Click
Jun21 200402 34.80 35.60 34.05 35.16 +0.25 3,367 36,527 -358 Hover/Click
Jul21 200402 35.39 35.39 35.39 35.39 +0.19 83 5,749 -15 Hover/Click
Aug21 200402 35.63 35.63 35.63 35.63 +0.15 45 6,144 +7 Hover/Click
Total Volume and Open Interest 177,122 693,669 +22,989  
US Dollar Index(ICE) Weekly Monthly
Jun20 200402 99.625 100.500 99.445 100.270 +0.517 18,579 28,220 -822 Hover/Click
Sep20 200402 99.750 100.370 99.680 100.270 +0.517 37 558 -8 Hover/Click
Dec20 200402 100.015 100.235 100.015 100.235 +0.518 1 194 +0 Hover/Click
Total Volume and Open Interest 18,617 28,972 -830  
Australian Dollar(CME) Weekly Monthly
Jun20 200402 60.69 61.21 60.08 60.49 -0.25 112,852 128,604 -859 Hover/Click
Sep20 200402 60.75 61.19 60.11 60.49 -0.24 322 782 -47 Hover/Click
Dec20 200402 60.46 61.16 60.18 60.49 -0.24 69 174 +15 Hover/Click
Total Volume and Open Interest 113,576 130,982 -861  
British Pound(CME) Weekly Monthly
Jun20 200402 123.96 124.85 123.56 124.04 +0.20 101,715 160,059 -1,616 Hover/Click
Sep20 200402 124.78 124.83 123.72 124.10 +0.19 0 1,774 +0 Hover/Click
Dec20 200402 124.15 124.89 123.82 124.15 +0.18 0 158 +0 Hover/Click
Total Volume and Open Interest 101,744 165,226 -1,615  
Canadian Dollar(CME) Weekly Monthly
Jun20 200402 70.50 71.07 69.98 70.54 +0.17 91,472 114,274 -1,328 Hover/Click
Sep20 200402 71.00 71.05 70.06 70.57 +0.16 85 3,056 -8 Hover/Click
Dec20 200402 70.35 71.04 70.10 70.60 +0.18 98 2,580 +48 Hover/Click
Mar21 200402 70.77 71.05 70.14 70.60 +0.17 6 126 -3 Hover/Click
Total Volume and Open Interest 91,697 122,891 -1,277  
Japanese Yen(CME) Weekly Monthly
Jun20 200402 93.58 93.66 92.72 92.93 -0.60 101,047 118,151 +890 Hover/Click
Sep20 200402 93.17 93.86 93.02 93.17 -0.62 29 812 -19 Hover/Click
Dec20 200402 93.42 93.42 93.28 93.42 -0.64 0 33 +0 Hover/Click
Total Volume and Open Interest 101,186 120,270 +871  
Swiss Franc(CME) Weekly Monthly
Jun20 200402 103.83 103.89 102.85 103.02 -0.73 38,633 29,579 -1,437 Hover/Click
Sep20 200402 104.09 104.17 103.27 103.36 -0.73 8 64 +0 Hover/Click
Dec20 200402 103.69 103.69 103.69 103.69 -0.77 0 12 +0 Hover/Click
Total Volume and Open Interest 38,641 29,657 -1,437  
EuroFX(CME) Weekly Monthly
Jun20 200402 109.79 109.91 108.44 108.73 -0.84 205,731 539,699 -4,256 Hover/Click
Sep20 200402 109.91 110.16 108.75 109.00 -0.86 561 3,624 +133 Hover/Click
Dec20 200402 109.45 110.38 109.03 109.27 -0.88 26 1,814 +4 Hover/Click
Total Volume and Open Interest 206,814 551,752 -4,132  
Mexican Peso(CME) Weekly Monthly
Apr20 200402 416.00 419.25 408.00 411.00 +1.88 12 63 +5  
May20 200402 408.75 416.75 405.75 408.75 +1.88 0 895 +0  
Total Volume and Open Interest 54,439 102,712 -818  
Brazilian Real(CME) Weekly Monthly
May20 200402 189.90 191.35 188.85 189.35 -0.55 6,516 19,350 +1,127  
Jun20 200402 190.00 190.65 188.50 189.00 -0.55 357 1,468 +90 Hover/Click
Jul20 200402 188.75 188.75 188.75 188.75 -0.65 10 34 +0  
Aug20 200402 188.45 188.45 188.45 188.45 -0.60 0 120 +0  
Total Volume and Open Interest 6,883 20,972 -26,376  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200402 182~130 182~260 181~100 181~170 +0~130 334,842 1,001,127 -9,726 Hover/Click
Sep20 200402 180~010 181~010 180~010 180~010 +0~130 0 130 +0 Hover/Click
Dec20 200402 180~010 180~010 180~010 180~010 +0~130       Hover/Click
Total Volume and Open Interest 334,842 1,001,257 -9,726  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200402 139~095 139~145 138~250 138~285 -0~030 1,527,275 3,258,619 -6,875 Hover/Click
Sep20 200402 138~315 138~315 138~165 138~165 -0~030 0 68 +0 Hover/Click
Dec20 200402 138~165 138~165 138~165 138~165 -0~030       Hover/Click
Total Volume and Open Interest 1,527,275 3,258,687 -6,875  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200402 125~142 125~176 125~082 125~100 -0~024 924,199 3,846,132 -25,122 Hover/Click
Sep20 200402 125~050 125~050 125~042 125~050 -0~074       Hover/Click
Dec20 200402 125~050 125~050 125~050 125~050 -0~074       Hover/Click
Total Volume and Open Interest 924,199 3,846,132 -25,791  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200402 110~070 110~076 110~055 110~063 +0~007 670,913 2,845,341 -97,331 Hover/Click
Sep20 200402 110~107 110~107 110~094 110~094 +0~016 0 2 +0 Hover/Click
Dec20 200402 110~094 110~094 110~094 110~094 +0~016       Hover/Click
Total Volume and Open Interest 670,913 2,845,343 -108,251  
Eurodollars(CME) Weekly Monthly
Jun20 200402 99.480 99.520 99.455 99.510 +0.060 377,064 1,638,067 +20,734  
Sep20 200402 99.645 99.660 99.630 99.655 +0.020 205,883 1,467,953 +3,532  
Dec20 200402 99.665 99.675 99.645 99.665 +0.010 206,652 1,109,439 -10,878  
Mar21 200402 99.725 99.740 99.710 99.730 +0.005 180,083 842,946 -6,911  
Jun21 200402 99.720 99.735 99.705 99.725 +0.005 195,825 782,958 +4,598  
Sep21 200402 99.710 99.730 99.695 99.715 unch 174,965 677,579 +620  
Dec21 200402 99.690 99.710 99.665 99.690 -0.005 191,944 725,067 +11,519  
Mar22 200402 99.665 99.690 99.640 99.670 -0.010 146,098 546,831 +8,955  
Jun22 200402 99.625 99.650 99.595 99.630 -0.010 100,788 452,857 -3,922  
Sep22 200402 99.595 99.610 99.555 99.590 -0.020 100,208 341,210 +896  
Dec22 200402 99.540 99.560 99.500 99.535 -0.025 77,380 247,367 +538  
Mar23 200402 99.515 99.530 99.465 99.500 -0.025 85,027 304,824 +3,917  
Jun23 200402 99.490 99.500 99.435 99.465 -0.030 43,421 170,914 +2,291  
Sep23 200402 99.460 99.470 99.405 99.430 -0.035 43,856 126,229 +3,936  
Dec23 200402 99.415 99.430 99.360 99.385 -0.035 47,125 120,478 +359  
Mar24 200402 99.395 99.405 99.330 99.355 -0.035 43,672 110,570 -2,371  
Jun24 200402 99.360 99.370 99.295 99.315 -0.035 25,713 66,163 +1,874  
Sep24 200402 99.315 99.335 99.255 99.270 -0.040 32,025 70,248 +1,274  
Total Volume and Open Interest 2,538,488 10,786,035 +76,958  
Ultra T-Bond(CBOT)
Jun20 200402 227~24 228~21 225~11 226~00 +1~01 245,066 1,051,390 +1,531  
Sep20 200402 226~00 226~00 226~00 226~00 +1~01        
Dec20 200402 226~00 226~00 226~00 226~00 +1~01        
Total Volume and Open Interest 245,066 1,051,390 +1,531  
Ultra 10-Yr T-Note(CBOT)
Jun20 200402 157~160 157~250 156~255 156~310 +0~035 261,102 755,530 -7,924  
Sep20 200402 156~310 156~310 156~310 156~310 +0~035        
Dec20 200402 156~310 156~310 156~310 156~310 +0~035        
Total Volume and Open Interest 261,102 755,530 -7,924  
30 Day Federal Funds(CBOT)
Apr20 200402 99.925 99.935 99.925 99.930 unch 20,031 233,186 +666  
May20 200402 99.930 99.930 99.920 99.920 -0.010 27,133 232,005 -5,060  
Jun20 200402 99.930 99.935 99.920 99.925 -0.010 10,173 149,081 +2,504  
Jul20 200402 99.935 99.935 99.920 99.925 -0.010 25,392 197,161 -6,299  
Aug20 200402 99.930 99.935 99.925 99.925 -0.010 16,125 120,890 -2,664  
Sep20 200402 99.935 99.935 99.920 99.925 -0.010 5,082 38,108 -254  
Total Volume and Open Interest 155,502 1,458,239 -238,317  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200402 152.57 152.80 152.44 152.68 +0.09 866 12,365 -97 Hover/Click
Sep20 200402 152.68 152.68 152.68 152.68 +0.09       Hover/Click
Dec20 200402 152.68 152.68 152.68 152.68 +0.09       Hover/Click
Total Volume and Open Interest 866 12,365 -97  
Euro-Buxl(EUREX)
Jun20 200402 212.34 214.22 210.00 212.14 +0.12 45,093 202,145 +1,443  
Sep20 200402 221.62 221.62 221.62 221.62 +0.12 0 14 +0  
Dec20 200402 214.14 214.14 214.14 214.14 +0.12        
Total Volume and Open Interest 45,093 202,159 +1,443  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200402 172.56 172.60 171.60 171.92 -0.65 508,923 1,210,036 +11,863 Hover/Click
Sep20 200402 175.01 175.01 175.01 175.01 -0.70 5 211 +1 Hover/Click
Dec20 200402 172.97 172.97 172.97 172.97 -0.65       Hover/Click
Total Volume and Open Interest 508,928 1,210,247 +11,864  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200402 135.03 135.08 134.71 134.88 -0.22 300,744 989,242 -26,314 Hover/Click
Sep20 200402 134.48 134.48 134.48 134.48 -0.22 0 329 +0 Hover/Click
Dec20 200402 134.81 134.81 134.81 134.81 -0.22       Hover/Click
Total Volume and Open Interest 300,744 989,571 -26,314  
Euro-Schatz(EUREX)
Jun20 200402 112.05 112.13 112.05 112.09 -0.04 166,064 1,002,902 -15,001  
Sep20 200402 112.09 112.09 112.09 112.09 -0.04 0 65 +0  
Dec20 200402 113.09 113.09 113.09 113.09 -0.04        
Total Volume and Open Interest 166,064 1,002,967 -15,001  
3-Mth Euribor(EUREX)
Jun20 200402 100.345 100.345 100.345 100.345 -0.010 0 1,656 +0  
Sep20 200402 100.380 100.380 100.380 100.380 -0.005 100 813 -100  
Dec20 200402 100.395 100.395 100.395 100.395 -0.015 0 252 +0  
Total Volume and Open Interest 213 5,048 -50  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200402 136~16 136~31 136~12 136~18 -0~09 223,803 411,059 +9,902 Hover/Click
Sep20 200402 135~20 135~20 135~20 135~20 -0~09       Hover/Click
Total Volume and Open Interest 223,803 411,059 +9,902  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200402 99.57 99.59 99.56 99.57 -0.00 62,070 601,980 -8,721  
Sep20 200402 99.65 99.68 99.65 99.65 unch 48,069 471,233 -1,968  
Dec20 200402 99.66 99.68 99.65 99.66 +0.01 39,303 450,633 -1,585  
Mar21 200402 99.70 99.71 99.69 99.71 +0.01 51,794 508,396 +7,245  
Jun21 200402 99.68 99.69 99.68 99.68 +0.01 47,841 317,769 -941  
Sep21 200402 99.66 99.68 99.65 99.67 +0.01 35,415 235,860 +4,115  
Total Volume and Open Interest 557,981 3,374,205 -5,636  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200402 100.350 100.355 100.335 100.345 -0.010 71,616 465,346 -2,854  
Sep20 200402 100.385 100.390 100.370 100.380 -0.010 47,601 395,290 +2,403  
Dec20 200402 100.410 100.415 100.390 100.395 -0.015 37,354 381,746 -3,099  
Total Volume and Open Interest 479,178 3,205,256 +15,584  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200402 99.66 99.71 99.66 99.68 +0.01 11,737 156,547 -2,072  
Sep20 200402 99.69 99.71 99.67 99.70 +0.02 14,030 144,496 -6,055  
Dec20 200402 99.68 99.70 99.66 99.68 unch 8,441 164,809 +20  
Mar21 200402 99.69 99.71 99.68 99.69 unch 4,632 130,710 -257  
Jun21 200402 99.68 99.70 99.67 99.68 -0.01 4,875 81,888 +1,792  
Sep21 200402 99.68 99.69 99.66 99.67 -0.01 4,952 64,668 +1,076  
Dec21 200402 99.65 99.66 99.63 99.65 -0.01 3,231 48,394 +1,210  
Mar22 200402 99.65 99.65 99.62 99.63 -0.02 703 21,782 -369  
Jun22 200402 99.61 99.61 99.60 99.60 -0.02 18 2,260 +15  
Sep22 200402 99.57 99.57 99.57 99.57 -0.02 2 611 +1  
Total Volume and Open Interest 52,624 817,537 -4,640  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200402 99.34 99.36 99.23 99.25 -0.09 165,497 1,182,258 -11,012  
Sep20 200402 99.25 99.25 99.25 99.25 -0.09        
Total Volume and Open Interest 165,497 1,182,258 -11,012  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200402 99.77 99.78 99.74 99.75 -0.03 145,274 938,949 +14,969  
Sep20 200402 99.75 99.75 99.75 99.75 -0.03        
Total Volume and Open Interest 145,274 938,949 +14,969  
Gold(CMX) Weekly Monthly
Apr20 200402 1590.9 1631.2 1586.0 1625.7 +47.5 2,874 7,378 -18,317 Hover/Click
Jun20 200402 1602.4 1645.6 1595.2 1637.7 +46.3 176,554 362,024 -6,326 Hover/Click
Aug20 200402 1602.9 1645.2 1596.5 1637.7 +46.0 6,065 55,751 +1,511 Hover/Click
Oct20 200402 1607.1 1644.0 1597.0 1638.8 +46.1 1,237 12,294 +114 Hover/Click
Dec20 200402 1607.0 1645.2 1596.7 1638.9 +46.4 3,346 39,938 +519 Hover/Click
Feb21 200402 1627.0 1642.6 1624.2 1639.7 +46.2 457 9,361 +131 Hover/Click
Apr21 200402 1636.4 1640.2 1636.4 1640.2 +45.7 59 2,219 +50 Hover/Click
Jun21 200402 1641.0 1641.0 1641.0 1641.0 +45.3 88 2,628 +22 Hover/Click
Aug21 200402 1642.7 1642.7 1642.7 1642.7 +45.1 0 70 +0 Hover/Click
Oct21 200402 1633.8 1644.8 1633.8 1644.8 +45.1 0 11 +0 Hover/Click
Dec21 200402 1645.3 1645.3 1645.3 1645.3 +45.1 4 1,672 +0 Hover/Click
Feb22 200402 1646.7 1646.7 1646.7 1646.7 +45.1       Hover/Click
Total Volume and Open Interest 191,656 495,652 -22,402  
Silver(CMX) Weekly Monthly
May20 200402 1405.5 1472.0 1399.0 1465.4 +67.0 50,956 78,659 -818 Hover/Click
Jul20 200402 1414.0 1474.5 1403.0 1468.6 +66.2 7,654 37,197 +1,124 Hover/Click
Sep20 200402 1415.0 1475.0 1415.0 1472.4 +66.0 1,735 10,656 +525 Hover/Click
Dec20 200402 1421.5 1482.5 1413.0 1477.3 +66.1 1,218 10,547 -126 Hover/Click
Mar21 200402 1475.0 1479.9 1475.0 1479.9 +66.1 178 1,841 -50 Hover/Click
May21 200402 1486.3 1486.3 1486.3 1486.3 +69.9 8 64 +8 Hover/Click
Jul21 200402 1489.7 1489.7 1489.7 1489.7 +69.9 0 23 +0 Hover/Click
Total Volume and Open Interest 61,786 139,256 -33  
Platinum(NYMEX) Weekly Monthly
Apr20 200402 721.0 726.0 720.9 726.0 +13.7 69 66 -325 Hover/Click
Jul20 200402 719.2 734.9 712.8 730.0 +12.2 10,216 49,201 -163 Hover/Click
Oct20 200402 720.9 735.0 717.9 730.8 +12.6 140 3,927 +58 Hover/Click
Jan21 200402 725.0 730.0 719.0 729.7 +10.7 115 849 +113 Hover/Click
Total Volume and Open Interest 10,570 54,148 -332  
Palladium(NYMEX) Weekly Monthly
Jun20 200402 2126.00 2235.00 2039.90 2121.70 -19.10 1,657 6,622 -228 Hover/Click
Sep20 200402 2194.20 2206.40 2049.00 2109.20 -18.00 61 600 +9 Hover/Click
Dec20 200402 2094.50 2094.50 2094.50 2094.50 -18.00 6 433 +0 Hover/Click
Total Volume and Open Interest 1,724 7,655 -219  
Copper(CMX) Weekly Monthly
May20 200402 217.20 223.60 215.05 221.85 +4.40 61,815 86,896 -1,315 Hover/Click
Jul20 200402 217.75 223.90 215.70 222.35 +4.30 11,734 44,634 +2,416 Hover/Click
Sep20 200402 217.45 224.30 216.50 222.90 +4.30 2,486 21,252 -370 Hover/Click
Dec20 200402 217.60 225.10 217.60 223.70 +4.15 942 16,047 +40 Hover/Click
Mar21 200402 223.35 224.45 223.35 224.45 +4.05 185 1,433 +35 Hover/Click
Total Volume and Open Interest 78,105 182,253 +720  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200402 20819 21374 20500 21273 +533 173,680 56,213 -706 Hover/Click
Sep20 200402 20832 21307 20466 21222 +522 281 161 +33 Hover/Click
Dec20 200402 21150 21223 20523 21150 +565 0 13 +0 Hover/Click
Mar21 200402 20995 20995 20995 20995 +640       Hover/Click
Total Volume and Open Interest 173,961 56,387 -673  
S & P 500(CME) Weekly Monthly
Jun20 200402 2458.75 2522.00 2425.25 2516.50 +68.50 11,153 66,084 +7,296  
Sep20 200402 2513.00 2513.00 2513.00 2513.00 +68.00 0 11 +0  
Dec20 200402 2511.50 2511.50 2511.50 2511.50 +67.75        
Mar21 200402 2513.00 2513.00 2513.00 2513.00 +70.00        
Total Volume and Open Interest 11,153 66,169 +7,296  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200402 2459.00 2525.00 2424.75 2516.50 +68.50 2,248,012 3,420,420 +50,739 Hover/Click
Sep20 200402 2454.00 2521.50 2422.25 2513.00 +68.00 14,376 15,217 +2,286 Hover/Click
Dec20 200402 2439.75 2519.00 2422.50 2511.50 +67.75 930 3,863 +457 Hover/Click
Mar21 200402 2513.00 2513.00 2435.25 2513.00 +70.00 0 68 +0 Hover/Click
Total Volume and Open Interest 2,263,318 3,439,568 +53,482  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200402 7473.50 7656.25 7376.00 7627.25 +188.50 424,386 185,502 -922 Hover/Click
Sep20 200402 7485.00 7653.00 7378.00 7626.50 +188.00 756 999 +268 Hover/Click
Dec20 200402 7460.00 7642.25 7386.50 7621.25 +202.25 3 16 +1 Hover/Click
Total Volume and Open Interest 425,145 186,519 -653  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200402 1355.60 1402.30 1333.50 1369.50 +18.20 10,942 80,976 -493 Hover/Click
Sep20 200402 1379.00 1392.80 1346.80 1379.00 +17.70 1 1 +1 Hover/Click
Dec20 200402 1381.60 1381.60 1381.60 1381.60 +13.90       Hover/Click
Total Volume and Open Interest 10,943 80,977 -492  
Volatility Index(CBOE)
Apr20 200402 50.50 51.05 47.05 47.18 -4.15 55,428 74,363 -5,815  
May20 200402 43.90 44.51 41.95 42.03 -2.60 38,898 68,864 +375  
Jun20 200402 39.65 40.06 38.25 38.35 -2.03 15,090 28,491 +832  
Jul20 200402 36.20 36.50 35.00 35.43 -1.35 6,803 23,298 +997  
Total Volume and Open Interest 123,925 234,873 -3,401  
S & P 600(CME)
Jun20 200402 645.00 645.00 645.00 645.00 +9.10        
Sep20 200402 645.40 645.40 645.40 645.40 +9.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200402 1070.20 1108.20 1049.80 1081.70 +14.10 189,662 537,436 +4,901 Hover/Click
Sep20 200402 1083.00 1103.40 1049.80 1080.70 +14.80 14 25 +2 Hover/Click
Dec20 200402 1073.40 1073.40 1073.40 1073.40 +15.60       Hover/Click
Total Volume and Open Interest 189,676 537,461 +4,903  
Nikkei 225(CME)
Jun20 200402 17805 18335 17725 18280 +475 7,806 11,423 +36  
Sep20 200402 18320 18340 18320 18320 +475 0 5 +0  
Total Volume and Open Interest 7,806 11,428 +36  
Nikkei 225(SGX) Weekly Monthly
Jun20 200402 17840 18105 17555 17785 -75 99,942 122,558 -244  
Sep20 200402 17965 17965 17745 17745 -70 100 1,133 -11  
Dec20 200402 17605 17605 17605 17605 -70 0 12,986 +0  
Total Volume and Open Interest 101,051 178,231 +754  
Nikkei 225 Mini(JPX)
Jun20 200402 17835 18110 17565 17860 +40 1,253,274 411,311 +5,352  
Sep20 200402 17770 18045 17500 17840 +70 16,870 10,118 +251  
Dec20 200402 17670 17950 17445 17720 +50 458 2,890 -31  
Total Volume and Open Interest 1,403,664 665,463 -40,753  
Nikkei 225(JPX)
Jun20 200402 17830 18110 17570 17860 +40 86,295 318,076 +4,541  
Sep20 200402 17770 18040 17530 17840 +70 306 11,674 -219  
Dec20 200402 17670 17810 17510 17720 +50 8 57,522 +1,324  
Total Volume and Open Interest 86,620 446,816 +7,032  
Nikkei 225(CME) Yen
Jun20 200402 17600 18130 17520 18080 +495 48,848 31,734 +384  
Sep20 200402 17825 18080 17485 18030 +505 22 73 -5  
Dec20 200402 17855 17855 17855 17855 +495        
Total Volume and Open Interest 48,870 31,807 +379  
Nikkei 225(CME) e-Mini Yen
Jun20 200402 18080 18080 18080 18080 +490        
Sep20 200402 18030 18030 18030 18030 +500        
Dec20 200402 17860 17860 17860 17860 +500        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200402 4207.0 4265.0 4135.5 4218.5 +14.0 69,244 208,984 +0  
May20 200402 4200.0 4217.5 4155.0 4191.5 +13.0 103 46 +0  
Jun20 200402 4159.0 4178.0 4119.5 4175.5 +16.5 237 6,904 +0  
Total Volume and Open Interest 69,584 284,941 +0  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200402 23000 23280 22561 23269 +339 148,607 102,280 -488  
May20 200402 22836 23192 22530 23176 +335 141 79 +79  
Jun20 200402 22676 23030 22330 23030 +348 1,313 7,676 -187  
Total Volume and Open Interest 150,501 117,709 -32,129  
DAX(EUREX) Weekly Monthly
Jun20 200402 9399.5 9633.0 9309.5 9519.5 +32.5 106,697 107,545 +2,651  
Sep20 200402 9380.0 9580.0 9380.0 9503.5 +33.5 81 697 +16  
Dec20 200402 9467.5 9567.5 9411.0 9488.0 +38.5 22 54 -12  
Total Volume and Open Interest 106,800 108,296 +2,655  
Mini-DAX(EUREX)
Jun20 200402 9393.0 9630.0 9310.0 9519.5 +32.5 100,971 16,462 +954  
Sep20 200402 9500.0 9591.0 9340.0 9503.5 +33.5 131 429 -12  
Dec20 200402 9500.0 9562.0 9392.0 9488.0 +38.5 2 16 +2  
Total Volume and Open Interest 101,104 16,907 +944  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200402 2607 2679 2587 2645 +14 1,472,241 4,713,056 +50,675  
Sep20 200402 2585 2662 2550 2635 +14 11,416 103,912 -4,671  
Dec20 200402 2627 2627 2627 2627 +15 45,111 184,455 +19,876  
Total Volume and Open Interest 1,528,768 5,017,241 +65,880  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200402 9019 9171 8901 9101 +59 53,064 219,133 +1,299  
Sep20 200402 9000 9100 8909 9070 +62 25 1,358 +3  
Dec20 200402 9030 9055 9028 9055 +62 10 94 +10  
Total Volume and Open Interest 53,099 220,585 +1,312  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200402 5368.00 5547.00 5364.00 5458.50 +39.50 171,737 700,667 -2,210  
Sep20 200402 5434.00 5442.50 5434.00 5442.50 +42.00 205 1,192 +200  
Dec20 200402 5433.00 5433.00 5433.00 5433.00 +42.50 528 3,181 +500  
Total Volume and Open Interest 172,470 705,040 -1,510  
SPI 200(SFE) Weekly Monthly
Jun20 200402 5180.0 5210.0 5035.0 5136.0 -88.0 97,583 407,425 +1,009  
Sep20 200402 5086.0 5086.0 5086.0 5086.0 -84.0 10 98 +3  
Dec20 200402 5065.0 5065.0 5065.0 5065.0 -80.0 0 626 +0  
Total Volume and Open Interest 97,723 410,179 +981  
FTSE MIB(ISE)
Jun20 200402 16370.00 16800.00 16260.00 16694.00 +290.00 17,198 58,590 +713  
Sep20 200402 16225.00 16599.00 16225.00 16599.00 +290.00 2 292 +1  
Dec20 200402 16499.00 16499.00 16499.00 16499.00 +290.00        
Total Volume and Open Interest 17,200 58,882 +714  
KOSPI 200(KFE)
Jun20 200402 225.85 231.65 222.40 231.65 +6.50 448,682 339,117 -4,071  
Sep20 200402 224.70 230.90 222.45 230.65 +6.30 241 5,247 -10  
Dec20 200402 221.75 230.30 221.75 230.10 -0.45 9 40,070 +1  
Total Volume and Open Interest 448,943 401,496 -4,080  
GSCI(CME) Weekly Monthly
Apr20 200402 264.40 274.85 260.45 264.05 +18.15 64 7,389 -38  
May20 200402 278.05 284.80 278.05 278.05 +18.15        
Jun20 200402 282.00 282.00 282.00 282.00 +18.15        
Total Volume and Open Interest 64 7,389 -38  
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