Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200406 853.50 859.00 848.50 855.50 +1.25 89,450 247,927 -3,350 Hover/Click
Jul20 200406 858.50 864.00 854.25 861.25 +1.75 62,724 196,979 +4,337 Hover/Click
Aug20 200406 860.00 866.50 857.00 864.00 +2.00 5,246 21,935 +947 Hover/Click
Sep20 200406 857.00 865.00 856.50 863.25 +2.75 2,380 18,064 +38 Hover/Click
Nov20 200406 859.50 866.50 857.50 865.25 +3.75 22,328 122,024 +1,252 Hover/Click
Jan21 200406 861.00 867.75 859.00 866.50 +4.00 5,279 41,058 +352 Hover/Click
Mar21 200406 844.25 853.25 842.50 850.75 +4.75 11,934 101,619 +2,390 Hover/Click
May21 200406 842.75 851.50 841.00 849.00 +4.50 4,724 27,322 +400 Hover/Click
Jul21 200406 850.25 859.25 849.00 856.75 +4.50 2,814 15,983 -73 Hover/Click
Aug21 200406 857.00 858.75 849.50 857.00 +4.25 53 869 +19 Hover/Click
Sep21 200406 850.25 850.25 850.25 850.25 +4.25 8 337 +8 Hover/Click
Nov21 200406 843.00 849.75 839.75 847.00 +4.75 888 13,708 +136 Hover/Click
Jan22 200406 851.25 855.25 851.25 855.25 +4.50 0 51 +0 Hover/Click
Mar22 200406 857.25 857.25 857.25 857.25 +4.50 0 32 +0 Hover/Click
Total Volume and Open Interest 207,829 808,128 +6,456  
Soybean Meal(CBOT) Weekly Monthly
May20 200406 302.70 303.50 296.80 297.00 -6.20 39,844 123,814 -2,230 Hover/Click
Jul20 200406 303.30 304.00 299.30 299.90 -3.40 26,397 99,708 +783 Hover/Click
Aug20 200406 301.30 302.90 299.50 300.10 -2.30 6,062 26,519 +941 Hover/Click
Sep20 200406 302.00 302.90 300.20 300.80 -1.90 3,401 17,169 -37 Hover/Click
Oct20 200406 301.80 302.30 300.20 300.70 -1.40 2,534 15,741 +591 Hover/Click
Dec20 200406 303.00 304.00 301.80 302.60 -0.90 9,970 53,993 +335 Hover/Click
Jan21 200406 301.90 302.30 300.50 302.00 -0.10 1,344 7,412 +350 Hover/Click
Mar21 200406 295.00 295.90 293.50 295.40 +0.30 3,955 27,797 +1,062 Hover/Click
May21 200406 293.00 294.50 292.00 293.40 +0.40 1,565 15,020 +260 Hover/Click
Jul21 200406 295.40 296.50 294.40 295.50 +0.10 1,439 7,919 +415 Hover/Click
Total Volume and Open Interest 97,425 403,475 +2,836  
Soybean Oil(CBOT) Weekly Monthly
May20 200406 26.43 26.94 26.20 26.83 +0.40 55,348 139,445 -3,986 Hover/Click
Jul20 200406 26.75 27.25 26.52 27.15 +0.40 38,295 109,919 +3,572 Hover/Click
Aug20 200406 26.94 27.41 26.68 27.32 +0.41 8,838 38,807 +1,224 Hover/Click
Sep20 200406 27.02 27.56 26.85 27.48 +0.41 4,626 27,021 +454 Hover/Click
Oct20 200406 27.27 27.71 27.01 27.63 +0.40 1,853 16,958 -176 Hover/Click
Dec20 200406 27.57 28.04 27.34 27.96 +0.40 11,428 64,415 -338 Hover/Click
Jan21 200406 27.72 28.19 27.54 28.11 +0.37 2,374 10,779 +372 Hover/Click
Mar21 200406 27.80 28.32 27.65 28.21 +0.35 3,621 22,661 +1,138 Hover/Click
May21 200406 27.93 28.50 27.84 28.38 +0.34 973 13,291 +226 Hover/Click
Jul21 200406 28.75 28.76 28.13 28.66 +0.34 1,226 6,347 +296 Hover/Click
Total Volume and Open Interest 129,421 456,102 +3,051  
Canola(WCE) Weekly Monthly
May20 200406 461.3 465.4 459.5 462.6 +1.2 9,537 53,242 -1,922 Hover/Click
Jul20 200406 470.0 473.9 468.0 470.5 +0.6 7,497 58,831 +673 Hover/Click
Nov20 200406 478.0 482.0 476.5 478.4 +0.3 3,025 49,241 -23 Hover/Click
Jan21 200406 483.3 488.2 483.3 484.5 +0.4 586 5,576 +137 Hover/Click
Mar21 200406 490.9 494.7 490.7 491.0 +0.6 365 1,929 +50 Hover/Click
Total Volume and Open Interest 21,016 169,691 -1,085  
Corn(CBOT) Weekly Monthly
May20 200406 329.75 331.75 325.50 327.75 -3.00 151,692 435,662 -8,662 Hover/Click
Jul20 200406 335.25 337.25 331.25 333.50 -3.25 98,642 405,587 +6,164 Hover/Click
Sep20 200406 340.50 342.25 337.00 339.25 -3.00 31,363 188,236 +4,440 Hover/Click
Dec20 200406 349.75 350.25 346.25 348.25 -2.50 56,300 265,133 +2,595 Hover/Click
Mar21 200406 360.00 361.25 358.00 359.50 -2.50 9,128 36,226 +1,393 Hover/Click
May21 200406 366.25 367.25 364.25 366.00 -2.25 1,239 9,190 +92 Hover/Click
Jul21 200406 369.75 371.00 367.50 369.75 -2.00 2,707 36,016 +582 Hover/Click
Sep21 200406 362.25 365.00 362.25 363.75 -2.00 1,003 7,684 +346 Hover/Click
Dec21 200406 368.50 369.75 366.25 368.00 -2.00 4,225 33,601 +1,813 Hover/Click
Mar22 200406 380.25 381.00 378.75 380.25 -2.00 125 896 +28 Hover/Click
Total Volume and Open Interest 356,459 1,419,685 +8,783  
Wheat(CBOT) Weekly Monthly
May20 200406 550.00 561.75 549.75 555.75 +6.50 46,926 131,975 -3,349 Hover/Click
Jul20 200406 545.75 555.75 545.75 551.00 +6.00 32,659 107,326 +1,326 Hover/Click
Sep20 200406 548.75 557.00 548.00 552.75 +5.75 10,733 55,753 +464 Hover/Click
Dec20 200406 555.50 563.75 555.25 560.00 +5.75 8,059 47,419 +812 Hover/Click
Mar21 200406 561.50 569.00 560.75 566.25 +6.25 1,755 13,504 -68 Hover/Click
May21 200406 561.00 566.00 559.25 564.75 +6.75 430 3,097 +165 Hover/Click
Total Volume and Open Interest 100,928 368,520 -545  
Wheat(KCBT) Weekly Monthly
May20 200406 472.25 485.00 472.25 475.75 +3.75 21,828 91,057 -2,355 Hover/Click
Jul20 200406 479.75 491.25 479.75 481.75 +3.25 17,603 74,167 +1,575 Hover/Click
Sep20 200406 489.00 499.00 488.50 489.75 +3.25 4,497 25,348 +308 Hover/Click
Dec20 200406 501.50 511.25 501.00 502.75 +3.25 4,187 31,023 +599 Hover/Click
Mar21 200406 521.00 521.75 512.50 514.00 +3.75 1,283 6,919 +207 Hover/Click
May21 200406 526.50 528.25 519.50 521.00 +4.00 560 1,831 +227 Hover/Click
Jul21 200406 518.75 526.50 518.25 518.75 +2.25 126 816 +33 Hover/Click
Total Volume and Open Interest 50,084 231,324 +594  
Wheat(MGE) Weekly Monthly
May20 200406 524.50 532.50 524.50 526.75 +2.25 3,706 30,158 -401 Hover/Click
Jul20 200406 535.50 543.00 535.50 538.00 +2.50 4,029 19,973 -467 Hover/Click
Sep20 200406 545.25 550.50 545.25 546.50 +2.50 667 11,050 -16 Hover/Click
Dec20 200406 553.75 561.25 553.75 557.00 +1.75 371 7,666 +144 Hover/Click
Mar21 200406 570.75 570.75 568.00 568.00 +1.75 102 3,197 +34 Hover/Click
May21 200406 575.00 578.75 574.50 574.50 +2.00 86 1,068 +39 Hover/Click
Total Volume and Open Interest 8,970 73,184 -661  
Oats(CBOT) Weekly Monthly
May20 200406 274.00 279.00 268.00 273.50 +0.75 222 2,146 -47 Hover/Click
Jul20 200406 270.25 274.25 264.00 268.00 -0.25 54 1,086 +4 Hover/Click
Sep20 200406 257.00 258.00 257.00 258.00 -0.25 7 126 +5 Hover/Click
Dec20 200406 256.00 256.00 251.50 253.00 -2.50 36 706 +3 Hover/Click
Total Volume and Open Interest 319 4,064 -35  
Rough Rice(CBOT) Weekly Monthly
May20 200406 14.61 14.74 14.60 14.68 +0.13 755 6,366 -218 Hover/Click
Jul20 200406 14.40 14.50 14.40 14.45 +0.06 593 2,412 +327 Hover/Click
Sep20 200406 12.18 12.25 12.18 12.22 +0.05 226 2,927 +141 Hover/Click
Nov20 200406 12.13 12.14 12.13 12.13 +0.02 5 75 +2 Hover/Click
Total Volume and Open Interest 1,581 11,781 +253  
Live Cattle(CME) Weekly Monthly
Apr20 200406 83.830 85.750 83.830 83.830 -4.500 6,097 20,487 -1,388 Hover/Click
Jun20 200406 76.800 82.950 76.600 80.300 -0.550 20,788 123,684 +1,346 Hover/Click
Aug20 200406 80.550 86.750 80.500 84.830 +0.530 11,121 52,742 -404 Hover/Click
Oct20 200406 85.330 91.850 85.135 90.330 +1.830 8,107 36,436 +731 Hover/Click
Dec20 200406 90.035 95.800 89.250 94.350 +2.000 6,483 20,399 +178 Hover/Click
Feb21 200406 94.000 100.135 93.950 98.800 +1.765 2,603 9,656 +268 Hover/Click
Total Volume and Open Interest 55,897 266,829 +808  
Feeder Cattle(CME) Weekly Monthly
Apr20 200406 105.080 112.580 103.950 110.430 +2.180 1,503 3,196 -69 Hover/Click
May20 200406 105.200 112.500 103.635 109.300 +1.200 5,063 14,619 +104 Hover/Click
Aug20 200406 111.285 118.830 110.035 116.500 +2.070 3,520 8,927 +500 Hover/Click
Sep20 200406 112.650 120.080 111.600 118.000 +2.200 1,383 3,049 +41 Hover/Click
Oct20 200406 114.830 121.400 112.730 119.535 +2.635 811 2,252 +44 Hover/Click
Nov20 200406 115.000 122.050 113.785 120.480 +2.930 375 843 +19 Hover/Click
Jan21 200406 114.100 121.700 113.850 119.700 +2.350 270 746 -1 Hover/Click
Total Volume and Open Interest 13,031 33,736 +729  
Lean Hogs(CME) Weekly Monthly
Apr20 200406 40.235 42.750 37.500 41.130 +0.895 8,508 19,405 -1,019  
May20 200406 40.050 45.735 38.080 45.380 +4.145 560 2,481 +107  
Jun20 200406 43.830 51.080 43.830 49.650 +1.320 21,933 78,977 +2,865  
Jul20 200406 49.000 57.130 49.000 54.785 +2.050 9,752 34,416 -673  
Aug20 200406 52.000 59.080 51.900 57.850 +3.270 9,827 28,550 -428  
Oct20 200406 48.580 54.285 48.000 53.700 +3.915 11,178 38,438 -323  
Dec20 200406 47.750 53.300 47.250 52.450 +3.650 5,389 21,323 +330  
Feb21 200406 53.235 58.930 52.750 58.150 +3.720 1,155 4,743 -17  
Total Volume and Open Interest 68,548 230,841 +869  
Class III Milk(CME) Weekly Monthly
Apr20 200406 13.99 13.99 13.62 13.88 -0.19 220 2,955 +27 Hover/Click
May20 200406 12.07 12.27 11.43 11.83 -0.35 442 3,307 +41 Hover/Click
Jun20 200406 13.18 13.62 12.41 13.05 -0.08 694 3,945 +55 Hover/Click
Jul20 200406 14.14 14.75 13.53 14.40 +0.32 269 1,937 -70 Hover/Click
Aug20 200406 14.40 15.37 14.37 15.03 +0.41 193 1,596 +28 Hover/Click
Sep20 200406 14.90 15.66 14.74 15.23 +0.32 128 1,619 -17 Hover/Click
Oct20 200406 14.94 15.69 14.85 15.31 +0.37 56 1,318 +35 Hover/Click
Nov20 200406 14.95 15.54 14.88 15.27 +0.32 54 1,208 +37 Hover/Click
Dec20 200406 14.85 15.25 14.76 15.10 +0.24 6 1,053 +4 Hover/Click
Jan21 200406 14.85 14.99 14.81 14.92 +0.06 36 298 +0 Hover/Click
Feb21 200406 14.99 15.10 14.98 15.05 unch 32 289 +16 Hover/Click
Mar21 200406 15.15 15.15 15.10 15.15 unch 11 361 +7 Hover/Click
Apr21 200406 15.20 15.24 15.14 15.21 +0.01 8 139 +8 Hover/Click
Total Volume and Open Interest 2,158 20,293 +163  
Cocoa(ICE) Weekly Monthly
May20 200406 2284 2392 2267 2366 +102 16,297 54,692 -777 Hover/Click
Jul20 200406 2269 2367 2269 2348 +88 17,252 60,372 +2,296 Hover/Click
Sep20 200406 2260 2355 2260 2338 +86 6,159 41,072 +924 Hover/Click
Dec20 200406 2245 2324 2241 2310 +78 2,755 43,759 +602 Hover/Click
Mar21 200406 2228 2309 2223 2292 +76 588 26,673 +130 Hover/Click
May21 200406 2222 2307 2222 2290 +75 83 7,978 -5 Hover/Click
Jul21 200406 2221 2303 2221 2287 +74 55 2,895 +3 Hover/Click
Total Volume and Open Interest 43,254 240,590 +3,180  
Coffee "C"(ICE) Weekly Monthly
May20 200406 114.85 117.80 112.40 116.65 +1.75 17,216 60,554 -946 Hover/Click
Jul20 200406 116.00 118.45 114.05 117.90 +1.40 15,220 53,759 +1,745 Hover/Click
Sep20 200406 117.60 119.50 115.20 118.95 +1.35 6,071 41,796 +257 Hover/Click
Dec20 200406 118.55 120.70 116.40 120.20 +1.40 3,457 38,218 +342 Hover/Click
Mar21 200406 119.80 121.90 117.55 121.45 +1.55 1,113 17,539 -26 Hover/Click
May21 200406 120.50 122.40 118.35 122.35 +1.70 501 10,002 +131 Hover/Click
Total Volume and Open Interest 44,482 244,808 +1,784  
Orange Juice(ICE) Weekly Monthly
May20 200406 111.55 112.35 108.25 109.50 -3.00 1,222 5,346 -431 Hover/Click
Jul20 200406 113.00 113.00 110.00 111.90 -2.10 455 4,637 +26 Hover/Click
Sep20 200406 112.85 113.70 112.05 113.70 -1.75 96 1,276 +17 Hover/Click
Nov20 200406 114.20 115.10 114.20 115.10 -1.45 6 475 +1 Hover/Click
Jan21 200406 115.55 116.45 115.35 116.45 -1.05 0 343 +0 Hover/Click
Mar21 200406 116.10 117.20 116.10 117.20 -1.30 0 173 +0 Hover/Click
Total Volume and Open Interest 1,779 12,250 -387  
Sugar #11(ICE) Weekly Monthly
May20 200406 10.46 10.56 10.29 10.45 +0.14 81,764 299,275 -1,757 Hover/Click
Jul20 200406 10.49 10.55 10.30 10.42 +0.09 59,760 257,382 +4,660 Hover/Click
Oct20 200406 10.69 10.74 10.51 10.59 +0.06 42,452 193,348 +573 Hover/Click
Mar21 200406 11.21 11.29 11.09 11.14 +0.05 17,536 112,086 +985 Hover/Click
May21 200406 11.12 11.19 11.01 11.04 +0.04 3,400 51,818 +264 Hover/Click
Jul21 200406 11.08 11.08 10.94 10.97 +0.03 2,225 39,883 -90 Hover/Click
Oct21 200406 11.23 11.23 11.11 11.13 +0.01 859 38,280 -37 Hover/Click
Mar22 200406 11.59 11.67 11.58 11.62 +0.01 288 18,132 +57 Hover/Click
Total Volume and Open Interest 208,676 1,025,132 +4,857  
London Cocoa(LCE) Weekly Monthly
May20 200406 1822 1898 1810 1896 +79 6,109 44,744 -345 Hover/Click
Jul20 200406 1774 1831 1764 1830 +59 6,300 44,605 +1,368 Hover/Click
Sep20 200406 1739 1788 1739 1788 +41 3,313 42,811 +147 Hover/Click
Dec20 200406 1662 1702 1662 1702 +30 3,688 64,087 -233 Hover/Click
Mar21 200406 1631 1676 1631 1673 +29 2,673 35,702 +746 Hover/Click
May21 200406 1653 1678 1643 1675 +25 684 16,049 +155 Hover/Click
Jul21 200406 1654 1675 1643 1674 +22 304 8,371 -7 Hover/Click
Total Volume and Open Interest 23,640 264,764 +2,258  
London Sugar(LCE) Weekly Monthly
May20 200406 339.90 339.90 328.60 330.10 -6.40 9,690 23,429 -1,703 Hover/Click
Aug20 200406 325.30 326.30 320.30 324.20 +1.40 9,587 44,037 +279 Hover/Click
Oct20 200406 320.60 320.70 315.00 317.10 -0.20 5,029 15,490 -332 Hover/Click
Dec20 200406 322.90 322.90 317.60 319.60 +0.10 1,687 9,807 +67 Hover/Click
Mar21 200406 323.80 323.80 319.90 321.80 +1.40 652 8,880 -158 Hover/Click
Total Volume and Open Interest 26,908 107,731 -1,785  
Cotton(ICE) Weekly Monthly
May20 200406 50.88 53.86 49.31 53.05 +2.07 20,779 72,356 -3,311 Hover/Click
Jul20 200406 51.15 53.51 49.40 53.08 +2.10 19,507 55,911 +532 Hover/Click
Oct20 200406 51.00 54.29 51.00 54.08 +2.02 0 114 +0 Hover/Click
Dec20 200406 52.21 54.66 50.89 54.12 +2.04 10,288 49,120 -362 Hover/Click
Mar21 200406 53.00 55.29 52.10 55.28 +2.21 1,060 9,527 -405 Hover/Click
May21 200406 53.35 56.27 53.35 56.27 +2.25 286 2,221 +36 Hover/Click
Total Volume and Open Interest 52,858 195,507 -3,266  
Lumber(CME) Weekly Monthly
May20 200406 282.0 282.0 282.0 282.0 +18.0 250 1,366 -18  
Jul20 200406 300.1 300.1 300.1 300.1 +18.0 170 899 +16  
Sep20 200406 294.7 300.2 294.7 300.2 +18.0 68 439 +18  
Nov20 200406 301.1 301.1 300.5 301.1 +18.0 19 166 +6  
Jan21 200406 314.1 314.3 313.9 314.2 +17.9 2 16 -1  
Mar21 200406 312.8 312.8 312.8 312.8 +18.0        
May21 200406 311.3 311.3 311.3 311.3 +18.0        
Total Volume and Open Interest 509 2,886 +21  
Crude Oil(NYM) Weekly Monthly
May20 200406 26.09 28.24 25.28 26.08 -2.26 1,095,972 634,727 +6,124 Hover/Click
Jun20 200406 29.20 31.27 28.13 29.98 -0.92 447,835 304,146 -16,992 Hover/Click
Jul20 200406 30.94 32.97 30.05 32.04 -0.29 246,271 195,754 -6,236 Hover/Click
Aug20 200406 31.70 33.65 30.77 32.93 -0.07 120,343 99,667 -688 Hover/Click
Sep20 200406 32.47 34.04 31.18 33.43 +0.06 111,578 129,628 +463 Hover/Click
Oct20 200406 32.00 34.32 31.51 33.77 +0.15 59,825 95,442 +1,048 Hover/Click
Nov20 200406 32.00 34.58 32.00 34.08 +0.18 45,084 75,756 +6,156 Hover/Click
Dec20 200406 33.60 34.90 32.30 34.36 +0.20 164,575 251,515 +4,487 Hover/Click
Jan21 200406 33.85 35.11 33.64 34.57 +0.20 17,555 62,362 -571 Hover/Click
Feb21 200406 35.02 35.22 34.69 34.79 +0.20 8,314 35,204 +911 Hover/Click
Mar21 200406 34.08 35.57 34.08 35.04 +0.22 14,257 38,647 -731 Hover/Click
Apr21 200406 34.49 35.64 34.49 35.29 +0.23 4,509 20,241 +290 Hover/Click
May21 200406 35.90 35.90 34.80 35.55 +0.25 3,612 17,612 +297 Hover/Click
Jun21 200406 34.40 36.29 34.40 35.78 +0.30 37,672 81,783 -5,250 Hover/Click
Jul21 200406 36.08 36.32 35.34 35.97 +0.32 1,525 18,061 +105 Hover/Click
Aug21 200406 36.17 36.51 35.57 36.17 +0.35 1,554 11,177 +670 Hover/Click
Total Volume and Open Interest 2,441,899 2,381,215 -9,501  
e-miNY Crude Oil(NYM)
May20 200406 26.500 28.250 25.200 26.075 -2.275 78,282 5,762 -474  
Jun20 200406 29.250 31.250 28.300 29.975 -0.925 3,561 1,944 -55  
Jul20 200406 31.100 32.950 30.100 32.050 -0.275 1,323 409 -29  
Aug20 200406 32.000 33.550 31.850 32.925 -0.075 228 206 +5  
Sep20 200406 33.225 34.000 32.250 33.425 +0.050 227 144 -64  
Oct20 200406 32.500 34.350 32.500 33.775 +0.150 139 124 +35  
Nov20 200406 34.200 34.475 33.700 34.075 +0.175 35 64 +9  
Dec20 200406 33.600 35.050 32.500 34.350 +0.200 308 258 +40  
Jan21 200406 33.200 35.100 33.200 34.575 +0.200 110 45 -19  
Feb21 200406 33.950 35.300 33.950 34.800 +0.200 17 49 +2  
Total Volume and Open Interest 84,257 9,150 -551  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200406 105.05 109.00 101.61 104.57 -2.49 60,596 98,497 -1,551 Hover/Click
Jun20 200406 107.40 111.35 104.97 107.39 -2.07 40,447 50,115 +1,568 Hover/Click
Jul20 200406 109.75 114.66 108.33 110.98 -1.74 17,403 31,010 -1,345 Hover/Click
Aug20 200406 113.14 118.18 112.56 114.84 -1.41 8,181 19,218 -164 Hover/Click
Sep20 200406 116.66 121.49 116.34 118.43 -1.19 7,889 21,737 -591 Hover/Click
Oct20 200406 118.22 123.21 118.22 121.11 -0.99 8,010 13,926 -12 Hover/Click
Nov20 200406 120.00 124.80 120.00 122.89 -0.79 6,569 12,901 +497 Hover/Click
Dec20 200406 121.31 126.72 121.30 124.10 -0.64 20,950 33,880 +1,016 Hover/Click
Jan21 200406 122.80 127.12 122.80 125.38 -0.43 4,933 14,730 +201 Hover/Click
Feb21 200406 125.51 128.30 125.51 126.46 -0.23 2,506 7,512 +38 Hover/Click
Mar21 200406 127.57 129.03 126.82 127.49 -0.09 2,150 7,309 -17 Hover/Click
Apr21 200406 127.76 130.27 126.58 128.28 -0.05 1,320 4,345 +150 Hover/Click
May21 200406 130.11 130.11 129.14 129.14 -0.07 926 2,437 +30 Hover/Click
Jun21 200406 130.00 132.24 128.33 130.03 -0.12 3,597 11,476 +75 Hover/Click
Total Volume and Open Interest 189,198 361,218 +231  
RBOB Gasoline(NYM) Weekly Monthly
May20 200406 66.70 72.50 63.53 70.16 +1.00 61,896 115,106 +5,980 Hover/Click
Jun20 200406 72.22 78.22 69.76 76.21 +0.98 47,388 62,408 +1,244 Hover/Click
Jul20 200406 77.40 83.44 75.36 81.57 +0.87 24,857 35,806 -25 Hover/Click
Aug20 200406 80.45 87.45 80.22 85.64 +0.74 22,112 21,095 +87 Hover/Click
Sep20 200406 82.50 89.85 82.50 88.25 +0.70 20,011 29,203 -809 Hover/Click
Oct20 200406 75.50 82.80 75.50 81.60 +0.57 11,546 20,169 +623 Hover/Click
Nov20 200406 82.26 82.62 80.19 82.10 +0.57 10,572 15,817 -332 Hover/Click
Dec20 200406 80.00 83.72 78.45 82.76 +0.57 16,882 32,655 -3,843 Hover/Click
Jan21 200406 80.52 84.80 80.52 84.25 +0.47 3,252 6,283 -192 Hover/Click
Feb21 200406 86.17 86.17 86.17 86.17 +0.52 1,507 1,927 -11 Hover/Click
Total Volume and Open Interest 234,091 373,045 +4,726  
e-miNY RBOB Gasoline(NYM)
May20 200406 70.16 70.16 70.16 70.16 +1.00 0 1 +0  
Jun20 200406 76.21 76.21 76.21 76.21 +0.98        
Jul20 200406 81.57 81.57 81.57 81.57 +0.87        
Aug20 200406 85.64 85.64 85.64 85.64 +0.74        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May20 200406 1.650 1.755 1.630 1.731 +0.110 165,320 354,873 +4,506 Hover/Click
Jun20 200406 1.768 1.865 1.745 1.844 +0.106 70,801 102,623 +4,424 Hover/Click
Jul20 200406 1.950 2.014 1.928 1.989 +0.070 51,494 131,296 +2,749 Hover/Click
Aug20 200406 2.011 2.072 1.990 2.051 +0.064 23,683 56,436 -35 Hover/Click
Sep20 200406 2.039 2.101 2.022 2.085 +0.065 21,043 101,445 -174 Hover/Click
Oct20 200406 2.106 2.167 2.093 2.149 +0.058 32,993 103,689 +2,063 Hover/Click
Nov20 200406 2.351 2.398 2.339 2.383 +0.041 11,090 35,039 -392 Hover/Click
Dec20 200406 2.684 2.712 2.669 2.690 +0.010 9,313 37,255 +456 Hover/Click
Jan21 200406 2.790 2.822 2.785 2.804 +0.008 17,407 67,759 +1,220 Hover/Click
Feb21 200406 2.763 2.784 2.750 2.766 +0.009 3,755 28,933 +77 Hover/Click
Mar21 200406 2.653 2.681 2.646 2.661 +0.010 9,046 47,122 +1,000 Hover/Click
Apr21 200406 2.402 2.430 2.401 2.415 +0.014 11,898 53,924 +657 Hover/Click
May21 200406 2.375 2.400 2.372 2.388 +0.018 3,014 15,123 +187 Hover/Click
Jun21 200406 2.410 2.425 2.401 2.418 +0.021 888 11,451 +285 Hover/Click
Jul21 200406 2.445 2.461 2.431 2.457 +0.025 920 8,743 -171 Hover/Click
Aug21 200406 2.444 2.460 2.430 2.458 +0.027 541 9,044 +163 Hover/Click
Total Volume and Open Interest 442,868 1,257,703 +17,634  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200406 31.76 34.24 30.03 33.05 -1.06 612,268 537,959 +914 Hover/Click
Jul20 200406 33.28 35.63 32.12 34.89 -0.59 266,625 320,206 +8,278 Hover/Click
Aug20 200406 36.10 36.77 33.48 36.11 -0.28 181,030 158,970 +10,506 Hover/Click
Sep20 200406 35.67 37.57 34.58 36.95 -0.07 149,927 191,563 +19,451 Hover/Click
Oct20 200406 36.55 38.11 35.30 37.52 +0.03 91,001 100,777 +9,470 Hover/Click
Nov20 200406 37.11 38.49 36.01 37.90 +0.07 64,299 98,278 +2,945 Hover/Click
Dec20 200406 35.50 38.74 35.50 38.17 +0.10 224,130 297,672 -10,117 Hover/Click
Jan21 200406 37.02 38.89 37.00 38.44 +0.15 19,501 86,127 -718 Hover/Click
Feb21 200406 37.24 39.14 37.24 38.74 +0.20 15,771 71,272 +1,337 Hover/Click
Mar21 200406 39.52 39.52 39.09 39.09 +0.23 19,184 59,054 +170 Hover/Click
Apr21 200406 39.39 39.39 39.39 39.39 +0.24 4,785 36,374 +595 Hover/Click
May21 200406 39.70 39.70 39.70 39.70 +0.25 3,399 29,490 +804 Hover/Click
Jun21 200406 38.70 40.34 38.70 39.96 +0.26 48,390 119,960 +3,535 Hover/Click
Jul21 200406 40.17 40.17 40.17 40.17 +0.28 1,692 24,260 -97 Hover/Click
Total Volume and Open Interest 1,792,430 2,638,874 +53,988  
Gas Oil(ICE) Weekly Monthly
Apr20 200406 305.00 313.00 291.50 293.75 -3.25 77,691 55,619 -24,486 Hover/Click
May20 200406 304.00 321.00 300.00 302.25 -1.75 157,867 164,616 +645 Hover/Click
Jun20 200406 317.75 331.25 311.00 314.50 -1.00 139,038 109,393 -10,675 Hover/Click
Jul20 200406 338.00 341.25 322.50 325.75 -0.25 50,163 74,743 +7,678 Hover/Click
Aug20 200406 337.50 349.00 330.50 334.50 unch 25,779 45,191 -2,133 Hover/Click
Sep20 200406 346.25 356.25 338.75 342.50 unch 21,839 52,389 -382 Hover/Click
Oct20 200406 347.25 361.50 346.75 348.75 +0.25 19,753 42,770 +2,548 Hover/Click
Nov20 200406 351.75 363.75 351.75 353.00 unch 10,366 31,369 +128 Hover/Click
Dec20 200406 359.50 368.25 352.50 355.75 unch 50,206 82,522 -1,382 Hover/Click
Jan21 200406 359.75 369.00 359.75 359.75 unch 6,296 23,641 -558 Hover/Click
Total Volume and Open Interest 585,419 856,275 -26,819  
Ethanol(CBOT)
May20 200406 0.879 0.879 0.852 0.869 +0.005 77 308 +25  
Jun20 200406 0.899 0.906 0.894 0.906 -0.001 31 205 +23  
Jul20 200406 0.909 0.909 0.909 0.909 -0.001 0 4 +0  
Aug20 200406 0.909 0.909 0.909 0.909 -0.001        
Sep20 200406 0.909 0.909 0.909 0.909 -0.001        
Oct20 200406 0.909 0.909 0.909 0.909 -0.001        
Nov20 200406 0.909 0.909 0.909 0.909 -0.001        
Dec20 200406 0.949 0.949 0.949 0.949 -0.001 0 1 +0  
Total Volume and Open Interest 123 579 +36  
WTI Crude Oil(ICE) Weekly Monthly
May20 200406 26.12 28.22 25.26 26.08 -2.26 61,629 66,326 -951 Hover/Click
Jun20 200406 28.82 31.23 28.07 29.98 -0.92 114,233 103,694 -15,200 Hover/Click
Jul20 200406 31.60 32.92 29.57 32.04 -0.29 55,601 59,219 +2,320 Hover/Click
Aug20 200406 33.03 33.60 32.65 32.93 -0.07 33,653 25,588 -3,091 Hover/Click
Sep20 200406 32.15 34.01 31.90 33.43 +0.06 32,393 49,613 -3,547 Hover/Click
Oct20 200406 33.92 34.30 33.40 33.77 +0.15 10,486 18,683 -1,548 Hover/Click
Nov20 200406 34.23 34.34 33.74 34.08 +0.18 4,604 15,593 +145 Hover/Click
Dec20 200406 33.50 34.85 32.51 34.36 +0.20 45,940 104,776 -262 Hover/Click
Jan21 200406 34.64 34.64 34.57 34.57 +0.20 916 6,634 +43 Hover/Click
Feb21 200406 34.79 34.79 34.79 34.79 +0.20 411 5,857 +75 Hover/Click
Mar21 200406 35.04 35.04 35.04 35.04 +0.22 1,381 6,827 -9 Hover/Click
Apr21 200406 35.29 35.29 35.29 35.29 +0.23 509 4,801 +55 Hover/Click
May21 200406 35.55 35.55 35.55 35.55 +0.25 371 5,347 -21 Hover/Click
Jun21 200406 35.02 36.22 35.02 35.78 +0.30 9,168 33,309 -2,831 Hover/Click
Jul21 200406 35.97 35.97 35.97 35.97 +0.32 152 5,733 -7 Hover/Click
Aug21 200406 36.17 36.17 36.17 36.17 +0.35 86 6,160 +21 Hover/Click
Total Volume and Open Interest 385,514 659,926 -24,565  
US Dollar Index(ICE) Weekly Monthly
Jun20 200406 100.865 101.030 100.535 100.755 +0.077 12,720 28,402 -64 Hover/Click
Sep20 200406 100.660 101.015 100.660 100.770 +0.092 39 561 -4 Hover/Click
Dec20 200406 100.770 100.770 100.735 100.735 +0.092 2 194 +0 Hover/Click
Total Volume and Open Interest 12,761 29,157 -68  
Australian Dollar(CME) Weekly Monthly
Jun20 200406 60.00 61.07 59.93 60.92 +0.90 84,524 127,204 +293 Hover/Click
Sep20 200406 60.04 61.03 60.04 60.92 +0.90 276 682 -70 Hover/Click
Dec20 200406 60.92 61.02 60.92 60.92 +0.91 28 197 +3 Hover/Click
Total Volume and Open Interest 84,924 129,434 +162  
British Pound(CME) Weekly Monthly
Jun20 200406 122.33 123.36 122.19 123.11 +0.29 65,035 160,702 +706 Hover/Click
Sep20 200406 123.18 123.39 122.33 123.18 +0.30 3 1,771 +0 Hover/Click
Dec20 200406 122.68 123.41 122.37 123.24 +0.30 0 158 +0 Hover/Click
Total Volume and Open Interest 65,339 165,608 +574  
Canadian Dollar(CME) Weekly Monthly
Jun20 200406 70.21 71.10 70.17 70.89 +0.18 82,402 108,930 -3,133 Hover/Click
Sep20 200406 70.26 71.09 70.25 70.94 +0.19 66 3,081 +0 Hover/Click
Dec20 200406 70.85 71.10 70.32 70.96 +0.18 31 2,597 +7 Hover/Click
Mar21 200406 70.91 71.08 70.49 70.98 +0.19 10 128 +3 Hover/Click
Total Volume and Open Interest 82,569 117,579 -3,134  
Japanese Yen(CME) Weekly Monthly
Jun20 200406 92.35 92.43 91.58 91.87 -0.68 79,682 121,560 +991 Hover/Click
Sep20 200406 92.00 92.24 91.85 92.09 -0.68 0 812 +0 Hover/Click
Dec20 200406 92.59 92.59 92.08 92.35 -0.67 0 33 +0 Hover/Click
Total Volume and Open Interest 79,719 123,688 +982  
Swiss Franc(CME) Weekly Monthly
Jun20 200406 102.55 102.73 102.34 102.50 -0.22 24,232 29,495 +447 Hover/Click
Sep20 200406 102.85 102.95 102.74 102.83 -0.23 2 65 +1 Hover/Click
Dec20 200406 103.19 103.19 103.19 103.19 -0.21 0 12 +0 Hover/Click
Total Volume and Open Interest 24,234 29,574 +448  
EuroFX(CME) Weekly Monthly
Jun20 200406 108.35 108.57 107.92 108.21 -0.13 172,086 540,136 +1,303 Hover/Click
Sep20 200406 108.63 108.82 108.20 108.48 -0.13 404 3,687 +21 Hover/Click
Dec20 200406 108.92 109.03 108.52 108.75 -0.13 79 1,838 +23 Hover/Click
Total Volume and Open Interest 173,983 552,205 +1,233  
Mexican Peso(CME) Weekly Monthly
Apr20 200406 393.63 405.63 388.25 402.50 -0.25 3 40 -3  
May20 200406 404.38 404.38 386.00 400.25 unch 0 895 +0  
Total Volume and Open Interest 58,179 100,758 -3,192  
Brazilian Real(CME) Weekly Monthly
May20 200406 187.95 191.00 186.25 188.65 +0.70 2,521 19,866 -156  
Jun20 200406 188.05 190.55 186.25 188.20 +0.60 84 1,437 -39 Hover/Click
Jul20 200406 187.85 187.85 187.85 187.85 +0.45 0 33 +0  
Aug20 200406 187.55 187.55 187.55 187.55 +0.45 0 120 +0  
Total Volume and Open Interest 2,605 21,456 -195  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200406 182~040 182~040 180~100 180~180 -2~000 201,293 1,003,139 -6,813 Hover/Click
Sep20 200406 179~020 179~020 179~020 179~020 -2~000 0 131 +0 Hover/Click
Dec20 200406 179~020 179~020 179~020 179~020 -2~000       Hover/Click
Total Volume and Open Interest 201,293 1,003,270 -6,813  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200406 138~315 139~010 138~105 138~130 -0~235 1,185,789 3,266,404 +9,202 Hover/Click
Sep20 200406 138~195 138~195 138~000 138~010 -0~235 1 67 -1 Hover/Click
Dec20 200406 138~010 138~010 138~010 138~010 -0~235       Hover/Click
Total Volume and Open Interest 1,185,790 3,266,471 +9,201  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200406 125~086 125~096 124~310 125~002 -0~130 696,547 3,765,674 -23,885 Hover/Click
Sep20 200406 125~034 125~034 124~276 124~282 -0~120       Hover/Click
Dec20 200406 124~282 124~282 124~282 124~282 -0~120       Hover/Click
Total Volume and Open Interest 696,547 3,765,674 -23,885  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200406 110~056 110~056 110~031 110~034 -0~031 447,931 2,708,511 -49,961 Hover/Click
Sep20 200406 110~084 110~084 110~074 110~074 -0~032 74 74 +72 Hover/Click
Dec20 200406 110~074 110~074 110~074 110~074 -0~032       Hover/Click
Total Volume and Open Interest 448,005 2,708,585 -49,889  
Eurodollars(CME) Weekly Monthly
Jun20 200406 99.475 99.480 99.440 99.445 -0.040 325,614 1,625,477 -26,682  
Sep20 200406 99.630 99.630 99.595 99.600 -0.030 203,713 1,499,007 +24,123  
Dec20 200406 99.655 99.655 99.615 99.625 -0.030 204,946 1,084,790 -18,222  
Mar21 200406 99.725 99.725 99.690 99.700 -0.030 182,890 849,933 +1,455  
Jun21 200406 99.720 99.720 99.685 99.690 -0.035 171,031 765,994 -19,474  
Sep21 200406 99.720 99.720 99.670 99.675 -0.045 130,989 677,392 +234  
Dec21 200406 99.695 99.695 99.635 99.640 -0.055 157,524 713,085 -6,729  
Mar22 200406 99.660 99.665 99.610 99.615 -0.065 146,199 552,288 +5,269  
Jun22 200406 99.625 99.625 99.560 99.565 -0.075 90,357 454,019 +3,526  
Sep22 200406 99.580 99.580 99.515 99.520 -0.085 77,011 338,106 -78  
Dec22 200406 99.520 99.525 99.460 99.465 -0.090 76,696 253,214 +6,219  
Mar23 200406 99.485 99.485 99.425 99.430 -0.090 79,045 303,666 +2,213  
Jun23 200406 99.465 99.465 99.390 99.395 -0.090 43,233 166,616 -5,519  
Sep23 200406 99.425 99.430 99.360 99.365 -0.090 33,088 126,799 -104  
Dec23 200406 99.380 99.380 99.320 99.325 -0.090 35,821 119,513 +1,893  
Mar24 200406 99.355 99.355 99.285 99.295 -0.090 41,075 109,325 +435  
Jun24 200406 99.305 99.305 99.250 99.255 -0.090 30,233 63,570 -358  
Sep24 200406 99.280 99.280 99.215 99.215 -0.090 19,790 72,806 -515  
Total Volume and Open Interest 2,261,396 10,802,717 -18,846  
Ultra T-Bond(CBOT)
Jun20 200406 228~00 228~00 224~18 225~09 -2~31 160,769 1,055,563 -130  
Sep20 200406 224~09 224~09 224~09 224~09 -2~31        
Dec20 200406 224~09 224~09 224~09 224~09 -2~31        
Total Volume and Open Interest 160,769 1,055,563 -130  
Ultra 10-Yr T-Note(CBOT)
Jun20 200406 157~070 157~070 156~040 156~075 -1~065 189,398 747,154 +231  
Sep20 200406 156~075 156~075 156~075 156~075 -1~065        
Dec20 200406 156~075 156~075 156~075 156~075 -1~065        
Total Volume and Open Interest 189,398 747,154 +231  
30 Day Federal Funds(CBOT)
Apr20 200406 99.942 99.945 99.940 99.942 unch 35,431 220,691 -6,065  
May20 200406 99.925 99.925 99.910 99.910 -0.015 25,687 247,014 +3,351  
Jun20 200406 99.920 99.920 99.910 99.915 -0.010 12,284 152,471 +1,684  
Jul20 200406 99.920 99.925 99.915 99.920 unch 21,362 206,738 +4,661  
Aug20 200406 99.920 99.925 99.915 99.920 -0.005 8,805 120,014 -839  
Sep20 200406 99.920 99.925 99.915 99.925 unch 4,648 39,697 +517  
Total Volume and Open Interest 161,642 1,477,351 +3,396  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200406 152.58 152.70 152.04 152.15 -0.53 2,133 12,721 +356 Hover/Click
Sep20 200406 152.15 152.15 152.15 152.15 -0.53       Hover/Click
Dec20 200406 152.15 152.15 152.15 152.15 -0.53       Hover/Click
Total Volume and Open Interest 2,133 12,721 +356  
Euro-Buxl(EUREX)
Jun20 200406 212.34 212.92 210.86 211.90 -1.64 38,562 203,225 +249  
Sep20 200406 221.38 221.38 221.38 221.38 -1.64 0 14 +0  
Dec20 200406 213.90 213.90 213.90 213.90 -1.64        
Total Volume and Open Interest 38,562 203,239 +249  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200406 171.85 172.05 171.42 171.82 -0.24 540,021 1,226,873 +886 Hover/Click
Sep20 200406 174.84 174.96 174.84 174.90 -0.27 0 211 +0 Hover/Click
Dec20 200406 172.87 172.87 172.87 172.87 -0.24       Hover/Click
Total Volume and Open Interest 540,021 1,227,084 +886  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200406 134.91 135.05 134.76 134.92 -0.06 280,748 978,504 -12,603 Hover/Click
Sep20 200406 134.52 134.52 134.52 134.52 -0.06 0 329 +0 Hover/Click
Dec20 200406 134.85 134.85 134.85 134.85 -0.06       Hover/Click
Total Volume and Open Interest 280,748 978,833 -12,603  
Euro-Schatz(EUREX)
Jun20 200406 112.07 112.13 112.05 112.08 -0.03 192,426 1,030,564 +425  
Sep20 200406 112.08 112.08 112.08 112.08 -0.03 0 65 +0  
Dec20 200406 113.08 113.08 113.08 113.08 -0.03        
Total Volume and Open Interest 192,426 1,030,629 +425  
3-Mth Euribor(EUREX)
Jun20 200406 100.305 100.305 100.305 100.305 -0.030 0 1,656 +0  
Sep20 200406 100.345 100.345 100.345 100.345 -0.030 0 813 +0  
Dec20 200406 100.380 100.380 100.380 100.380 -0.020 0 252 +0  
Total Volume and Open Interest 50 5,098 +50  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200406 136~14 136~22 136~07 136~17 -0~06 175,588 415,077 +3,017 Hover/Click
Sep20 200406 135~20 135~20 135~20 135~20 -0~06       Hover/Click
Total Volume and Open Interest 175,588 415,077 +3,017  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200406 99.56 99.57 99.51 99.54 -0.03 71,252 589,526 -7,474  
Sep20 200406 99.67 99.68 99.64 99.66 -0.01 46,467 467,737 -3,245  
Dec20 200406 99.68 99.68 99.65 99.67 -0.01 35,666 447,640 +2,234  
Mar21 200406 99.72 99.74 99.71 99.71 -0.01 32,311 505,176 +4,540  
Jun21 200406 99.71 99.72 99.69 99.70 -0.01 34,549 320,952 -4,038  
Sep21 200406 99.69 99.70 99.68 99.68 -0.01 27,177 234,114 -1,620  
Total Volume and Open Interest 422,272 3,358,968 -7,531  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200406 100.325 100.330 100.285 100.300 -0.030 70,015 480,017 +14,913  
Sep20 200406 100.360 100.370 100.325 100.345 -0.025 44,669 399,509 +5,768  
Dec20 200406 100.390 100.400 100.360 100.380 -0.015 64,470 379,913 +3,639  
Total Volume and Open Interest 495,715 3,243,814 +41,144  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200406 99.70 99.71 99.69 99.70 unch 13,542 153,838 +70  
Sep20 200406 99.71 99.72 99.70 99.71 unch 10,268 140,354 -2,576  
Dec20 200406 99.69 99.69 99.68 99.69 unch 11,429 161,218 -3,229  
Mar21 200406 99.69 99.70 99.68 99.69 unch 6,671 133,066 +594  
Jun21 200406 99.68 99.69 99.67 99.68 unch 6,463 87,990 +5,187  
Sep21 200406 99.66 99.67 99.65 99.67 unch 3,622 63,213 -282  
Dec21 200406 99.63 99.64 99.62 99.64 unch 2,589 49,013 -81  
Mar22 200406 99.61 99.63 99.61 99.62 unch 1,033 22,035 +261  
Jun22 200406 99.59 99.60 99.59 99.59 unch 14 2,167 +5  
Sep22 200406 99.56 99.56 99.56 99.56 unch 4 606 -4  
Total Volume and Open Interest 55,674 814,868 -58  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200406 99.26 99.28 99.22 99.24 -0.02 181,450 1,183,508 +8,005  
Sep20 200406 99.24 99.24 99.24 99.24 -0.02        
Total Volume and Open Interest 181,450 1,183,508 +8,005  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200406 99.76 99.76 99.74 99.75 -0.01 142,959 940,466 +13,192  
Sep20 200406 99.75 99.75 99.75 99.75 -0.01        
Total Volume and Open Interest 142,959 940,466 +13,192  
Gold(CMX) Weekly Monthly
Apr20 200406 1629.1 1696.7 1625.9 1677.0 +43.3 1,294 4,087 -610 Hover/Click
Jun20 200406 1647.7 1715.8 1638.2 1693.9 +48.2 167,707 359,745 +908 Hover/Click
Aug20 200406 1648.1 1712.9 1638.2 1692.2 +46.7 7,545 55,514 +109 Hover/Click
Oct20 200406 1645.0 1707.0 1645.0 1693.1 +46.5 1,030 12,140 -31 Hover/Click
Dec20 200406 1649.5 1713.5 1639.7 1693.1 +46.6 3,420 39,944 -505 Hover/Click
Feb21 200406 1652.0 1712.0 1642.1 1693.3 +46.2 717 9,772 +175 Hover/Click
Apr21 200406 1685.3 1693.7 1685.3 1693.7 +46.1 290 2,364 +125 Hover/Click
Jun21 200406 1676.7 1709.2 1676.7 1694.3 +45.9 22 2,594 +18 Hover/Click
Aug21 200406 1696.0 1696.0 1696.0 1696.0 +45.9 0 70 +0 Hover/Click
Oct21 200406 1698.1 1698.1 1698.1 1698.1 +45.9 1 11 +0 Hover/Click
Dec21 200406 1678.0 1698.6 1678.0 1698.6 +45.9 15 1,672 +0 Hover/Click
Feb22 200406 1700.0 1700.0 1700.0 1700.0 +45.9       Hover/Click
Total Volume and Open Interest 182,481 490,140 +185  
Silver(CMX) Weekly Monthly
May20 200406 1454.0 1540.5 1435.5 1516.9 +67.5 55,519 77,779 +443 Hover/Click
Jul20 200406 1459.0 1543.0 1440.0 1520.8 +68.5 5,215 38,167 +678 Hover/Click
Sep20 200406 1451.5 1545.0 1451.5 1523.2 +67.7 1,246 10,813 +68 Hover/Click
Dec20 200406 1465.0 1550.0 1454.0 1528.4 +67.8 1,700 10,936 +264 Hover/Click
Mar21 200406 1496.0 1531.4 1489.0 1531.4 +67.3 32 1,890 +12 Hover/Click
May21 200406 1533.5 1533.5 1533.5 1533.5 +65.1 153 176 +112 Hover/Click
Jul21 200406 1501.5 1536.9 1501.5 1536.9 +65.1 0 23 +0 Hover/Click
Total Volume and Open Interest 63,899 140,055 +1,582  
Platinum(NYMEX) Weekly Monthly
Apr20 200406 720.8 728.0 719.5 728.0 +13.9 4 10 -3 Hover/Click
Jul20 200406 718.8 741.6 718.8 732.0 +13.9 8,178 49,333 +663 Hover/Click
Oct20 200406 725.9 741.5 725.9 732.4 +14.1 388 4,129 +51 Hover/Click
Jan21 200406 735.2 741.0 730.4 731.2 +14.4 440 834 -14 Hover/Click
Total Volume and Open Interest 9,020 54,406 +695  
Palladium(NYMEX) Weekly Monthly
Jun20 200406 2120.00 2137.00 2020.00 2076.80 -29.20 1,252 6,642 +5 Hover/Click
Sep20 200406 2102.30 2102.30 2047.40 2067.50 -26.60 22 615 +10 Hover/Click
Dec20 200406 2053.10 2053.10 2053.10 2053.10 -26.20 0 433 +0 Hover/Click
Total Volume and Open Interest 1,274 7,690 +15  
Copper(CMX) Weekly Monthly
May20 200406 218.85 222.90 218.20 221.75 +2.50 62,097 86,554 +45 Hover/Click
Jul20 200406 218.40 223.25 218.40 222.20 +2.55 8,058 46,953 +1,332 Hover/Click
Sep20 200406 220.15 223.50 220.15 222.65 +2.55 2,160 22,656 +485 Hover/Click
Dec20 200406 221.00 224.25 221.00 223.40 +2.50 730 16,221 -66 Hover/Click
Mar21 200406 224.25 225.00 223.55 224.15 +2.50 40 1,456 +18 Hover/Click
Total Volume and Open Interest 73,674 185,414 +1,509  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200406 20944 22663 20944 22488 +1531 247,194 55,110 +1,008 Hover/Click
Sep20 200406 21181 22597 21101 22423 +1518 106 165 +4 Hover/Click
Dec20 200406 22355 22528 22355 22355 +1504 0 13 +0 Hover/Click
Mar21 200406 22182 22182 22182 22182 +1501       Hover/Click
Total Volume and Open Interest 247,300 55,288 +1,012  
S & P 500(CME) Weekly Monthly
Jun20 200406 2506.00 2644.50 2506.00 2644.50 +161.75 3,579 79,625 +1,555  
Sep20 200406 2640.50 2640.50 2640.50 2640.50 +161.00 0 11 +0  
Dec20 200406 2638.75 2638.75 2638.75 2638.75 +160.75        
Mar21 200406 2637.00 2637.00 2637.00 2637.00 +158.00        
Total Volume and Open Interest 3,579 79,710 +1,555  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200406 2485.00 2668.50 2484.75 2644.50 +161.75 2,145,458 3,502,138 -4,021 Hover/Click
Sep20 200406 2483.75 2664.50 2482.50 2640.50 +161.00 10,382 22,791 +4,610 Hover/Click
Dec20 200406 2550.00 2660.75 2539.25 2638.75 +160.75 927 7,645 +696 Hover/Click
Mar21 200406 2637.00 2646.00 2637.00 2637.00 +158.00 0 68 +0 Hover/Click
Total Volume and Open Interest 2,156,767 3,532,642 +1,285  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200406 7535.75 8099.00 7535.50 8029.75 +507.00 436,829 188,791 +2,489 Hover/Click
Sep20 200406 7625.00 8095.00 7613.50 8027.75 +505.50 646 1,294 +246 Hover/Click
Dec20 200406 7928.25 8070.75 7918.75 8010.00 +501.25 4 16 -1 Hover/Click
Total Volume and Open Interest 437,479 190,103 +2,734  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200406 1346.10 1444.20 1341.90 1439.10 +108.90 8,202 82,130 +156 Hover/Click
Sep20 200406 1446.10 1446.10 1446.10 1446.10 +108.90 0 1 +0 Hover/Click
Dec20 200406 1452.10 1452.10 1452.10 1452.10 +108.60       Hover/Click
Total Volume and Open Interest 8,202 82,131 +156  
Volatility Index(CBOE)
Apr20 200406 45.00 45.00 40.30 41.78 -3.15 42,366 68,279 -3,823  
May20 200406 40.70 40.70 36.90 37.93 -2.97 32,966 78,905 +3,151  
Jun20 200406 37.60 37.60 35.15 35.88 -2.05 12,235 27,339 -952  
Jul20 200406 34.50 34.50 33.01 33.48 -1.55 5,420 24,507 +484  
Total Volume and Open Interest 101,151 240,353 -21  
S & P 600(CME)
Jun20 200406 645.00 645.00 645.00 645.00 +23.00        
Sep20 200406 674.60 674.60 674.60 674.60 +52.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200406 1049.10 1138.00 1049.10 1128.70 +75.70 193,255 565,958 +9,889 Hover/Click
Sep20 200406 1083.00 1136.20 1076.00 1127.70 +76.10 64 44 +4 Hover/Click
Dec20 200406 1126.30 1126.30 1126.30 1126.30 +83.20       Hover/Click
Total Volume and Open Interest 193,319 566,002 +9,893  
Nikkei 225(CME)
Jun20 200406 17890 19125 17840 19070 +1205 7,522 11,718 +76  
Sep20 200406 18825 19110 18825 19110 +1205 0 5 +0  
Total Volume and Open Interest 7,522 11,723 +76  
Nikkei 225(SGX) Weekly Monthly
Jun20 200406 17725 18700 17570 18560 +900 127,961 128,215 -2,022  
Sep20 200406 17700 18515 17510 18515 +895 7 1,163 -5  
Dec20 200406 18375 18375 18375 18375 +895 3,526 16,314 +3,328  
Total Volume and Open Interest 132,496 188,246 +2,303  
Nikkei 225 Mini(JPX)
Jun20 200406 17700 18700 17565 18570 +890 1,388,427 464,083 +29,677  
Sep20 200406 17635 18650 17520 18490 +650 15,782 9,048 -1,070  
Dec20 200406 17590 18550 17455 18440 +720 378 2,996 +106  
Total Volume and Open Interest 1,460,294 695,014 +29,551  
Nikkei 225(JPX)
Jun20 200406 17700 18700 17570 18570 +890 94,420 338,991 +11,205  
Sep20 200406 17680 18630 17550 18490 +860 295 10,747 -672  
Dec20 200406 17600 18520 17600 18440 +890 9 58,774 +874  
Total Volume and Open Interest 94,732 469,507 +13,459  
Nikkei 225(CME) Yen
Jun20 200406 17630 18975 17630 18920 +1245 51,322 33,174 +496  
Sep20 200406 17875 18905 17640 18875 +1260 15 74 +1  
Dec20 200406 18700 18700 18700 18700 +1220        
Total Volume and Open Interest 51,337 33,248 +497  
Nikkei 225(CME) e-Mini Yen
Jun20 200406 18920 18920 18920 18920 +1240        
Sep20 200406 18880 18880 18880 18880 +1260        
Dec20 200406 18700 18700 18700 18700 +1220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200406 4310.0 4427.0 4264.0 4344.0 +191.5 54,679 208,158 -1,186  
May20 200406 4290.0 4338.0 4290.0 4317.0 +191.5 58 65 -28  
Jun20 200406 4268.0 4355.0 4247.5 4303.0 +185.5 787 6,831 -21  
Total Volume and Open Interest 55,524 284,061 -1,235  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200406 23173 23865 22970 23740 +544 160,569 103,602 -1,722  
May20 200406 23040 23773 22904 23655 +543 376 1,948 +203  
Jun20 200406 22859 23600 22760 23495 +535 297 7,495 -27  
Total Volume and Open Interest 161,964 120,755 -1,504  
DAX(EUREX) Weekly Monthly
Jun20 200406 9654.5 10250.0 9654.5 10046.5 +540.5 106,961 110,438 +2,000  
Sep20 200406 9875.5 10085.5 9819.0 10030.0 +538.5 106 734 +47  
Dec20 200406 9856.0 10017.5 9788.5 10017.5 +541.5 382 278 +234  
Total Volume and Open Interest 107,449 111,450 +2,281  
Mini-DAX(EUREX)
Jun20 200406 9633.0 10246.0 9633.0 10046.5 +540.5 94,591 17,479 +1,223  
Sep20 200406 9672.0 10201.0 9672.0 10030.0 +538.5 122 414 -24  
Dec20 200406 10017.5 10017.5 10017.5 10017.5 +541.5 32 37 +23  
Total Volume and Open Interest 94,745 17,930 +1,222  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200406 2667 2813 2667 2769 +136 1,346,876 4,729,731 -16,579  
Sep20 200406 2713 2790 2710 2759 +135 10,123 105,130 +5,617  
Dec20 200406 2750 2750 2750 2750 +134 16,266 198,724 +11,450  
Total Volume and Open Interest 1,373,265 5,049,403 +488  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200406 9360 9433 9245 9332 +231 53,325 226,037 +3,583  
Sep20 200406 9101 9400 9101 9300 +231 133 1,406 +5  
Dec20 200406 9287 9287 9287 9287 +232 120 212 +117  
Total Volume and Open Interest 53,578 227,655 +3,705  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200406 5444.50 5656.50 5425.50 5573.50 +178.00 143,309 708,084 +7,022  
Sep20 200406 5552.00 5579.00 5551.50 5563.00 +178.50 75 2,112 +52  
Dec20 200406 5551.00 5551.00 5551.00 5551.00 +178.50 155 3,422 +155  
Total Volume and Open Interest 143,539 713,618 +7,229  
SPI 200(SFE) Weekly Monthly
Jun20 200406 5048.0 5309.0 5024.0 5273.0 +240.0 73,602 402,784 -1,426  
Sep20 200406 5249.0 5259.0 5226.0 5226.0 +236.0 24 140 +19  
Dec20 200406 5205.0 5205.0 5205.0 5205.0 +236.0 0 657 +0  
Total Volume and Open Interest 74,019 405,942 -1,087  
FTSE MIB(ISE)
Jun20 200406 16835.00 17300.00 16650.00 16979.00 +655.00 15,891 58,275 -317  
Sep20 200406 16750.00 16960.00 16690.00 16879.00 +645.00 17 296 +0  
Dec20 200406 16784.00 16784.00 16784.00 16784.00 +645.00        
Total Volume and Open Interest 15,908 58,571 -317  
KOSPI 200(KFE)
Jun20 200406 233.30 241.30 233.25 240.70 +9.05 533,746 339,777 +2,149  
Sep20 200406 233.25 240.55 232.50 239.75 +8.95 215 5,206 -39  
Dec20 200406 235.10 239.10 235.00 239.10 +9.00 268 42,259 +2,190  
Total Volume and Open Interest 534,371 404,425 +4,421  
GSCI(CME) Weekly Monthly
Apr20 200406 272.00 274.00 270.40 270.40 -4.60 19 7,402 +7  
May20 200406 282.55 282.55 282.55 282.55 -6.45        
Jun20 200406 286.50 286.50 286.50 286.50 -6.45        
Total Volume and Open Interest 19 7,402 +7  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!