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 13, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200413 864.00 870.00 850.50 854.25 -9.25 79,057 217,658 -12,522 Hover/Click
Jul20 200413 871.00 877.50 858.00 862.25 -8.75 69,174 225,433 +6,992 Hover/Click
Aug20 200413 873.75 879.75 861.25 865.25 -8.25 3,830 22,426 +206 Hover/Click
Sep20 200413 872.00 878.75 862.25 866.00 -6.25 2,493 19,413 +170 Hover/Click
Nov20 200413 876.00 882.25 866.75 870.50 -5.25 20,083 126,015 +648 Hover/Click
Jan21 200413 875.00 884.75 870.50 873.50 -5.25 3,526 41,318 -33 Hover/Click
Mar21 200413 867.00 872.75 859.50 861.75 -5.50 7,718 104,660 -145 Hover/Click
May21 200413 865.00 871.50 859.50 862.50 -4.50 3,601 28,299 +294 Hover/Click
Jul21 200413 869.25 880.25 867.75 871.50 -3.75 2,465 17,685 +664 Hover/Click
Aug21 200413 871.50 879.25 869.00 872.25 -3.25 69 912 +34 Hover/Click
Sep21 200413 866.50 866.50 866.50 866.50 -2.75 12 353 +12 Hover/Click
Nov21 200413 862.00 870.75 861.00 864.25 -2.75 726 14,021 +219 Hover/Click
Jan22 200413 871.50 871.50 871.50 871.50 -2.50 0 64 +0 Hover/Click
Mar22 200413 872.25 872.25 872.25 872.25 -3.25 0 32 +0 Hover/Click
Total Volume and Open Interest 192,755 818,508 -3,460  
Soybean Meal(CBOT) Weekly Monthly
May20 200413 292.70 294.00 288.00 288.60 -3.90 45,994 97,064 -8,740 Hover/Click
Jul20 200413 298.00 299.40 293.90 294.50 -3.30 37,229 115,043 +8,607 Hover/Click
Aug20 200413 298.30 299.60 295.00 295.40 -2.70 5,191 26,396 -61 Hover/Click
Sep20 200413 300.00 300.50 296.20 296.60 -2.20 2,278 19,131 -53 Hover/Click
Oct20 200413 300.40 301.00 297.30 297.80 -1.70 2,457 15,858 +240 Hover/Click
Dec20 200413 302.90 305.00 300.40 301.40 -1.10 10,047 58,146 +1,119 Hover/Click
Jan21 200413 303.00 304.10 300.60 301.60 -1.10 1,532 8,156 +225 Hover/Click
Mar21 200413 303.10 303.10 297.30 298.10 -0.90 1,772 28,800 +567 Hover/Click
May21 200413 299.00 299.80 296.90 297.90 -0.20 1,016 15,695 +209 Hover/Click
Jul21 200413 301.20 302.20 300.00 300.90 +0.30 321 8,839 +2 Hover/Click
Total Volume and Open Interest 108,194 401,910 +2,260  
Soybean Oil(CBOT) Weekly Monthly
May20 200413 27.57 27.80 26.76 26.90 -0.51 50,725 118,037 -9,555 Hover/Click
Jul20 200413 28.01 28.14 27.12 27.27 -0.49 40,238 122,482 +9,277 Hover/Click
Aug20 200413 28.09 28.23 27.28 27.43 -0.50 4,840 41,423 +435 Hover/Click
Sep20 200413 28.29 28.36 27.46 27.60 -0.50 2,819 28,457 +277 Hover/Click
Oct20 200413 28.26 28.45 27.62 27.77 -0.48 1,708 16,899 +144 Hover/Click
Dec20 200413 28.77 28.92 27.93 28.10 -0.47 12,481 70,212 +2,423 Hover/Click
Jan21 200413 28.76 28.92 28.14 28.30 -0.46 1,327 11,310 +286 Hover/Click
Mar21 200413 29.11 29.11 28.29 28.41 -0.43 1,282 24,208 +45 Hover/Click
May21 200413 29.13 29.20 28.46 28.60 -0.39 730 14,124 +174 Hover/Click
Jul21 200413 29.38 29.50 28.74 28.87 -0.36 307 6,571 +57 Hover/Click
Total Volume and Open Interest 116,598 460,240 +3,617  
Canola(WCE) Weekly Monthly
May20 200413 462.9 463.1 459.0 459.8 -3.8 14,414 50,444 +2,811 Hover/Click
Jul20 200413 468.8 469.0 465.0 465.7 -3.2 11,318 63,939 +345 Hover/Click
Nov20 200413 475.5 475.5 471.0 471.7 -4.0 4,308 52,522 +2,695 Hover/Click
Jan21 200413 479.9 480.1 476.7 477.4 -3.8 292 5,999 +59 Hover/Click
Mar21 200413 486.3 486.3 482.9 483.6 -3.7 73 2,038 +46 Hover/Click
Total Volume and Open Interest 30,409 175,810 +5,956  
Corn(CBOT) Weekly Monthly
May20 200413 332.25 334.00 326.50 331.50 -0.25 151,312 371,812 -29,928 Hover/Click
Jul20 200413 337.00 338.75 331.25 336.25 -0.50 134,376 448,553 +19,370 Hover/Click
Sep20 200413 341.00 343.00 336.25 340.75 -1.00 23,967 202,396 +5,510 Hover/Click
Dec20 200413 350.25 351.75 345.50 349.75 -1.00 32,958 273,696 +2,826 Hover/Click
Mar21 200413 362.00 363.50 357.50 361.50 -0.75 2,669 37,214 +222 Hover/Click
May21 200413 368.75 369.50 364.25 368.25 -0.75 1,424 10,551 +753 Hover/Click
Jul21 200413 373.00 374.25 369.00 373.00 -0.25 3,351 39,211 +1,147 Hover/Click
Sep21 200413 370.00 370.00 366.00 369.75 unch 860 8,590 +167 Hover/Click
Dec21 200413 374.50 375.25 371.00 374.25 -0.25 2,989 36,665 +828 Hover/Click
Mar22 200413 383.50 389.25 383.50 386.75 unch 10 976 +6 Hover/Click
Total Volume and Open Interest 353,923 1,431,184 +903  
Wheat(CBOT) Weekly Monthly
May20 200413 560.75 564.50 552.50 555.00 -1.50 57,533 100,951 -15,066 Hover/Click
Jul20 200413 560.00 564.50 552.75 555.50 -2.00 54,009 122,303 +2,490 Hover/Click
Sep20 200413 563.75 568.00 556.75 559.50 -1.75 20,462 61,717 +1,551 Hover/Click
Dec20 200413 570.00 574.25 563.75 566.50 -1.25 9,733 49,279 +1,008 Hover/Click
Mar21 200413 574.00 578.00 568.25 571.25 -1.25 1,522 13,960 +478 Hover/Click
May21 200413 573.50 578.00 568.00 571.50 -1.25 994 3,017 -38 Hover/Click
Total Volume and Open Interest 144,572 360,919 -9,497  
Wheat(KCBT) Weekly Monthly
May20 200413 495.50 502.00 490.50 494.00 +2.00 24,243 71,389 -6,876 Hover/Click
Jul20 200413 502.00 508.50 497.00 500.75 +1.75 24,993 84,710 +5,036 Hover/Click
Sep20 200413 508.25 514.75 503.50 507.75 +2.00 9,638 25,582 -206 Hover/Click
Dec20 200413 518.00 523.75 513.25 517.50 +2.00 6,311 32,690 +125 Hover/Click
Mar21 200413 525.25 532.00 522.75 526.75 +2.50 441 7,222 +87 Hover/Click
May21 200413 535.00 536.75 528.25 532.25 +1.75 56 1,817 +4 Hover/Click
Jul21 200413 528.50 534.50 524.75 529.00 +0.50 33 830 +8 Hover/Click
Total Volume and Open Interest 65,723 224,416 -1,818  
Wheat(MGE) Weekly Monthly
May20 200413 534.00 537.00 525.50 527.50 -5.00 4,110 28,256 -1,533 Hover/Click
Jul20 200413 544.00 548.25 537.50 539.25 -4.75 2,790 21,059 +470 Hover/Click
Sep20 200413 553.00 556.50 546.25 548.25 -4.75 402 11,174 -37 Hover/Click
Dec20 200413 564.00 567.00 559.25 559.25 -5.00 341 7,948 +24 Hover/Click
Mar21 200413 575.00 575.75 569.25 570.00 -4.75 21 3,217 +7 Hover/Click
May21 200413 578.25 579.25 576.25 576.25 -4.75 2 1,084 +0 Hover/Click
Total Volume and Open Interest 7,669 72,813 -1,066  
Oats(CBOT) Weekly Monthly
May20 200413 274.75 276.50 270.50 274.75 +0.50 293 1,626 -144 Hover/Click
Jul20 200413 268.00 269.75 264.75 268.00 +0.25 113 1,147 +63 Hover/Click
Sep20 200413 256.25 258.00 256.25 258.00 +0.25 3 126 -1 Hover/Click
Dec20 200413 251.75 254.50 251.50 252.25 -1.25 4 707 -1 Hover/Click
Total Volume and Open Interest 413 3,606 -83  
Rough Rice(CBOT) Weekly Monthly
May20 200413 14.46 14.60 14.31 14.32 -0.20 588 5,561 -124 Hover/Click
Jul20 200413 14.20 14.36 14.09 14.09 -0.20 200 2,972 +39 Hover/Click
Sep20 200413 12.08 12.11 11.98 11.99 -0.05 21 3,351 +9 Hover/Click
Nov20 200413 11.99 11.99 11.99 11.99 -0.03 6 138 +3 Hover/Click
Total Volume and Open Interest 815 12,023 -73  
Live Cattle(CME) Weekly Monthly
Apr20 200413 91.100 91.535 91.000 91.000 -3.000 3,806 10,000 -1,595 Hover/Click
Jun20 200413 81.385 81.885 81.385 81.385 -3.000 39,900 123,037 -990 Hover/Click
Aug20 200413 87.750 88.330 87.750 87.750 -3.000 28,305 55,911 +955 Hover/Click
Oct20 200413 93.850 94.200 93.650 93.650 -3.000 17,466 39,966 +1,082 Hover/Click
Dec20 200413 98.100 98.100 97.300 97.300 -3.000 14,052 23,823 +1,435 Hover/Click
Feb21 200413 102.050 102.050 101.285 101.285 -3.000 4,274 10,316 +454 Hover/Click
Total Volume and Open Interest 108,952 266,587 +1,228  
Feeder Cattle(CME) Weekly Monthly
Apr20 200413 115.150 116.135 115.035 115.035 -4.500 1,960 2,231 -505 Hover/Click
May20 200413 115.900 115.900 114.450 114.450 -4.500 9,087 13,025 -1,158 Hover/Click
Aug20 200413 124.900 125.200 124.385 124.385 -4.495 7,744 10,752 +994 Hover/Click
Sep20 200413 126.500 126.500 124.885 124.885 -4.495 2,194 3,578 +272 Hover/Click
Oct20 200413 127.700 127.700 125.400 125.400 -4.500 1,612 2,098 -150 Hover/Click
Nov20 200413 126.580 127.080 125.450 125.450 -4.500 784 899 -50 Hover/Click
Jan21 200413 123.230 123.230 122.700 122.700 -4.500 301 674 -104 Hover/Click
Total Volume and Open Interest 23,694 33,535 -695  
Lean Hogs(CME) Weekly Monthly
Apr20 200413 41.900 45.000 41.900 44.900 +2.100 6,543 15,583 -917 Hover/Click
May20 200413 40.250 40.900 39.680 39.680 -3.750 536 2,787 -21  
Jun20 200413 45.200 45.600 44.930 44.930 -3.750 31,345 81,796 +1,950 Hover/Click
Jul20 200413 51.930 52.200 51.000 51.030 -3.720 13,289 33,478 +1,001 Hover/Click
Aug20 200413 54.700 55.080 53.250 54.580 -2.420 9,970 28,576 +242 Hover/Click
Oct20 200413 50.430 50.930 48.530 50.800 -1.480 9,306 39,491 +488 Hover/Click
Dec20 200413 50.280 50.630 48.330 50.530 -1.250 3,858 21,044 +184 Hover/Click
Feb21 200413 56.630 56.630 54.580 56.250 -1.580 615 4,877 -30 Hover/Click
Total Volume and Open Interest 75,695 230,049 +2,898  
Class III Milk(CME) Weekly Monthly
Apr20 200413 13.56 13.66 13.56 13.63 +0.07 119 3,048 -9 Hover/Click
May20 200413 11.50 11.55 10.91 10.98 -0.45 630 3,407 -28 Hover/Click
Jun20 200413 12.86 12.93 12.07 12.13 -0.69 709 4,326 +133 Hover/Click
Jul20 200413 14.40 14.45 13.74 13.75 -0.74 740 2,135 +138 Hover/Click
Aug20 200413 15.50 15.50 14.89 14.92 -0.72 261 1,689 +50 Hover/Click
Sep20 200413 15.78 15.79 15.21 15.27 -0.62 127 1,689 +27 Hover/Click
Oct20 200413 15.74 15.80 15.40 15.49 -0.51 124 1,354 +53 Hover/Click
Nov20 200413 15.79 15.91 15.35 15.45 -0.52 104 1,217 +44 Hover/Click
Dec20 200413 15.67 15.76 15.13 15.35 -0.39 74 1,032 +31 Hover/Click
Jan21 200413 15.31 15.32 15.05 15.24 -0.26 36 338 +9 Hover/Click
Feb21 200413 15.25 15.30 15.03 15.14 -0.24 14 365 +0 Hover/Click
Mar21 200413 15.26 15.31 15.19 15.21 -0.20 7 360 +3 Hover/Click
Apr21 200413 15.25 15.46 15.24 15.45 +0.02 0 166 +0 Hover/Click
Total Volume and Open Interest 2,957 21,402 +449  
Cocoa(ICE) Weekly Monthly
May20 200413 2308 2322 2244 2253 -52 9,268 17,315 -5,580 Hover/Click
Jul20 200413 2311 2327 2259 2272 -39 16,745 72,391 +2,645 Hover/Click
Sep20 200413 2311 2325 2257 2265 -45 6,634 39,393 +478 Hover/Click
Dec20 200413 2282 2299 2232 2242 -41 3,733 41,466 -32 Hover/Click
Mar21 200413 2282 2284 2220 2228 -40 323 27,238 +117 Hover/Click
May21 200413 2235 2235 2221 2226 -39 42 7,810 +4 Hover/Click
Jul21 200413 2215 2232 2215 2225 -38 31 2,896 +19 Hover/Click
Total Volume and Open Interest 36,790 211,705 -2,354  
Coffee "C"(ICE) Weekly Monthly
May20 200413 118.95 120.60 116.60 119.75 +1.15 20,568 42,900 -6,030 Hover/Click
Jul20 200413 120.75 121.55 117.45 120.60 +0.85 18,934 59,823 +2,790 Hover/Click
Sep20 200413 121.00 122.60 118.80 121.75 +0.80 7,181 43,035 +678 Hover/Click
Dec20 200413 122.40 123.80 120.20 123.25 +0.85 3,165 41,419 +935 Hover/Click
Mar21 200413 123.70 125.00 121.60 124.45 +0.85 906 18,134 +19 Hover/Click
May21 200413 124.90 125.45 122.50 125.35 +0.90 402 10,064 +38 Hover/Click
Total Volume and Open Interest 51,974 239,135 -1,374  
Orange Juice(ICE) Weekly Monthly
May20 200413 109.40 110.40 104.10 104.55 -5.20 1,484 4,162 -483 Hover/Click
Jul20 200413 110.65 111.00 106.00 106.55 -4.40 983 5,396 +340 Hover/Click
Sep20 200413 111.90 112.00 108.40 108.70 -3.75 72 1,273 -1 Hover/Click
Nov20 200413 114.20 114.20 111.00 111.15 -3.60 23 469 -3 Hover/Click
Jan21 200413 113.15 113.15 113.15 113.15 -3.60 6 348 +4 Hover/Click
Mar21 200413 114.40 114.40 114.40 114.40 -3.60 0 173 +0 Hover/Click
Total Volume and Open Interest 2,568 11,821 -143  
Sugar #11(ICE) Weekly Monthly
May20 200413 10.55 10.57 10.12 10.17 -0.26 59,078 257,134 -11,802 Hover/Click
Jul20 200413 10.61 10.61 10.20 10.29 -0.20 61,245 279,108 +10,350 Hover/Click
Oct20 200413 10.86 10.88 10.48 10.56 -0.20 32,866 199,953 +1,421 Hover/Click
Mar21 200413 11.58 11.58 11.20 11.28 -0.18 21,779 114,972 -1,611 Hover/Click
May21 200413 11.55 11.61 11.29 11.37 -0.14 9,228 52,771 -626 Hover/Click
Jul21 200413 11.70 11.72 11.42 11.52 -0.11 7,393 41,270 +446 Hover/Click
Oct21 200413 11.95 11.96 11.71 11.81 -0.09 4,079 39,130 +537 Hover/Click
Mar22 200413 12.49 12.50 12.23 12.34 -0.10 515 18,381 +184 Hover/Click
Total Volume and Open Interest 196,495 1,018,174 -955  
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 200413 54.33 54.55 52.35 52.76 -1.61 23,953 48,423 -6,846 Hover/Click
Jul20 200413 54.40 54.50 52.31 53.07 -1.33 27,510 74,733 +7,040 Hover/Click
Oct20 200413 54.26 55.02 54.18 55.02 -0.78 1 113 +1 Hover/Click
Dec20 200413 55.90 56.00 54.33 55.32 -0.64 5,955 47,182 +970 Hover/Click
Mar21 200413 57.10 57.10 55.55 56.47 -0.62 595 10,222 +149 Hover/Click
May21 200413 57.14 57.57 56.51 57.39 -0.54 65 2,178 +14 Hover/Click
Total Volume and Open Interest 58,334 190,012 +1,511  
Lumber(CME) Weekly Monthly
May20 200413 326.1 334.7 322.0 333.7 +11.6 198 1,216 -51  
Jul20 200413 341.2 349.5 338.2 347.0 +8.5 154 901 +3  
Sep20 200413 339.7 347.0 335.9 344.3 +6.7 61 465 +17  
Nov20 200413 340.8 343.8 340.8 343.8 +6.7 15 180 +5  
Jan21 200413 355.8 355.8 355.8 355.8 +6.7 0 17 +0  
Mar21 200413 354.4 354.4 354.4 354.4 +6.7        
May21 200413 352.9 352.9 352.9 352.9 +6.7        
Total Volume and Open Interest 428 2,779 -26  
Crude Oil(NYM) Weekly Monthly
May20 200413 24.60 24.74 22.03 22.41 -0.35 823,554 445,563 -70,543 Hover/Click
Jun20 200413 30.30 30.58 28.26 29.26 +0.44 393,263 357,745 +34,355 Hover/Click
Jul20 200413 33.15 33.62 31.44 32.96 +0.96 199,555 215,450 +11,010 Hover/Click
Aug20 200413 34.10 34.85 32.78 34.42 +1.30 104,821 119,570 +3,997 Hover/Click
Sep20 200413 34.61 35.55 33.39 35.06 +1.48 81,027 131,038 +2,533 Hover/Click
Oct20 200413 34.48 36.00 33.93 35.53 +1.57 28,476 97,042 +855 Hover/Click
Nov20 200413 34.60 36.41 34.35 35.94 +1.59 23,011 78,120 +1,816 Hover/Click
Dec20 200413 36.01 36.85 34.68 36.29 +1.57 101,931 270,625 +2,805 Hover/Click
Jan21 200413 36.15 37.11 35.04 36.57 +1.53 15,882 63,007 -1,426 Hover/Click
Feb21 200413 37.09 37.15 35.75 36.78 +1.49 8,300 36,565 -1,932 Hover/Click
Mar21 200413 35.98 37.39 35.60 36.97 +1.46 11,236 41,478 +778 Hover/Click
Apr21 200413 36.37 37.53 35.73 37.14 +1.41 5,260 21,565 -729 Hover/Click
May21 200413 37.35 37.70 36.39 37.29 +1.36 1,620 17,632 +123 Hover/Click
Jun21 200413 36.54 38.08 36.07 37.42 +1.32 21,824 86,656 +1,031 Hover/Click
Jul21 200413 36.50 37.91 36.50 37.52 +1.26 1,102 19,773 +383 Hover/Click
Aug21 200413 36.70 38.03 36.70 37.63 +1.19 1,602 12,951 +574 Hover/Click
Total Volume and Open Interest 1,868,711 2,329,658 -12,569  
e-miNY Crude Oil(NYM)
May20 200413 24.550 24.850 21.900 22.400 -0.350 57,768 5,191 -601  
Jun20 200413 30.275 30.575 28.250 29.250 +0.425 4,409 2,582 +95  
Jul20 200413 33.100 34.050 31.500 32.950 +0.950 262 930 +10  
Aug20 200413 33.350 34.750 33.000 34.425 +1.300 32 317 -12  
Sep20 200413 34.375 35.450 33.500 35.050 +1.475 84 153 +1  
Oct20 200413 35.500 35.950 35.050 35.525 +1.575 24 140 +8  
Nov20 200413 36.000 36.000 35.125 35.950 +1.600 21 66 +5  
Dec20 200413 36.000 36.850 34.750 36.300 +1.575 45 268 +11  
Jan21 200413 35.775 37.100 35.250 36.575 +1.525 11 44 +1  
Feb21 200413 36.700 37.325 36.700 36.775 +1.475 1 53 +1  
Total Volume and Open Interest 62,674 9,911 -470  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200413 101.76 102.81 94.00 99.46 +2.20 58,733 79,420 -6,448 Hover/Click
Jun20 200413 105.76 106.51 98.32 103.57 +2.25 43,607 53,752 +209 Hover/Click
Jul20 200413 110.21 110.41 103.00 108.00 +2.26 22,502 33,348 +1,963 Hover/Click
Aug20 200413 111.04 113.95 107.24 112.13 +2.33 9,511 18,181 +66 Hover/Click
Sep20 200413 114.41 117.61 111.20 115.94 +2.39 9,522 21,493 +162 Hover/Click
Oct20 200413 117.41 120.51 114.58 119.16 +2.52 5,608 16,417 +930 Hover/Click
Nov20 200413 119.60 123.04 117.05 121.48 +2.72 4,599 13,638 +325 Hover/Click
Dec20 200413 121.40 124.78 118.44 123.22 +2.87 12,910 36,568 +403 Hover/Click
Jan21 200413 123.20 126.37 121.09 124.92 +2.99 3,317 15,371 +117 Hover/Click
Feb21 200413 124.80 127.38 123.57 126.22 +3.08 1,086 7,420 +47 Hover/Click
Mar21 200413 125.40 128.39 125.40 127.27 +3.15 1,107 7,527 +55 Hover/Click
Apr21 200413 125.54 128.99 125.54 127.91 +3.25 878 4,401 +22 Hover/Click
May21 200413 125.00 129.75 125.00 128.70 +3.33 685 2,584 +78 Hover/Click
Jun21 200413 130.67 130.78 124.93 129.72 +3.46 2,367 13,424 +582 Hover/Click
Total Volume and Open Interest 179,659 356,520 -924  
RBOB Gasoline(NYM) Weekly Monthly
May20 200413 73.29 73.29 65.65 70.33 +2.60 57,689 99,248 -1,747 Hover/Click
Jun20 200413 79.19 79.19 71.50 76.20 +2.14 44,414 68,933 +4,828 Hover/Click
Jul20 200413 84.19 84.19 76.93 81.28 +1.88 25,277 38,663 +1,718 Hover/Click
Aug20 200413 85.71 88.06 81.22 85.41 +1.80 11,389 21,385 -556 Hover/Click
Sep20 200413 88.46 90.33 84.60 88.39 +1.75 10,993 32,430 +169 Hover/Click
Oct20 200413 84.55 85.59 79.20 82.99 +1.99 8,089 24,209 +1,328 Hover/Click
Nov20 200413 85.00 85.00 80.51 83.70 +2.03 6,284 14,671 -401 Hover/Click
Dec20 200413 85.98 86.92 80.83 84.58 +2.13 7,995 30,701 -504 Hover/Click
Jan21 200413 84.87 87.20 84.87 85.87 +2.19 1,661 5,963 -266 Hover/Click
Feb21 200413 89.86 89.86 87.40 87.60 +2.24 862 1,947 +149 Hover/Click
Total Volume and Open Interest 179,799 372,667 +4,995  
e-miNY RBOB Gasoline(NYM)
May20 200413 70.33 70.33 70.33 70.33 +2.60 0 1 +0  
Jun20 200413 76.20 76.20 76.20 76.20 +2.14        
Jul20 200413 81.28 81.28 81.28 81.28 +1.88        
Aug20 200413 85.41 85.41 85.41 85.41 +1.80        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May20 200413 1.752 1.813 1.698 1.724 -0.009 227,400 248,479 -48,928 Hover/Click
Jun20 200413 1.882 1.937 1.842 1.879 +0.016 117,933 135,928 +21,534 Hover/Click
Jul20 200413 2.061 2.126 2.048 2.078 +0.018 85,947 129,974 +6,188 Hover/Click
Aug20 200413 2.132 2.194 2.120 2.150 +0.022 19,527 54,450 +1,228 Hover/Click
Sep20 200413 2.163 2.220 2.150 2.174 +0.018 13,634 100,385 -656 Hover/Click
Oct20 200413 2.224 2.284 2.213 2.229 +0.012 23,542 98,676 -626 Hover/Click
Nov20 200413 2.446 2.502 2.446 2.463 +0.018 10,121 32,113 +282 Hover/Click
Dec20 200413 2.769 2.830 2.769 2.814 +0.036 8,950 38,298 +410 Hover/Click
Jan21 200413 2.893 2.961 2.893 2.945 +0.044 14,275 69,048 -490 Hover/Click
Feb21 200413 2.872 2.922 2.872 2.905 +0.047 4,687 29,362 +452 Hover/Click
Mar21 200413 2.740 2.794 2.740 2.777 +0.037 9,149 49,225 +704 Hover/Click
Apr21 200413 2.467 2.515 2.465 2.502 +0.032 14,555 57,036 -387 Hover/Click
May21 200413 2.448 2.484 2.439 2.473 +0.032 5,208 17,409 +385 Hover/Click
Jun21 200413 2.471 2.512 2.471 2.505 +0.034 2,331 12,899 +416 Hover/Click
Jul21 200413 2.522 2.547 2.522 2.543 +0.036 1,541 9,363 +33 Hover/Click
Aug21 200413 2.535 2.548 2.525 2.545 +0.036 942 8,535 -167 Hover/Click
Total Volume and Open Interest 566,917 1,186,021 -19,562  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200413 33.99 33.99 30.63 31.74 +0.26 320,612 440,360 -22,526 Hover/Click
Jul20 200413 35.67 36.50 33.49 34.91 +0.73 193,537 348,845 +15,116 Hover/Click
Aug20 200413 36.40 37.73 35.15 36.70 +1.04 110,124 178,123 +8,598 Hover/Click
Sep20 200413 37.31 38.81 36.23 37.89 +1.23 83,084 176,955 -5,887 Hover/Click
Oct20 200413 38.52 39.62 37.04 38.78 +1.34 46,807 99,858 +279 Hover/Click
Nov20 200413 38.97 40.19 37.61 39.38 +1.38 33,080 99,291 -1,250 Hover/Click
Dec20 200413 39.53 40.58 38.01 39.77 +1.37 95,890 302,610 -1,722 Hover/Click
Jan21 200413 39.17 40.88 38.40 40.10 +1.33 19,096 94,549 +3,905 Hover/Click
Feb21 200413 39.36 41.08 38.72 40.37 +1.27 9,703 70,766 +1,224 Hover/Click
Mar21 200413 40.95 40.95 40.10 40.67 +1.21 7,040 61,593 +1,656 Hover/Click
Apr21 200413 40.68 41.25 40.68 40.90 +1.16 3,212 38,804 +916 Hover/Click
May21 200413 41.14 41.14 41.14 41.14 +1.13 1,591 32,027 +272 Hover/Click
Jun21 200413 40.58 42.09 39.88 41.36 +1.10 18,425 120,211 +1,149 Hover/Click
Jul21 200413 41.53 41.53 41.53 41.53 +1.06 1,051 24,368 +51 Hover/Click
Total Volume and Open Interest 992,395 2,615,690 +8,205  
Gas Oil(ICE) Weekly Monthly
May20 200413 304.00 305.25 280.50 298.50 -4.00 93,488 161,439 -3,725 Hover/Click
Jun20 200413 325.00 325.00 296.50 314.50 -2.75 80,543 110,876 +4,144 Hover/Click
Jul20 200413 332.00 333.00 310.00 328.00 -1.75 37,009 79,650 +2,001 Hover/Click
Aug20 200413 341.25 341.25 320.75 338.50 -1.00 18,906 49,830 +1,674 Hover/Click
Sep20 200413 349.00 351.00 329.50 346.75 -0.50 18,069 50,266 +1,405 Hover/Click
Oct20 200413 355.50 356.75 337.00 354.25 +0.25 9,590 41,641 +906 Hover/Click
Nov20 200413 353.25 362.25 342.50 359.50 +0.75 3,510 31,892 +150 Hover/Click
Dec20 200413 363.00 365.50 345.50 362.75 +1.25 23,754 78,083 -2,103 Hover/Click
Jan21 200413 368.00 369.25 349.75 366.75 +1.25 3,308 24,014 -50 Hover/Click
Feb21 200413 365.00 372.75 353.75 370.75 +1.25 1,417 15,804 +358 Hover/Click
Total Volume and Open Interest 304,684 811,105 +1,537  
Ethanol(CBOT)
May20 200413 0.944 0.946 0.944 0.944 +0.006 14 245 +1  
Jun20 200413 0.980 0.982 0.980 0.981 +0.012 16 298 +9  
Jul20 200413 0.984 0.984 0.984 0.984 +0.012 0 5 +0  
Aug20 200413 0.984 0.984 0.984 0.984 +0.012        
Sep20 200413 0.984 0.984 0.984 0.984 +0.012        
Oct20 200413 0.984 0.984 0.984 0.984 +0.012        
Nov20 200413 0.984 0.984 0.984 0.984 +0.012        
Dec20 200413 1.024 1.024 1.024 1.024 +0.012 0 1 +0  
Total Volume and Open Interest 30 549 +10  
WTI Crude Oil(ICE) Weekly Monthly
May20 200413 24.54 24.54 22.00 22.41 -0.35 62,410 48,021 -4,796 Hover/Click
Jun20 200413 30.14 30.56 28.23 29.26 +0.44 87,099 102,579 +3,583 Hover/Click
Jul20 200413 32.96 33.55 31.42 32.96 +0.96 62,751 64,943 +3,984 Hover/Click
Aug20 200413 33.36 34.85 32.85 34.42 +1.30 33,206 23,824 -3,061 Hover/Click
Sep20 200413 33.78 35.38 33.47 35.06 +1.48 18,077 44,933 +675 Hover/Click
Oct20 200413 34.24 35.85 33.94 35.53 +1.57 14,634 21,694 -10 Hover/Click
Nov20 200413 34.70 36.25 34.37 35.94 +1.59 4,302 15,306 -246 Hover/Click
Dec20 200413 35.26 36.65 34.78 36.29 +1.57 22,836 111,162 +2,751 Hover/Click
Jan21 200413 35.45 36.90 35.45 36.57 +1.53 1,050 6,962 +224 Hover/Click
Feb21 200413 36.78 36.78 36.78 36.78 +1.49 914 5,670 -380 Hover/Click
Mar21 200413 36.97 36.97 36.97 36.97 +1.46 987 7,233 +56 Hover/Click
Apr21 200413 37.14 37.14 37.14 37.14 +1.41 162 4,577 -45 Hover/Click
May21 200413 37.29 37.29 37.29 37.29 +1.36 41 5,020 -5 Hover/Click
Jun21 200413 36.46 37.78 36.46 37.42 +1.32 2,554 33,681 +77 Hover/Click
Jul21 200413 37.52 37.52 37.52 37.52 +1.26 82 5,673 +34 Hover/Click
Aug21 200413 37.63 37.63 37.63 37.63 +1.19 23 6,184 +6 Hover/Click
Total Volume and Open Interest 317,753 649,841 +2,532  
US Dollar Index(ICE) Weekly Monthly
Jun20 200413 99.495 99.640 99.110 99.335 -0.170 11,099 28,246 +317 Hover/Click
Sep20 200413 99.380 99.505 99.105 99.305 -0.173 48 592 +19 Hover/Click
Dec20 200413 99.360 99.360 99.360 99.360 -0.173 1 195 +1 Hover/Click
Total Volume and Open Interest 11,148 29,033 +337  
Australian Dollar(CME) Weekly Monthly
Jun20 200413 63.58 64.12 63.26 64.03 +0.94 70,730 126,281 -1,397 Hover/Click
Sep20 200413 63.55 64.06 63.33 64.04 +0.94 40 755 -2 Hover/Click
Dec20 200413 63.99 64.05 63.95 64.02 +0.93 0 196 +0 Hover/Click
Total Volume and Open Interest 70,991 128,696 -1,360  
British Pound(CME) Weekly Monthly
Jun20 200413 124.62 125.45 124.61 125.37 +0.82 50,089 145,925 -220 Hover/Click
Sep20 200413 125.00 125.49 124.94 125.44 +0.81 5 1,764 +1 Hover/Click
Dec20 200413 125.60 125.60 125.24 125.51 +0.82 4 162 +2 Hover/Click
Total Volume and Open Interest 50,539 150,149 -169  
Canadian Dollar(CME) Weekly Monthly
Jun20 200413 71.79 72.25 71.48 72.15 +0.49 50,867 108,236 -775 Hover/Click
Sep20 200413 71.66 72.30 71.58 72.23 +0.50 79 3,029 -32 Hover/Click
Dec20 200413 71.92 72.30 71.66 72.28 +0.51 30 2,595 -9 Hover/Click
Mar21 200413 72.29 72.30 71.77 72.29 +0.50 0 128 +0 Hover/Click
Total Volume and Open Interest 51,057 116,687 -836  
Japanese Yen(CME) Weekly Monthly
Jun20 200413 92.42 93.21 92.32 93.20 +0.75 70,981 113,661 -2,681 Hover/Click
Sep20 200413 93.45 93.45 92.64 93.45 +0.76 64 822 +13 Hover/Click
Dec20 200413 93.71 93.73 92.87 93.73 +0.76 2 33 +0 Hover/Click
Total Volume and Open Interest 71,102 115,935 -2,660  
Swiss Franc(CME) Weekly Monthly
Jun20 200413 103.92 104.07 103.44 103.72 unch 14,010 30,395 +82 Hover/Click
Sep20 200413 104.06 104.35 103.87 104.06 unch 0 66 +0 Hover/Click
Dec20 200413 104.42 104.48 104.42 104.42 -0.01 0 12 +0 Hover/Click
Total Volume and Open Interest 14,010 30,473 +82  
EuroFX(CME) Weekly Monthly
Jun20 200413 109.57 109.87 109.12 109.43 -0.13 130,074 541,735 -860 Hover/Click
Sep20 200413 109.87 110.14 109.44 109.72 -0.13 83 3,775 +29 Hover/Click
Dec20 200413 110.00 110.40 109.76 110.00 -0.13 64 1,873 +2 Hover/Click
Total Volume and Open Interest 130,671 553,882 -815  
Mexican Peso(CME) Weekly Monthly
Apr20 200413 420.00 420.00 420.00 420.00 -4.00 7 11 +0  
May20 200413 417.25 426.25 417.00 420.25 -1.50 7 908 +0  
Total Volume and Open Interest 49,442 104,933 +2,796  
Brazilian Real(CME) Weekly Monthly
May20 200413 195.55 195.70 191.75 193.00 -4.10 4,835 18,525 -94  
Jun20 200413 194.90 195.25 191.50 192.75 -4.10 113 1,341 -52 Hover/Click
Jul20 200413 192.50 192.50 191.65 192.50 -4.05 0 33 +0  
Aug20 200413 192.25 192.25 192.25 192.25 -4.05 0 120 +0  
Total Volume and Open Interest 4,948 20,019 -146  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200413 178~110 179~020 177~140 178~040 -0~230 193,565 1,004,732 +3,372 Hover/Click
Sep20 200413 176~250 177~100 176~040 176~200 -0~230 1 134 +0 Hover/Click
Dec20 200413 176~200 176~200 176~200 176~200 -0~230       Hover/Click
Total Volume and Open Interest 193,566 1,004,866 +3,372  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200413 138~025 138~110 137~285 138~025 -0~055 1,137,637 3,203,247 -14,744 Hover/Click
Sep20 200413 137~270 137~300 137~225 137~275 -0~065 4 72 +1 Hover/Click
Dec20 200413 137~275 137~275 137~275 137~275 -0~065       Hover/Click
Total Volume and Open Interest 1,137,641 3,203,319 -14,743  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200413 125~044 125~080 124~310 125~024 -0~036 696,139 3,767,062 +6,778 Hover/Click
Sep20 200413 124~310 125~000 124~252 124~282 -0~034 6 26 +6 Hover/Click
Dec20 200413 124~282 124~282 124~282 124~282 -0~034       Hover/Click
Total Volume and Open Interest 696,145 3,767,088 +6,784  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200413 110~053 110~060 110~041 110~045 -0~011 488,672 2,645,695 -23,324 Hover/Click
Sep20 200413 110~085 110~085 110~084 110~084 -0~013 285 2,073 +752 Hover/Click
Dec20 200413 110~084 110~084 110~084 110~084 -0~013       Hover/Click
Total Volume and Open Interest 488,957 2,647,768 -22,572  
Eurodollars(CME) Weekly Monthly
Jun20 200413 99.450 99.490 99.440 99.480 +0.030 533,659 1,655,613 +29,138  
Sep20 200413 99.605 99.625 99.600 99.620 +0.015 239,299 1,523,293 +7,733  
Dec20 200413 99.625 99.640 99.615 99.630 -0.005 174,613 1,050,132 -2,344  
Mar21 200413 99.695 99.705 99.685 99.695 -0.010 175,734 880,173 +4,997  
Jun21 200413 99.705 99.715 99.690 99.700 -0.010 186,910 794,847 +1,831  
Sep21 200413 99.700 99.705 99.675 99.695 -0.005 167,849 646,417 -3,940  
Dec21 200413 99.670 99.675 99.645 99.665 -0.005 156,374 718,107 +12,366  
Mar22 200413 99.635 99.645 99.615 99.635 -0.005 93,027 562,166 -2,762  
Jun22 200413 99.585 99.595 99.560 99.580 -0.005 82,337 463,826 +2,363  
Sep22 200413 99.525 99.545 99.510 99.530 -0.005 75,079 341,541 -924  
Dec22 200413 99.470 99.480 99.440 99.465 -0.005 68,942 244,249 -3,881  
Mar23 200413 99.425 99.440 99.395 99.425 unch 60,553 289,844 -1,307  
Jun23 200413 99.380 99.395 99.350 99.380 unch 31,414 164,575 +2,012  
Sep23 200413 99.325 99.355 99.305 99.335 -0.005 32,356 124,717 +102  
Dec23 200413 99.280 99.300 99.250 99.280 -0.005 34,439 115,096 -426  
Mar24 200413 99.240 99.260 99.210 99.240 -0.005 27,211 107,392 +436  
Jun24 200413 99.175 99.215 99.160 99.195 -0.005 20,125 63,615 -32  
Sep24 200413 99.125 99.165 99.110 99.145 -0.005 19,790 71,518 +73  
Total Volume and Open Interest 2,495,110 10,872,158 +32,058  
Ultra T-Bond(CBOT)
Jun20 200413 221~29 223~08 219~27 220~29 -1~23 143,374 1,044,769 -7,584  
Sep20 200413 219~24 219~24 218~24 219~24 -1~23        
Dec20 200413 219~24 219~24 219~24 219~24 -1~23        
Total Volume and Open Interest 143,374 1,044,769 -7,584  
Ultra 10-Yr T-Note(CBOT)
Jun20 200413 155~080 155~220 154~300 155~095 -0~110 145,301 762,319 +3,251  
Sep20 200413 155~095 155~095 155~095 155~095 -0~110        
Dec20 200413 155~095 155~095 155~095 155~095 -0~110        
Total Volume and Open Interest 145,301 762,319 +3,251  
30 Day Federal Funds(CBOT)
Apr20 200413 99.945 99.945 99.940 99.942 -0.003 10,476 243,850 +1,710  
May20 200413 99.920 99.920 99.910 99.910 -0.005 26,363 260,074 -2,634  
Jun20 200413 99.920 99.920 99.915 99.915 -0.005 21,281 154,313 -4,591  
Jul20 200413 99.920 99.925 99.915 99.920 unch 18,670 245,020 +1,204  
Aug20 200413 99.925 99.925 99.920 99.920 -0.005 20,172 118,112 +1,506  
Sep20 200413 99.930 99.935 99.925 99.930 -0.005 6,847 37,797 -253  
Total Volume and Open Interest 166,342 1,567,907 +730  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200413 152.38 152.70 152.25 152.27 +0.10 657 12,551 -50 Hover/Click
Sep20 200413 152.27 152.27 152.27 152.27 +0.10       Hover/Click
Dec20 200413 152.27 152.27 152.27 152.27 +0.10       Hover/Click
Total Volume and Open Interest 657 12,551 -50  
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 200413 1722.0 1756.8 1710.7 1744.8 +8.6 747 811 -958 Hover/Click
Jun20 200413 1742.3 1772.8 1724.2 1761.4 +8.6 125,327 347,851 -1,147 Hover/Click
Aug20 200413 1739.3 1771.3 1724.4 1760.9 +8.8 4,759 59,424 +173 Hover/Click
Oct20 200413 1739.7 1771.6 1731.7 1762.1 +9.2 569 12,381 -175 Hover/Click
Dec20 200413 1741.6 1773.5 1725.0 1762.7 +9.1 3,330 40,681 +136 Hover/Click
Feb21 200413 1759.5 1765.5 1759.5 1762.5 +9.1 379 7,837 +84 Hover/Click
Apr21 200413 1732.5 1762.8 1732.5 1762.8 +9.2 19 2,356 +4 Hover/Click
Jun21 200413 1747.9 1772.4 1746.5 1763.3 +9.2 4 2,599 +2 Hover/Click
Aug21 200413 1764.6 1764.6 1764.6 1764.6 +9.2 0 94 +0 Hover/Click
Oct21 200413 1766.0 1766.0 1766.0 1766.0 +9.2 0 11 +0 Hover/Click
Dec21 200413 1749.4 1766.5 1733.0 1766.5 +9.2 4 1,639 +3 Hover/Click
Feb22 200413 1767.9 1767.9 1767.9 1767.9 +9.2       Hover/Click
Total Volume and Open Interest 136,426 478,556 -1,494  
Silver(CMX) Weekly Monthly
May20 200413 1587.5 1597.5 1538.5 1553.7 -51.6 43,337 63,708 -5,143 Hover/Click
Jul20 200413 1602.5 1610.0 1554.0 1573.7 -50.5 12,737 51,756 +5,078 Hover/Click
Sep20 200413 1580.0 1598.0 1557.0 1577.2 -50.0 1,277 10,662 -151 Hover/Click
Dec20 200413 1612.0 1613.5 1564.5 1579.2 -50.7 1,495 9,394 -121 Hover/Click
Mar21 200413 1583.6 1583.6 1583.6 1583.6 -50.7 280 2,330 +139 Hover/Click
May21 200413 1567.5 1592.2 1567.5 1592.2 -52.2 146 779 +140 Hover/Click
Jul21 200413 1595.6 1595.6 1595.6 1595.6 -52.2 0 23 +0 Hover/Click
Total Volume and Open Interest 59,304 138,918 -56  
Platinum(NYMEX) Weekly Monthly
Apr20 200413 745.8 745.8 745.8 745.8 +1.2 2 5 -1 Hover/Click
Jul20 200413 751.4 756.3 741.6 749.8 +1.2 10,559 48,118 -476 Hover/Click
Oct20 200413 751.6 755.1 743.5 750.8 +1.4 211 4,562 +39 Hover/Click
Jan21 200413 748.0 754.6 748.0 751.3 +1.1 41 830 +35 Hover/Click
Total Volume and Open Interest 10,814 53,641 -403  
Palladium(NYMEX) Weekly Monthly
Jun20 200413 2074.70 2220.00 2045.70 2170.70 +60.70 573 6,670 -56 Hover/Click
Sep20 200413 2130.00 2192.00 2098.50 2161.00 +61.00 35 617 +8 Hover/Click
Dec20 200413 2146.70 2146.70 2146.70 2146.70 +61.80 1 434 +0 Hover/Click
Total Volume and Open Interest 609 7,721 -48  
Copper(CMX) Weekly Monthly
May20 200413 230.05 235.25 226.35 230.25 +4.30 67,085 73,343 -6,139 Hover/Click
Jul20 200413 231.25 236.55 227.75 231.95 +4.55 27,836 52,902 +1,770 Hover/Click
Sep20 200413 230.00 237.20 230.00 233.05 +4.70 11,137 28,703 +3,089 Hover/Click
Dec20 200413 232.00 238.15 230.00 234.05 +4.70 2,550 17,298 +1,046 Hover/Click
Mar21 200413 233.25 238.15 233.25 234.95 +4.70 45 1,494 +5 Hover/Click
Total Volume and Open Interest 109,695 185,174 -234  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200413 23839 23887 22968 23309 -309 238,333 56,191 +2,370 Hover/Click
Sep20 200413 23718 23778 22905 23233 -306 169 170 +13 Hover/Click
Dec20 200413 23133 23657 22935 23133 -311 5 16 +3 Hover/Click
Mar21 200413 22993 22993 22993 22993 -289       Hover/Click
Total Volume and Open Interest 238,507 56,377 +2,386  
S & P 500(CME) Weekly Monthly
Jun20 200413 2787.00 2788.00 2724.25 2759.25 -20.50 4,265 84,448 +1,903  
Sep20 200413 2751.50 2751.50 2751.50 2751.50 -21.00 0 11 +0  
Dec20 200413 2746.00 2746.00 2746.00 2746.00 -20.25        
Mar21 200413 2738.25 2738.25 2738.25 2738.25 -21.00        
Total Volume and Open Interest 4,265 84,533 +1,903  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200413 2811.00 2819.50 2711.00 2759.25 -20.50 1,920,688 3,415,792 +3,888 Hover/Click
Sep20 200413 2799.25 2811.50 2704.00 2751.50 -21.00 5,226 25,534 -704 Hover/Click
Dec20 200413 2779.25 2791.25 2697.75 2746.00 -20.25 2,397 11,128 +1,819 Hover/Click
Mar21 200413 2738.25 2738.25 2717.00 2738.25 -21.00 0 67 +0 Hover/Click
Total Volume and Open Interest 1,928,312 3,452,522 +5,004  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200413 8296.00 8338.75 8073.25 8327.25 +99.75 424,380 178,307 -3,497 Hover/Click
Sep20 200413 8259.75 8326.75 8074.25 8318.50 +96.75 414 1,581 +37 Hover/Click
Dec20 200413 8274.25 8309.25 8088.50 8308.75 +99.50 0 17 +0 Hover/Click
Total Volume and Open Interest 424,794 179,907 -3,460  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200413 1594.70 1594.70 1515.80 1533.30 -48.40 14,978 77,301 -1,952 Hover/Click
Sep20 200413 1540.30 1589.20 1526.50 1540.30 -44.40 0 1 +0 Hover/Click
Dec20 200413 1547.90 1547.90 1547.90 1547.90 -46.50       Hover/Click
Total Volume and Open Interest 14,978 77,302 -1,952  
Volatility Index(CBOE)
Apr20 200413 41.05 43.65 40.55 40.58 -0.70 30,297 57,909 +0  
May20 200413 36.75 38.40 36.07 36.13 -0.80 28,489 95,368 +0  
Jun20 200413 34.40 35.52 33.83 33.83 -0.82 7,026 27,559 +0  
Jul20 200413 32.21 32.99 32.00 32.10 -0.43 3,106 24,262 +0  
Total Volume and Open Interest 73,865 250,722 +0  
S & P 600(CME)
Jun20 200413 718.80 718.80 718.80 718.80 -24.40        
Sep20 200413 719.30 719.30 719.30 719.30 -24.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200413 1265.00 1265.60 1195.10 1211.60 -32.00 181,784 552,397 -8,692 Hover/Click
Sep20 200413 1249.10 1262.20 1195.00 1210.40 -32.20 1,137 1,222 +926 Hover/Click
Dec20 200413 1207.20 1207.20 1207.20 1207.20 -30.20       Hover/Click
Total Volume and Open Interest 182,921 553,619 -7,766  
Nikkei 225(CME)
Jun20 200413 19750 19750 19075 19230 -370 8,766 11,558 +179  
Sep20 200413 19180 19710 19180 19235 -370 3 6 -1  
Total Volume and Open Interest 8,769 11,564 +178  
Nikkei 225(SGX) Weekly Monthly
Jun20 200413 19315 19350 18985 19055 -365 124,407 126,789 +3,150  
Sep20 200413 19220 19220 19010 19010 -365 29 1,118 -12  
Dec20 200413 18880 18880 18880 18880 -360 0 15,948 +0  
Total Volume and Open Interest 125,431 185,177 +2,839  
Nikkei 225 Mini(JPX)
Jun20 200413 19300 19355 18985 19070 -240 1,275,744 500,829 +5,989  
Sep20 200413 19265 19300 18935 19000 -420 21,703 10,658 +489  
Dec20 200413 19150 19210 18850 18910 -430 986 4,308 -23  
Total Volume and Open Interest 2,028,986 764,263 +17,369  
Nikkei 225(JPX)
Jun20 200413 19310 19350 18980 19070 -240 73,120 332,281 -3,993  
Sep20 200413 19260 19280 18950 19000 -260 141 10,797 +7  
Dec20 200413 19090 19090 18910 18910 -240 4 63,618 +2,262  
Total Volume and Open Interest 73,269 475,194 -608  
Nikkei 225(CME) Yen
Jun20 200413 19580 19600 18945 19090 -370 56,760 34,853 +1,582  
Sep20 200413 19035 19505 18905 19025 -370 0 74 +0  
Dec20 200413 18880 18880 18880 18880 -380        
Total Volume and Open Interest 56,762 34,927 +1,582  
Nikkei 225(CME) e-Mini Yen
Jun20 200413 19090 19090 19090 19090 -370        
Sep20 200413 19030 19030 19030 19030 -370        
Dec20 200413 18880 18880 18880 18880 -380        
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 4451.5 4509.0 4419.0 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 200413 245.55 246.25 242.00 242.00 -5.10 401,066 319,022 -9,285  
Sep20 200413 245.20 245.25 241.50 241.80 -4.60 308 6,360 +87  
Dec20 200413 243.90 243.90 241.25 241.25 -2.65 2 42,847 -299  
Total Volume and Open Interest 401,513 386,382 -8,997  
GSCI(CME) Weekly Monthly
Apr20 200413 266.00 266.45 265.10 266.45 -10.65 1,412 4,499 -1,354  
May20 200413 340.00 340.00 286.00 286.85 -8.80 1,379 2,903 +1,319  
Jun20 200413 287.50 287.50 287.50 287.50 -8.80        
Total Volume and Open Interest 2,791 7,402 -35  
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!!!