Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 03, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200403 859.75 864.50 850.50 854.25 -4.50 91,934 251,277 -2,065 Hover/Click
Jul20 200403 864.75 870.00 856.50 859.50 -4.50 53,816 192,642 +4,428 Hover/Click
Aug20 200403 866.75 871.75 859.25 862.00 -3.50 4,232 20,988 +1,430 Hover/Click
Sep20 200403 865.00 868.50 857.50 860.50 -2.00 2,314 18,026 +229 Hover/Click
Nov20 200403 863.75 869.50 858.75 861.50 -1.50 26,821 120,772 +2,125 Hover/Click
Jan21 200403 864.00 870.25 859.75 862.50 -1.25 5,413 40,706 +570 Hover/Click
Mar21 200403 848.00 855.25 843.50 846.00 -2.00 7,566 99,229 +1,094 Hover/Click
May21 200403 846.75 852.50 842.00 844.50 -1.00 2,662 26,922 +190 Hover/Click
Jul21 200403 854.75 860.50 850.00 852.25 -2.25 1,528 16,056 +293 Hover/Click
Aug21 200403 856.00 860.50 851.00 852.75 -2.25 38 850 +5 Hover/Click
Sep21 200403 849.00 849.00 846.00 846.00 -2.25 60 329 +59 Hover/Click
Nov21 200403 844.75 850.25 840.00 842.25 -2.25 814 13,572 +112 Hover/Click
Jan22 200403 850.00 850.75 850.00 850.75 -2.25 2 51 +0 Hover/Click
Mar22 200403 852.75 852.75 852.75 852.75 -2.25 3 32 +0 Hover/Click
Total Volume and Open Interest 197,206 801,672 +8,470  
Soybean Meal(CBOT) Weekly Monthly
May20 200403 309.00 310.50 299.20 303.20 -5.90 33,402 126,044 -3,974 Hover/Click
Jul20 200403 307.90 309.40 301.20 303.30 -4.50 22,193 98,925 +638 Hover/Click
Aug20 200403 305.80 307.20 300.70 302.40 -3.20 4,628 25,578 +1,242 Hover/Click
Sep20 200403 305.30 306.40 301.20 302.70 -2.40 2,949 17,206 -520 Hover/Click
Oct20 200403 304.40 305.50 300.90 302.10 -2.30 2,166 15,150 +77 Hover/Click
Dec20 200403 306.10 307.00 302.30 303.50 -2.30 9,441 53,658 +772 Hover/Click
Jan21 200403 303.80 304.90 301.00 302.10 -1.80 634 7,062 +164 Hover/Click
Mar21 200403 296.00 297.60 294.00 295.10 -1.20 2,030 26,735 +696 Hover/Click
May21 200403 293.90 295.90 291.90 293.00 -0.70 1,272 14,760 +58 Hover/Click
Jul21 200403 297.80 298.20 294.30 295.40 -0.80 808 7,504 +296 Hover/Click
Total Volume and Open Interest 80,291 400,639 -232  
Soybean Oil(CBOT) Weekly Monthly
May20 200403 26.25 26.62 26.13 26.43 +0.19 58,505 143,431 +971 Hover/Click
Jul20 200403 26.59 26.97 26.50 26.75 +0.16 38,785 106,347 +2,084 Hover/Click
Aug20 200403 26.80 27.12 26.66 26.91 +0.15 9,449 37,583 -604 Hover/Click
Sep20 200403 26.82 27.28 26.82 27.07 +0.15 7,270 26,567 -515 Hover/Click
Oct20 200403 26.96 27.43 26.96 27.23 +0.16 2,822 17,134 +229 Hover/Click
Dec20 200403 27.47 27.79 27.32 27.56 +0.14 14,133 64,753 +983 Hover/Click
Jan21 200403 27.67 27.89 27.57 27.74 +0.10 1,932 10,407 +457 Hover/Click
Mar21 200403 27.71 28.13 27.70 27.86 +0.06 3,503 21,523 +536 Hover/Click
May21 200403 28.10 28.35 27.90 28.04 +0.01 2,076 13,065 +41 Hover/Click
Jul21 200403 28.52 28.62 28.13 28.32 -0.01 1,706 6,051 +426 Hover/Click
Total Volume and Open Interest 141,388 453,051 +4,886  
Canola(WCE) Weekly Monthly
May20 200403 463.5 465.5 461.0 461.4 -2.1 7,184 55,164 -1,020 Hover/Click
Jul20 200403 472.2 474.0 469.5 469.9 -2.4 4,475 58,158 +1,087 Hover/Click
Nov20 200403 480.3 481.2 477.8 478.1 -2.6 3,203 49,264 -994 Hover/Click
Jan21 200403 487.4 487.4 483.9 484.1 -3.1 439 5,439 +99 Hover/Click
Mar21 200403 493.9 493.9 490.3 490.4 -3.2 133 1,879 +70 Hover/Click
Total Volume and Open Interest 15,451 170,776 -762  
Corn(CBOT) Weekly Monthly
May20 200403 334.50 338.50 328.00 330.75 -2.75 151,929 444,324 -2,815 Hover/Click
Jul20 200403 339.25 343.50 334.00 336.75 -1.75 107,320 399,423 +9,582 Hover/Click
Sep20 200403 342.50 346.50 339.50 342.25 +0.25 38,538 183,796 +7,340 Hover/Click
Dec20 200403 349.25 353.75 348.25 350.75 +1.00 73,103 262,538 +4,000 Hover/Click
Mar21 200403 361.75 364.50 359.50 362.00 +0.75 9,077 34,833 +1,563 Hover/Click
May21 200403 368.25 370.25 365.50 368.25 +0.50 2,523 9,098 +464 Hover/Click
Jul21 200403 370.25 373.25 368.75 371.75 +0.25 5,419 35,434 +41 Hover/Click
Sep21 200403 365.25 367.75 362.50 365.75 unch 1,262 7,338 +311 Hover/Click
Dec21 200403 369.25 371.75 367.75 370.00 +0.50 3,439 31,788 +954 Hover/Click
Mar22 200403 380.25 383.75 380.25 382.25 +0.25 69 868 +53 Hover/Click
Total Volume and Open Interest 392,823 1,410,902 +21,556  
Wheat(CBOT) Weekly Monthly
May20 200403 541.75 556.50 541.50 549.25 +7.50 67,309 135,324 -6,709 Hover/Click
Jul20 200403 538.00 550.75 538.00 545.00 +6.25 49,368 106,000 +1,420 Hover/Click
Sep20 200403 542.00 552.75 542.00 547.00 +4.75 18,992 55,289 +196 Hover/Click
Dec20 200403 551.25 560.00 551.25 554.25 +3.25 11,293 46,607 +1,330 Hover/Click
Mar21 200403 558.50 565.00 557.25 560.00 +2.75 1,582 13,572 -25 Hover/Click
May21 200403 560.00 562.25 555.50 558.00 +2.75 371 2,932 +95 Hover/Click
Total Volume and Open Interest 149,398 369,065 -3,524  
Wheat(KCBT) Weekly Monthly
May20 200403 464.00 477.75 463.75 472.00 +8.00 31,019 93,412 -2,654 Hover/Click
Jul20 200403 471.25 484.25 471.00 478.50 +7.25 24,809 72,592 +5,328 Hover/Click
Sep20 200403 481.25 491.75 481.25 486.50 +7.00 5,171 25,040 +801 Hover/Click
Dec20 200403 493.00 504.25 493.00 499.50 +6.75 2,703 30,424 +310 Hover/Click
Mar21 200403 506.00 514.25 506.00 510.25 +6.75 439 6,712 +37 Hover/Click
May21 200403 516.25 520.50 515.25 517.00 +5.75 306 1,604 +60 Hover/Click
Jul21 200403 517.75 519.75 515.00 516.50 +4.25 76 783 +23 Hover/Click
Total Volume and Open Interest 64,553 230,730 +3,933  
Wheat(MGE) Weekly Monthly
May20 200403 519.00 527.25 517.00 524.50 +5.50 5,097 30,559 -1,560 Hover/Click
Jul20 200403 529.00 538.25 528.00 535.50 +5.50 3,626 20,440 -272 Hover/Click
Sep20 200403 539.25 546.25 536.25 544.00 +5.25 590 11,066 -38 Hover/Click
Dec20 200403 547.25 557.00 547.25 555.25 +5.50 352 7,522 +59 Hover/Click
Mar21 200403 559.00 568.00 559.00 566.25 +5.50 171 3,163 +87 Hover/Click
May21 200403 572.50 572.50 564.00 572.50 +5.25 0 1,029 +0 Hover/Click
Total Volume and Open Interest 9,840 73,845 -1,720  
Oats(CBOT) Weekly Monthly
May20 200403 264.50 277.50 263.00 272.75 +8.25 329 2,193 -133 Hover/Click
Jul20 200403 263.00 272.00 260.25 268.25 +5.25 131 1,082 +53 Hover/Click
Sep20 200403 252.75 260.00 252.75 258.25 +3.75 0 121 +0 Hover/Click
Dec20 200403 255.25 255.50 253.75 255.50 +4.75 0 703 +0 Hover/Click
Total Volume and Open Interest 460 4,099 -80  
Rough Rice(CBOT) Weekly Monthly
May20 200403 14.30 14.68 14.27 14.55 +0.31 1,223 6,584 -597 Hover/Click
Jul20 200403 14.16 14.44 14.13 14.39 +0.26 724 2,085 +466 Hover/Click
Sep20 200403 12.16 12.21 12.15 12.18 +0.03 163 2,786 +67 Hover/Click
Nov20 200403 12.06 12.15 12.06 12.10 +0.04 1 73 +1 Hover/Click
Total Volume and Open Interest 2,111 11,528 -63  
Live Cattle(CME) Weekly Monthly
Apr20 200403 91.050 95.250 88.330 88.330 -4.500 6,437 21,875 -1,770 Hover/Click
Jun20 200403 82.400 87.400 78.830 80.850 -2.230 19,652 122,338 +1,787 Hover/Click
Aug20 200403 84.300 89.100 81.000 84.300 -0.300 12,383 53,146 +586 Hover/Click
Oct20 200403 87.700 92.450 84.885 88.500 +0.550 7,347 35,705 +478 Hover/Click
Dec20 200403 91.480 95.980 89.500 92.350 +0.870 3,296 20,221 +186 Hover/Click
Feb21 200403 96.135 100.285 94.350 97.035 +0.955 1,571 9,388 +276 Hover/Click
Total Volume and Open Interest 51,025 266,021 +1,574  
Feeder Cattle(CME) Weekly Monthly
Apr20 200403 110.135 115.980 106.550 108.250 -2.430 796 3,265 -74 Hover/Click
May20 200403 110.650 116.200 106.150 108.100 -3.550 2,883 14,515 -79 Hover/Click
Aug20 200403 116.500 122.150 112.300 114.430 -3.220 1,839 8,427 +311 Hover/Click
Sep20 200403 116.600 122.885 113.730 115.800 -2.050 698 3,008 +43 Hover/Click
Oct20 200403 117.330 123.730 114.885 116.900 -1.250 346 2,208 +31 Hover/Click
Nov20 200403 117.100 124.050 115.885 117.550 -1.130 134 824 +0 Hover/Click
Jan21 200403 117.000 122.950 115.500 117.350 -0.900 26 747 +1 Hover/Click
Total Volume and Open Interest 6,729 33,007 +240  
Lean Hogs(CME) Weekly Monthly
Apr20 200403 41.830 42.500 40.200 40.235 -4.465 5,817 20,424 -700  
May20 200403 43.900 43.900 40.985 41.235 -4.250 198 2,374 +40  
Jun20 200403 48.900 49.380 48.330 48.330 -4.500 10,376 76,112 -308  
Jul20 200403 53.535 54.250 52.735 52.735 -4.500 7,146 35,089 +409  
Aug20 200403 55.400 56.330 53.400 54.580 -3.320 6,500 28,978 -90  
Oct20 200403 50.500 51.285 48.800 49.785 -1.615 9,857 38,761 +637  
Dec20 200403 48.100 49.850 47.735 48.800 +0.050 4,413 20,993 +579  
Feb21 200403 52.580 55.200 52.580 54.430 +1.050 705 4,760 +37  
Total Volume and Open Interest 45,148 229,972 +606  
Class III Milk(CME) Weekly Monthly
Apr20 200403 14.27 14.27 14.05 14.07 -0.20 448 2,928 -10 Hover/Click
May20 200403 12.85 12.90 12.13 12.18 -0.70 670 3,266 +41 Hover/Click
Jun20 200403 13.50 13.65 13.06 13.13 -0.47 678 3,890 +70 Hover/Click
Jul20 200403 14.40 14.50 13.97 14.08 -0.40 375 2,007 +6 Hover/Click
Aug20 200403 14.85 14.88 14.55 14.62 -0.30 147 1,568 -28 Hover/Click
Sep20 200403 14.91 15.07 14.88 14.91 -0.26 105 1,636 +3 Hover/Click
Oct20 200403 15.13 15.15 14.93 14.94 -0.29 137 1,283 +21 Hover/Click
Nov20 200403 15.11 15.14 14.95 14.95 -0.25 112 1,171 +28 Hover/Click
Dec20 200403 15.06 15.06 14.84 14.86 -0.24 102 1,049 +45 Hover/Click
Jan21 200403 14.85 14.86 14.85 14.86 -0.10 4 298 -1 Hover/Click
Feb21 200403 15.05 15.05 15.00 15.05 unch 2 273 +0 Hover/Click
Mar21 200403 15.15 15.15 15.15 15.15 unch 75 354 +58 Hover/Click
Apr21 200403 15.20 15.21 15.20 15.20 -0.19 19 131 +3 Hover/Click
Total Volume and Open Interest 2,880 20,130 +234  
Cocoa(ICE) Weekly Monthly
May20 200403 2269 2299 2243 2264 -21 11,954 55,469 -495 Hover/Click
Jul20 200403 2273 2289 2246 2260 -18 11,605 58,076 +892 Hover/Click
Sep20 200403 2278 2290 2239 2252 -30 6,086 40,148 +1,217 Hover/Click
Dec20 200403 2261 2270 2219 2232 -31 2,121 43,157 -297 Hover/Click
Mar21 200403 2244 2249 2201 2216 -29 686 26,543 +257 Hover/Click
May21 200403 2243 2243 2202 2215 -28 41 7,983 +0 Hover/Click
Jul21 200403 2239 2244 2201 2213 -28 19 2,892 +0 Hover/Click
Total Volume and Open Interest 32,616 237,410 +1,614  
Coffee "C"(ICE) Weekly Monthly
May20 200403 118.55 119.20 114.30 114.90 -4.45 17,245 61,500 -999 Hover/Click
Jul20 200403 119.40 120.50 115.85 116.50 -4.20 14,607 52,014 +1,421 Hover/Click
Sep20 200403 120.60 121.20 117.05 117.60 -4.10 6,495 41,539 +1,238 Hover/Click
Dec20 200403 121.70 122.10 118.20 118.80 -4.10 3,268 37,876 +54 Hover/Click
Mar21 200403 122.55 122.80 119.25 119.90 -4.10 1,295 17,565 +140 Hover/Click
May21 200403 123.05 123.60 120.25 120.65 -4.25 487 9,871 +130 Hover/Click
Total Volume and Open Interest 44,224 243,024 +2,312  
Orange Juice(ICE) Weekly Monthly
May20 200403 114.50 115.00 110.75 112.50 -3.50 1,220 5,777 -515 Hover/Click
Jul20 200403 115.00 115.00 112.00 114.00 -2.45 279 4,611 +62 Hover/Click
Sep20 200403 115.25 115.50 113.50 115.45 -1.65 6 1,259 +5 Hover/Click
Nov20 200403 115.00 116.55 115.00 116.55 -1.55 0 474 +0 Hover/Click
Jan21 200403 117.50 117.50 117.50 117.50 -1.55 0 343 +0 Hover/Click
Mar21 200403 118.50 118.50 118.50 118.50 -1.55 0 173 +0 Hover/Click
Total Volume and Open Interest 1,505 12,637 -448  
Sugar #11(ICE) Weekly Monthly
May20 200403 10.28 10.67 10.24 10.31 +0.02 66,582 301,032 +2,187 Hover/Click
Jul20 200403 10.32 10.67 10.28 10.33 +0.01 48,081 252,722 -3,684 Hover/Click
Oct20 200403 10.52 10.86 10.50 10.53 -0.01 30,270 192,775 +5,252 Hover/Click
Mar21 200403 11.20 11.42 11.05 11.09 -0.04 17,435 111,101 +2,734 Hover/Click
May21 200403 11.08 11.32 10.98 11.00 -0.08 4,780 51,554 +429 Hover/Click
Jul21 200403 11.04 11.28 10.90 10.94 -0.10 3,088 39,973 -2,266 Hover/Click
Oct21 200403 11.33 11.46 11.04 11.12 -0.13 2,428 38,317 -995 Hover/Click
Mar22 200403 11.84 11.97 11.51 11.61 -0.16 705 18,075 +191 Hover/Click
Total Volume and Open Interest 174,387 1,020,275 +4,597  
London Cocoa(LCE) Weekly Monthly
May20 200403 1769 1830 1761 1817 +49 7,268 45,089 -2,162 Hover/Click
Jul20 200403 1767 1783 1748 1771 +7 8,809 43,237 +644 Hover/Click
Sep20 200403 1743 1760 1728 1747 +2 6,643 42,664 -685 Hover/Click
Dec20 200403 1673 1684 1656 1672 +1 2,400 64,320 +350 Hover/Click
Mar21 200403 1649 1658 1629 1644 -3 2,271 34,956 +699 Hover/Click
May21 200403 1658 1660 1636 1650 -2 631 15,894 -63 Hover/Click
Jul21 200403 1651 1656 1637 1652 -1 402 8,378 +59 Hover/Click
Total Volume and Open Interest 29,361 262,506 -264  
London Sugar(LCE) Weekly Monthly
May20 200403 343.50 350.00 334.20 336.50 -4.10 5,753 25,132 -2,625 Hover/Click
Aug20 200403 326.10 331.80 321.00 322.80 unch 5,713 43,758 +185 Hover/Click
Oct20 200403 318.40 325.30 316.10 317.30 +0.60 2,912 15,822 +639 Hover/Click
Dec20 200403 321.20 327.00 318.20 319.50 +0.50 882 9,740 +624 Hover/Click
Mar21 200403 323.10 327.30 319.30 320.40 -0.10 804 9,038 +639 Hover/Click
Total Volume and Open Interest 16,803 109,516 -226  
Cotton(ICE) Weekly Monthly
May20 200403 49.97 51.14 49.67 50.98 +0.99 19,089 75,667 -785 Hover/Click
Jul20 200403 49.80 51.15 49.47 50.98 +1.22 15,932 55,379 +1,817 Hover/Click
Oct20 200403 52.00 52.06 52.00 52.06 +1.04 8 114 +0 Hover/Click
Dec20 200403 51.00 52.50 51.00 52.08 +0.96 9,066 49,482 -2,578 Hover/Click
Mar21 200403 52.49 53.48 52.35 53.07 +0.90 2,024 9,932 +160 Hover/Click
May21 200403 53.55 54.05 53.55 54.02 +0.86 581 2,185 +181 Hover/Click
Total Volume and Open Interest 47,890 198,773 -662  
Lumber(CME) Weekly Monthly
May20 200403 260.6 265.6 255.5 264.0 -0.1 347 1,384 -13  
Jul20 200403 281.8 285.0 280.2 282.1 -4.5 233 883 +53  
Sep20 200403 283.1 284.2 280.7 282.2 -2.5 83 421 -6  
Nov20 200403 283.0 284.5 283.0 283.1 -3.5 10 160 +5  
Jan21 200403 296.3 296.3 296.3 296.3 -3.5 2 17 +2  
Mar21 200403 294.8 294.8 294.8 294.8 -3.5        
May21 200403 293.3 293.3 293.3 293.3 -3.5        
Total Volume and Open Interest 675 2,865 +41  
Crude Oil(NYM) Weekly Monthly
May20 200403 24.81 29.13 23.52 28.34 +3.02 703,286 628,603 +1,162 Hover/Click
Jun20 200403 27.34 31.62 26.53 30.90 +2.85 276,331 321,138 +20,165 Hover/Click
Jul20 200403 28.91 33.00 28.48 32.33 +2.41 144,703 201,990 +5,699 Hover/Click
Aug20 200403 30.15 33.66 29.60 33.00 +2.09 68,658 100,355 +502 Hover/Click
Sep20 200403 30.77 34.08 30.25 33.37 +1.87 71,609 129,165 +1,362 Hover/Click
Oct20 200403 31.30 34.32 30.80 33.62 +1.62 40,958 94,394 +2,164 Hover/Click
Nov20 200403 31.58 34.32 31.58 33.90 +1.36 28,616 69,600 +2,807 Hover/Click
Dec20 200403 32.32 34.85 31.77 34.16 +1.11 120,213 247,028 +13,163 Hover/Click
Jan21 200403 32.68 34.80 32.28 34.37 +0.88 20,896 62,933 +430 Hover/Click
Feb21 200403 33.35 35.08 32.97 34.59 +0.71 6,715 34,293 +409 Hover/Click
Mar21 200403 33.56 35.27 33.09 34.82 +0.57 14,674 39,378 +542 Hover/Click
Apr21 200403 33.80 35.59 33.62 35.06 +0.46 2,623 19,951 +623 Hover/Click
May21 200403 35.60 35.74 33.93 35.30 +0.39 3,319 17,315 -37 Hover/Click
Jun21 200403 34.50 36.07 34.06 35.48 +0.32 18,917 87,033 +132 Hover/Click
Jul21 200403 35.00 36.16 34.45 35.65 +0.26 1,697 17,956 -188 Hover/Click
Aug21 200403 35.53 36.37 34.70 35.82 +0.19 541 10,507 -19 Hover/Click
Total Volume and Open Interest 1,559,446 2,390,716 +50,044  
e-miNY Crude Oil(NYM)
May20 200403 24.800 29.175 23.525 28.350 +3.025 38,587 6,236 -374  
Jun20 200403 27.475 31.625 26.550 30.900 +2.850 2,140 1,999 +152  
Jul20 200403 29.075 32.800 28.475 32.325 +2.400 308 438 -2  
Aug20 200403 30.150 33.600 29.800 33.000 +2.100 24 201 -2  
Sep20 200403 30.950 34.075 30.200 33.375 +1.875 97 208 +8  
Oct20 200403 31.550 34.300 31.050 33.625 +1.625 40 89 -4  
Nov20 200403 31.650 34.250 31.650 33.900 +1.350 62 55 +1  
Dec20 200403 32.350 34.800 31.900 34.150 +1.100 135 218 +12  
Jan21 200403 32.750 34.900 32.500 34.375 +0.875 44 64 +9  
Feb21 200403 33.425 34.600 32.750 34.600 +0.725 31 47 +1  
Total Volume and Open Interest 41,537 9,701 -182  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200403 99.69 111.04 98.80 107.06 +7.55 74,973 100,048 +574 Hover/Click
Jun20 200403 102.00 113.32 101.17 109.46 +7.42 46,961 48,547 +3,106 Hover/Click
Jul20 200403 106.22 116.38 104.33 112.72 +7.25 28,901 32,355 -738 Hover/Click
Aug20 200403 109.99 119.93 108.08 116.25 +6.76 16,980 19,382 +130 Hover/Click
Sep20 200403 113.71 123.21 111.80 119.62 +6.21 20,037 22,328 +2,545 Hover/Click
Oct20 200403 117.37 125.43 114.94 122.10 +5.67 10,762 13,938 +383 Hover/Click
Nov20 200403 118.90 127.34 116.78 123.68 +5.25 5,569 12,404 +164 Hover/Click
Dec20 200403 119.20 128.39 117.89 124.74 +4.90 16,015 32,864 +438 Hover/Click
Jan21 200403 120.66 128.85 120.66 125.81 +4.60 2,809 14,529 -167 Hover/Click
Feb21 200403 127.98 130.23 124.32 126.69 +4.34 1,192 7,474 +260 Hover/Click
Mar21 200403 125.69 130.94 125.33 127.58 +4.12 1,099 7,326 +188 Hover/Click
Apr21 200403 130.71 131.89 124.29 128.33 +3.88 856 4,195 +116 Hover/Click
May21 200403 131.96 133.49 127.93 129.21 +3.61 439 2,407 -4 Hover/Click
Jun21 200403 127.73 133.78 124.55 130.15 +3.44 1,508 11,401 +199 Hover/Click
Total Volume and Open Interest 231,313 360,987 +8,202  
RBOB Gasoline(NYM) Weekly Monthly
May20 200403 65.86 76.00 63.47 69.16 +2.88 68,785 109,126 +1,226 Hover/Click
Jun20 200403 71.83 81.54 69.64 75.23 +2.87 49,224 61,164 +2,675 Hover/Click
Jul20 200403 77.23 86.41 75.35 80.70 +2.83 29,407 35,831 +419 Hover/Click
Aug20 200403 81.39 90.30 79.84 84.90 +2.69 16,946 21,008 +1,099 Hover/Click
Sep20 200403 84.78 92.68 83.43 87.55 +2.39 12,443 30,012 -71 Hover/Click
Oct20 200403 79.82 85.31 77.97 81.03 +1.83 6,752 19,546 +799 Hover/Click
Nov20 200403 78.68 85.50 78.67 81.53 +1.71 3,867 16,149 -51 Hover/Click
Dec20 200403 81.25 86.11 79.10 82.19 +1.52 6,198 36,498 -485 Hover/Click
Jan21 200403 85.93 86.60 82.51 83.78 +1.27 1,166 6,475 +112 Hover/Click
Feb21 200403 85.65 88.40 84.60 85.65 +1.04 581 1,938 -51 Hover/Click
Total Volume and Open Interest 198,073 368,319 +5,921  
e-miNY RBOB Gasoline(NYM)
May20 200403 69.16 69.16 69.16 69.16 +2.88 1 1 +1  
Jun20 200403 75.23 75.23 75.23 75.23 +2.87        
Jul20 200403 80.70 80.70 80.70 80.70 +2.83        
Aug20 200403 84.90 84.90 84.90 84.90 +2.69        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
May20 200403 1.551 1.659 1.530 1.621 +0.069 143,668 350,367 +3,189 Hover/Click
Jun20 200403 1.672 1.777 1.651 1.738 +0.066 59,130 98,199 +1,355 Hover/Click
Jul20 200403 1.847 1.968 1.825 1.919 +0.072 50,791 128,547 +1,768 Hover/Click
Aug20 200403 1.918 2.029 1.902 1.987 +0.068 25,289 56,471 +2,270 Hover/Click
Sep20 200403 1.951 2.058 1.939 2.020 +0.068 29,522 101,619 +1,884 Hover/Click
Oct20 200403 2.020 2.110 2.010 2.091 +0.068 30,622 101,626 -916 Hover/Click
Nov20 200403 2.269 2.353 2.268 2.342 +0.068 9,076 35,431 -534 Hover/Click
Dec20 200403 2.622 2.682 2.621 2.680 +0.050 9,868 36,799 +978 Hover/Click
Jan21 200403 2.752 2.800 2.749 2.796 +0.041 13,938 66,539 -434 Hover/Click
Feb21 200403 2.719 2.762 2.719 2.757 +0.035 2,549 28,856 +189 Hover/Click
Mar21 200403 2.622 2.660 2.619 2.651 +0.028 8,008 46,122 +493 Hover/Click
Apr21 200403 2.386 2.407 2.382 2.401 +0.015 13,226 53,267 +3,420 Hover/Click
May21 200403 2.360 2.377 2.354 2.370 +0.013 3,111 14,936 +608 Hover/Click
Jun21 200403 2.392 2.403 2.381 2.397 +0.010 1,214 11,166 +201 Hover/Click
Jul21 200403 2.430 2.438 2.418 2.432 +0.008 854 8,914 -32 Hover/Click
Aug21 200403 2.425 2.439 2.416 2.431 +0.007 919 8,881 +325 Hover/Click
Total Volume and Open Interest 416,706 1,240,069 +15,278  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200403 29.89 35.00 28.25 34.11 +4.17 347,286 537,045 -987 Hover/Click
Jul20 200403 31.78 36.29 30.73 35.48 +3.38 180,517 311,928 -5,571 Hover/Click
Aug20 200403 33.26 37.08 32.50 36.39 +2.73 111,788 148,464 +5,153 Hover/Click
Sep20 200403 34.42 37.74 33.89 37.02 +2.11 92,781 172,112 +3,834 Hover/Click
Oct20 200403 35.09 38.20 34.91 37.49 +1.71 56,362 91,307 -8,858 Hover/Click
Nov20 200403 35.72 38.54 35.54 37.83 +1.40 38,645 95,333 +4,197 Hover/Click
Dec20 200403 36.11 38.85 36.00 38.07 +1.17 114,913 307,789 +322 Hover/Click
Jan21 200403 36.72 39.08 36.37 38.29 +0.98 18,104 86,845 -2,693 Hover/Click
Feb21 200403 37.10 39.43 36.75 38.54 +0.84 13,662 69,935 +117 Hover/Click
Mar21 200403 38.34 38.86 38.34 38.86 +0.72 16,992 58,884 +5,169 Hover/Click
Apr21 200403 38.50 39.15 38.50 39.15 +0.67 4,825 35,779 +2,902 Hover/Click
May21 200403 39.45 39.45 39.45 39.45 +0.62 1,907 28,686 +174 Hover/Click
Jun21 200403 38.43 40.63 38.17 39.70 +0.56 26,172 116,425 +2,706 Hover/Click
Jul21 200403 39.92 39.92 39.89 39.89 +0.51 1,670 24,357 +513 Hover/Click
Total Volume and Open Interest 1,077,416 2,584,886 +12,050  
Gas Oil(ICE) Weekly Monthly
Apr20 200403 289.50 319.50 279.00 297.00 +21.00 61,001 80,105 -20,948 Hover/Click
May20 200403 289.25 326.00 286.00 304.00 +20.75 119,872 163,971 +3,867 Hover/Click
Jun20 200403 305.00 336.00 297.75 315.50 +19.50 91,841 120,068 +5,354 Hover/Click
Jul20 200403 317.00 345.75 308.75 326.00 +18.50 33,381 67,065 +3,229 Hover/Click
Aug20 200403 324.00 353.25 318.25 334.50 +17.00 18,476 47,324 +2,143 Hover/Click
Sep20 200403 334.00 360.25 327.50 342.50 +15.50 21,162 52,771 +3,056 Hover/Click
Oct20 200403 340.75 365.25 334.25 348.50 +14.25 13,164 40,222 +1,714 Hover/Click
Nov20 200403 342.25 369.00 339.25 353.00 +13.00 8,673 31,241 +1,012 Hover/Click
Dec20 200403 346.50 372.50 342.25 355.75 +12.50 34,482 83,904 -1,469 Hover/Click
Jan21 200403 346.25 374.25 346.00 359.75 +12.00 2,957 24,199 +785 Hover/Click
Total Volume and Open Interest 420,504 883,094 +950  
Ethanol(CBOT)
May20 200403 0.890 0.890 0.857 0.864 -0.001 71 283 +10  
Jun20 200403 0.902 0.921 0.897 0.907 +0.006 46 182 +6  
Jul20 200403 0.910 0.910 0.910 0.910 +0.006 0 4 +0  
Aug20 200403 0.910 0.910 0.910 0.910 +0.006        
Sep20 200403 0.910 0.910 0.910 0.910 +0.006        
Oct20 200403 0.910 0.910 0.910 0.910 +0.006        
Nov20 200403 0.910 0.910 0.910 0.910 +0.006        
Dec20 200403 0.950 0.950 0.950 0.950 +0.006 0 1 +0  
Total Volume and Open Interest 126 543 +7  
WTI Crude Oil(ICE) Weekly Monthly
May20 200403 24.73 29.11 23.55 28.34 +3.02 41,004 67,277 -1,569 Hover/Click
Jun20 200403 27.42 31.61 26.60 30.90 +2.85 65,582 118,894 +944 Hover/Click
Jul20 200403 28.89 32.90 28.50 32.33 +2.41 41,983 56,899 -3,025 Hover/Click
Aug20 200403 29.99 33.63 29.95 33.00 +2.09 22,174 28,679 -52 Hover/Click
Sep20 200403 30.78 34.00 30.53 33.37 +1.87 16,018 53,160 +1,979 Hover/Click
Oct20 200403 31.12 34.04 31.12 33.62 +1.62 9,605 20,231 -10 Hover/Click
Nov20 200403 31.85 34.06 31.71 33.90 +1.36 8,760 15,448 -2,196 Hover/Click
Dec20 200403 32.15 34.75 31.83 34.16 +1.11 28,293 105,038 -4,171 Hover/Click
Jan21 200403 34.00 34.37 34.00 34.37 +0.88 1,079 6,591 +25 Hover/Click
Feb21 200403 34.59 34.59 34.59 34.59 +0.71 472 5,782 +186 Hover/Click
Mar21 200403 34.82 34.82 34.82 34.82 +0.57 692 6,836 +166 Hover/Click
Apr21 200403 35.06 35.06 35.06 35.06 +0.46 123 4,746 +23 Hover/Click
May21 200403 35.30 35.30 35.30 35.30 +0.39 72 5,368 -12 Hover/Click
Jun21 200403 34.20 35.77 34.20 35.48 +0.32 3,917 36,140 -387 Hover/Click
Jul21 200403 35.65 35.65 35.65 35.65 +0.26 53 5,740 -9 Hover/Click
Aug21 200403 35.82 35.82 35.82 35.82 +0.19 38 6,139 -5 Hover/Click
Total Volume and Open Interest 247,375 684,491 -9,178  
US Dollar Index(ICE) Weekly Monthly
Jun20 200403 100.305 100.965 100.240 100.677 +0.408 12,125 28,466 +246 Hover/Click
Sep20 200403 100.335 100.985 100.320 100.677 +0.408 45 565 +7 Hover/Click
Dec20 200403 100.643 100.643 100.643 100.643 +0.408 1 194 +0 Hover/Click
Total Volume and Open Interest 12,171 29,225 +253  
Australian Dollar(CME) Weekly Monthly
Jun20 200403 60.64 60.77 59.83 60.02 -0.47 89,234 126,911 -1,693 Hover/Click
Sep20 200403 60.58 60.69 59.85 60.02 -0.47 141 752 -30 Hover/Click
Dec20 200403 60.01 60.72 59.90 60.01 -0.48 50 194 +20 Hover/Click
Total Volume and Open Interest 89,451 129,272 -1,710  
British Pound(CME) Weekly Monthly
Jun20 200403 124.08 124.12 122.13 122.82 -1.22 64,615 159,996 -63 Hover/Click
Sep20 200403 122.88 122.88 122.23 122.88 -1.22 4 1,771 -3 Hover/Click
Dec20 200403 122.94 122.94 122.40 122.94 -1.21 0 158 +0 Hover/Click
Total Volume and Open Interest 64,833 165,034 -192  
Canadian Dollar(CME) Weekly Monthly
Jun20 200403 70.82 71.01 70.37 70.71 +0.17 71,850 112,063 -2,211 Hover/Click
Sep20 200403 70.89 71.01 70.46 70.75 +0.18 50 3,081 +25 Hover/Click
Dec20 200403 70.62 71.02 70.48 70.78 +0.18 25 2,590 +10 Hover/Click
Mar21 200403 70.79 71.03 70.52 70.79 +0.19 1 125 -1 Hover/Click
Total Volume and Open Interest 71,974 120,713 -2,178  
Japanese Yen(CME) Weekly Monthly
Jun20 200403 92.91 92.98 92.19 92.55 -0.38 91,651 120,569 +2,418 Hover/Click
Sep20 200403 92.66 92.77 92.47 92.77 -0.40 3 812 +0 Hover/Click
Dec20 200403 93.02 93.02 92.73 93.02 -0.40 0 33 +0 Hover/Click
Total Volume and Open Interest 91,726 122,706 +2,436  
Swiss Franc(CME) Weekly Monthly
Jun20 200403 102.90 103.04 102.36 102.72 -0.30 24,434 29,048 -531 Hover/Click
Sep20 200403 103.26 103.27 102.77 103.06 -0.30 1 64 +0 Hover/Click
Dec20 200403 103.40 103.40 103.40 103.40 -0.29 0 12 +0 Hover/Click
Total Volume and Open Interest 24,435 29,126 -531  
EuroFX(CME) Weekly Monthly
Jun20 200403 108.81 108.84 107.96 108.34 -0.39 158,748 538,833 -866 Hover/Click
Sep20 200403 108.89 109.04 108.25 108.61 -0.39 306 3,666 +42 Hover/Click
Dec20 200403 108.78 109.29 108.54 108.88 -0.39 1 1,815 +1 Hover/Click
Total Volume and Open Interest 159,309 550,972 -780  
Mexican Peso(CME) Weekly Monthly
Apr20 200403 405.75 411.25 399.63 402.75 -8.25 22 43 -20  
May20 200403 400.00 403.00 397.25 400.25 -8.50 0 895 +0  
Total Volume and Open Interest 50,315 103,950 +1,238  
Brazilian Real(CME) Weekly Monthly
May20 200403 189.45 189.65 186.40 187.95 -1.40 3,785 20,022 +672  
Jun20 200403 187.60 189.05 186.05 187.60 -1.40 86 1,476 +8 Hover/Click
Jul20 200403 187.40 187.40 186.95 187.40 -1.35 10 33 -1  
Aug20 200403 187.10 187.10 187.10 187.10 -1.35 0 120 +0  
Total Volume and Open Interest 3,881 21,651 +679  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200403 181~230 182~310 181~140 182~180 +1~010 244,308 1,009,952 +8,825 Hover/Click
Sep20 200403 180~070 181~060 180~070 181~020 +1~010 2 131 +1 Hover/Click
Dec20 200403 181~020 181~020 181~020 181~020 +1~010       Hover/Click
Total Volume and Open Interest 244,310 1,010,083 +8,826  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200403 139~005 139~110 138~285 139~045 +0~080 1,342,210 3,257,202 -1,417 Hover/Click
Sep20 200403 138~245 138~245 138~245 138~245 +0~080 0 68 +0 Hover/Click
Dec20 200403 138~245 138~245 138~245 138~245 +0~080       Hover/Click
Total Volume and Open Interest 1,342,210 3,257,270 -1,417  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200403 125~100 125~164 125~080 125~132 +0~032 823,969 3,789,559 -56,573 Hover/Click
Sep20 200403 125~082 125~086 125~082 125~082 +0~032       Hover/Click
Dec20 200403 125~082 125~082 125~082 125~082 +0~032       Hover/Click
Total Volume and Open Interest 823,969 3,789,559 -56,573  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200403 110~060 110~073 110~046 110~065 +0~002 573,746 2,758,472 -86,869 Hover/Click
Sep20 200403 110~106 110~106 110~106 110~106 +0~012 0 2 +0 Hover/Click
Dec20 200403 110~106 110~106 110~106 110~106 +0~012       Hover/Click
Total Volume and Open Interest 573,746 2,758,474 -86,869  
Eurodollars(CME) Weekly Monthly
Jun20 200403 99.515 99.520 99.465 99.485 -0.025 304,359 1,652,159 +14,092  
Sep20 200403 99.655 99.660 99.615 99.630 -0.025 200,663 1,474,884 +6,931  
Dec20 200403 99.665 99.670 99.635 99.655 -0.010 209,427 1,103,012 -6,427  
Mar21 200403 99.730 99.740 99.715 99.730 unch 171,980 848,478 +5,532  
Jun21 200403 99.725 99.740 99.715 99.725 unch 185,893 785,468 +2,510  
Sep21 200403 99.715 99.735 99.705 99.720 +0.005 144,368 677,158 -421  
Dec21 200403 99.695 99.710 99.680 99.695 +0.005 176,030 719,814 -5,253  
Mar22 200403 99.680 99.700 99.655 99.680 +0.010 125,272 547,019 +188  
Jun22 200403 99.640 99.660 99.615 99.640 +0.010 91,474 450,493 -2,364  
Sep22 200403 99.600 99.630 99.575 99.605 +0.015 83,802 338,184 -3,026  
Dec22 200403 99.550 99.580 99.520 99.555 +0.020 93,190 246,995 -372  
Mar23 200403 99.515 99.550 99.485 99.520 +0.020 70,758 301,453 -3,371  
Jun23 200403 99.480 99.520 99.450 99.485 +0.020 42,771 172,135 +1,221  
Sep23 200403 99.450 99.490 99.420 99.455 +0.025 39,121 126,903 +674  
Dec23 200403 99.410 99.445 99.375 99.415 +0.030 36,001 117,620 -2,858  
Mar24 200403 99.375 99.420 99.345 99.385 +0.030 36,813 108,890 -1,680  
Jun24 200403 99.340 99.380 99.310 99.345 +0.030 27,228 63,928 -2,235  
Sep24 200403 99.300 99.340 99.270 99.305 +0.035 25,928 73,321 +3,073  
Total Volume and Open Interest 2,314,986 10,821,563 +35,528  
Ultra T-Bond(CBOT)
Jun20 200403 226~20 229~09 226~10 228~08 +2~08 213,511 1,055,693 +4,303  
Sep20 200403 227~08 227~08 227~08 227~08 +1~08        
Dec20 200403 227~08 227~08 227~08 227~08 +1~08        
Total Volume and Open Interest 213,511 1,055,693 +4,303  
Ultra 10-Yr T-Note(CBOT)
Jun20 200403 157~060 157~230 156~310 157~140 +0~150 240,027 746,923 -8,607  
Sep20 200403 157~140 157~140 157~140 157~140 +0~150        
Dec20 200403 157~140 157~140 157~140 157~140 +0~150        
Total Volume and Open Interest 240,027 746,923 -8,607  
30 Day Federal Funds(CBOT)
Apr20 200403 99.933 99.945 99.933 99.942 +0.012 35,045 226,756 -6,430  
May20 200403 99.925 99.930 99.920 99.925 +0.005 63,128 243,663 +11,658  
Jun20 200403 99.925 99.930 99.920 99.925 unch 8,586 150,787 +1,706  
Jul20 200403 99.925 99.930 99.920 99.920 -0.005 23,821 202,077 +4,916  
Aug20 200403 99.925 99.930 99.920 99.925 unch 11,628 120,853 -37  
Sep20 200403 99.925 99.930 99.920 99.925 unch 6,256 39,180 +1,072  
Total Volume and Open Interest 209,378 1,473,955 +15,716  
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 200403 212.32 214.50 212.28 213.54 +1.40 40,983 202,976 +831  
Sep20 200403 223.02 223.02 223.02 223.02 +1.40 0 14 +0  
Dec20 200403 215.54 215.54 215.54 215.54 +1.40        
Total Volume and Open Interest 40,983 202,990 +831  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200403 171.96 172.44 171.80 172.06 +0.14 483,245 1,225,987 +15,951 Hover/Click
Sep20 200403 175.17 175.17 175.17 175.17 +0.16 0 211 +0 Hover/Click
Dec20 200403 173.11 173.11 173.11 173.11 +0.14       Hover/Click
Total Volume and Open Interest 483,245 1,226,198 +15,951  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200403 134.83 135.16 134.80 134.98 +0.10 314,420 991,107 +1,865 Hover/Click
Sep20 200403 134.58 134.58 134.58 134.58 +0.10 0 329 +0 Hover/Click
Dec20 200403 134.91 134.91 134.91 134.91 +0.10       Hover/Click
Total Volume and Open Interest 314,420 991,436 +1,865  
Euro-Schatz(EUREX)
Jun20 200403 112.05 112.16 112.04 112.11 +0.02 211,926 1,030,139 +27,237  
Sep20 200403 112.11 112.11 112.11 112.11 +0.02 0 65 +0  
Dec20 200403 113.11 113.11 113.11 113.11 +0.02        
Total Volume and Open Interest 211,926 1,030,204 +27,237  
3-Mth Euribor(EUREX)
Jun20 200403 100.335 100.335 100.335 100.335 -0.010 0 1,656 +0  
Sep20 200403 100.375 100.375 100.375 100.375 -0.005 0 813 +0  
Dec20 200403 100.400 100.400 100.400 100.400 +0.005 0 252 +0  
Total Volume and Open Interest 0 5,048 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200403 136~19 136~29 136~18 136~23 +0~05 202,379 412,060 +1,001 Hover/Click
Sep20 200403 135~26 135~26 135~26 135~26 +0~05       Hover/Click
Total Volume and Open Interest 202,379 412,060 +1,001  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200403 99.57 99.58 99.56 99.57 unch 56,733 597,000 -4,980  
Sep20 200403 99.67 99.68 99.65 99.67 +0.01 40,346 470,982 -251  
Dec20 200403 99.67 99.68 99.67 99.68 +0.02 33,155 445,406 -5,227  
Mar21 200403 99.71 99.74 99.71 99.72 +0.02 48,895 500,636 -7,760  
Jun21 200403 99.69 99.72 99.69 99.71 +0.03 32,899 324,990 +7,221  
Sep21 200403 99.68 99.70 99.67 99.69 +0.03 21,753 235,734 -126  
Total Volume and Open Interest 371,242 3,366,499 -7,706  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200403 100.340 100.345 100.325 100.330 -0.015 75,092 465,104 -242  
Sep20 200403 100.380 100.395 100.360 100.370 -0.010 56,916 393,741 -1,549  
Dec20 200403 100.400 100.415 100.390 100.395 unch 43,576 376,274 -5,472  
Total Volume and Open Interest 466,274 3,202,670 -2,586  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200403 99.67 99.71 99.67 99.70 +0.02 21,920 153,768 -2,779  
Sep20 200403 99.69 99.72 99.69 99.71 +0.01 17,851 142,930 -1,566  
Dec20 200403 99.69 99.70 99.67 99.69 +0.01 8,560 164,447 -362  
Mar21 200403 99.69 99.71 99.68 99.69 unch 8,817 132,472 +1,762  
Jun21 200403 99.69 99.70 99.67 99.68 unch 6,312 82,803 +915  
Sep21 200403 99.67 99.69 99.66 99.67 unch 4,913 63,495 -1,173  
Dec21 200403 99.64 99.66 99.63 99.64 -0.01 3,048 49,094 +700  
Mar22 200403 99.63 99.64 99.61 99.62 -0.01 2,382 21,774 -8  
Jun22 200403 99.59 99.59 99.59 99.59 -0.01 407 2,162 -98  
Sep22 200403 99.56 99.56 99.56 99.56 -0.01 24 610 -1  
Total Volume and Open Interest 74,234 814,926 -2,611  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200403 99.24 99.28 99.18 99.26 +0.01 138,977 1,175,503 -6,755  
Sep20 200403 99.26 99.26 99.26 99.26 +0.01        
Total Volume and Open Interest 138,977 1,175,503 -6,755  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200403 99.75 99.76 99.74 99.76 +0.01 133,311 927,274 -11,675  
Sep20 200403 99.76 99.76 99.76 99.76 +0.01        
Total Volume and Open Interest 133,311 927,274 -11,675  
Gold(CMX) Weekly Monthly
Apr20 200403 1624.5 1636.0 1619.0 1633.7 +8.0 2,158 4,697 -2,681 Hover/Click
Jun20 200403 1635.3 1652.8 1624.4 1645.7 +8.0 164,482 358,837 -3,187 Hover/Click
Aug20 200403 1635.0 1652.6 1624.3 1645.5 +7.8 5,767 55,405 -346 Hover/Click
Oct20 200403 1633.0 1649.6 1629.3 1646.6 +7.8 1,470 12,171 -123 Hover/Click
Dec20 200403 1639.0 1651.5 1625.3 1646.5 +7.6 3,246 40,449 +511 Hover/Click
Feb21 200403 1633.8 1649.5 1633.8 1647.1 +7.4 575 9,597 +236 Hover/Click
Apr21 200403 1647.6 1647.6 1647.6 1647.6 +7.4 175 2,239 +20 Hover/Click
Jun21 200403 1630.0 1648.4 1630.0 1648.4 +7.4 94 2,576 -52 Hover/Click
Aug21 200403 1650.1 1650.1 1650.1 1650.1 +7.4 0 70 +0 Hover/Click
Oct21 200403 1652.2 1652.2 1652.2 1652.2 +7.4 0 11 +0 Hover/Click
Dec21 200403 1651.1 1652.7 1651.1 1652.7 +7.4 0 1,672 +0 Hover/Click
Feb22 200403 1654.1 1654.1 1654.1 1654.1 +7.4       Hover/Click
Total Volume and Open Interest 178,313 489,955 -5,697  
Silver(CMX) Weekly Monthly
May20 200403 1463.0 1475.0 1444.0 1449.4 -16.0 44,034 77,336 -1,323 Hover/Click
Jul20 200403 1465.5 1476.5 1446.5 1452.3 -16.3 5,534 37,489 +292 Hover/Click
Sep20 200403 1470.5 1475.5 1452.0 1455.5 -16.9 1,250 10,745 +89 Hover/Click
Dec20 200403 1477.5 1482.0 1457.0 1460.6 -16.7 731 10,672 +125 Hover/Click
Mar21 200403 1473.5 1473.5 1464.1 1464.1 -15.8 64 1,878 +37 Hover/Click
May21 200403 1468.4 1468.4 1468.4 1468.4 -17.9 0 64 +0 Hover/Click
Jul21 200403 1471.8 1471.8 1471.8 1471.8 -17.9 0 23 +0 Hover/Click
Total Volume and Open Interest 51,641 138,473 -783  
Platinum(NYMEX) Weekly Monthly
Apr20 200403 721.8 722.0 714.1 714.1 -11.9 14 13 -53 Hover/Click
Jul20 200403 730.9 731.0 710.8 718.1 -11.9 10,168 48,670 -531 Hover/Click
Oct20 200403 724.0 725.9 713.5 718.3 -12.5 209 4,078 +151 Hover/Click
Jan21 200403 729.0 729.0 714.0 716.8 -12.9 1 848 -1 Hover/Click
Total Volume and Open Interest 10,401 53,711 -437  
Palladium(NYMEX) Weekly Monthly
Jun20 200403 2130.00 2187.00 2048.30 2106.00 -15.70 1,284 6,637 +15 Hover/Click
Sep20 200403 2128.10 2146.10 2050.00 2094.10 -15.10 95 605 +5 Hover/Click
Dec20 200403 2079.30 2079.30 2079.30 2079.30 -15.20 10 433 +0 Hover/Click
Total Volume and Open Interest 1,389 7,675 +20  
Copper(CMX) Weekly Monthly
May20 200403 222.05 223.15 217.05 219.25 -2.60 54,631 86,509 -387 Hover/Click
Jul20 200403 223.00 223.65 217.65 219.65 -2.70 10,466 45,621 +987 Hover/Click
Sep20 200403 222.95 224.05 218.60 220.10 -2.80 2,487 22,171 +919 Hover/Click
Dec20 200403 223.80 224.85 219.90 220.90 -2.80 1,084 16,287 +240 Hover/Click
Mar21 200403 221.65 221.70 221.00 221.65 -2.80 14 1,438 +5 Hover/Click
Total Volume and Open Interest 69,576 183,905 +1,652  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200403 21272 21352 20740 20957 -316 207,275 54,102 -2,111 Hover/Click
Sep20 200403 21050 21294 20696 20905 -317 213 161 +0 Hover/Click
Dec20 200403 20854 21233 20731 20851 -299 0 13 +0 Hover/Click
Mar21 200403 20681 20681 20681 20681 -314       Hover/Click
Total Volume and Open Interest 207,488 54,276 -2,111  
S & P 500(CME) Weekly Monthly
Jun20 200403 2509.50 2526.00 2475.00 2482.75 -33.75 14,429 78,070 +11,986  
Sep20 200403 2479.50 2479.50 2479.50 2479.50 -33.50 0 11 +0  
Dec20 200403 2478.00 2478.00 2478.00 2478.00 -33.50        
Mar21 200403 2479.00 2479.00 2479.00 2479.00 -34.00        
Total Volume and Open Interest 14,429 78,155 +11,986  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200403 2513.75 2529.50 2449.00 2482.75 -33.75 2,091,378 3,506,159 +85,739 Hover/Click
Sep20 200403 2509.00 2525.50 2446.50 2479.50 -33.50 11,315 18,181 +2,964 Hover/Click
Dec20 200403 2501.00 2523.00 2446.25 2478.00 -33.50 5,305 6,949 +3,086 Hover/Click
Mar21 200403 2476.50 2479.00 2459.75 2479.00 -34.00 0 68 +0 Hover/Click
Total Volume and Open Interest 2,107,998 3,531,357 +91,789  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200403 7623.00 7660.25 7423.50 7522.75 -104.50 411,364 186,302 +800 Hover/Click
Sep20 200403 7620.00 7657.00 7426.00 7522.25 -104.25 281 1,048 +49 Hover/Click
Dec20 200403 7499.25 7644.75 7432.00 7508.75 -112.50 1 17 +1 Hover/Click
Total Volume and Open Interest 411,646 187,369 +850  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200403 1365.60 1376.60 1316.40 1330.20 -39.30 11,599 81,974 +998 Hover/Click
Sep20 200403 1337.20 1337.20 1328.20 1337.20 -41.80 0 1 +0 Hover/Click
Dec20 200403 1343.50 1343.50 1343.50 1343.50 -38.10       Hover/Click
Total Volume and Open Interest 11,599 81,975 +998  
Volatility Index(CBOE)
Apr20 200403 47.55 49.05 44.15 44.93 -2.25 46,597 72,102 -2,261  
May20 200403 42.35 43.20 40.55 40.90 -1.13 32,959 75,754 +6,890  
Jun20 200403 38.75 39.25 37.85 37.93 -0.42 9,490 28,291 -200  
Jul20 200403 35.65 36.16 34.92 35.03 -0.40 5,786 24,023 +725  
Total Volume and Open Interest 107,352 240,374 +5,501  
S & P 600(CME)
Jun20 200403 622.00 622.00 622.00 622.00 -23.00        
Sep20 200403 622.40 622.40 622.40 622.40 -23.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200403 1079.20 1084.60 1029.70 1053.00 -28.70 211,549 556,069 +18,633 Hover/Click
Sep20 200403 1076.00 1081.00 1030.40 1051.60 -29.10 42 40 +15 Hover/Click
Dec20 200403 1043.10 1043.10 1043.10 1043.10 -30.30       Hover/Click
Total Volume and Open Interest 211,591 556,109 +18,648  
Nikkei 225(CME)
Jun20 200403 18305 18325 17760 17865 -415 5,237 11,642 +219  
Sep20 200403 17905 18340 17905 17905 -415 0 5 +0  
Total Volume and Open Interest 5,237 11,647 +219  
Nikkei 225(SGX) Weekly Monthly
Jun20 200403 17855 18125 17520 17660 -125 127,124 130,237 +7,679  
Sep20 200403 17825 18110 17620 17620 -125 89 1,168 +35  
Dec20 200403 17480 17480 17480 17480 -125 182 12,986 +0  
Total Volume and Open Interest 127,397 185,943 +7,712  
Nikkei 225 Mini(JPX)
Jun20 200403 17910 18045 17610 17680 -180 1,311,987 434,406 +23,095  
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 200403 17910 18040 17610 17680 -180 96,681 327,786 +9,710  
Sep20 200403 17890 17960 17600 17630 -210 268 11,419 -255  
Dec20 200403 17600 17600 17550 17550 -170 15 57,900 +378  
Total Volume and Open Interest 96,966 456,048 +9,232  
Nikkei 225(CME) Yen
Jun20 200403 18120 18135 17570 17675 -405 57,038 32,678 +944  
Sep20 200403 17615 18040 17535 17615 -415 2 73 +0  
Dec20 200403 17480 17480 17480 17480 -375        
Total Volume and Open Interest 57,040 32,751 +944  
Nikkei 225(CME) e-Mini Yen
Jun20 200403 17680 17680 17680 17680 -400        
Sep20 200403 17620 17620 17620 17620 -410        
Dec20 200403 17480 17480 17480 17480 -380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200403 4209.5 4221.0 4110.5 4152.5 -66.0 63,749 209,344 +360  
May20 200403 4126.0 4136.0 4092.0 4125.5 -66.0 102 93 +47  
Jun20 200403 4153.5 4153.5 4091.0 4117.5 -58.0 92 6,852 -52  
Total Volume and Open Interest 63,943 285,296 +355  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200403 23241 23280 22908 23196 -73 176,599 105,324 +3,044  
May20 200403 23070 23165 22836 23112 -64 2,144 1,745 +1,666  
Jun20 200403 22998 23049 22688 22960 -70 1,724 7,522 -154  
Total Volume and Open Interest 180,629 122,259 +4,550  
DAX(EUREX) Weekly Monthly
Jun20 200403 9555.5 9605.0 9416.5 9506.0 -13.5 111,565 108,438 +893  
Sep20 200403 9470.0 9573.0 9410.0 9491.5 -12.0 37 687 -10  
Dec20 200403 9476.0 9476.0 9476.0 9476.0 -12.0 13 44 -10  
Total Volume and Open Interest 111,615 109,169 +873  
Mini-DAX(EUREX)
Jun20 200403 9553.0 9605.0 9416.0 9506.0 -13.5 96,958 16,256 -206  
Sep20 200403 9525.0 9576.0 9418.0 9491.5 -12.0 96 438 +9  
Dec20 200403 9473.0 9476.0 9410.0 9476.0 -12.0 1 14 -2  
Total Volume and Open Interest 97,055 16,708 -199  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200403 2655 2665 2605 2633 -12 1,357,947 4,746,310 +33,254  
Sep20 200403 2635 2641 2579 2624 -11 6,101 99,513 -4,399  
Dec20 200403 2616 2616 2616 2616 -11 17,879 187,274 +2,819  
Total Volume and Open Interest 1,381,927 5,048,915 +31,674  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200403 9110 9170 9016 9101 unch 44,740 222,454 +3,321  
Sep20 200403 9079 9120 8999 9069 -1 59 1,401 +43  
Dec20 200403 9016 9055 9016 9055 unch 2 95 +1  
Total Volume and Open Interest 44,801 223,950 +3,365  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200403 5461.00 5478.00 5344.50 5395.50 -63.00 148,783 701,062 +395  
Sep20 200403 5393.00 5411.00 5377.50 5384.50 -58.00 938 2,060 +868  
Dec20 200403 5372.50 5375.00 5372.50 5372.50 -60.50 326 3,267 +86  
Total Volume and Open Interest 150,047 706,389 +1,349  
SPI 200(SFE) Weekly Monthly
Jun20 200403 5167.0 5278.0 5009.0 5033.0 -103.0 79,349 404,210 -3,215  
Sep20 200403 5029.0 5029.0 4990.0 4990.0 -96.0 25 121 +23  
Dec20 200403 5097.0 5097.0 4969.0 4969.0 -96.0 31 657 +31  
Total Volume and Open Interest 79,449 407,029 -3,150  
FTSE MIB(ISE)
Jun20 200403 16565.00 16660.00 16000.00 16324.00 -370.00 15,432 58,592 +2  
Sep20 200403 16400.00 16400.00 16234.00 16234.00 -365.00 7 296 +4  
Dec20 200403 16139.00 16139.00 16139.00 16139.00 -360.00        
Total Volume and Open Interest 15,439 58,888 +6  
KOSPI 200(KFE)
Jun20 200403 231.45 233.45 228.25 231.65 unch 438,357 337,628 -1,489  
Sep20 200403 232.00 232.50 227.85 230.80 +0.15 221 5,245 -2  
Dec20 200403 230.10 230.10 230.10 230.10 unch 1 40,069 -1  
Total Volume and Open Interest 438,590 400,004 -1,492  
GSCI(CME) Weekly Monthly
Apr20 200403 275.00 275.00 275.00 275.00 +10.95 72 7,395 +6  
May20 200403 289.00 289.00 289.00 289.00 +10.95        
Jun20 200403 292.95 292.95 292.95 292.95 +10.95        
Total Volume and Open Interest 72 7,395 +6  
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