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 Tue April 14, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200414 854.75 856.50 845.75 847.00 -7.25 105,524 204,230 -13,428 Hover/Click
Jul20 200414 862.50 864.50 854.25 855.50 -6.75 94,086 242,054 +16,621 Hover/Click
Aug20 200414 866.00 867.25 857.50 858.50 -6.75 5,772 23,316 +890 Hover/Click
Sep20 200414 866.75 868.00 858.25 860.25 -5.75 2,520 19,025 -388 Hover/Click
Nov20 200414 870.75 872.25 862.75 865.50 -5.00 29,950 125,780 -235 Hover/Click
Jan21 200414 874.50 875.00 865.75 868.50 -5.00 4,786 41,925 +607 Hover/Click
Mar21 200414 863.00 863.00 855.00 857.25 -4.50 6,389 105,392 +732 Hover/Click
May21 200414 863.00 863.50 855.50 858.00 -4.50 1,644 28,716 +417 Hover/Click
Jul21 200414 871.00 872.00 864.00 866.75 -4.75 726 17,708 +23 Hover/Click
Aug21 200414 871.75 872.50 865.50 867.50 -4.75 18 926 +14 Hover/Click
Sep21 200414 862.50 862.50 862.00 862.00 -4.50 23 365 +12 Hover/Click
Nov21 200414 862.75 863.75 858.00 860.00 -4.25 467 13,942 -79 Hover/Click
Jan22 200414 867.25 867.25 867.25 867.25 -4.25 36 71 +7 Hover/Click
Mar22 200414 868.00 868.00 868.00 868.00 -4.25 0 32 +0 Hover/Click
Total Volume and Open Interest 251,941 823,701 +5,193  
Soybean Meal(CBOT) Weekly Monthly
May20 200414 288.60 288.80 285.10 287.50 -1.10 47,900 84,951 -12,113 Hover/Click
Jul20 200414 294.70 294.80 291.50 293.10 -1.40 47,355 127,529 +12,486 Hover/Click
Aug20 200414 295.90 295.90 292.60 293.70 -1.70 6,209 26,362 -34 Hover/Click
Sep20 200414 297.20 297.30 293.70 294.40 -2.20 3,712 18,450 -681 Hover/Click
Oct20 200414 297.80 298.20 294.70 295.30 -2.50 3,702 15,652 -206 Hover/Click
Dec20 200414 301.50 301.60 297.70 298.70 -2.70 12,431 59,712 +1,566 Hover/Click
Jan21 200414 301.50 301.60 297.50 298.60 -3.00 1,950 8,273 +117 Hover/Click
Mar21 200414 297.70 297.90 294.10 295.10 -3.00 2,300 29,609 +809 Hover/Click
May21 200414 297.50 297.90 294.10 294.90 -3.00 1,004 15,613 -82 Hover/Click
Jul21 200414 300.70 300.70 297.40 298.20 -2.70 546 8,677 -162 Hover/Click
Total Volume and Open Interest 127,768 403,878 +1,968  
Soybean Oil(CBOT) Weekly Monthly
May20 200414 26.95 27.11 26.62 26.74 -0.16 56,766 107,871 -10,166 Hover/Click
Jul20 200414 27.32 27.47 27.01 27.16 -0.11 53,704 131,537 +9,055 Hover/Click
Aug20 200414 27.60 27.64 27.21 27.36 -0.07 4,818 41,798 +375 Hover/Click
Sep20 200414 27.68 27.78 27.38 27.55 -0.05 4,915 28,637 +180 Hover/Click
Oct20 200414 27.84 27.94 27.56 27.71 -0.06 3,362 17,391 +492 Hover/Click
Dec20 200414 28.22 28.30 27.88 28.04 -0.06 17,281 71,831 +1,619 Hover/Click
Jan21 200414 28.38 28.47 28.07 28.25 -0.05 1,981 11,623 +313 Hover/Click
Mar21 200414 28.58 28.60 28.22 28.40 -0.01 1,875 24,373 +165 Hover/Click
May21 200414 28.68 28.79 28.43 28.60 unch 868 14,147 +23 Hover/Click
Jul21 200414 28.96 29.05 28.71 28.87 unch 409 6,606 +35 Hover/Click
Total Volume and Open Interest 146,145 462,330 +2,090  
Canola(WCE) Weekly Monthly
May20 200414 459.0 459.2 457.1 457.2 -2.6 8,017 48,306 -2,138 Hover/Click
Jul20 200414 465.0 465.2 463.4 463.7 -2.0 7,021 63,840 -99 Hover/Click
Nov20 200414 471.0 472.0 470.5 470.9 -0.8 2,682 53,088 +566 Hover/Click
Jan21 200414 476.9 477.4 476.1 476.5 -0.9 154 6,015 +16 Hover/Click
Mar21 200414 483.2 483.5 482.5 482.6 -1.0 91 2,075 +37 Hover/Click
Total Volume and Open Interest 17,969 174,192 -1,618  
Corn(CBOT) Weekly Monthly
May20 200414 331.25 332.00 325.75 326.00 -5.50 169,665 331,556 -40,256 Hover/Click
Jul20 200414 336.25 337.50 332.00 332.25 -4.00 148,850 473,552 +24,999 Hover/Click
Sep20 200414 340.75 341.75 336.75 337.00 -3.75 23,399 206,460 +4,064 Hover/Click
Dec20 200414 349.75 351.00 346.25 346.50 -3.25 32,083 276,353 +2,657 Hover/Click
Mar21 200414 361.50 362.75 358.50 359.00 -2.50 4,269 37,446 +232 Hover/Click
May21 200414 368.00 369.50 365.50 366.25 -2.00 1,555 10,968 +417 Hover/Click
Jul21 200414 372.75 374.25 370.00 371.00 -2.00 3,489 40,523 +1,312 Hover/Click
Sep21 200414 369.75 370.75 367.00 368.00 -1.75 1,033 8,560 -30 Hover/Click
Dec21 200414 374.00 375.00 371.50 372.50 -1.75 3,412 37,359 +694 Hover/Click
Mar22 200414 386.25 387.00 384.25 384.75 -2.00 15 976 +0 Hover/Click
Total Volume and Open Interest 387,780 1,425,276 -5,908  
Wheat(CBOT) Weekly Monthly
May20 200414 555.75 556.75 546.00 548.75 -6.25 63,609 85,415 -15,536 Hover/Click
Jul20 200414 555.75 557.25 546.25 549.75 -5.75 60,818 138,206 +15,903 Hover/Click
Sep20 200414 559.00 561.25 551.00 554.75 -4.75 18,438 66,414 +4,697 Hover/Click
Dec20 200414 565.25 568.00 559.00 562.50 -4.00 10,832 49,725 +446 Hover/Click
Mar21 200414 569.25 572.25 565.25 569.25 -2.00 2,212 14,353 +393 Hover/Click
May21 200414 571.50 572.25 565.25 570.50 -1.00 513 2,927 -90 Hover/Click
Total Volume and Open Interest 157,127 366,946 +6,027  
Wheat(KCBT) Weekly Monthly
May20 200414 493.00 496.00 480.00 483.75 -10.25 34,243 64,120 -7,269 Hover/Click
Jul20 200414 500.00 502.50 486.50 491.00 -9.75 36,408 93,259 +8,549 Hover/Click
Sep20 200414 506.50 509.25 494.25 498.75 -9.00 11,412 27,376 +1,794 Hover/Click
Dec20 200414 517.25 519.25 506.00 509.50 -8.00 7,720 32,771 +81 Hover/Click
Mar21 200414 527.00 528.50 516.75 519.75 -7.00 907 7,397 +175 Hover/Click
May21 200414 530.75 533.75 523.00 525.50 -6.75 297 1,875 +58 Hover/Click
Jul21 200414 527.25 529.25 519.75 522.00 -7.00 122 856 +26 Hover/Click
Total Volume and Open Interest 91,121 227,837 +3,421  
Wheat(MGE) Weekly Monthly
May20 200414 527.75 528.25 518.00 521.00 -6.50 4,412 27,316 -940 Hover/Click
Jul20 200414 539.00 540.25 530.75 533.50 -5.75 3,792 21,057 -2 Hover/Click
Sep20 200414 548.00 549.00 541.00 543.50 -4.75 1,268 11,445 +271 Hover/Click
Dec20 200414 559.25 559.25 552.00 554.50 -4.75 609 8,073 +125 Hover/Click
Mar21 200414 570.50 570.50 563.25 565.25 -4.75 121 3,271 +54 Hover/Click
May21 200414 576.25 576.25 569.25 571.25 -5.00 16 1,084 +0 Hover/Click
Total Volume and Open Interest 10,221 72,321 -492  
Oats(CBOT) Weekly Monthly
May20 200414 274.25 280.25 272.00 277.25 +2.50 243 1,547 -79 Hover/Click
Jul20 200414 267.75 273.50 267.50 268.50 +0.50 61 1,171 +24 Hover/Click
Sep20 200414 260.50 260.50 259.50 259.50 +1.50 1 126 +0 Hover/Click
Dec20 200414 253.50 255.00 253.00 253.00 +0.75 1 707 +0 Hover/Click
Total Volume and Open Interest 306 3,551 -55  
Rough Rice(CBOT) Weekly Monthly
May20 200414 14.35 14.47 14.13 14.28 -0.05 494 5,424 -137 Hover/Click
Jul20 200414 14.19 14.19 13.94 14.10 +0.01 323 3,159 +187 Hover/Click
Sep20 200414 12.03 12.12 11.95 12.12 +0.13 89 3,406 +55 Hover/Click
Nov20 200414 12.05 12.06 11.97 12.05 +0.06 13 147 +9 Hover/Click
Total Volume and Open Interest 919 12,137 +114  
Live Cattle(CME) Weekly Monthly
Apr20 200414 91.250 94.800 90.430 93.700 +2.700 3,359 8,618 -1,382 Hover/Click
Jun20 200414 80.700 85.650 80.285 83.800 +2.415 28,466 119,604 -3,433 Hover/Click
Aug20 200414 86.785 91.350 86.385 89.535 +1.785 19,198 55,745 -166 Hover/Click
Oct20 200414 92.730 97.150 92.250 95.480 +1.830 10,411 40,409 +443 Hover/Click
Dec20 200414 96.500 100.550 96.050 98.785 +1.485 9,488 25,214 +1,391 Hover/Click
Feb21 200414 100.350 104.300 100.000 102.450 +1.165 2,554 10,273 -43 Hover/Click
Total Volume and Open Interest 74,188 263,488 -3,099  
Feeder Cattle(CME) Weekly Monthly
Apr20 200414 113.785 119.300 112.430 116.400 +1.365 824 2,101 -130 Hover/Click
May20 200414 112.035 118.000 111.000 114.850 +0.400 5,858 11,651 -1,374 Hover/Click
Aug20 200414 121.650 128.750 121.350 126.350 +1.965 5,946 11,345 +593 Hover/Click
Sep20 200414 123.200 129.250 122.730 127.385 +2.500 1,415 3,703 +125 Hover/Click
Oct20 200414 124.000 129.800 123.450 127.750 +2.350 776 2,024 -74 Hover/Click
Nov20 200414 124.680 129.985 123.850 127.800 +2.350 396 896 -3 Hover/Click
Jan21 200414 123.700 127.300 121.930 125.035 +2.335 147 631 -43 Hover/Click
Total Volume and Open Interest 15,394 32,624 -911  
Lean Hogs(CME) Weekly Monthly
Apr20 200414 44.780 45.800 44.500 45.650 +0.750 2,772 14,464 -1,119 Hover/Click
May20 200414 39.450 41.380 35.030 38.000 -1.680 340 2,805 +18  
Jun20 200414 44.480 46.950 41.500 43.950 -0.980 16,824 81,767 -29 Hover/Click
Jul20 200414 50.880 54.400 49.050 50.980 -0.050 7,815 33,691 +213 Hover/Click
Aug20 200414 54.400 58.830 53.800 54.980 +0.400 4,863 28,083 -493 Hover/Click
Oct20 200414 50.900 54.650 49.600 51.030 +0.230 5,024 38,905 -586 Hover/Click
Dec20 200414 51.000 53.700 49.100 50.800 +0.270 3,381 21,567 +523 Hover/Click
Feb21 200414 55.950 58.850 54.380 56.430 +0.180 495 4,926 +49 Hover/Click
Total Volume and Open Interest 41,670 228,617 -1,432  
Class III Milk(CME) Weekly Monthly
Apr20 200414 13.60 13.66 13.58 13.64 +0.01 217 3,111 +63 Hover/Click
May20 200414 10.89 11.14 10.88 11.04 +0.06 478 3,424 +17 Hover/Click
Jun20 200414 12.00 12.31 11.84 12.19 +0.06 410 4,394 +68 Hover/Click
Jul20 200414 13.60 13.86 13.50 13.81 +0.06 206 2,166 +31 Hover/Click
Aug20 200414 14.90 15.09 14.73 14.94 +0.02 221 1,678 -11 Hover/Click
Sep20 200414 15.30 15.40 15.13 15.32 +0.05 94 1,719 +30 Hover/Click
Oct20 200414 15.52 15.53 15.36 15.46 -0.03 90 1,379 +25 Hover/Click
Nov20 200414 15.40 15.52 15.30 15.40 -0.05 79 1,225 +8 Hover/Click
Dec20 200414 15.38 15.45 15.20 15.31 -0.04 69 1,039 +7 Hover/Click
Jan21 200414 15.24 15.24 15.20 15.24 unch 21 345 +7 Hover/Click
Feb21 200414 15.21 15.21 15.21 15.21 +0.07 33 368 +3 Hover/Click
Mar21 200414 15.36 15.36 15.36 15.36 +0.15 22 360 +0 Hover/Click
Apr21 200414 15.45 15.45 15.45 15.45 unch 1 167 +1 Hover/Click
Total Volume and Open Interest 1,941 21,651 +249  
Cocoa(ICE) Weekly Monthly
May20 200414 2258 2283 2252 2265 +12 8,562 11,734 -5,581 Hover/Click
Jul20 200414 2282 2303 2271 2288 +16 20,107 74,854 +2,463 Hover/Click
Sep20 200414 2276 2299 2271 2284 +19 7,488 39,943 +550 Hover/Click
Dec20 200414 2254 2281 2253 2269 +27 4,072 42,072 +606 Hover/Click
Mar21 200414 2244 2265 2244 2253 +25 538 27,357 +119 Hover/Click
May21 200414 2244 2258 2242 2250 +24 170 7,827 +17 Hover/Click
Jul21 200414 2241 2259 2241 2248 +23 96 2,958 +62 Hover/Click
Total Volume and Open Interest 41,052 209,930 -1,775  
Coffee "C"(ICE) Weekly Monthly
May20 200414 119.90 120.35 115.75 117.20 -2.55 21,970 31,823 -11,077 Hover/Click
Jul20 200414 120.75 121.10 116.50 118.35 -2.25 20,566 62,190 +2,367 Hover/Click
Sep20 200414 121.70 122.20 117.75 119.55 -2.20 6,954 42,920 -115 Hover/Click
Dec20 200414 123.00 123.60 119.25 121.05 -2.20 2,943 41,980 +561 Hover/Click
Mar21 200414 124.50 124.80 120.80 122.50 -1.95 977 18,116 -18 Hover/Click
May21 200414 124.70 125.05 122.00 123.40 -1.95 436 9,946 -118 Hover/Click
Total Volume and Open Interest 54,462 230,699 -8,436  
Orange Juice(ICE) Weekly Monthly
May20 200414 106.35 108.50 105.70 106.95 +2.40 821 3,964 -198 Hover/Click
Jul20 200414 107.50 109.10 106.45 108.25 +1.70 456 5,499 +103 Hover/Click
Sep20 200414 111.15 111.15 109.70 110.45 +1.75 60 1,295 +22 Hover/Click
Nov20 200414 113.40 113.40 112.00 112.85 +1.70 8 468 -1 Hover/Click
Jan21 200414 114.25 115.10 114.25 115.10 +1.95 4 349 +1 Hover/Click
Mar21 200414 116.35 116.35 116.35 116.35 +1.95 3 171 -2 Hover/Click
Total Volume and Open Interest 1,354 11,746 -75  
Sugar #11(ICE) Weekly Monthly
May20 200414 10.23 10.25 9.99 10.05 -0.12 70,603 239,396 -17,738 Hover/Click
Jul20 200414 10.37 10.38 10.12 10.25 -0.04 69,307 295,781 +16,673 Hover/Click
Oct20 200414 10.64 10.66 10.41 10.49 -0.07 37,659 200,503 +550 Hover/Click
Mar21 200414 11.39 11.39 11.14 11.20 -0.08 21,484 117,174 +2,202 Hover/Click
May21 200414 11.50 11.50 11.25 11.31 -0.06 7,167 53,630 +859 Hover/Click
Jul21 200414 11.63 11.63 11.40 11.44 -0.08 9,665 42,010 +740 Hover/Click
Oct21 200414 12.07 12.07 11.67 11.70 -0.11 4,540 40,225 +1,095 Hover/Click
Mar22 200414 12.23 12.28 12.19 12.21 -0.13 1,048 18,618 +237 Hover/Click
Total Volume and Open Interest 222,237 1,023,228 +5,054  
London Cocoa(LCE) Weekly Monthly
May20 200414 1840 1842 1808 1813 -50 3,049 42,865 -1,001 Hover/Click
Jul20 200414 1783 1793 1758 1767 -36 6,363 44,649 -606 Hover/Click
Sep20 200414 1742 1758 1723 1730 -35 2,392 41,703 +30 Hover/Click
Dec20 200414 1680 1683 1657 1665 -25 1,588 63,359 +110 Hover/Click
Mar21 200414 1655 1656 1637 1642 -22 389 35,082 -35 Hover/Click
May21 200414 1651 1658 1640 1645 -21 301 14,896 -37 Hover/Click
Jul21 200414 1657 1658 1641 1646 -20 58 8,734 -3 Hover/Click
Total Volume and Open Interest 14,172 262,364 -1,517  
London Sugar(LCE) Weekly Monthly
May20 200414 347.90 354.50 342.00 345.20 -3.30 7,540 14,985 -1,700 Hover/Click
Aug20 200414 328.60 332.50 327.40 331.20 -0.10 8,767 47,264 +562 Hover/Click
Oct20 200414 318.20 322.00 317.00 321.40 -0.10 2,180 16,884 +376 Hover/Click
Dec20 200414 321.10 324.00 319.50 323.40 -0.70 396 10,030 -84 Hover/Click
Mar21 200414 324.00 325.20 322.20 325.10 -1.70 259 9,297 +115 Hover/Click
Total Volume and Open Interest 19,198 105,055 -715  
Cotton(ICE) Weekly Monthly
May20 200414 52.76 53.07 52.35 52.51 -0.25 19,155 34,615 -13,808 Hover/Click
Jul20 200414 52.93 53.46 52.76 53.18 +0.11 20,785 81,278 +6,545 Hover/Click
Oct20 200414 55.09 55.09 54.82 55.08 +0.06 2 115 +2 Hover/Click
Dec20 200414 55.30 55.68 55.04 55.33 +0.01 5,035 48,139 +957 Hover/Click
Mar21 200414 56.33 56.84 56.26 56.52 +0.05 479 10,347 +125 Hover/Click
May21 200414 57.20 57.69 57.20 57.37 -0.02 61 2,172 -6 Hover/Click
Total Volume and Open Interest 45,905 184,077 -5,935  
Lumber(CME) Weekly Monthly
May20 200414 335.5 344.4 330.0 331.0 -2.7 273 1,210 -6  
Jul20 200414 347.6 357.8 343.1 343.1 -3.9 223 921 +20  
Sep20 200414 347.2 353.4 338.3 339.1 -5.2 52 473 +8  
Nov20 200414 340.7 345.0 340.7 341.7 -2.1 7 183 +3  
Jan21 200414 353.7 353.7 353.7 353.7 -2.1 0 17 +0  
Mar21 200414 352.3 352.3 352.3 352.3 -2.1        
May21 200414 350.8 350.8 350.8 350.8 -2.1        
Total Volume and Open Interest 555 2,804 +25  
Crude Oil(NYM) Weekly Monthly
May20 200414 22.36 23.08 19.95 20.11 -2.30 1,122,149 374,727 -70,836 Hover/Click
Jun20 200414 29.20 29.95 27.25 27.40 -1.86 438,040 384,581 +26,836 Hover/Click
Jul20 200414 32.93 33.80 31.59 31.87 -1.09 219,620 228,741 +13,291 Hover/Click
Aug20 200414 34.53 35.32 33.35 33.65 -0.77 98,994 134,071 +14,501 Hover/Click
Sep20 200414 35.32 35.97 34.24 34.56 -0.50 83,561 134,593 +3,555 Hover/Click
Oct20 200414 35.80 36.46 34.85 35.18 -0.35 26,917 99,742 +2,700 Hover/Click
Nov20 200414 36.22 36.88 35.37 35.71 -0.23 18,221 80,827 +2,707 Hover/Click
Dec20 200414 36.62 37.27 35.80 36.16 -0.13 136,506 290,612 +19,987 Hover/Click
Jan21 200414 37.02 37.52 36.21 36.54 -0.03 12,008 65,175 +2,168 Hover/Click
Feb21 200414 37.74 37.74 36.54 36.85 +0.07 5,437 36,518 -47 Hover/Click
Mar21 200414 37.75 37.97 36.72 37.12 +0.15 7,967 40,718 -760 Hover/Click
Apr21 200414 37.77 38.10 37.00 37.36 +0.22 1,790 21,680 +115 Hover/Click
May21 200414 38.70 38.70 37.16 37.56 +0.27 2,202 18,052 +420 Hover/Click
Jun21 200414 37.62 38.42 37.25 37.74 +0.32 23,025 86,428 -228 Hover/Click
Jul21 200414 38.93 38.93 37.42 37.89 +0.37 1,098 19,914 +141 Hover/Click
Aug21 200414 39.02 39.02 37.54 38.04 +0.41 416 12,880 -71 Hover/Click
Total Volume and Open Interest 2,246,394 2,345,343 +15,685  
e-miNY Crude Oil(NYM)
May20 200414 22.400 23.050 19.925 20.100 -2.300 99,555 6,066 +875  
Jun20 200414 29.050 29.950 27.250 27.400 -1.850 6,413 2,664 +82  
Jul20 200414 33.150 33.750 31.700 31.875 -1.075 364 950 +20  
Aug20 200414 35.250 35.500 33.500 33.650 -0.775 65 316 -1  
Sep20 200414 35.350 35.825 34.350 34.550 -0.500 87 156 +3  
Oct20 200414 35.950 36.225 35.175 35.175 -0.350 26 128 -12  
Nov20 200414 36.900 36.900 35.700 35.700 -0.250 6 60 -6  
Dec20 200414 36.850 37.300 35.875 36.150 -0.150 74 268 +0  
Jan21 200414 37.100 37.500 36.350 36.550 -0.025 31 41 -3  
Feb21 200414 37.125 37.500 36.775 36.850 +0.075 1 52 -1  
Total Volume and Open Interest 106,629 10,867 +956  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200414 100.40 101.53 93.62 94.42 -5.04 62,412 74,153 -5,267 Hover/Click
Jun20 200414 104.07 105.43 97.99 98.65 -4.92 43,887 57,540 +3,788 Hover/Click
Jul20 200414 109.43 109.81 103.04 103.53 -4.47 23,986 35,013 +1,665 Hover/Click
Aug20 200414 112.75 113.85 107.91 108.32 -3.81 10,058 18,779 +598 Hover/Click
Sep20 200414 116.51 117.55 112.22 112.68 -3.26 8,191 21,461 -32 Hover/Click
Oct20 200414 119.98 120.49 116.08 116.36 -2.80 6,202 17,358 +941 Hover/Click
Nov20 200414 120.38 121.70 118.62 119.14 -2.34 4,598 13,758 +120 Hover/Click
Dec20 200414 123.35 124.87 120.69 121.27 -1.95 14,769 37,517 +949 Hover/Click
Jan21 200414 123.60 125.60 122.63 123.22 -1.70 3,859 15,602 +231 Hover/Click
Feb21 200414 126.07 126.57 124.50 124.72 -1.50 2,037 7,606 +186 Hover/Click
Mar21 200414 128.11 128.11 125.60 125.91 -1.36 1,768 7,450 -77 Hover/Click
Apr21 200414 128.17 128.68 126.28 126.55 -1.36 1,141 4,405 +4 Hover/Click
May21 200414 130.00 130.00 126.97 127.38 -1.32 720 2,651 +67 Hover/Click
Jun21 200414 130.40 130.83 127.56 128.35 -1.37 1,705 13,492 +68 Hover/Click
Total Volume and Open Interest 188,002 360,273 +3,753  
RBOB Gasoline(NYM) Weekly Monthly
May20 200414 72.03 76.76 69.92 72.00 +1.67 55,776 96,414 -2,834 Hover/Click
Jun20 200414 77.16 82.15 75.76 77.96 +1.76 40,842 74,317 +5,384 Hover/Click
Jul20 200414 83.46 86.68 80.77 82.95 +1.67 23,934 40,268 +1,605 Hover/Click
Aug20 200414 87.32 90.25 84.94 86.95 +1.54 11,456 21,250 -135 Hover/Click
Sep20 200414 90.85 92.25 88.41 89.68 +1.29 10,500 33,173 +743 Hover/Click
Oct20 200414 84.88 86.50 82.96 84.15 +1.16 6,261 25,217 +1,008 Hover/Click
Nov20 200414 84.81 86.65 83.77 84.76 +1.06 4,328 14,673 +2 Hover/Click
Dec20 200414 87.30 87.80 84.67 85.54 +0.96 6,145 29,889 -812 Hover/Click
Jan21 200414 86.51 88.00 86.09 86.88 +1.01 922 5,836 -127 Hover/Click
Feb21 200414 89.42 89.60 88.66 88.70 +1.10 439 1,816 -131 Hover/Click
Total Volume and Open Interest 163,608 378,114 +5,447  
e-miNY RBOB Gasoline(NYM)
May20 200414 72.00 72.00 72.00 72.00 +1.67 1 0 -1  
Jun20 200414 77.96 77.96 77.96 77.96 +1.76        
Jul20 200414 82.95 82.95 82.95 82.95 +1.67        
Aug20 200414 86.95 86.95 86.95 86.95 +1.54        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
May20 200414 1.725 1.737 1.633 1.650 -0.074 202,175 222,616 -25,863 Hover/Click
Jun20 200414 1.883 1.900 1.810 1.826 -0.053 118,691 163,130 +27,202 Hover/Click
Jul20 200414 2.082 2.099 2.008 2.026 -0.052 91,520 140,168 +10,194 Hover/Click
Aug20 200414 2.150 2.165 2.090 2.105 -0.045 21,418 56,471 +2,021 Hover/Click
Sep20 200414 2.183 2.191 2.118 2.131 -0.043 16,995 101,572 +1,187 Hover/Click
Oct20 200414 2.241 2.249 2.177 2.190 -0.039 25,356 99,296 +620 Hover/Click
Nov20 200414 2.467 2.472 2.419 2.431 -0.032 9,204 32,042 -71 Hover/Click
Dec20 200414 2.812 2.822 2.771 2.785 -0.029 8,376 38,740 +442 Hover/Click
Jan21 200414 2.955 2.957 2.907 2.919 -0.026 17,868 72,661 +3,613 Hover/Click
Feb21 200414 2.906 2.912 2.872 2.882 -0.023 7,644 30,601 +1,239 Hover/Click
Mar21 200414 2.775 2.787 2.749 2.759 -0.018 13,113 48,855 -370 Hover/Click
Apr21 200414 2.506 2.510 2.485 2.495 -0.007 15,993 59,488 +2,452 Hover/Click
May21 200414 2.471 2.481 2.457 2.467 -0.006 6,685 18,647 +1,238 Hover/Click
Jun21 200414 2.505 2.511 2.493 2.498 -0.007 2,644 13,123 +224 Hover/Click
Jul21 200414 2.539 2.548 2.530 2.536 -0.007 1,965 9,291 -72 Hover/Click
Aug21 200414 2.541 2.552 2.534 2.539 -0.006 1,385 8,573 +38 Hover/Click
Total Volume and Open Interest 575,095 1,213,525 +27,504  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200414 32.25 32.32 29.38 29.60 -2.14 492,998 439,662 -698 Hover/Click
Jul20 200414 35.44 35.60 33.33 33.57 -1.34 268,297 361,224 +12,379 Hover/Click
Aug20 200414 37.21 37.49 35.51 35.76 -0.94 154,259 189,522 +11,399 Hover/Click
Sep20 200414 38.42 38.83 37.02 37.29 -0.60 98,322 176,105 -850 Hover/Click
Oct20 200414 39.35 39.80 38.08 38.41 -0.37 57,044 103,172 +3,314 Hover/Click
Nov20 200414 39.90 40.43 38.75 39.12 -0.26 44,371 102,147 +2,856 Hover/Click
Dec20 200414 40.27 40.81 39.18 39.57 -0.20 126,663 303,083 +473 Hover/Click
Jan21 200414 40.67 41.11 39.56 39.96 -0.14 15,874 98,147 +3,598 Hover/Click
Feb21 200414 41.01 41.40 39.91 40.31 -0.06 8,388 70,994 +228 Hover/Click
Mar21 200414 40.45 40.67 40.20 40.67 unch 8,363 62,328 +735 Hover/Click
Apr21 200414 42.22 42.22 40.94 40.94 +0.04 1,648 38,967 +163 Hover/Click
May21 200414 42.15 42.15 41.21 41.21 +0.07 1,629 31,826 -201 Hover/Click
Jun21 200414 42.00 42.39 40.94 41.45 +0.09 24,001 120,307 +96 Hover/Click
Jul21 200414 41.65 41.65 41.65 41.65 +0.12 1,069 24,365 -3 Hover/Click
Total Volume and Open Interest 1,377,478 2,653,722 +38,032  
Gas Oil(ICE) Weekly Monthly
May20 200414 300.00 300.75 275.50 279.50 -19.00 105,728 153,090 -8,349 Hover/Click
Jun20 200414 315.75 316.50 295.25 298.50 -16.00 98,069 117,773 +6,897 Hover/Click
Jul20 200414 329.25 330.25 312.50 315.50 -12.50 53,414 81,077 +1,427 Hover/Click
Aug20 200414 339.50 340.25 325.25 328.25 -10.25 24,728 50,014 +184 Hover/Click
Sep20 200414 348.00 349.25 335.50 338.50 -8.25 25,036 50,477 +211 Hover/Click
Oct20 200414 355.50 356.75 344.75 347.75 -6.50 14,940 41,964 +323 Hover/Click
Nov20 200414 360.75 362.00 351.00 354.00 -5.50 5,606 32,105 +213 Hover/Click
Dec20 200414 363.25 365.25 354.50 357.75 -5.00 28,589 79,064 +981 Hover/Click
Jan21 200414 368.75 368.75 359.25 362.25 -4.50 4,740 24,154 +140 Hover/Click
Feb21 200414 366.25 372.25 364.00 366.75 -4.00 1,861 16,015 +211 Hover/Click
Total Volume and Open Interest 381,135 813,779 +2,674  
Ethanol(CBOT)
May20 200414 0.960 0.960 0.944 0.947 +0.003 39 229 -16  
Jun20 200414 0.973 0.986 0.955 0.970 -0.011 57 292 -6  
Jul20 200414 0.991 0.991 0.973 0.973 -0.011 19 22 +17  
Aug20 200414 0.973 0.973 0.973 0.973 -0.011        
Sep20 200414 0.973 0.973 0.973 0.973 -0.011        
Oct20 200414 0.973 0.973 0.973 0.973 -0.011        
Nov20 200414 0.973 0.973 0.973 0.973 -0.011        
Dec20 200414 1.013 1.013 1.013 1.013 -0.011 0 1 +0  
Total Volume and Open Interest 115 544 -5  
WTI Crude Oil(ICE) Weekly Monthly
May20 200414 22.91 22.91 19.89 20.11 -2.30 71,223 45,703 -2,318 Hover/Click
Jun20 200414 29.78 29.92 27.21 27.40 -1.86 102,530 99,065 -3,514 Hover/Click
Jul20 200414 33.39 33.75 31.58 31.87 -1.09 70,912 67,167 +2,224 Hover/Click
Aug20 200414 34.82 35.32 33.35 33.65 -0.77 35,066 26,733 +2,909 Hover/Click
Sep20 200414 35.46 35.99 34.33 34.56 -0.50 29,823 44,188 -745 Hover/Click
Oct20 200414 36.40 36.40 34.93 35.18 -0.35 18,499 21,286 -408 Hover/Click
Nov20 200414 36.36 36.83 35.45 35.71 -0.23 4,510 15,206 -100 Hover/Click
Dec20 200414 36.71 37.19 35.85 36.16 -0.13 38,228 111,274 +112 Hover/Click
Jan21 200414 37.38 37.38 36.36 36.54 -0.03 1,063 7,206 +244 Hover/Click
Feb21 200414 36.85 36.85 36.85 36.85 +0.07 1,041 5,359 -311 Hover/Click
Mar21 200414 37.12 37.12 37.12 37.12 +0.15 811 7,180 -53 Hover/Click
Apr21 200414 37.36 37.36 37.36 37.36 +0.22 128 4,615 +38 Hover/Click
May21 200414 37.56 37.56 37.56 37.56 +0.27 103 5,027 +7 Hover/Click
Jun21 200414 37.70 37.74 37.40 37.74 +0.32 2,603 33,545 -136 Hover/Click
Jul21 200414 37.89 37.89 37.89 37.89 +0.37 268 5,811 +138 Hover/Click
Aug21 200414 38.04 38.04 38.04 38.04 +0.41 173 6,267 +83 Hover/Click
Total Volume and Open Interest 386,026 648,724 -1,117  
US Dollar Index(ICE) Weekly Monthly
Jun20 200414 99.380 99.435 98.815 98.885 -0.450 16,145 28,705 +459 Hover/Click
Sep20 200414 99.250 99.250 98.780 98.853 -0.452 42 608 +16 Hover/Click
Dec20 200414 98.900 98.908 98.900 98.908 -0.452 1 196 +1 Hover/Click
Total Volume and Open Interest 16,188 29,509 +476  
Australian Dollar(CME) Weekly Monthly
Jun20 200414 63.87 64.47 63.76 64.37 +0.34 72,717 127,928 +1,647 Hover/Click
Sep20 200414 63.86 64.47 63.83 64.38 +0.34 100 767 +12 Hover/Click
Dec20 200414 64.02 64.44 63.87 64.38 +0.36 4 198 +2 Hover/Click
Total Volume and Open Interest 73,005 130,349 +1,653  
British Pound(CME) Weekly Monthly
Jun20 200414 125.24 126.53 125.11 126.33 +0.96 62,450 146,975 +1,050 Hover/Click
Sep20 200414 125.78 126.56 125.26 126.40 +0.96 0 1,764 +0 Hover/Click
Dec20 200414 126.22 126.57 125.33 126.46 +0.95 8 164 +2 Hover/Click
Total Volume and Open Interest 62,637 151,190 +1,041  
Canadian Dollar(CME) Weekly Monthly
Jun20 200414 71.98 72.21 71.88 71.96 -0.19 72,905 108,013 -223 Hover/Click
Sep20 200414 72.04 72.26 71.97 72.04 -0.19 175 3,065 +36 Hover/Click
Dec20 200414 72.27 72.27 72.01 72.09 -0.19 64 2,626 +31 Hover/Click
Mar21 200414 72.11 72.11 72.11 72.11 -0.18 1 129 +1 Hover/Click
Total Volume and Open Interest 73,267 116,488 -199  
Japanese Yen(CME) Weekly Monthly
Jun20 200414 93.01 93.64 92.98 93.47 +0.27 72,928 117,183 +3,522 Hover/Click
Sep20 200414 93.46 93.87 93.26 93.72 +0.27 201 932 +110 Hover/Click
Dec20 200414 94.14 94.14 93.52 94.00 +0.27 2 34 +1 Hover/Click
Total Volume and Open Interest 73,437 119,778 +3,843  
Swiss Franc(CME) Weekly Monthly
Jun20 200414 103.58 104.43 103.57 104.36 +0.64 18,207 30,730 +335 Hover/Click
Sep20 200414 104.69 104.69 103.98 104.69 +0.63 1 67 +1 Hover/Click
Dec20 200414 105.39 105.39 104.79 105.05 +0.63 0 12 +0 Hover/Click
Total Volume and Open Interest 18,208 30,809 +336  
EuroFX(CME) Weekly Monthly
Jun20 200414 109.30 110.05 109.28 110.00 +0.57 167,526 538,554 -3,181 Hover/Click
Sep20 200414 109.86 110.32 109.63 110.27 +0.55 302 3,802 +27 Hover/Click
Dec20 200414 110.25 110.55 109.88 110.55 +0.55 31 1,878 +5 Hover/Click
Total Volume and Open Interest 168,436 550,696 -3,186  
Mexican Peso(CME) Weekly Monthly
Apr20 200413 420.00 420.00 420.00 420.00 -4.00 7 11 +0  
May20 200414 423.00 424.25 419.00 423.00 +2.75 103 1,011 +103  
Total Volume and Open Interest 51,936 106,372 +1,439  
Brazilian Real(CME) Weekly Monthly
May20 200414 192.90 193.95 191.65 192.65 -0.35 3,435 18,867 +342  
Jun20 200414 192.00 193.60 191.40 192.40 -0.35 75 1,345 +4 Hover/Click
Jul20 200414 192.20 193.15 191.40 192.20 -0.30 0 33 +0  
Aug20 200414 191.95 191.95 191.95 191.95 -0.30 0 120 +0  
Total Volume and Open Interest 3,510 20,365 +346  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200414 177~190 178~140 177~140 177~220 -0~140 188,683 998,378 -6,354 Hover/Click
Sep20 200414 176~140 176~290 175~290 176~060 -0~140 4 137 +3 Hover/Click
Dec20 200414 176~060 176~060 176~060 176~060 -0~140       Hover/Click
Total Volume and Open Interest 188,687 998,515 -6,351  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200414 137~310 138~125 137~270 138~070 +0~045 1,195,287 3,175,318 -27,929 Hover/Click
Sep20 200414 137~195 138~035 137~195 137~305 +0~030 1 73 +1 Hover/Click
Dec20 200414 137~305 137~305 137~305 137~305 +0~030       Hover/Click
Total Volume and Open Interest 1,195,288 3,175,391 -27,928  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200414 125~004 125~090 124~302 125~054 +0~030 724,787 3,755,473 -11,589 Hover/Click
Sep20 200414 124~304 125~014 124~242 124~304 +0~022 0 26 +0 Hover/Click
Dec20 200414 124~304 124~304 124~304 124~304 +0~022       Hover/Click
Total Volume and Open Interest 724,787 3,755,499 -11,589  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200414 110~044 110~061 110~035 110~056 +0~011 427,333 2,677,022 +31,327 Hover/Click
Sep20 200414 110~096 110~096 110~096 110~096 +0~012 187 2,259 +186 Hover/Click
Dec20 200414 110~096 110~096 110~096 110~096 +0~012       Hover/Click
Total Volume and Open Interest 427,520 2,679,281 +31,513  
Eurodollars(CME) Weekly Monthly
Jun20 200414 99.485 99.540 99.475 99.520 +0.040 573,999 1,512,483 -143,130  
Sep20 200414 99.610 99.650 99.610 99.645 +0.025 326,766 1,538,758 +15,465  
Dec20 200414 99.625 99.655 99.615 99.650 +0.020 224,707 1,069,455 +19,323  
Mar21 200414 99.690 99.715 99.680 99.710 +0.015 190,397 895,203 +15,030  
Jun21 200414 99.695 99.725 99.685 99.715 +0.015 181,643 805,708 +10,861  
Sep21 200414 99.685 99.715 99.670 99.705 +0.010 149,355 640,914 -5,503  
Dec21 200414 99.660 99.690 99.640 99.675 +0.010 131,158 727,709 +9,602  
Mar22 200414 99.625 99.660 99.610 99.645 +0.010 98,299 553,558 -8,608  
Jun22 200414 99.565 99.610 99.555 99.595 +0.015 71,789 458,913 -4,913  
Sep22 200414 99.515 99.565 99.500 99.550 +0.020 67,986 339,917 -1,624  
Dec22 200414 99.445 99.505 99.435 99.485 +0.020 57,664 248,357 +4,108  
Mar23 200414 99.400 99.460 99.390 99.440 +0.015 47,781 287,732 -2,112  
Jun23 200414 99.355 99.415 99.345 99.395 +0.015 78,652 168,285 +3,710  
Sep23 200414 99.315 99.370 99.300 99.355 +0.020 56,381 130,756 +6,039  
Dec23 200414 99.260 99.320 99.245 99.300 +0.020 26,450 117,351 +2,255  
Mar24 200414 99.215 99.275 99.205 99.255 +0.015 29,576 109,612 +2,220  
Jun24 200414 99.165 99.225 99.155 99.205 +0.010 15,573 64,269 +654  
Sep24 200414 99.115 99.170 99.105 99.155 +0.010 19,419 72,155 +637  
Total Volume and Open Interest 2,582,496 10,297,026 -575,132  
Ultra T-Bond(CBOT)
Jun20 200414 220~02 221~20 219~22 219~31 -0~30 104,271 1,045,755 +986  
Sep20 200414 218~15 218~15 218~14 218~15 -1~09        
Dec20 200414 218~15 218~15 218~15 218~15 -1~09        
Total Volume and Open Interest 104,271 1,045,755 +986  
Ultra 10-Yr T-Note(CBOT)
Jun20 200414 155~020 155~195 154~295 155~085 -0~010 173,195 766,803 +4,484  
Sep20 200414 155~085 155~085 155~085 155~085 -0~010        
Dec20 200414 155~085 155~085 155~085 155~085 -0~010        
Total Volume and Open Interest 173,195 766,803 +4,484  
30 Day Federal Funds(CBOT)
Apr20 200414 99.942 99.945 99.940 99.942 unch 16,757 239,028 -4,822  
May20 200414 99.910 99.920 99.910 99.915 +0.005 23,116 258,043 -2,031  
Jun20 200414 99.915 99.920 99.915 99.920 +0.005 17,377 158,334 +4,021  
Jul20 200414 99.920 99.925 99.915 99.920 unch 18,244 246,199 +1,179  
Aug20 200414 99.920 99.930 99.920 99.925 +0.005 12,494 119,141 +1,029  
Sep20 200414 99.925 99.935 99.925 99.930 unch 3,299 37,841 +44  
Total Volume and Open Interest 155,758 1,575,967 +8,060  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200414 152.27 152.29 152.12 152.21 -0.06 286 12,642 +91 Hover/Click
Sep20 200414 152.21 152.21 152.21 152.21 -0.06       Hover/Click
Dec20 200414 152.21 152.21 152.21 152.21 -0.06       Hover/Click
Total Volume and Open Interest 286 12,642 +91  
Euro-Buxl(EUREX)
Jun20 200414 207.74 210.88 207.18 210.44 +1.66 41,749 197,879 -1,379  
Sep20 200414 219.92 219.92 219.92 219.92 +1.66 0 14 +0  
Dec20 200414 212.44 212.44 212.44 212.44 +1.66        
Total Volume and Open Interest 41,749 197,893 -1,379  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200414 170.47 171.71 170.28 171.54 +0.64 620,310 1,217,944 -6,983 Hover/Click
Sep20 200414 174.58 174.58 174.58 174.58 +0.67 2 210 +0 Hover/Click
Dec20 200414 172.59 172.59 172.59 172.59 +0.64       Hover/Click
Total Volume and Open Interest 620,312 1,218,154 -6,983  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200414 134.55 134.98 134.51 134.93 +0.23 363,016 959,255 -22,323 Hover/Click
Sep20 200414 134.53 134.53 134.53 134.53 +0.23 0 329 +0 Hover/Click
Dec20 200414 134.86 134.86 134.86 134.86 +0.23       Hover/Click
Total Volume and Open Interest 363,016 959,584 -22,323  
Euro-Schatz(EUREX)
Jun20 200414 112.03 112.14 112.01 112.13 +0.07 247,847 1,028,807 -33,513  
Sep20 200414 112.13 112.13 112.13 112.13 +0.07 0 65 +0  
Dec20 200414 113.13 113.13 113.13 113.13 +0.07        
Total Volume and Open Interest 247,847 1,028,872 -33,513  
3-Mth Euribor(EUREX)
Jun20 200414 100.305 100.305 100.300 100.300 +0.040 100 1,631 -100  
Sep20 200414 100.370 100.370 100.370 100.370 +0.020 0 913 +0  
Dec20 200414 100.410 100.410 100.410 100.410 +0.020 51 291 +39  
Total Volume and Open Interest 151 5,212 -61  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200414 136~24 136~30 136~12 136~17 -0~06 196,444 422,511 +6,358 Hover/Click
Sep20 200414 135~19 135~19 135~19 135~19 -0~06       Hover/Click
Total Volume and Open Interest 196,444 422,511 +6,358  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200414 99.53 99.59 99.53 99.57 +0.05 137,075 531,373 -34,458  
Sep20 200414 99.67 99.71 99.66 99.69 +0.03 58,410 482,318 -4,401  
Dec20 200414 99.68 99.71 99.68 99.71 +0.02 41,873 456,869 +2,483  
Mar21 200414 99.72 99.75 99.72 99.74 +0.01 46,544 514,968 -327  
Jun21 200414 99.71 99.75 99.71 99.72 unch 44,621 328,886 +6,625  
Sep21 200414 99.71 99.73 99.69 99.71 +0.01 35,239 228,229 -1,483  
Total Volume and Open Interest 545,136 3,347,893 -26,515  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200414 100.260 100.310 100.245 100.300 +0.035 170,729 511,776 -6,018  
Sep20 200414 100.345 100.375 100.330 100.370 +0.020 120,120 424,609 +17,739  
Dec20 200414 100.380 100.415 100.375 100.410 +0.020 99,454 360,469 -1,497  
Total Volume and Open Interest 798,374 3,336,112 +15,009  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200414 99.71 99.75 99.70 99.75 +0.04 8,420 141,478 -263  
Sep20 200414 99.70 99.74 99.70 99.74 +0.03 11,354 133,127 +5,925  
Dec20 200414 99.68 99.71 99.67 99.71 +0.03 9,542 161,286 +916  
Mar21 200414 99.66 99.69 99.66 99.69 +0.02 8,305 138,511 +2,657  
Jun21 200414 99.64 99.67 99.64 99.67 +0.02 5,046 78,144 +2,191  
Sep21 200414 99.63 99.65 99.62 99.65 +0.02 2,827 58,122 +614  
Dec21 200414 99.59 99.62 99.59 99.62 +0.02 4,594 48,909 +1,297  
Mar22 200414 99.57 99.59 99.57 99.59 +0.01 1,213 22,528 +412  
Jun22 200414 99.55 99.55 99.55 99.55 +0.01 22 1,908 -14  
Sep22 200414 99.49 99.51 99.49 99.51 +0.01 4 606 +0  
Total Volume and Open Interest 51,327 785,693 +13,735  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200414 99.10 99.14 99.05 99.09 -0.02 136,886 1,151,666 -2,501  
Sep20 200414 99.09 99.09 99.09 99.09 -0.02        
Total Volume and Open Interest 136,886 1,151,666 -2,501  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200414 99.73 99.74 99.72 99.74 +0.00 156,319 962,413 +20,309  
Sep20 200414 99.74 99.74 99.74 99.74 +0.00        
Total Volume and Open Interest 156,319 962,413 +20,309  
Gold(CMX) Weekly Monthly
Apr20 200414 1756.8 1775.0 1739.5 1756.7 +11.9 825 1,237 +426 Hover/Click
Jun20 200414 1761.5 1788.8 1747.1 1768.9 +7.5 218,804 351,632 +3,781 Hover/Click
Aug20 200414 1762.4 1789.0 1748.6 1769.4 +8.5 10,130 61,040 +1,616 Hover/Click
Oct20 200414 1779.3 1784.3 1752.5 1770.5 +8.4 1,433 12,062 -319 Hover/Click
Dec20 200414 1768.0 1789.6 1750.0 1771.2 +8.5 9,304 45,072 +4,391 Hover/Click
Feb21 200414 1778.4 1789.0 1770.8 1771.4 +8.9 643 7,516 -321 Hover/Click
Apr21 200414 1767.9 1789.8 1762.7 1771.7 +8.9 42 2,339 -17 Hover/Click
Jun21 200414 1774.2 1777.5 1760.3 1772.2 +8.9 13 2,601 +2 Hover/Click
Aug21 200414 1779.1 1779.1 1773.5 1773.5 +8.9 3 95 +1 Hover/Click
Oct21 200414 1774.9 1774.9 1774.9 1774.9 +8.9 2 11 +0 Hover/Click
Dec21 200414 1783.4 1790.0 1775.0 1775.4 +8.9 19 1,642 +3 Hover/Click
Feb22 200414 1776.8 1776.8 1776.8 1776.8 +8.9       Hover/Click
Total Volume and Open Interest 243,095 488,918 +10,362  
Silver(CMX) Weekly Monthly
May20 200414 1565.5 1630.0 1565.5 1613.0 +59.3 64,315 57,586 -6,122 Hover/Click
Jul20 200414 1583.5 1650.5 1583.5 1634.1 +60.4 20,024 58,799 +7,043 Hover/Click
Sep20 200414 1600.0 1651.0 1594.0 1635.0 +57.8 1,338 10,774 +112 Hover/Click
Dec20 200414 1603.5 1650.0 1596.0 1638.3 +59.1 1,857 9,105 -289 Hover/Click
Mar21 200414 1604.0 1644.5 1604.0 1641.5 +57.9 195 2,425 +95 Hover/Click
May21 200414 1647.0 1650.1 1647.0 1650.1 +57.9 20 787 +8 Hover/Click
Jul21 200414 1653.5 1653.5 1653.5 1653.5 +57.9 0 23 +0 Hover/Click
Total Volume and Open Interest 87,809 139,780 +862  
Platinum(NYMEX) Weekly Monthly
Apr20 200414 764.6 815.7 764.6 815.7 +69.9 1 3 -2 Hover/Click
Jul20 200414 753.0 838.2 751.2 819.7 +69.9 10,333 48,237 +119 Hover/Click
Oct20 200414 756.1 836.0 756.1 817.3 +66.5 421 4,623 +61 Hover/Click
Jan21 200414 764.3 820.6 764.3 818.0 +66.7 43 833 +3 Hover/Click
Total Volume and Open Interest 10,833 53,798 +157  
Palladium(NYMEX) Weekly Monthly
Jun20 200414 2173.90 2255.00 2121.00 2185.40 +14.70 507 6,734 +64 Hover/Click
Sep20 200414 2174.60 2220.00 2158.40 2174.50 +13.50 22 617 +0 Hover/Click
Dec20 200414 2160.50 2160.50 2160.50 2160.50 +13.80 0 434 +0 Hover/Click
Total Volume and Open Interest 529 7,785 +64  
Copper(CMX) Weekly Monthly
May20 200414 231.55 233.55 230.80 232.95 +2.70 62,382 68,874 -4,469 Hover/Click
Jul20 200414 233.30 235.10 232.50 234.35 +2.40 21,273 55,393 +2,491 Hover/Click
Sep20 200414 235.35 235.90 233.60 235.25 +2.20 5,560 31,131 +2,428 Hover/Click
Dec20 200414 235.75 236.85 234.60 236.20 +2.15 1,504 17,806 +508 Hover/Click
Mar21 200414 236.60 237.40 235.60 237.05 +2.10 76 1,516 +22 Hover/Click
Total Volume and Open Interest 92,114 186,170 +996  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200414 23320 23922 23250 23880 +571 262,866 58,265 +2,074 Hover/Click
Sep20 200414 23246 23828 23184 23802 +569 836 683 +513 Hover/Click
Dec20 200414 23650 23732 23650 23703 +570 0 16 +0 Hover/Click
Mar21 200414 23564 23564 23564 23564 +571       Hover/Click
Total Volume and Open Interest 263,702 58,964 +2,587  
S & P 500(CME) Weekly Monthly
Jun20 200414 2762.25 2843.00 2753.00 2843.00 +83.75 4,214 87,943 +3,495  
Sep20 200414 2835.25 2835.25 2835.25 2835.25 +83.75 0 11 +0  
Dec20 200414 2830.50 2830.50 2830.50 2830.50 +84.50        
Mar21 200414 2824.50 2824.50 2824.50 2824.50 +86.25        
Total Volume and Open Interest 4,214 88,028 +3,495  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200414 2760.00 2846.00 2752.50 2843.00 +83.75 2,342,733 3,409,009 -6,783 Hover/Click
Sep20 200414 2757.25 2837.25 2745.00 2835.25 +83.75 4,187 26,468 +934 Hover/Click
Dec20 200414 2786.50 2830.50 2743.00 2830.50 +84.50 1,877 12,017 +889 Hover/Click
Mar21 200414 2779.25 2824.50 2779.25 2824.50 +86.25 1 66 -1 Hover/Click
Total Volume and Open Interest 2,348,798 3,447,561 -4,961  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200414 8337.00 8710.00 8319.00 8692.50 +365.25 522,648 179,093 +786 Hover/Click
Sep20 200414 8325.00 8694.00 8313.25 8685.50 +367.00 315 1,578 -3 Hover/Click
Dec20 200414 8504.00 8684.00 8504.00 8674.00 +365.25 0 17 +0 Hover/Click
Total Volume and Open Interest 522,963 180,690 +783  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200414 1538.80 1587.00 1534.00 1566.10 +32.80 11,677 75,790 -1,511 Hover/Click
Sep20 200414 1566.10 1579.00 1566.10 1566.10 +25.80 0 1 +0 Hover/Click
Dec20 200414 1579.20 1579.20 1579.20 1579.20 +31.30       Hover/Click
Total Volume and Open Interest 11,677 75,791 -1,511  
Volatility Index(CBOE)
Apr20 200414 40.80 41.15 37.10 37.88 -2.70 39,627 54,417 -3,492  
May20 200414 36.20 36.45 32.98 32.98 -3.15 41,324 100,869 +5,501  
Jun20 200414 34.05 34.10 31.95 32.05 -1.78 14,933 27,067 -492  
Jul20 200414 32.20 32.30 30.82 31.03 -1.07 3,266 24,161 -101  
Total Volume and Open Interest 104,329 253,478 +2,756  
S & P 600(CME)
Jun20 200414 731.40 731.40 731.40 731.40 +12.60        
Sep20 200414 731.80 731.80 731.80 731.80 +12.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200414 1216.00 1253.80 1213.50 1237.00 +25.40 268,753 533,984 -18,413 Hover/Click
Sep20 200414 1227.80 1251.30 1216.80 1235.90 +25.50 848 1,898 +676 Hover/Click
Dec20 200414 1231.70 1231.70 1231.70 1231.70 +24.50       Hover/Click
Total Volume and Open Interest 269,601 535,882 -17,737  
Nikkei 225(CME)
Jun20 200414 19260 19825 19215 19625 +395 6,325 11,402 -156  
Sep20 200414 19630 19810 19630 19630 +395 0 6 +0  
Total Volume and Open Interest 6,325 11,408 -156  
Nikkei 225(SGX) Weekly Monthly
Jun20 200414 19055 19700 18945 19530 +475 87,305 125,809 -980  
Sep20 200414 19330 19485 19330 19485 +475 12 1,110 -8  
Dec20 200414 19355 19355 19355 19355 +475 0 15,948 +0  
Total Volume and Open Interest 87,322 171,168 -14,009  
Nikkei 225 Mini(JPX)
Jun20 200414 19050 19700 18940 19610 +540 1,153,490 521,980 +21,151  
Sep20 200414 19000 19645 18885 19560 +560 14,151 11,107 +449  
Dec20 200414 18900 19545 18800 19450 +540 316 4,266 -42  
Total Volume and Open Interest 1,242,320 603,211 -161,052  
Nikkei 225(JPX)
Jun20 200414 19050 19700 18940 19610 +540 68,559 331,496 -785  
Sep20 200414 18980 19650 18920 19560 +560 171 10,793 -4  
Dec20 200414 19450 19450 19450 19450 +540 3 63,118 -500  
Total Volume and Open Interest 68,737 473,706 -1,488  
Nikkei 225(CME) Yen
Jun20 200414 19115 19695 19080 19520 +430 44,903 33,129 -1,724  
Sep20 200414 19455 19620 19455 19455 +430 0 74 +0  
Dec20 200414 19315 19315 19315 19315 +435        
Total Volume and Open Interest 44,903 33,203 -1,724  
Nikkei 225(CME) e-Mini Yen
Jun20 200414 19520 19520 19520 19520 +430        
Sep20 200414 19460 19460 19460 19460 +430        
Dec20 200414 19320 19320 19320 19320 +440        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200414 4568.0 4577.0 4496.0 4523.5 +17.5 42,273 193,265 -7,857  
May20 200414 4554.0 4554.0 4468.5 4495.0 +12.0 311 305 +184  
Jun20 200414 4458.5 4505.0 4458.5 4487.0 +17.5 100 6,877 -132  
Total Volume and Open Interest 42,684 271,454 -7,805  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200414 24183 24598 23959 24408 +199 154,221 101,313 +120  
May20 200414 24002 24481 23900 24313 +187 525 3,105 +35  
Jun20 200414 23858 24333 23726 24149 +186 520 8,418 +30  
Total Volume and Open Interest 155,341 120,309 +183  
DAX(EUREX) Weekly Monthly
Jun20 200414 10552.5 10811.5 10552.5 10691.0 +140.0 71,230 106,142 -8,752  
Sep20 200414 10587.5 10784.0 10587.5 10676.5 +140.0 129 787 +55  
Dec20 200414 10734.5 10734.5 10640.5 10663.0 +138.5 109 276 +55  
Total Volume and Open Interest 71,468 107,205 -8,642  
Mini-DAX(EUREX)
Jun20 200414 10585.0 10812.0 10585.0 10691.0 +140.0 88,525 16,629 -1,506  
Sep20 200414 10750.0 10785.0 10650.0 10676.5 +140.0 112 408 -8  
Dec20 200414 10693.0 10693.0 10663.0 10663.0 +138.5 23 57 +21  
Total Volume and Open Interest 88,660 17,094 -1,493  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200414 2856 2922 2855 2885 +30 1,283,682 4,603,449 -143,217  
Sep20 200414 2896 2907 2864 2874 +31 4,354 117,859 +1,353  
Dec20 200414 2861 2865 2861 2865 +31 23,197 266,532 +11,597  
Total Volume and Open Interest 1,311,233 5,006,583 -130,267  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200414 9415 9495 9381 9398 +78 39,914 226,265 -1,168  
Sep20 200414 9360 9460 9360 9368 +78 16 1,382 -4  
Dec20 200414 9405 9405 9338 9338 +78 16 207 -7  
Total Volume and Open Interest 39,946 227,854 -1,179  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200414 5815.00 5932.50 5762.50 5775.00 -44.00 107,683 673,474 -10,811  
Sep20 200414 5757.50 5757.50 5757.50 5757.50 -43.50 679 2,764 +220  
Dec20 200414 5743.50 5743.50 5743.50 5743.50 -43.50 1,075 4,658 +570  
Total Volume and Open Interest 109,437 680,896 -10,021  
SPI 200(SFE) Weekly Monthly
Jun20 200414 5424.0 5493.0 5321.0 5490.0 +91.0 72,217 395,990 -3,576  
Sep20 200414 5443.0 5443.0 5443.0 5443.0 +91.0 0 143 +0  
Dec20 200414 5422.0 5422.0 5422.0 5422.0 +91.0 0 658 +0  
Total Volume and Open Interest 72,877 399,795 -3,295  
FTSE MIB(ISE)
Jun20 200414 17825.00 17940.00 17420.00 17491.00 -75.00 10,923 55,692 -2,417  
Sep20 200414 17485.00 17520.00 17376.00 17376.00 -70.00 0 302 +0  
Dec20 200414 17271.00 17271.00 17271.00 17271.00 -80.00        
Total Volume and Open Interest 10,923 55,994 -2,417  
KOSPI 200(KFE)
Jun20 200414 244.80 248.20 243.40 246.80 +4.80 254,987 318,068 -954  
Sep20 200414 244.10 247.50 242.90 246.45 +4.65 222 6,359 -1  
Dec20 200414 242.80 246.60 242.70 245.25 +4.00 2 42,819 -28  
Total Volume and Open Interest 255,408 385,457 -925  
GSCI(CME) Weekly Monthly
Apr20 200414 260.00 260.50 256.25 256.25 -10.20 1,041 3,514 -985  
May20 200414 285.30 285.30 278.60 278.60 -8.25 1,040 3,901 +998  
Jun20 200414 279.25 279.25 279.25 279.25 -8.25        
Total Volume and Open Interest 2,081 7,415 +13  
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