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 09, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200409 855.50 867.00 853.75 863.50 +9.00 86,188 230,180 -12,700 Hover/Click
Jul20 200409 861.50 873.75 861.25 871.00 +9.25 72,537 218,441 +14,968 Hover/Click
Aug20 200409 867.00 876.50 864.50 873.50 +9.00 4,457 22,220 -117 Hover/Click
Sep20 200409 866.50 873.75 864.50 872.25 +8.00 1,705 19,243 +561 Hover/Click
Nov20 200409 867.50 877.00 867.25 875.75 +7.75 21,536 125,367 +236 Hover/Click
Jan21 200409 871.00 880.00 870.25 878.75 +7.50 4,800 41,351 +796 Hover/Click
Mar21 200409 859.25 869.00 858.50 867.25 +8.00 7,946 104,805 +1,688 Hover/Click
May21 200409 859.50 867.75 858.50 867.00 +8.50 3,039 28,005 -91 Hover/Click
Jul21 200409 869.00 875.50 866.75 875.25 +8.00 1,569 17,021 +624 Hover/Click
Aug21 200409 874.00 875.50 874.00 875.50 +8.00 39 878 +9 Hover/Click
Sep21 200409 867.75 869.25 867.50 869.25 +7.75 11 341 +1 Hover/Click
Nov21 200409 859.75 867.50 859.50 867.00 +7.75 314 13,802 -23 Hover/Click
Jan22 200409 874.00 874.00 851.25 874.00 +6.50 0 64 +0 Hover/Click
Mar22 200409 875.50 875.50 875.50 875.50 +6.00 0 32 +0 Hover/Click
Total Volume and Open Interest 204,147 821,968 +5,950  
Soybean Meal(CBOT) Weekly Monthly
May20 200409 293.40 295.00 291.00 292.50 -0.30 58,906 105,804 -10,968 Hover/Click
Jul20 200409 298.10 299.50 295.80 297.80 unch 48,953 106,436 +4,349 Hover/Click
Aug20 200409 298.10 298.80 296.20 298.10 +0.30 6,443 26,457 -905 Hover/Click
Sep20 200409 299.00 299.70 296.70 298.80 +0.80 3,224 19,184 +32 Hover/Click
Oct20 200409 298.10 300.30 296.60 299.50 +1.60 2,417 15,618 -327 Hover/Click
Dec20 200409 301.00 303.20 299.00 302.50 +1.70 14,362 57,027 +1,190 Hover/Click
Jan21 200409 300.50 303.50 298.70 302.70 +2.00 1,434 7,931 +333 Hover/Click
Mar21 200409 296.50 299.70 295.00 299.00 +2.70 2,663 28,233 +151 Hover/Click
May21 200409 295.10 298.80 293.70 298.10 +3.00 1,545 15,486 +330 Hover/Click
Jul21 200409 296.80 301.20 296.80 300.60 +2.70 1,047 8,837 +354 Hover/Click
Total Volume and Open Interest 141,351 399,650 -5,311  
Soybean Oil(CBOT) Weekly Monthly
May20 200409 27.27 27.75 27.15 27.41 +0.23 56,076 127,592 -8,104 Hover/Click
Jul20 200409 27.62 28.10 27.51 27.76 +0.23 41,217 113,205 +1,343 Hover/Click
Aug20 200409 27.72 28.24 27.72 27.93 +0.24 7,406 40,988 +152 Hover/Click
Sep20 200409 27.92 28.40 27.89 28.10 +0.24 5,370 28,180 +338 Hover/Click
Oct20 200409 28.21 28.55 28.10 28.25 +0.21 3,377 16,755 +295 Hover/Click
Dec20 200409 28.42 28.90 28.32 28.57 +0.20 17,441 67,789 +1,785 Hover/Click
Jan21 200409 28.76 28.98 28.60 28.76 +0.17 1,495 11,024 +300 Hover/Click
Mar21 200409 28.85 29.18 28.64 28.84 +0.13 1,988 24,163 +390 Hover/Click
May21 200409 28.88 29.25 28.87 28.99 +0.11 1,376 13,950 +373 Hover/Click
Jul21 200409 29.49 29.49 29.16 29.23 +0.09 1,306 6,514 +15 Hover/Click
Total Volume and Open Interest 137,177 456,623 -3,134  
Canola(WCE) Weekly Monthly
May20 200409 462.3 466.1 462.0 463.6 +1.3 4,612 47,633 -1,720 Hover/Click
Jul20 200409 467.5 470.8 467.1 468.9 +0.8 6,975 63,594 +2,134 Hover/Click
Nov20 200409 475.0 478.0 474.6 475.7 unch 2,632 49,827 +871 Hover/Click
Jan21 200409 481.6 483.4 480.6 481.2 unch 362 5,940 +200 Hover/Click
Mar21 200409 489.9 489.9 486.4 487.3 unch 45 1,992 +32 Hover/Click
Total Volume and Open Interest 14,626 169,854 +1,517  
Corn(CBOT) Weekly Monthly
May20 200409 330.75 333.50 328.00 331.75 +1.75 157,368 401,740 -21,758 Hover/Click
Jul20 200409 336.00 338.75 333.00 336.75 +1.25 113,376 429,183 +12,399 Hover/Click
Sep20 200409 341.50 343.00 337.75 341.75 +1.25 26,952 196,886 +3,479 Hover/Click
Dec20 200409 350.00 352.00 347.00 350.75 +1.50 32,519 270,870 +3,946 Hover/Click
Mar21 200409 361.00 363.25 359.00 362.25 +2.00 4,720 36,992 +379 Hover/Click
May21 200409 368.25 369.75 365.50 369.00 +2.25 1,754 9,798 +307 Hover/Click
Jul21 200409 372.00 374.00 369.75 373.25 +2.00 4,264 38,064 +806 Hover/Click
Sep21 200409 367.25 372.75 365.00 369.75 +3.75 621 8,423 +337 Hover/Click
Dec21 200409 371.00 376.50 370.00 374.50 +3.75 3,196 35,837 +674 Hover/Click
Mar22 200409 384.75 387.00 384.25 386.75 +3.75 7 970 +2 Hover/Click
Total Volume and Open Interest 344,881 1,430,281 +605  
Wheat(CBOT) Weekly Monthly
May20 200409 549.25 558.75 546.75 556.50 +8.25 67,148 116,017 -13,527 Hover/Click
Jul20 200409 549.25 559.25 546.50 557.50 +9.00 57,690 119,813 +5,723 Hover/Click
Sep20 200409 552.25 562.75 551.25 561.25 +8.50 21,683 60,166 +3,108 Hover/Click
Dec20 200409 560.00 569.00 558.00 567.75 +7.75 11,987 48,271 -402 Hover/Click
Mar21 200409 566.50 573.00 564.25 572.50 +6.25 1,191 13,482 +25 Hover/Click
May21 200409 566.50 573.00 566.50 572.75 +6.75 291 3,055 -54 Hover/Click
Total Volume and Open Interest 160,269 370,416 -5,077  
Wheat(KCBT) Weekly Monthly
May20 200409 478.00 493.25 478.00 492.00 +14.00 27,233 78,265 -8,373 Hover/Click
Jul20 200409 485.00 500.00 484.50 499.00 +13.75 27,207 79,674 +4,104 Hover/Click
Sep20 200409 492.00 506.25 491.50 505.75 +13.75 7,657 25,788 +822 Hover/Click
Dec20 200409 502.75 516.00 502.00 515.50 +13.50 5,753 32,565 +1,621 Hover/Click
Mar21 200409 512.00 525.00 512.00 524.25 +12.75 598 7,135 +119 Hover/Click
May21 200409 522.50 530.50 522.50 530.50 +13.00 50 1,813 -3 Hover/Click
Jul21 200409 518.25 528.50 518.25 528.50 +12.50 10 822 +0 Hover/Click
Total Volume and Open Interest 68,508 226,234 -1,710  
Wheat(MGE) Weekly Monthly
May20 200409 529.00 535.75 527.00 532.50 +2.50 3,346 29,789 -433 Hover/Click
Jul20 200409 540.00 546.75 537.75 544.00 +3.50 2,717 20,589 +338 Hover/Click
Sep20 200409 548.00 555.00 546.25 553.00 +4.25 447 11,211 +71 Hover/Click
Dec20 200409 557.75 564.75 556.50 564.25 +5.00 331 7,924 +73 Hover/Click
Mar21 200409 572.00 575.00 572.00 574.75 +4.50 41 3,210 +4 Hover/Click
May21 200409 580.00 581.00 580.00 581.00 +4.00 17 1,084 +17 Hover/Click
Total Volume and Open Interest 6,899 73,879 +70  
Oats(CBOT) Weekly Monthly
May20 200409 275.50 278.00 272.25 274.25 -1.25 281 1,770 -130 Hover/Click
Jul20 200409 268.00 271.50 266.75 267.75 -1.50 95 1,084 +20 Hover/Click
Sep20 200409 257.75 258.00 254.75 257.75 -2.00 2 127 +0 Hover/Click
Dec20 200409 255.25 255.25 253.50 253.50 -0.75 4 708 +0 Hover/Click
Total Volume and Open Interest 382 3,689 -110  
Rough Rice(CBOT) Weekly Monthly
May20 200409 14.20 14.55 14.19 14.52 +0.21 820 5,685 -275 Hover/Click
Jul20 200409 13.98 14.32 13.91 14.30 +0.24 698 2,933 -50 Hover/Click
Sep20 200409 11.93 12.07 11.92 12.05 +0.10 54 3,342 -3 Hover/Click
Nov20 200409 11.98 12.03 11.98 12.03 +0.06 1 135 +0 Hover/Click
Total Volume and Open Interest 1,573 12,096 -328  
Live Cattle(CME) Weekly Monthly
Apr20 200409 93.000 94.580 90.550 94.000 +1.170 2,103 11,595 -893 Hover/Click
Jun20 200409 86.150 86.885 82.885 84.385 -2.295 10,989 124,027 +222 Hover/Click
Aug20 200409 91.600 92.000 88.600 90.750 -1.450 7,488 54,956 +25 Hover/Click
Oct20 200409 97.135 97.785 94.900 96.650 -1.150 5,967 38,884 +421 Hover/Click
Dec20 200409 100.500 101.500 98.930 100.300 -1.180 4,580 22,388 +199 Hover/Click
Feb21 200409 104.730 105.300 103.150 104.285 -1.250 1,183 9,862 +61 Hover/Click
Total Volume and Open Interest 33,138 265,359 +92  
Feeder Cattle(CME) Weekly Monthly
Apr20 200409 118.000 120.200 116.580 119.535 -0.350 483 2,736 -138 Hover/Click
May20 200409 118.150 120.000 116.535 118.950 -0.435 2,111 14,183 -392 Hover/Click
Aug20 200409 126.680 129.750 125.300 128.880 +1.330 1,487 9,758 +228 Hover/Click
Sep20 200409 127.580 130.200 126.035 129.380 +1.030 453 3,306 +61 Hover/Click
Oct20 200409 128.000 130.800 127.035 129.900 +0.550 218 2,248 -2 Hover/Click
Nov20 200409 127.900 130.800 127.500 129.950 +0.200 77 949 +0 Hover/Click
Jan21 200409 126.150 127.850 126.150 127.200 -0.480 4 778 +2 Hover/Click
Total Volume and Open Interest 4,836 34,230 -241  
Lean Hogs(CME) Weekly Monthly
Apr20 200409 42.000 43.000 42.000 42.800 -0.330 6,099 16,500 -1,348 Hover/Click
May20 200409 44.480 44.950 43.250 43.430 -2.470 345 2,808 -4  
Jun20 200409 49.900 50.530 48.550 48.680 -2.770 14,322 79,846 +701 Hover/Click
Jul20 200409 55.500 56.080 54.330 54.750 -2.100 7,590 32,477 +126 Hover/Click
Aug20 200409 57.800 58.400 56.800 57.000 -1.850 6,268 28,334 +4 Hover/Click
Oct20 200409 53.980 54.150 52.080 52.280 -2.100 6,714 39,003 +479 Hover/Click
Dec20 200409 53.030 53.850 51.500 51.780 -1.900 4,629 20,860 -188 Hover/Click
Feb21 200409 59.130 59.650 57.380 57.830 -2.000 1,260 4,907 -127 Hover/Click
Total Volume and Open Interest 48,001 227,151 -289  
Class III Milk(CME) Weekly Monthly
Apr20 200409 13.76 13.78 13.55 13.56 -0.22 223 3,057 +5 Hover/Click
May20 200409 11.62 11.80 11.40 11.43 -0.40 757 3,435 +33 Hover/Click
Jun20 200409 13.22 13.22 12.77 12.82 -0.44 424 4,193 +94 Hover/Click
Jul20 200409 14.60 14.86 14.46 14.49 -0.24 295 1,997 +12 Hover/Click
Aug20 200409 15.59 16.00 15.48 15.64 unch 98 1,639 -14 Hover/Click
Sep20 200409 15.80 16.35 15.78 15.89 -0.06 51 1,662 +6 Hover/Click
Oct20 200409 15.89 16.45 15.89 16.00 -0.01 47 1,301 +0 Hover/Click
Nov20 200409 15.89 16.36 15.88 15.97 +0.02 64 1,173 +8 Hover/Click
Dec20 200409 15.79 16.00 15.67 15.74 -0.10 98 1,001 -48 Hover/Click
Jan21 200409 15.34 15.50 15.31 15.50 -0.01 13 329 -3 Hover/Click
Feb21 200409 15.26 15.38 15.25 15.38 +0.01 6 365 +1 Hover/Click
Mar21 200409 15.29 15.41 15.26 15.41 +0.05 19 357 +9 Hover/Click
Apr21 200409 15.43 15.43 15.43 15.43 -0.14 8 166 +4 Hover/Click
Total Volume and Open Interest 2,123 20,953 +117  
Cocoa(ICE) Weekly Monthly
May20 200409 2385 2392 2297 2305 -74 18,963 22,895 -10,479 Hover/Click
Jul20 200409 2379 2387 2305 2311 -61 27,732 69,746 +3,628 Hover/Click
Sep20 200409 2364 2369 2305 2310 -46 10,853 38,915 -613 Hover/Click
Dec20 200409 2329 2334 2278 2283 -38 4,083 41,498 -196 Hover/Click
Mar21 200409 2303 2310 2264 2268 -35 786 27,121 -13 Hover/Click
May21 200409 2299 2305 2262 2265 -35 218 7,806 -17 Hover/Click
Jul21 200409 2301 2301 2262 2263 -33 164 2,877 -28 Hover/Click
Total Volume and Open Interest 62,820 214,059 -7,726  
Coffee "C"(ICE) Weekly Monthly
May20 200409 120.00 122.00 116.90 118.60 -1.20 22,940 48,930 -6,982 Hover/Click
Jul20 200409 120.90 122.60 118.15 119.75 -1.15 22,143 57,033 +118 Hover/Click
Sep20 200409 122.15 123.50 119.45 120.95 -1.20 9,277 42,357 +535 Hover/Click
Dec20 200409 123.15 124.75 120.90 122.40 -1.15 4,069 40,484 +915 Hover/Click
Mar21 200409 124.55 125.80 122.25 123.60 -1.20 1,461 18,115 +194 Hover/Click
May21 200409 125.35 126.60 123.05 124.45 -1.25 609 10,026 -13 Hover/Click
Total Volume and Open Interest 61,384 240,509 -4,972  
Orange Juice(ICE) Weekly Monthly
May20 200409 105.20 110.40 103.90 109.75 +5.45 783 4,645 -190 Hover/Click
Jul20 200409 105.90 111.90 105.60 110.95 +5.75 399 5,056 +119 Hover/Click
Sep20 200409 108.00 112.45 108.00 112.45 +5.20 31 1,274 +8 Hover/Click
Nov20 200409 110.75 114.75 110.75 114.75 +4.70 7 472 -1 Hover/Click
Jan21 200409 113.25 116.75 112.75 116.75 +4.55 1 344 +0 Hover/Click
Mar21 200409 115.20 118.00 114.00 118.00 +4.50 0 173 +0 Hover/Click
Total Volume and Open Interest 1,221 11,964 -64  
Sugar #11(ICE) Weekly Monthly
May20 200409 10.42 10.60 10.27 10.43 +0.06 55,734 268,936 -16,587 Hover/Click
Jul20 200409 10.48 10.64 10.33 10.49 +0.10 54,488 268,758 +6,460 Hover/Click
Oct20 200409 10.73 10.88 10.59 10.76 +0.12 32,068 198,532 +532 Hover/Click
Mar21 200409 11.48 11.56 11.28 11.46 +0.13 13,448 116,583 +2,913 Hover/Click
May21 200409 11.36 11.55 11.30 11.51 +0.19 5,620 53,397 +142 Hover/Click
Jul21 200409 11.45 11.63 11.37 11.63 +0.26 6,564 40,824 +669 Hover/Click
Oct21 200409 11.69 11.91 11.68 11.90 +0.28 3,440 38,593 +312 Hover/Click
Mar22 200409 12.25 12.45 12.24 12.44 +0.27 293 18,197 +9 Hover/Click
Total Volume and Open Interest 171,994 1,019,129 -5,476  
London Cocoa(LCE) Weekly Monthly
May20 200409 1894 1902 1853 1863 -25 4,862 43,866 +554 Hover/Click
Jul20 200409 1836 1841 1793 1803 -32 7,549 45,255 +59 Hover/Click
Sep20 200409 1790 1799 1759 1765 -26 3,671 41,673 -219 Hover/Click
Dec20 200409 1714 1716 1685 1690 -19 2,215 63,249 -762 Hover/Click
Mar21 200409 1684 1685 1660 1664 -15 1,305 35,117 -149 Hover/Click
May21 200409 1684 1684 1660 1666 -13 477 14,933 -61 Hover/Click
Jul21 200409 1662 1670 1662 1666 -13 164 8,737 +16 Hover/Click
Total Volume and Open Interest 20,362 263,881 -498  
London Sugar(LCE) Weekly Monthly
May20 200409 343.90 353.00 338.40 348.50 +9.10 7,784 16,685 -3,298 Hover/Click
Aug20 200409 330.90 334.50 327.20 331.30 +2.40 5,419 46,702 +1,047 Hover/Click
Oct20 200409 323.50 323.60 317.20 321.50 +1.30 1,361 16,508 +610 Hover/Click
Dec20 200409 324.70 325.50 319.50 324.10 +1.40 260 10,114 +108 Hover/Click
Mar21 200409 326.40 327.50 322.30 326.80 +2.00 170 9,182 +48 Hover/Click
Total Volume and Open Interest 15,051 105,770 -1,488  
Cotton(ICE) Weekly Monthly
May20 200409 53.63 54.50 53.07 54.37 +0.53 24,014 55,269 -7,728 Hover/Click
Jul20 200409 53.92 54.48 53.16 54.40 +0.46 22,808 67,693 +6,480 Hover/Click
Oct20 200409 55.01 55.80 54.80 55.80 +0.51 2 112 -1 Hover/Click
Dec20 200409 55.30 56.06 54.88 55.96 +0.59 6,176 46,212 +1,505 Hover/Click
Mar21 200409 56.60 57.15 56.14 57.09 +0.60 475 10,073 +56 Hover/Click
May21 200409 57.82 57.95 57.10 57.93 +0.52 90 2,164 -48 Hover/Click
Total Volume and Open Interest 54,054 188,501 +656  
Lumber(CME) Weekly Monthly
May20 200409 312.6 322.1 295.2 322.1 +18.0 293 1,267 -97  
Jul20 200409 323.4 338.5 315.1 338.5 +18.0 206 898 -14  
Sep20 200409 322.4 337.6 316.7 337.6 +18.0 64 448 -1  
Nov20 200409 322.0 337.1 322.0 337.1 +13.8 22 175 -1  
Jan21 200409 349.1 349.1 349.1 349.1 +15.8 1 17 +0  
Mar21 200409 347.7 347.7 347.7 347.7 +15.8        
May21 200409 346.2 346.2 346.2 346.2 +15.8        
Total Volume and Open Interest 586 2,805 -113  
Crude Oil(NYM) Weekly Monthly
May20 200409 26.28 28.36 22.57 22.76 -2.33 797,707 516,106 -63,155 Hover/Click
Jun20 200409 30.82 33.15 28.63 28.82 -1.35 317,263 323,390 +3,997 Hover/Click
Jul20 200409 33.49 35.18 31.81 32.00 -0.92 141,032 204,440 -4,400 Hover/Click
Aug20 200409 34.20 35.85 32.60 33.12 -0.53 50,557 115,573 +6,665 Hover/Click
Sep20 200409 34.46 36.15 33.03 33.58 -0.42 57,791 128,505 -568 Hover/Click
Oct20 200409 35.20 36.12 33.41 33.96 -0.34 15,405 96,187 +313 Hover/Click
Nov20 200409 35.35 36.52 33.85 34.35 -0.27 10,756 76,304 +227 Hover/Click
Dec20 200409 35.38 36.84 34.02 34.72 -0.22 88,506 267,820 +3,788 Hover/Click
Jan21 200409 36.02 37.05 34.62 35.04 -0.18 13,684 64,433 +1,438 Hover/Click
Feb21 200409 36.01 36.93 35.01 35.29 -0.16 5,056 38,497 +1,354 Hover/Click
Mar21 200409 36.42 37.31 34.92 35.51 -0.16 9,623 40,700 -1,063 Hover/Click
Apr21 200409 36.13 37.29 35.53 35.73 -0.16 2,321 22,294 +137 Hover/Click
May21 200409 35.96 37.36 35.81 35.93 -0.17 4,607 17,509 -733 Hover/Click
Jun21 200409 36.70 37.87 35.48 36.10 -0.18 20,557 85,625 +1,119 Hover/Click
Jul21 200409 35.85 37.65 35.75 36.26 -0.18 1,236 19,390 +468 Hover/Click
Aug21 200409 37.77 37.77 36.44 36.44 -0.16 1,869 12,377 +778 Hover/Click
Total Volume and Open Interest 1,590,452 2,342,227 -49,991  
e-miNY Crude Oil(NYM)
May20 200409 26.250 28.350 22.600 22.750 -2.350 45,640 5,792 +1,062  
Jun20 200409 30.850 33.125 28.650 28.825 -1.350 3,350 2,487 +327  
Jul20 200409 33.350 35.000 31.850 32.000 -0.925 257 920 -28  
Aug20 200409 34.200 34.875 33.125 33.125 -0.525 103 329 -11  
Sep20 200409 34.750 35.800 33.575 33.575 -0.425 107 152 -4  
Oct20 200409 34.500 36.000 33.950 33.950 -0.350 21 132 +8  
Nov20 200409 34.350 35.400 34.350 34.350 -0.275 12 61 -7  
Dec20 200409 35.325 36.700 34.050 34.725 -0.225 133 257 +3  
Jan21 200409 35.100 36.800 34.400 35.050 -0.175 34 43 +0  
Feb21 200409 35.275 35.300 35.275 35.300 -0.150 9 52 +1  
Total Volume and Open Interest 49,709 10,381 +1,361  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200409 103.00 107.77 96.90 97.26 -3.81 53,596 85,868 -5,433 Hover/Click
Jun20 200409 106.31 111.36 100.97 101.32 -3.15 32,107 53,543 +3,762 Hover/Click
Jul20 200409 110.50 115.35 105.48 105.74 -2.89 21,083 31,385 +791 Hover/Click
Aug20 200409 114.56 119.03 109.60 109.80 -2.76 8,238 18,115 -139 Hover/Click
Sep20 200409 118.15 122.12 113.34 113.55 -2.61 9,595 21,331 -130 Hover/Click
Oct20 200409 120.50 123.84 116.45 116.64 -2.35 4,541 15,487 +404 Hover/Click
Nov20 200409 123.02 126.03 118.68 118.76 -2.09 5,030 13,313 +394 Hover/Click
Dec20 200409 123.45 128.13 120.11 120.35 -1.88 14,245 36,165 +641 Hover/Click
Jan21 200409 124.75 129.27 121.69 121.93 -1.71 4,119 15,254 +196 Hover/Click
Feb21 200409 124.42 126.89 123.14 123.14 -1.64 1,172 7,373 +20 Hover/Click
Mar21 200409 125.42 128.01 123.90 124.12 -1.62 1,502 7,472 +49 Hover/Click
Apr21 200409 127.11 128.50 124.58 124.66 -1.72 870 4,379 -103 Hover/Click
May21 200409 130.00 130.00 125.37 125.37 -1.73 828 2,506 +80 Hover/Click
Jun21 200409 127.91 132.90 126.06 126.26 -1.67 2,658 12,842 +178 Hover/Click
Total Volume and Open Interest 164,619 357,444 +667  
RBOB Gasoline(NYM) Weekly Monthly
May20 200409 70.50 76.97 66.80 67.73 -0.07 57,733 100,995 -6,299 Hover/Click
Jun20 200409 77.67 82.72 73.27 74.06 -0.46 40,906 64,105 +2,121 Hover/Click
Jul20 200409 83.00 87.32 78.59 79.40 -0.66 22,751 36,945 +1,504 Hover/Click
Aug20 200409 86.82 90.63 82.72 83.61 -0.72 13,042 21,941 +932 Hover/Click
Sep20 200409 89.55 93.11 86.17 86.64 -0.63 15,873 32,261 +1,713 Hover/Click
Oct20 200409 83.34 85.74 79.90 81.00 -0.37 9,614 22,881 +1,271 Hover/Click
Nov20 200409 83.50 85.58 80.94 81.67 -0.28 6,697 15,072 -1,165 Hover/Click
Dec20 200409 84.08 88.05 81.61 82.45 -0.23 7,452 31,205 -297 Hover/Click
Jan21 200409 85.74 86.34 83.25 83.68 -0.31 1,243 6,229 -84 Hover/Click
Feb21 200409 88.00 88.00 85.36 85.36 -0.36 610 1,798 -60 Hover/Click
Total Volume and Open Interest 179,050 367,672 +700  
e-miNY RBOB Gasoline(NYM)
May20 200409 67.80 67.80 67.70 67.70 -0.10 0 1 +0  
Jun20 200409 74.10 74.10 74.06 74.10 -0.42        
Jul20 200409 79.40 79.40 79.40 79.40 -0.66        
Aug20 200409 83.60 83.61 83.60 83.60 -0.73        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May20 200409 1.791 1.825 1.721 1.733 -0.050 261,927 297,407 -42,808 Hover/Click
Jun20 200409 1.908 1.930 1.843 1.863 -0.033 146,173 114,394 +1,951 Hover/Click
Jul20 200409 2.059 2.090 2.013 2.060 +0.008 114,568 123,786 -7,879 Hover/Click
Aug20 200409 2.119 2.142 2.077 2.128 +0.018 28,800 53,222 -1,186 Hover/Click
Sep20 200409 2.146 2.173 2.108 2.156 +0.017 25,573 101,041 +101 Hover/Click
Oct20 200409 2.218 2.227 2.175 2.217 +0.017 34,555 99,302 -822 Hover/Click
Nov20 200409 2.429 2.453 2.406 2.445 +0.028 16,311 31,831 -2,161 Hover/Click
Dec20 200409 2.746 2.791 2.735 2.778 +0.045 13,682 37,888 +551 Hover/Click
Jan21 200409 2.866 2.917 2.853 2.901 +0.048 27,303 69,538 +1,911 Hover/Click
Feb21 200409 2.827 2.873 2.816 2.858 +0.043 9,338 28,910 -590 Hover/Click
Mar21 200409 2.719 2.750 2.708 2.740 +0.031 16,115 48,521 +1,369 Hover/Click
Apr21 200409 2.463 2.476 2.450 2.470 +0.021 21,046 57,423 +2,501 Hover/Click
May21 200409 2.425 2.445 2.420 2.441 +0.019 5,939 17,024 +998 Hover/Click
Jun21 200409 2.452 2.474 2.452 2.471 +0.019 2,439 12,483 +232 Hover/Click
Jul21 200409 2.480 2.511 2.480 2.507 +0.018 2,487 9,330 +460 Hover/Click
Aug21 200409 2.478 2.515 2.478 2.509 +0.017 1,556 8,702 -319 Hover/Click
Total Volume and Open Interest 738,139 1,205,583 -45,012  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200409 33.82 36.40 31.18 31.48 -1.36 303,419 462,886 -22,383 Hover/Click
Jul20 200409 35.97 38.00 33.92 34.18 -0.94 174,936 333,729 +4,632 Hover/Click
Aug20 200409 37.11 38.85 35.42 35.66 -0.66 88,392 169,525 +6,072 Hover/Click
Sep20 200409 37.90 39.39 36.37 36.66 -0.45 76,521 182,842 -676 Hover/Click
Oct20 200409 38.52 39.87 36.92 37.44 -0.29 32,703 99,579 -1,025 Hover/Click
Nov20 200409 39.00 40.21 37.39 38.00 -0.19 29,308 100,541 +487 Hover/Click
Dec20 200409 39.51 40.51 37.70 38.40 -0.13 97,865 304,332 +4,489 Hover/Click
Jan21 200409 39.60 40.70 38.06 38.77 -0.08 14,798 90,644 +861 Hover/Click
Feb21 200409 39.97 40.92 38.40 39.10 -0.05 11,464 69,542 +434 Hover/Click
Mar21 200409 40.01 40.01 38.95 39.46 -0.04 13,280 59,937 +1,189 Hover/Click
Apr21 200409 40.13 40.17 39.74 39.74 -0.04 4,271 37,888 +1,591 Hover/Click
May21 200409 40.02 40.15 39.87 40.01 -0.05 4,184 31,755 +995 Hover/Click
Jun21 200409 40.98 42.00 39.55 40.26 -0.06 24,469 119,062 -1,315 Hover/Click
Jul21 200409 40.47 40.47 40.47 40.47 -0.05 1,280 24,317 -204 Hover/Click
Total Volume and Open Interest 939,802 2,607,485 +2,677  
Gas Oil(ICE) Weekly Monthly
Apr20 200408 300.00 301.50 291.50 298.00 unch 39,971 24,234 -19,849 Hover/Click
May20 200409 303.25 321.50 290.00 302.50 +4.75 97,207 165,164 -802 Hover/Click
Jun20 200409 316.00 334.25 304.75 317.25 +5.25 65,952 106,732 -1,313 Hover/Click
Jul20 200409 329.25 345.25 317.75 329.75 +4.75 31,390 77,649 +1,955 Hover/Click
Aug20 200409 338.75 354.00 328.50 339.50 +4.50 17,208 48,156 +463 Hover/Click
Sep20 200409 346.25 361.00 336.75 347.25 +4.00 19,476 48,861 -2,894 Hover/Click
Oct20 200409 353.50 366.50 343.25 354.00 +4.25 11,290 40,735 -2,147 Hover/Click
Nov20 200409 357.75 370.50 347.50 358.75 +4.50 4,220 31,742 +402 Hover/Click
Dec20 200409 360.00 372.75 350.00 361.50 +4.75 28,120 80,186 -242 Hover/Click
Jan21 200409 364.00 376.25 353.50 365.50 +4.75 2,514 24,064 +272 Hover/Click
Total Volume and Open Interest 319,536 809,568 -21,689  
Ethanol(CBOT)
May20 200409 0.909 0.938 0.909 0.938 +0.045 124 244 -66  
Jun20 200409 0.954 0.969 0.938 0.969 +0.041 107 289 +68  
Jul20 200409 0.996 0.996 0.970 0.972 +0.041 1 5 +1  
Aug20 200409 0.972 0.972 0.972 0.972 +0.041        
Sep20 200409 0.972 0.972 0.972 0.972 +0.041        
Oct20 200409 0.972 0.972 0.972 0.972 +0.041        
Nov20 200409 0.972 0.972 0.972 0.972 +0.041        
Dec20 200409 1.012 1.012 1.012 1.012 +0.041 0 1 +0  
Total Volume and Open Interest 232 539 +3  
WTI Crude Oil(ICE) Weekly Monthly
May20 200409 26.41 28.35 22.58 22.76 -2.33 52,886 52,817 -10,300 Hover/Click
Jun20 200409 31.08 33.14 28.67 28.82 -1.35 69,011 98,996 +4,755 Hover/Click
Jul20 200409 33.61 35.16 31.80 32.00 -0.92 44,600 60,959 +515 Hover/Click
Aug20 200409 34.20 35.84 32.97 33.12 -0.53 20,052 26,885 +1,157 Hover/Click
Sep20 200409 34.29 36.14 33.44 33.58 -0.42 16,552 44,258 -835 Hover/Click
Oct20 200409 34.69 36.38 33.70 33.96 -0.34 10,226 21,704 +421 Hover/Click
Nov20 200409 35.14 36.32 34.18 34.35 -0.27 2,810 15,552 +8 Hover/Click
Dec20 200409 35.66 36.69 34.32 34.72 -0.22 18,997 108,411 +494 Hover/Click
Jan21 200409 35.87 36.32 35.04 35.04 -0.18 1,773 6,738 +133 Hover/Click
Feb21 200409 35.29 35.29 35.29 35.29 -0.16 891 6,050 +30 Hover/Click
Mar21 200409 35.51 35.51 35.51 35.51 -0.16 593 7,177 +196 Hover/Click
Apr21 200409 35.73 35.73 35.73 35.73 -0.16 189 4,622 -112 Hover/Click
May21 200409 35.93 35.93 35.93 35.93 -0.17 184 5,025 +4 Hover/Click
Jun21 200409 36.96 37.69 35.50 36.10 -0.18 2,579 33,604 +443 Hover/Click
Jul21 200409 36.26 36.26 36.26 36.26 -0.18 156 5,639 -35 Hover/Click
Aug21 200409 36.44 36.44 36.44 36.44 -0.16 70 6,178 +26 Hover/Click
Total Volume and Open Interest 250,513 647,309 -1,755  
US Dollar Index(ICE) Weekly Monthly
Jun20 200409 100.200 100.345 99.310 99.505 -0.665 15,561 27,929 -480 Hover/Click
Sep20 200409 100.325 100.325 99.380 99.478 -0.677 70 573 +16 Hover/Click
Dec20 200409 99.990 99.990 99.533 99.533 -0.677 0 194 +0 Hover/Click
Total Volume and Open Interest 15,631 28,696 -464  
Australian Dollar(CME) Weekly Monthly
Jun20 200409 62.35 63.65 61.96 63.09 +0.72 78,102 127,678 +1,610 Hover/Click
Sep20 200409 62.21 63.46 62.14 63.10 +0.72 107 757 +32 Hover/Click
Dec20 200409 62.42 63.09 62.32 63.09 +0.72 0 196 +0 Hover/Click
Total Volume and Open Interest 78,318 130,056 +1,648  
British Pound(CME) Weekly Monthly
Jun20 200409 123.99 124.91 123.67 124.55 +0.55 76,241 146,145 -2,834 Hover/Click
Sep20 200409 124.63 124.63 123.83 124.63 +0.55 6 1,763 +1 Hover/Click
Dec20 200409 124.35 125.07 124.35 124.69 +0.55 5 160 +1 Hover/Click
Total Volume and Open Interest 76,818 150,318 -3,073  
Canadian Dollar(CME) Weekly Monthly
Jun20 200409 71.38 71.86 71.11 71.66 +0.36 63,078 109,011 +1,149 Hover/Click
Sep20 200409 71.53 71.85 71.25 71.73 +0.36 30 3,061 +5 Hover/Click
Dec20 200409 71.88 71.88 71.50 71.77 +0.36 1 2,604 +0 Hover/Click
Mar21 200409 71.77 71.79 71.77 71.79 +0.35 0 128 +0 Hover/Click
Total Volume and Open Interest 63,282 117,523 +1,032  
Japanese Yen(CME) Weekly Monthly
Jun20 200409 92.05 92.63 91.88 92.45 +0.37 77,239 116,342 -107 Hover/Click
Sep20 200409 92.19 92.69 92.11 92.69 +0.35 89 809 +1 Hover/Click
Dec20 200409 92.95 92.97 92.76 92.97 +0.36 0 33 +0 Hover/Click
Total Volume and Open Interest 77,536 118,595 -35  
Swiss Franc(CME) Weekly Monthly
Jun20 200409 103.12 103.88 102.99 103.72 +0.51 19,635 30,313 +414 Hover/Click
Sep20 200409 103.94 104.06 103.94 104.06 +0.51 0 66 +0 Hover/Click
Dec20 200409 104.43 104.43 104.43 104.43 +0.52 0 12 +0 Hover/Click
Total Volume and Open Interest 19,635 30,391 +414  
EuroFX(CME) Weekly Monthly
Jun20 200409 108.79 109.72 108.62 109.56 +0.73 165,316 542,595 +7,434 Hover/Click
Sep20 200409 108.92 110.00 108.92 109.85 +0.73 492 3,746 +16 Hover/Click
Dec20 200409 109.48 110.20 109.30 110.13 +0.72 132 1,871 -2 Hover/Click
Total Volume and Open Interest 166,654 554,697 +7,431  
Mexican Peso(CME) Weekly Monthly
Apr20 200409 415.38 428.25 415.38 424.00 +7.38 35 11 -19  
May20 200409 423.63 424.75 419.38 421.75 +7.50 14 908 +13  
Total Volume and Open Interest 60,775 102,137 -168  
Brazilian Real(CME) Weekly Monthly
May20 200409 193.90 197.65 193.80 197.10 +3.25 6,117 18,619 -427  
Jun20 200409 194.95 197.05 194.30 196.85 +3.25 103 1,393 -31 Hover/Click
Jul20 200409 196.55 196.55 196.55 196.55 +3.25 0 33 +0  
Aug20 200409 196.30 196.30 196.30 196.30 +3.20 0 120 +0  
Total Volume and Open Interest 6,220 20,165 -458  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200409 177~300 179~060 177~180 178~270 +0~180 218,647 1,001,360 +5,687 Hover/Click
Sep20 200409 176~240 177~200 176~240 177~110 +0~180 4 134 +2 Hover/Click
Dec20 200409 177~110 177~110 177~110 177~110 +0~180       Hover/Click
Total Volume and Open Interest 218,651 1,001,494 +5,689  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200409 137~245 138~125 137~210 138~080 +0~130 1,441,115 3,217,991 -18,075 Hover/Click
Sep20 200409 138~075 138~075 138~020 138~020 +0~130 5 71 +2 Hover/Click
Dec20 200409 138~020 138~020 138~020 138~020 +0~130       Hover/Click
Total Volume and Open Interest 1,441,120 3,218,062 -18,073  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200409 124~282 125~084 124~264 125~062 +0~092 820,742 3,760,284 +27,056 Hover/Click
Sep20 200409 124~316 124~316 124~316 124~316 +0~092 14 20 +13 Hover/Click
Dec20 200409 124~316 124~316 124~316 124~316 +0~092       Hover/Click
Total Volume and Open Interest 820,756 3,760,304 +27,069  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200409 110~034 110~064 110~031 110~056 +0~021 518,484 2,669,019 -47,630 Hover/Click
Sep20 200409 110~102 110~102 110~097 110~097 +0~022 525 1,321 +25 Hover/Click
Dec20 200409 110~097 110~097 110~097 110~097 +0~022       Hover/Click
Total Volume and Open Interest 519,009 2,670,340 -47,605  
Eurodollars(CME) Weekly Monthly
Jun20 200409 99.365 99.470 99.345 99.450 +0.080 435,732 1,626,475 +36,673  
Sep20 200409 99.555 99.620 99.545 99.605 +0.045 199,939 1,515,560 +963  
Dec20 200409 99.595 99.645 99.585 99.635 +0.035 190,753 1,052,476 -14,479  
Mar21 200409 99.665 99.715 99.660 99.705 +0.035 261,270 875,176 +11,712  
Jun21 200409 99.665 99.720 99.665 99.710 +0.035 215,787 793,016 +15,141  
Sep21 200409 99.660 99.715 99.650 99.700 +0.035 199,677 650,357 -5,169  
Dec21 200409 99.625 99.680 99.620 99.670 +0.040 158,909 705,741 +12,067  
Mar22 200409 99.595 99.650 99.590 99.640 +0.040 130,062 564,928 +4,744  
Jun22 200409 99.540 99.595 99.535 99.585 +0.040 96,804 461,463 +1,341  
Sep22 200409 99.490 99.545 99.485 99.535 +0.040 80,384 342,465 +4,568  
Dec22 200409 99.430 99.480 99.420 99.470 +0.040 71,712 248,130 -5,559  
Mar23 200409 99.390 99.435 99.380 99.425 +0.035 64,910 291,151 -4,617  
Jun23 200409 99.345 99.395 99.335 99.380 +0.035 39,845 162,563 -4,039  
Sep23 200409 99.305 99.350 99.290 99.340 +0.035 37,040 124,615 -721  
Dec23 200409 99.260 99.300 99.240 99.285 +0.030 37,003 115,522 -1,547  
Mar24 200409 99.215 99.265 99.200 99.245 +0.025 31,014 106,956 -557  
Jun24 200409 99.170 99.220 99.150 99.200 +0.025 18,068 63,647 +723  
Sep24 200409 99.125 99.170 99.100 99.150 +0.020 21,035 71,445 -828  
Total Volume and Open Interest 2,572,821 10,840,100 +46,390  
Ultra T-Bond(CBOT)
Jun20 200409 220~28 223~07 219~29 222~20 +0~27 136,405 1,052,353 -126  
Sep20 200409 221~15 221~15 221~15 221~15 +0~27        
Dec20 200409 221~15 221~15 221~15 221~15 +0~27        
Total Volume and Open Interest 136,405 1,052,353 -126  
Ultra 10-Yr T-Note(CBOT)
Jun20 200409 154~255 155~250 154~225 155~205 +0~195 259,379 759,068 +9,925  
Sep20 200409 155~205 155~205 155~205 155~205 +0~195        
Dec20 200409 155~205 155~205 155~205 155~205 +0~195        
Total Volume and Open Interest 259,379 759,068 +9,925  
30 Day Federal Funds(CBOT)
Apr20 200409 99.942 99.948 99.942 99.945 +0.003 26,114 242,140 +8,293  
May20 200409 99.915 99.920 99.910 99.915 unch 62,801 262,708 +8,084  
Jun20 200409 99.920 99.925 99.915 99.920 unch 26,502 158,904 +5,054  
Jul20 200409 99.925 99.925 99.920 99.920 unch 60,104 243,816 +13,747  
Aug20 200409 99.925 99.925 99.920 99.925 +0.005 36,718 116,606 -8,116  
Sep20 200409 99.930 99.935 99.925 99.935 +0.010 12,242 38,050 -934  
Total Volume and Open Interest 360,982 1,567,177 +49,660  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200408 152.04 152.20 151.90 152.01 -0.06 503 12,576 +22 Hover/Click
Sep20 200408 152.01 152.01 152.01 152.01 -0.06       Hover/Click
Dec20 200408 152.01 152.01 152.01 152.01 -0.06       Hover/Click
Total Volume and Open Interest 503 12,576 +22  
Euro-Buxl(EUREX)
Jun20 200409 206.82 210.00 206.80 208.78 +0.92 41,533 199,258 +5,964  
Sep20 200409 218.26 218.26 218.26 218.26 +0.92 0 14 +0  
Dec20 200409 210.78 210.78 210.78 210.78 +0.92        
Total Volume and Open Interest 41,533 199,272 +5,964  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200409 170.12 171.09 170.01 170.90 +0.44 567,349 1,224,927 +84,100 Hover/Click
Sep20 200409 173.33 173.91 173.33 173.91 +0.39 4 210 -6 Hover/Click
Dec20 200409 171.95 171.95 171.95 171.95 +0.44       Hover/Click
Total Volume and Open Interest 567,353 1,225,137 +84,094  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200409 134.40 134.75 134.38 134.70 +0.16 311,276 981,578 +25,601 Hover/Click
Sep20 200409 134.30 134.30 134.30 134.30 +0.16 0 329 +0 Hover/Click
Dec20 200409 134.63 134.63 134.63 134.63 +0.16       Hover/Click
Total Volume and Open Interest 311,276 981,907 +25,601  
Euro-Schatz(EUREX)
Jun20 200409 112.00 112.07 111.96 112.06 +0.04 227,622 1,062,320 +52,908  
Sep20 200409 112.06 112.06 112.06 112.06 +0.04 0 65 +0  
Dec20 200409 113.06 113.06 113.06 113.06 +0.04        
Total Volume and Open Interest 227,622 1,062,385 +52,908  
3-Mth Euribor(EUREX)
Jun20 200409 100.180 100.260 100.180 100.260 +0.075 100 1,731 +75  
Sep20 200409 100.350 100.350 100.350 100.350 +0.050 0 913 +0  
Dec20 200409 100.340 100.390 100.340 100.390 +0.035 0 252 +0  
Total Volume and Open Interest 100 5,273 +75  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200409 136~00 136~30 135~30 136~22 +0~26 213,735 416,153 -1,051 Hover/Click
Sep20 200409 135~25 135~25 135~25 135~25 +0~26       Hover/Click
Total Volume and Open Interest 213,735 416,153 -1,051  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200409 99.43 99.54 99.42 99.53 +0.10 80,245 565,831 +4,715  
Sep20 200409 99.60 99.68 99.59 99.67 +0.07 46,786 486,719 +1,997  
Dec20 200409 99.64 99.69 99.63 99.68 +0.06 30,821 454,386 -1,341  
Mar21 200409 99.68 99.74 99.68 99.73 +0.05 29,082 515,295 -4,318  
Jun21 200409 99.68 99.72 99.67 99.72 +0.05 43,870 322,261 +1,304  
Sep21 200409 99.66 99.71 99.65 99.71 +0.06 26,259 229,712 -1,964  
Total Volume and Open Interest 404,621 3,374,408 -3,093  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200409 100.185 100.270 100.165 100.265 +0.080 199,768 517,794 +5,244  
Sep20 200409 100.295 100.360 100.270 100.350 +0.050 130,116 406,870 +128  
Dec20 200409 100.345 100.405 100.325 100.390 +0.040 125,103 361,966 -7,270  
Total Volume and Open Interest 941,086 3,321,103 +25,998  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200409 99.69 99.71 99.68 99.71 +0.01 16,133 141,741 -2,229  
Sep20 200409 99.70 99.72 99.69 99.71 unch 4,658 127,202 -2,390  
Dec20 200409 99.68 99.70 99.67 99.68 -0.01 4,981 160,370 -1,423  
Mar21 200409 99.67 99.68 99.65 99.67 -0.01 3,994 135,854 -351  
Jun21 200409 99.65 99.66 99.63 99.65 -0.01 2,928 75,953 -346  
Sep21 200409 99.64 99.64 99.62 99.63 -0.02 3,223 57,508 +1,047  
Dec21 200409 99.60 99.60 99.58 99.60 -0.02 1,607 47,612 +347  
Mar22 200409 99.59 99.59 99.56 99.58 -0.02 2,132 22,116 -150  
Jun22 200409 99.55 99.55 99.54 99.54 -0.02 133 1,922 +75  
Sep22 200409 99.50 99.50 99.50 99.50 -0.03 0 606 +0  
Total Volume and Open Interest 39,789 771,958 -5,420  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200409 99.08 99.12 99.02 99.11 +0.01 113,612 1,154,167 +1,587  
Sep20 200409 99.11 99.11 99.11 99.11 +0.01        
Total Volume and Open Interest 113,612 1,154,167 +1,587  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200409 99.75 99.75 99.72 99.73 -0.02 142,536 942,104 +24,411  
Sep20 200409 99.73 99.73 99.73 99.73 -0.02        
Total Volume and Open Interest 142,536 942,104 +24,411  
Gold(CMX) Weekly Monthly
Apr20 200409 1662.7 1736.2 1662.7 1736.2 +70.8 1,144 1,769 +17 Hover/Click
Jun20 200409 1680.5 1754.5 1676.5 1752.8 +68.5 204,497 348,998 -8,114 Hover/Click
Aug20 200409 1678.2 1753.5 1678.2 1752.1 +68.3 7,224 59,251 +399 Hover/Click
Oct20 200409 1680.0 1753.2 1680.0 1752.9 +68.8 1,055 12,556 +218 Hover/Click
Dec20 200409 1679.2 1754.3 1679.2 1753.6 +69.5 7,052 40,545 -593 Hover/Click
Feb21 200409 1683.5 1753.4 1683.5 1753.4 +69.8 2,114 7,753 -1,848 Hover/Click
Apr21 200409 1733.3 1753.6 1733.3 1753.6 +69.8 74 2,352 +9 Hover/Click
Jun21 200409 1704.0 1754.1 1703.9 1754.1 +69.8 110 2,597 +2 Hover/Click
Aug21 200409 1747.5 1755.4 1747.5 1755.4 +69.6 20 94 +20 Hover/Click
Oct21 200409 1756.8 1756.8 1756.8 1756.8 +69.4 0 11 +0 Hover/Click
Dec21 200409 1693.0 1757.3 1693.0 1757.3 +69.4 57 1,636 -14 Hover/Click
Feb22 200409 1758.7 1758.7 1758.7 1758.7 +69.4       Hover/Click
Total Volume and Open Interest 225,482 480,050 -9,646  
Silver(CMX) Weekly Monthly
May20 200409 1521.5 1609.0 1517.5 1605.3 +84.8 69,747 68,851 -6,417 Hover/Click
Jul20 200409 1525.5 1630.0 1524.5 1624.2 +97.4 18,275 46,678 +5,626 Hover/Click
Sep20 200409 1558.5 1631.0 1552.5 1627.2 +97.1 2,579 10,813 -177 Hover/Click
Dec20 200409 1547.5 1634.0 1543.0 1629.9 +94.4 2,643 9,515 -918 Hover/Click
Mar21 200409 1594.0 1638.0 1594.0 1634.3 +95.0 286 2,191 +156 Hover/Click
May21 200409 1644.4 1644.4 1569.0 1644.4 +95.0 173 639 +133 Hover/Click
Jul21 200409 1647.8 1647.8 1647.8 1647.8 +95.0 0 23 +0 Hover/Click
Total Volume and Open Interest 93,780 138,974 -1,626  
Platinum(NYMEX) Weekly Monthly
Apr20 200409 738.4 744.6 738.4 744.6 +15.0 0 6 +0 Hover/Click
Jul20 200409 735.8 757.3 731.7 748.6 +15.0 8,963 48,594 -366 Hover/Click
Oct20 200409 741.9 757.3 738.4 749.4 +14.8 486 4,523 +284 Hover/Click
Jan21 200409 738.5 754.7 738.5 750.2 +15.8 45 795 +41 Hover/Click
Total Volume and Open Interest 9,502 54,044 -43  
Palladium(NYMEX) Weekly Monthly
Jun20 200409 2082.80 2116.30 2075.00 2110.00 +14.80 1,014 6,726 +53 Hover/Click
Sep20 200409 2080.00 2105.50 2080.00 2100.00 +13.90 43 609 -5 Hover/Click
Dec20 200409 2084.90 2180.00 2084.90 2084.90 +13.40 12 434 +1 Hover/Click
Total Volume and Open Interest 1,069 7,769 +49  
Copper(CMX) Weekly Monthly
May20 200409 227.15 228.85 224.65 225.95 -0.05 82,921 79,482 -4,014 Hover/Click
Jul20 200409 228.30 229.90 225.70 227.40 +0.30 21,925 51,132 +1,409 Hover/Click
Sep20 200409 229.25 230.65 226.60 228.35 +0.35 8,880 25,614 +2,660 Hover/Click
Dec20 200409 230.90 231.30 228.00 229.35 +0.35 3,788 16,252 -77 Hover/Click
Mar21 200409 231.90 231.90 229.95 230.25 +0.35 130 1,489 +7 Hover/Click
Total Volume and Open Interest 118,749 185,408 -12  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200409 23298 23889 23020 23618 +372 275,755 53,821 -1,122 Hover/Click
Sep20 200409 23350 23800 22998 23539 +355 354 157 +0 Hover/Click
Dec20 200409 23444 23444 23444 23444 +311 5 13 +0 Hover/Click
Mar21 200409 23282 23282 23282 23282 +369       Hover/Click
Total Volume and Open Interest 276,114 53,991 -1,122  
S & P 500(CME) Weekly Monthly
Jun20 200409 2733.25 2781.00 2703.50 2779.75 +44.75 4,633 82,545 +1,670  
Sep20 200409 2772.50 2772.50 2772.50 2772.50 +43.50 0 11 +0  
Dec20 200409 2766.25 2766.25 2766.25 2766.25 +42.75        
Mar21 200409 2759.25 2769.00 2759.25 2759.25 +36.50        
Total Volume and Open Interest 4,633 82,630 +1,670  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200409 2737.75 2809.50 2701.00 2779.75 +44.75 2,486,524 3,411,904 -46,625 Hover/Click
Sep20 200409 2728.75 2802.00 2695.75 2772.50 +43.50 7,671 26,238 +309 Hover/Click
Dec20 200409 2723.00 2793.00 2719.00 2766.25 +42.75 928 9,309 +307 Hover/Click
Mar21 200409 2776.25 2776.25 2759.25 2759.25 +36.50 0 67 +0 Hover/Click
Total Volume and Open Interest 2,495,123 3,447,518 -46,009  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200409 8195.25 8326.25 8101.75 8227.50 +37.75 531,043 181,804 -3,400 Hover/Click
Sep20 200409 8168.75 8321.00 8104.00 8221.75 +36.25 893 1,544 +255 Hover/Click
Dec20 200409 8209.25 8209.25 8106.50 8209.25 +38.25 3 17 +1 Hover/Click
Total Volume and Open Interest 531,939 183,367 -3,144  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200409 1527.00 1609.20 1507.50 1581.70 +48.40 13,714 79,253 -1,255 Hover/Click
Sep20 200409 1584.70 1598.80 1522.70 1584.70 +44.60 0 1 +0 Hover/Click
Dec20 200409 1594.40 1594.40 1594.40 1594.40 +51.30       Hover/Click
Total Volume and Open Interest 13,714 79,254 -1,255  
Volatility Index(CBOE)
Apr20 200409 42.60 43.85 41.10 41.28 -1.10 47,348 57,909 -2,194  
May20 200409 38.35 39.36 36.90 36.93 -1.37 45,528 95,368 +8,282  
Jun20 200409 36.10 36.70 34.57 34.65 -1.43 12,762 27,559 +1,256  
Jul20 200409 33.50 34.00 32.45 32.53 -1.02 8,002 24,262 -895  
Total Volume and Open Interest 126,679 250,722 +8,454  
S & P 600(CME)
Jun20 200409 743.20 743.20 743.20 743.20 +98.20        
Sep20 200409 743.70 743.70 743.70 743.70 +37.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200409 1183.70 1250.90 1167.70 1243.60 +61.40 207,881 561,089 -6,330 Hover/Click
Sep20 200409 1187.00 1249.10 1182.00 1242.60 +61.60 14 296 +3 Hover/Click
Dec20 200409 1237.40 1237.40 1237.40 1237.40 +60.10       Hover/Click
Total Volume and Open Interest 207,895 561,385 -6,327  
Nikkei 225(CME)
Jun20 200409 19300 19760 19250 19600 +300 10,651 11,379 -357  
Sep20 200409 19605 19605 19160 19605 +265 1 7 +1  
Total Volume and Open Interest 10,652 11,386 -356  
Nikkei 225(SGX) Weekly Monthly
Jun20 200408 19225 19860 18700 18840 -300 111,721 131,317 -1,224  
Sep20 200408 19240 19725 18795 18795 -305 88 1,263 +5  
Dec20 200408 18665 18665 18665 18665 -295 114 15,948 +114  
Total Volume and Open Interest 111,949 190,746 -1,102  
Nikkei 225 Mini(JPX)
Jun20 200409 19280 19490 19135 19490 +570 1,354,373 483,550 +18,466  
Sep20 200408 19200 19810 18650 19050 -40 13,503 9,961 +1,321  
Dec20 200408 19100 19720 18585 18780 -240 460 4,370 -58  
Total Volume and Open Interest 1,430,443 719,813 -933  
Nikkei 225(JPX)
Jun20 200409 19280 19490 19140 19490 +570 85,471 342,792 +2,365  
Sep20 200409 19180 19420 19100 19420 +370 232 10,835 -7  
Dec20 200409 19180 19340 19180 19340 +560 14 61,310 +1,449  
Total Volume and Open Interest 85,720 480,779 +7,520  
Nikkei 225(CME) Yen
Jun20 200409 19145 19620 19095 19460 +315 60,422 33,271 -886  
Sep20 200409 19395 19395 17875 19395 +310 0 74 +0  
Dec20 200409 19260 19260 19260 19260 +345        
Total Volume and Open Interest 60,422 33,345 -886  
Nikkei 225(CME) e-Mini Yen
Jun20 200409 19460 19460 19460 19460 +310        
Sep20 200409 19400 19400 19395 19400 +310        
Dec20 200409 19260 19260 19260 19260 +340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200409 4460.0 4560.0 4406.0 4506.0 +64.5 69,574 201,122 +0  
May20 200409 4492.5 4510.5 4398.0 4483.0 +66.0 45 121 +0  
Jun20 200409 4457.5 4509.0 4397.5 4469.5 +67.0 542 7,009 +0  
Total Volume and Open Interest 72,161 279,259 -1  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200409 23781 24343 23767 24209 +445 159,253 101,193 -657  
May20 200409 23734 24257 23734 24126 +438 558 3,070 +277  
Jun20 200409 23626 24100 23626 23963 +433 640 8,388 +404  
Total Volume and Open Interest 160,681 120,126 -33  
DAX(EUREX) Weekly Monthly
Jun20 200409 10422.5 10698.0 10294.5 10551.0 +243.0 117,047 114,894 +2,750  
Sep20 200409 10490.0 10674.0 10325.0 10536.5 +241.5 41 732 +3  
Dec20 200409 10446.0 10544.5 10389.0 10524.5 +239.5 7 221 -4  
Total Volume and Open Interest 117,095 115,847 +2,749  
Mini-DAX(EUREX)
Jun20 200409 10430.0 10697.0 10295.0 10551.0 +243.0 100,129 18,135 +1,221  
Sep20 200409 10408.0 10670.0 10316.0 10536.5 +241.5 164 416 -9  
Dec20 200409 10400.0 10524.5 10362.0 10524.5 +239.5 5 36 +2  
Total Volume and Open Interest 100,298 18,587 +1,214  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200409 2837 2895 2795 2855 +45 1,758,501 4,746,666 +40,935  
Sep20 200409 2824 2877 2785 2843 +46 15,534 116,506 +8,659  
Dec20 200409 2791 2834 2791 2834 +44 69,552 254,935 +37,973  
Total Volume and Open Interest 1,843,587 5,136,850 +87,567  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200409 9401 9442 9212 9320 +29 49,720 227,433 -1,070  
Sep20 200409 9374 9380 9290 9290 +29 41 1,386 -8  
Dec20 200409 9260 9260 9260 9260 +16 3 214 +3  
Total Volume and Open Interest 49,764 229,033 -1,075  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200409 5701.00 5876.50 5666.50 5819.00 +180.50 131,452 684,285 -13,430  
Sep20 200409 5688.50 5827.50 5683.50 5801.00 +177.50 648 2,544 +281  
Dec20 200409 5810.50 5810.50 5787.00 5787.00 +177.50 599 4,088 +554  
Total Volume and Open Interest 132,699 690,917 -12,595  
SPI 200(SFE) Weekly Monthly
Jun20 200409 5212.0 5405.0 5152.0 5399.0 +221.0 70,219 399,566 +2,010  
Sep20 200409 5352.0 5352.0 5352.0 5352.0 +221.0 0 143 +0  
Dec20 200409 5331.0 5331.0 5331.0 5331.0 +221.0 0 658 +0  
Total Volume and Open Interest 70,263 403,090 +2,000  
FTSE MIB(ISE)
Jun20 200409 17580.00 17770.00 17270.00 17566.00 +247.00 18,658 58,109 +168  
Sep20 200409 17365.00 17550.00 17165.00 17446.00 +237.00 14 302 +1  
Dec20 200409 17351.00 17351.00 17351.00 17351.00 +237.00        
Total Volume and Open Interest 18,672 58,411 +169  
KOSPI 200(KFE)
Jun20 200409 246.00 246.00 242.25 245.05 +3.55 471,230 330,769 -4,767  
Sep20 200409 245.20 245.20 241.80 244.40 +3.70 277 6,280 +826  
Dec20 200409 241.80 243.90 241.80 243.90 +4.40 20 43,349 -796  
Total Volume and Open Interest 471,668 398,577 -4,736  
GSCI(CME) Weekly Monthly
Apr20 200409 280.00 281.45 272.20 277.10 +2.35 1,405 5,853 -1,320  
May20 200409 290.65 295.85 289.55 295.65 +5.65 1,370 1,584 +1,331  
Jun20 200409 296.30 299.60 296.30 296.30 +2.35        
Total Volume and Open Interest 2,775 7,437 +11  
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