MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 15, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200415 847.50 852.50 838.75 842.00 -5.00 89,265 184,587 -19,643 Hover/Click
Jul20 200415 856.00 862.50 848.75 851.75 -3.75 77,071 252,781 +10,727 Hover/Click
Aug20 200415 859.50 865.50 851.75 854.00 -4.50 4,475 23,587 +271 Hover/Click
Sep20 200415 861.00 866.25 853.50 855.00 -5.25 2,825 19,249 +224 Hover/Click
Nov20 200415 866.00 871.00 857.75 859.75 -5.75 30,251 137,546 +11,766 Hover/Click
Jan21 200415 868.75 873.50 860.75 862.25 -6.25 5,233 42,509 +584 Hover/Click
Mar21 200415 858.25 861.75 849.00 850.75 -6.50 6,907 107,202 +1,810 Hover/Click
May21 200415 857.25 862.00 848.50 851.25 -6.75 2,431 29,605 +889 Hover/Click
Jul21 200415 868.50 870.00 857.50 859.75 -7.00 3,669 17,543 -165 Hover/Click
Aug21 200415 859.00 868.75 858.75 860.25 -7.25 35 903 -23 Hover/Click
Sep21 200415 860.00 860.00 854.00 855.00 -7.00 0 365 +0 Hover/Click
Nov21 200415 863.75 863.75 851.00 852.50 -7.50 636 13,612 -330 Hover/Click
Jan22 200415 859.75 859.75 859.75 859.75 -7.50 0 71 +0 Hover/Click
Mar22 200415 860.50 860.50 860.50 860.50 -7.50 0 32 +0 Hover/Click
Total Volume and Open Interest 222,806 829,805 +6,104  
Soybean Meal(CBOT) Weekly Monthly
May20 200415 287.90 294.40 287.90 292.20 +4.70 44,295 77,547 -7,404 Hover/Click
Jul20 200415 293.40 298.80 293.30 296.60 +3.50 47,988 138,521 +10,992 Hover/Click
Aug20 200415 293.70 298.30 293.70 296.00 +2.30 4,214 26,453 +91 Hover/Click
Sep20 200415 295.00 298.10 294.80 295.80 +1.40 2,769 18,500 +50 Hover/Click
Oct20 200415 296.00 298.50 295.20 296.20 +0.90 1,862 15,450 -202 Hover/Click
Dec20 200415 298.70 301.10 298.00 299.00 +0.30 9,610 61,211 +1,499 Hover/Click
Jan21 200415 298.80 300.60 297.20 298.60 unch 2,158 7,999 -274 Hover/Click
Mar21 200415 296.40 296.50 292.50 293.90 -1.20 2,462 30,475 +866 Hover/Click
May21 200415 296.00 296.30 290.80 293.60 -1.30 798 15,800 +187 Hover/Click
Jul21 200415 299.50 299.80 294.10 296.40 -1.80 147 8,668 -9 Hover/Click
Total Volume and Open Interest 116,332 409,662 +5,784  
Soybean Oil(CBOT) Weekly Monthly
May20 200415 26.64 26.90 26.24 26.55 -0.19 47,483 97,406 -10,465 Hover/Click
Jul20 200415 27.05 27.33 26.63 26.94 -0.22 41,368 140,764 +9,227 Hover/Click
Aug20 200415 27.28 27.52 26.82 27.12 -0.24 3,943 41,717 -81 Hover/Click
Sep20 200415 27.52 27.70 27.00 27.30 -0.25 3,495 28,893 +256 Hover/Click
Oct20 200415 27.74 27.82 27.17 27.46 -0.25 1,321 17,009 -382 Hover/Click
Dec20 200415 27.98 28.21 27.50 27.80 -0.24 11,818 72,349 +518 Hover/Click
Jan21 200415 28.31 28.37 27.72 28.00 -0.25 1,585 11,855 +232 Hover/Click
Mar21 200415 28.36 28.49 27.86 28.14 -0.26 1,529 24,035 -338 Hover/Click
May21 200415 28.57 28.71 28.09 28.34 -0.26 680 14,293 +146 Hover/Click
Jul21 200415 28.84 28.98 28.36 28.59 -0.28 189 6,628 +22 Hover/Click
Total Volume and Open Interest 113,465 461,483 -847  
Canola(WCE) Weekly Monthly
May20 200415 457.0 460.9 455.2 459.4 +2.2 7,428 44,620 -3,686 Hover/Click
Jul20 200415 463.4 467.7 461.6 466.8 +3.1 7,394 63,934 +94 Hover/Click
Nov20 200415 470.4 474.6 469.0 473.7 +2.8 3,486 53,025 -63 Hover/Click
Jan21 200415 476.0 479.9 475.6 479.2 +2.7 144 6,107 +92 Hover/Click
Mar21 200415 482.7 485.5 482.0 484.7 +2.1 28 2,090 +15 Hover/Click
Total Volume and Open Interest 18,482 170,646 -3,546  
Corn(CBOT) Weekly Monthly
May20 200415 326.00 326.75 317.50 319.25 -6.75 147,086 312,523 -19,033 Hover/Click
Jul20 200415 332.25 333.00 325.00 326.75 -5.50 122,610 499,271 +25,719 Hover/Click
Sep20 200415 337.00 337.75 331.25 332.50 -4.50 20,622 211,010 +4,550 Hover/Click
Dec20 200415 346.50 347.50 341.75 342.75 -3.75 32,519 277,781 +1,428 Hover/Click
Mar21 200415 359.00 360.00 354.50 355.50 -3.50 3,884 37,941 +495 Hover/Click
May21 200415 366.00 367.25 362.00 362.75 -3.50 1,754 11,710 +742 Hover/Click
Jul21 200415 371.00 372.00 367.00 367.50 -3.50 2,855 41,721 +1,198 Hover/Click
Sep21 200415 367.00 368.25 364.00 365.25 -2.75 1,906 8,831 +271 Hover/Click
Dec21 200415 372.50 373.25 369.25 370.25 -2.25 2,656 38,193 +834 Hover/Click
Mar22 200415 384.25 385.00 382.00 382.75 -2.00 62 984 +8 Hover/Click
Total Volume and Open Interest 336,031 1,441,515 +16,239  
Wheat(CBOT) Weekly Monthly
May20 200415 546.50 548.75 529.75 540.25 -8.50 53,253 76,396 -9,019 Hover/Click
Jul20 200415 548.00 550.00 531.50 540.50 -9.25 54,127 150,750 +12,544 Hover/Click
Sep20 200415 553.75 555.00 537.50 546.00 -8.75 12,978 69,111 +2,697 Hover/Click
Dec20 200415 561.75 563.25 546.00 554.50 -8.00 7,903 50,503 +778 Hover/Click
Mar21 200415 568.50 570.50 554.50 562.75 -6.50 976 14,581 +228 Hover/Click
May21 200415 570.00 571.50 556.75 563.75 -6.75 392 2,929 +2 Hover/Click
Total Volume and Open Interest 129,981 374,313 +7,367  
Wheat(KCBT) Weekly Monthly
May20 200415 481.00 483.75 469.00 479.50 -4.25 30,623 57,086 -7,034 Hover/Click
Jul20 200415 489.00 491.25 476.50 487.00 -4.00 32,786 102,336 +9,077 Hover/Click
Sep20 200415 497.50 499.00 484.25 494.50 -4.25 5,559 28,723 +1,347 Hover/Click
Dec20 200415 508.50 510.00 494.50 504.75 -4.75 3,994 32,446 -325 Hover/Click
Mar21 200415 518.75 520.25 505.00 514.75 -5.00 245 7,417 +20 Hover/Click
May21 200415 511.00 526.00 511.00 520.25 -5.25 36 1,895 +20 Hover/Click
Jul21 200415 514.50 514.75 507.25 514.75 -7.25 73 894 +38 Hover/Click
Total Volume and Open Interest 73,348 231,003 +3,166  
Wheat(MGE) Weekly Monthly
May20 200415 522.50 522.50 511.50 514.00 -7.00 4,051 26,328 -988 Hover/Click
Jul20 200415 535.00 535.00 524.00 527.00 -6.50 3,654 21,446 +389 Hover/Click
Sep20 200415 544.25 544.25 533.75 537.25 -6.25 878 11,368 -77 Hover/Click
Dec20 200415 554.50 554.50 545.50 548.50 -6.00 595 8,141 +68 Hover/Click
Mar21 200415 565.00 565.00 556.50 559.25 -6.00 357 3,402 +131 Hover/Click
May21 200415 563.50 565.50 563.00 565.50 -5.75 86 1,084 +0 Hover/Click
Total Volume and Open Interest 9,621 71,844 -477  
Oats(CBOT) Weekly Monthly
May20 200415 276.75 286.50 275.00 285.50 +8.25 252 1,429 -118 Hover/Click
Jul20 200415 269.00 277.50 269.00 277.00 +8.50 92 1,222 +51 Hover/Click
Sep20 200415 262.00 263.50 256.00 263.50 +4.00 2 126 +0 Hover/Click
Dec20 200415 255.00 255.00 254.50 254.75 +1.75 5 706 -1 Hover/Click
Total Volume and Open Interest 351 3,483 -68  
Rough Rice(CBOT) Weekly Monthly
May20 200415 14.27 14.35 14.14 14.19 -0.09 456 5,347 -77 Hover/Click
Jul20 200415 14.09 14.15 13.97 14.03 -0.07 300 3,298 +139 Hover/Click
Sep20 200415 12.09 12.10 12.01 12.06 -0.06 32 3,416 +10 Hover/Click
Nov20 200415 12.01 12.04 11.99 12.04 -0.01 0 147 +0 Hover/Click
Total Volume and Open Interest 788 12,209 +72  
Live Cattle(CME) Weekly Monthly
Apr20 200415 92.500 95.500 92.200 94.730 +1.030 1,762 8,321 -297 Hover/Click
Jun20 200415 83.080 85.580 82.785 84.830 +1.030 4,458 120,005 +401 Hover/Click
Aug20 200415 88.500 90.300 87.885 89.535 unch 3,749 55,935 +190 Hover/Click
Oct20 200415 94.300 95.730 93.650 94.980 -0.500 3,170 40,390 -19 Hover/Click
Dec20 200415 97.885 99.330 97.550 98.600 -0.185 3,153 25,448 +234 Hover/Click
Feb21 200415 101.850 103.350 101.635 102.730 +0.280 1,521 10,334 +61 Hover/Click
Total Volume and Open Interest 18,830 264,232 +744  
Feeder Cattle(CME) Weekly Monthly
Apr20 200415 116.000 117.050 114.080 115.800 -0.600 367 2,021 -80 Hover/Click
May20 200415 113.950 116.885 113.500 115.580 +0.730 1,614 11,248 -403 Hover/Click
Aug20 200415 124.950 128.035 124.230 126.730 +0.380 1,683 11,189 -156 Hover/Click
Sep20 200415 126.200 129.535 125.650 128.000 +0.615 1,006 3,704 +1 Hover/Click
Oct20 200415 126.980 130.380 126.050 128.735 +0.985 665 1,989 -35 Hover/Click
Nov20 200415 126.200 130.880 126.080 129.300 +1.500 295 918 +22 Hover/Click
Jan21 200415 124.650 127.785 123.680 126.500 +1.465 28 636 +5 Hover/Click
Total Volume and Open Interest 5,660 31,978 -646  
Lean Hogs(CME) Weekly Monthly
May20 200415 37.980 39.730 37.330 39.450 +1.450 258 2,800 -5  
Jun20 200415 43.230 45.100 42.550 44.630 +0.680 9,408 82,515 +748 Hover/Click
Jul20 200415 50.550 51.900 50.000 51.730 +0.750 8,978 33,841 +150 Hover/Click
Aug20 200415 54.980 56.200 54.600 56.050 +1.070 7,887 27,832 -251 Hover/Click
Oct20 200415 51.000 52.400 50.580 52.000 +0.970 8,456 38,966 +61 Hover/Click
Dec20 200415 50.800 51.680 50.330 51.230 +0.430 4,392 22,201 +634 Hover/Click
Feb21 200415 56.700 57.030 55.880 56.580 +0.150 1,136 5,233 +307 Hover/Click
Apr21 200415 61.500 62.350 61.250 62.000 +0.170 138 1,995 -40 Hover/Click
Total Volume and Open Interest 44,726 229,910 +1,293  
Class III Milk(CME) Weekly Monthly
Apr20 200415 13.65 13.70 13.43 13.69 +0.05 127 3,134 +23 Hover/Click
May20 200415 11.04 11.51 10.95 11.18 +0.14 535 3,708 +284 Hover/Click
Jun20 200415 12.45 12.50 12.07 12.33 +0.14 604 4,531 +137 Hover/Click
Jul20 200415 13.90 13.97 13.71 13.88 +0.07 317 2,235 +69 Hover/Click
Aug20 200415 14.99 15.05 14.82 14.95 +0.01 233 1,728 +50 Hover/Click
Sep20 200415 15.26 15.40 15.25 15.36 +0.04 240 1,819 +100 Hover/Click
Oct20 200415 15.62 15.62 15.46 15.50 +0.04 138 1,437 +58 Hover/Click
Nov20 200415 15.44 15.61 15.44 15.48 +0.08 195 1,322 +97 Hover/Click
Dec20 200415 15.35 15.42 15.35 15.38 +0.07 171 1,140 +101 Hover/Click
Jan21 200415 15.25 15.25 15.25 15.25 +0.01 49 379 +34 Hover/Click
Feb21 200415 15.21 15.27 15.21 15.21 unch 57 395 +27 Hover/Click
Mar21 200415 15.37 15.42 15.37 15.37 +0.01 67 407 +47 Hover/Click
Apr21 200415 15.45 15.45 15.45 15.45 unch 40 182 +15 Hover/Click
Total Volume and Open Interest 2,778 22,697 +1,046  
Cocoa(ICE) Weekly Monthly
May20 200415 2246 2246 2190 2205 -60 4,921 9,510 -2,224 Hover/Click
Jul20 200415 2268 2268 2215 2229 -59 13,852 75,599 +745 Hover/Click
Sep20 200415 2272 2272 2217 2230 -54 6,903 39,773 -170 Hover/Click
Dec20 200415 2258 2258 2207 2218 -51 2,547 42,916 +844 Hover/Click
Mar21 200415 2227 2231 2194 2207 -46 434 27,487 +130 Hover/Click
May21 200415 2224 2224 2192 2205 -45 106 7,870 +43 Hover/Click
Jul21 200415 2222 2222 2191 2205 -43 38 2,989 +31 Hover/Click
Total Volume and Open Interest 28,803 209,329 -601  
Coffee "C"(ICE) Weekly Monthly
May20 200415 117.00 121.20 114.60 120.20 +3.00 14,231 25,938 -5,885 Hover/Click
Jul20 200415 118.05 122.15 115.60 121.20 +2.85 17,576 64,871 +2,681 Hover/Click
Sep20 200415 119.20 123.15 116.85 122.25 +2.70 5,618 42,753 -167 Hover/Click
Dec20 200415 120.70 124.50 118.40 123.55 +2.50 3,225 42,942 +962 Hover/Click
Mar21 200415 121.95 125.80 120.15 125.05 +2.55 638 18,387 +271 Hover/Click
May21 200415 121.95 126.50 121.30 125.85 +2.45 140 9,961 +15 Hover/Click
Total Volume and Open Interest 41,692 228,579 -2,120  
Orange Juice(ICE) Weekly Monthly
May20 200415 105.60 109.00 104.55 108.30 +1.35 882 3,820 -144 Hover/Click
Jul20 200415 106.85 109.80 106.00 108.90 +0.65 437 5,684 +185 Hover/Click
Sep20 200415 111.00 111.00 111.00 111.00 +0.55 26 1,295 +0 Hover/Click
Nov20 200415 113.40 113.40 113.40 113.40 +0.55 4 468 +0 Hover/Click
Jan21 200415 115.65 115.65 115.65 115.65 +0.55 0 349 +0 Hover/Click
Mar21 200415 117.10 117.10 117.10 117.10 +0.75 0 171 +0 Hover/Click
Total Volume and Open Interest 1,349 11,787 +41  
Sugar #11(ICE) Weekly Monthly
May20 200415 9.99 10.20 9.96 10.16 +0.11 56,210 230,184 -9,212 Hover/Click
Jul20 200415 10.20 10.31 10.12 10.28 +0.03 55,778 309,261 +13,480 Hover/Click
Oct20 200415 10.46 10.56 10.39 10.52 +0.03 21,902 200,742 +239 Hover/Click
Mar21 200415 11.18 11.25 11.10 11.21 +0.01 9,161 118,395 +1,221 Hover/Click
May21 200415 11.29 11.33 11.19 11.28 -0.03 3,917 54,425 +795 Hover/Click
Jul21 200415 11.42 11.44 11.30 11.38 -0.06 6,011 42,085 +75 Hover/Click
Oct21 200415 11.68 11.68 11.53 11.60 -0.10 4,000 41,323 +1,098 Hover/Click
Mar22 200415 12.19 12.19 12.05 12.10 -0.11 1,120 18,790 +172 Hover/Click
Total Volume and Open Interest 158,992 1,031,193 +7,965  
London Cocoa(LCE) Weekly Monthly
May20 200415 1811 1813 1774 1776 -37 2,861 42,052 -813 Hover/Click
Jul20 200415 1762 1766 1746 1750 -17 5,811 45,702 +1,053 Hover/Click
Sep20 200415 1726 1727 1709 1713 -17 3,585 41,691 -12 Hover/Click
Dec20 200415 1660 1662 1647 1651 -14 3,126 62,986 -373 Hover/Click
Mar21 200415 1640 1640 1627 1630 -12 740 35,141 +59 Hover/Click
May21 200415 1634 1640 1627 1631 -14 459 14,980 +84 Hover/Click
Jul21 200415 1634 1635 1628 1633 -13 56 8,726 -8 Hover/Click
Total Volume and Open Interest 16,642 262,340 -24  
London Sugar(LCE) Weekly Monthly
May20 200415 349.20 353.00 342.40 342.70 -2.50 9,698 12,130 -2,855 Hover/Click
Aug20 200415 330.60 332.40 326.70 331.70 +0.50 8,070 47,340 +76 Hover/Click
Oct20 200415 320.60 322.10 316.20 321.10 -0.30 3,182 17,496 +612 Hover/Click
Dec20 200415 323.70 323.70 318.40 322.70 -0.70 1,188 10,214 +184 Hover/Click
Mar21 200415 325.40 325.40 320.60 324.40 -0.70 615 9,472 +175 Hover/Click
Total Volume and Open Interest 23,398 103,475 -1,580  
Cotton(ICE) Weekly Monthly
May20 200415 52.64 53.19 51.91 52.75 +0.24 16,617 27,013 -7,602 Hover/Click
Jul20 200415 53.01 53.90 52.40 52.80 -0.38 22,304 87,359 +6,081 Hover/Click
Oct20 200415 54.82 54.82 54.82 54.82 -0.26 4 115 +0 Hover/Click
Dec20 200415 55.31 55.99 54.72 54.92 -0.41 4,659 48,936 +797 Hover/Click
Mar21 200415 56.53 57.14 55.99 56.18 -0.34 390 10,506 +159 Hover/Click
May21 200415 57.37 57.91 56.79 56.94 -0.43 20 2,173 +1 Hover/Click
Total Volume and Open Interest 44,211 183,662 -415  
Lumber(CME) Weekly Monthly
May20 200415 332.6 334.4 317.5 324.0 -7.0 186 1,166 -44  
Jul20 200415 343.9 345.9 325.7 332.9 -10.2 118 949 +28  
Sep20 200415 343.0 343.0 327.6 335.6 -3.5 23 478 +5  
Nov20 200415 341.5 341.5 328.2 329.1 -12.6 1 183 +0  
Jan21 200415 341.1 341.1 341.1 341.1 -12.6 0 17 +0  
Mar21 200415 339.7 339.7 339.7 339.7 -12.6        
May21 200415 338.2 338.2 338.2 338.2 -12.6        
Total Volume and Open Interest 328 2,793 -11  
Crude Oil(NYM) Weekly Monthly
May20 200415 20.72 20.89 19.20 19.87 -0.24 775,120 324,547 -50,180 Hover/Click
Jun20 200415 27.84 28.14 25.84 26.04 -1.36 399,067 431,214 +46,633 Hover/Click
Jul20 200415 32.36 32.59 29.90 29.96 -1.91 174,541 241,307 +12,566 Hover/Click
Aug20 200415 34.08 34.31 31.44 31.49 -2.16 57,624 138,096 +4,025 Hover/Click
Sep20 200415 35.01 35.23 32.26 32.33 -2.23 57,564 138,883 +4,290 Hover/Click
Oct20 200415 35.59 35.72 32.84 32.89 -2.29 23,741 99,666 -76 Hover/Click
Nov20 200415 36.18 36.18 33.33 33.41 -2.30 14,134 81,138 +311 Hover/Click
Dec20 200415 36.40 36.73 33.78 33.87 -2.29 92,565 295,038 +4,426 Hover/Click
Jan21 200415 36.92 36.94 34.21 34.26 -2.28 14,758 63,512 -1,663 Hover/Click
Feb21 200415 37.30 37.30 34.54 34.61 -2.24 3,973 36,285 -233 Hover/Click
Mar21 200415 37.38 37.46 34.87 34.92 -2.20 11,750 42,832 +2,114 Hover/Click
Apr21 200415 37.71 37.80 35.12 35.21 -2.15 5,907 21,935 +255 Hover/Click
May21 200415 37.26 37.26 35.44 35.47 -2.09 2,898 18,522 +470 Hover/Click
Jun21 200415 37.78 38.19 35.59 35.69 -2.05 27,181 86,252 -176 Hover/Click
Jul21 200415 37.14 37.14 35.84 35.88 -2.01 1,514 19,737 -177 Hover/Click
Aug21 200415 37.31 37.31 36.05 36.07 -1.97 1,124 13,136 +256 Hover/Click
Total Volume and Open Interest 1,700,881 2,370,611 +25,268  
e-miNY Crude Oil(NYM)
May20 200415 20.700 20.900 19.200 19.875 -0.225 59,746 6,670 +604  
Jun20 200415 28.000 28.125 25.850 26.050 -1.350 3,102 2,878 +214  
Jul20 200415 32.400 32.575 29.950 29.950 -1.925 448 1,172 +222  
Aug20 200415 33.650 34.075 31.500 31.500 -2.150 30 317 +1  
Sep20 200415 35.200 35.200 32.325 32.325 -2.225 85 136 -20  
Oct20 200415 32.900 35.425 32.900 32.900 -2.275 22 126 -2  
Nov20 200415 33.400 33.400 33.400 33.400 -2.300 8 63 +3  
Dec20 200415 36.500 36.600 33.800 33.875 -2.275 78 265 -3  
Jan21 200415 36.650 36.950 34.250 34.250 -2.300 34 47 +6  
Feb21 200415 35.950 37.100 34.600 34.600 -2.250 4 52 +0  
Total Volume and Open Interest 63,582 11,890 +1,023  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200415 94.58 96.06 89.76 91.38 -3.04 49,605 69,977 -4,176 Hover/Click
Jun20 200415 98.85 100.05 93.58 95.07 -3.58 33,892 61,879 +4,339 Hover/Click
Jul20 200415 104.24 104.76 98.37 99.74 -3.79 14,438 35,791 +778 Hover/Click
Aug20 200415 108.94 109.42 103.34 104.46 -3.86 7,403 18,666 -113 Hover/Click
Sep20 200415 112.81 113.34 107.99 108.80 -3.88 6,881 21,139 -322 Hover/Click
Oct20 200415 117.72 117.72 111.94 112.40 -3.96 3,347 17,631 +273 Hover/Click
Nov20 200415 119.00 119.00 114.92 115.07 -4.07 3,734 13,677 -81 Hover/Click
Dec20 200415 121.76 122.10 116.87 117.07 -4.20 10,144 37,222 -295 Hover/Click
Jan21 200415 122.57 122.57 118.91 118.98 -4.24 2,280 15,674 +72 Hover/Click
Feb21 200415 123.40 123.40 120.40 120.46 -4.26 1,032 7,625 +19 Hover/Click
Mar21 200415 123.92 123.92 121.55 121.58 -4.33 1,017 7,492 +42 Hover/Click
Apr21 200415 126.21 126.70 122.10 122.12 -4.43 555 4,420 +15 Hover/Click
May21 200415 125.00 125.00 122.84 122.84 -4.54 558 2,637 -14 Hover/Click
Jun21 200415 126.45 128.84 123.75 123.77 -4.58 1,994 13,791 +299 Hover/Click
Total Volume and Open Interest 138,681 361,672 +1,399  
RBOB Gasoline(NYM) Weekly Monthly
May20 200415 75.68 76.43 69.22 72.04 +0.04 36,319 93,514 -2,900 Hover/Click
Jun20 200415 81.00 81.74 75.00 76.76 -1.20 27,224 77,445 +3,128 Hover/Click
Jul20 200415 86.00 86.13 79.50 81.19 -1.76 15,335 41,033 +765 Hover/Click
Aug20 200415 89.26 89.82 83.17 84.73 -2.22 6,157 21,672 +422 Hover/Click
Sep20 200415 91.50 92.14 85.40 86.90 -2.78 6,481 33,283 +110 Hover/Click
Oct20 200415 85.75 85.93 80.25 80.80 -3.35 5,877 26,751 +1,534 Hover/Click
Nov20 200415 85.12 86.22 80.94 81.24 -3.52 6,522 14,863 +190 Hover/Click
Dec20 200415 86.54 87.84 81.50 81.88 -3.66 6,672 30,394 +505 Hover/Click
Jan21 200415 86.88 86.88 83.00 83.17 -3.71 1,056 5,802 -34 Hover/Click
Feb21 200415 86.53 87.15 85.04 85.04 -3.66 609 1,850 +34 Hover/Click
Total Volume and Open Interest 115,976 382,426 +4,312  
e-miNY RBOB Gasoline(NYM)
May20 200415 72.04 72.04 72.04 72.04 +0.04        
Jun20 200415 76.76 76.76 76.76 76.76 -1.20        
Jul20 200415 81.19 81.19 81.19 81.19 -1.76        
Aug20 200415 84.73 84.73 84.73 84.73 -2.22        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May20 200415 1.639 1.666 1.586 1.598 -0.052 196,125 188,698 -33,918 Hover/Click
Jun20 200415 1.819 1.831 1.738 1.748 -0.078 109,973 184,135 +21,005 Hover/Click
Jul20 200415 2.015 2.030 1.936 1.946 -0.080 92,086 147,233 +7,065 Hover/Click
Aug20 200415 2.099 2.114 2.028 2.037 -0.068 19,862 55,832 -639 Hover/Click
Sep20 200415 2.126 2.142 2.060 2.068 -0.063 15,590 102,342 +770 Hover/Click
Oct20 200415 2.186 2.202 2.130 2.138 -0.052 22,529 98,014 -1,282 Hover/Click
Nov20 200415 2.416 2.444 2.385 2.392 -0.039 9,922 31,725 -317 Hover/Click
Dec20 200415 2.773 2.799 2.737 2.743 -0.042 10,726 41,161 +2,421 Hover/Click
Jan21 200415 2.911 2.928 2.874 2.880 -0.039 16,731 75,814 +3,153 Hover/Click
Feb21 200415 2.874 2.891 2.839 2.844 -0.038 5,982 32,704 +2,103 Hover/Click
Mar21 200415 2.743 2.769 2.720 2.726 -0.033 8,385 50,308 +1,453 Hover/Click
Apr21 200415 2.484 2.505 2.467 2.470 -0.025 9,108 61,053 +1,565 Hover/Click
May21 200415 2.456 2.475 2.441 2.445 -0.022 3,682 18,462 -185 Hover/Click
Jun21 200415 2.487 2.505 2.475 2.476 -0.022 2,709 12,795 -328 Hover/Click
Jul21 200415 2.524 2.541 2.512 2.516 -0.020 1,769 9,024 -267 Hover/Click
Aug21 200415 2.537 2.546 2.515 2.519 -0.020 991 8,320 -253 Hover/Click
Total Volume and Open Interest 532,296 1,216,672 +3,147  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200415 30.26 30.33 27.16 27.69 -1.91 223,294 424,592 -15,070 Hover/Click
Jul20 200415 34.14 34.27 31.02 31.44 -2.13 136,283 369,765 +8,541 Hover/Click
Aug20 200415 36.34 36.46 33.30 33.53 -2.23 67,525 193,011 +3,489 Hover/Click
Sep20 200415 37.89 37.99 34.90 35.00 -2.29 54,758 177,080 +975 Hover/Click
Oct20 200415 38.95 39.07 36.01 36.07 -2.34 25,362 104,501 +1,329 Hover/Click
Nov20 200415 39.69 39.79 36.72 36.77 -2.35 24,484 103,633 +1,486 Hover/Click
Dec20 200415 40.20 40.26 37.17 37.22 -2.35 75,576 306,395 +3,312 Hover/Click
Jan21 200415 40.46 40.62 37.61 37.63 -2.33 6,531 99,187 +1,040 Hover/Click
Feb21 200415 40.74 40.89 38.00 38.01 -2.30 4,019 70,226 -768 Hover/Click
Mar21 200415 40.67 40.67 38.39 38.40 -2.27 6,975 61,760 -568 Hover/Click
Apr21 200415 39.10 39.10 38.70 38.70 -2.24 670 38,909 -58 Hover/Click
May21 200415 39.02 39.02 39.02 39.02 -2.19 621 31,754 -72 Hover/Click
Jun21 200415 41.98 42.04 39.27 39.32 -2.13 16,842 118,416 -1,891 Hover/Click
Jul21 200415 39.56 39.56 39.56 39.56 -2.09 946 24,446 +81 Hover/Click
Total Volume and Open Interest 679,085 2,659,196 +5,474  
Gas Oil(ICE) Weekly Monthly
May20 200415 280.50 281.50 260.00 260.75 -18.75 71,887 144,864 -8,226 Hover/Click
Jun20 200415 299.25 300.25 279.50 280.25 -18.25 58,641 120,138 +2,365 Hover/Click
Jul20 200415 317.00 317.50 297.25 298.00 -17.50 22,824 81,865 +788 Hover/Click
Aug20 200415 329.50 329.50 311.75 312.25 -16.00 10,056 50,322 +308 Hover/Click
Sep20 200415 339.75 340.00 323.00 323.50 -15.00 10,689 51,352 +875 Hover/Click
Oct20 200415 349.25 349.25 333.25 333.75 -14.00 5,921 42,837 +873 Hover/Click
Nov20 200415 355.00 355.00 339.75 340.50 -13.50 3,015 32,562 +457 Hover/Click
Dec20 200415 359.25 359.25 343.50 344.50 -13.25 16,316 79,691 +627 Hover/Click
Jan21 200415 360.25 362.75 348.00 349.25 -13.00 2,266 24,547 +393 Hover/Click
Feb21 200415 364.75 365.00 354.25 354.50 -12.25 935 16,168 +153 Hover/Click
Total Volume and Open Interest 211,805 812,859 -920  
Ethanol(CBOT)
May20 200415 0.947 0.964 0.947 0.947 unch 7 223 -6  
Jun20 200415 0.970 0.985 0.968 0.970 unch 9 293 +1  
Jul20 200415 0.973 0.973 0.973 0.973 unch 0 22 +0  
Aug20 200415 0.973 0.973 0.973 0.973 unch        
Sep20 200415 0.973 0.973 0.973 0.973 unch        
Oct20 200415 0.973 0.973 0.973 0.973 unch        
Nov20 200415 0.973 0.973 0.973 0.973 unch        
Dec20 200415 1.013 1.013 1.013 1.013 unch 0 1 +0  
Total Volume and Open Interest 16 539 -5  
WTI Crude Oil(ICE) Weekly Monthly
May20 200415 20.89 20.89 19.22 19.87 -0.24 39,005 43,491 -2,212 Hover/Click
Jun20 200415 28.11 28.11 25.84 26.04 -1.36 63,719 103,055 +3,990 Hover/Click
Jul20 200415 32.54 32.57 29.91 29.96 -1.91 37,276 70,104 +2,937 Hover/Click
Aug20 200415 34.16 34.16 31.47 31.49 -2.16 17,938 26,499 -234 Hover/Click
Sep20 200415 35.19 35.21 32.33 32.33 -2.23 16,704 45,621 +1,433 Hover/Click
Oct20 200415 35.32 35.35 32.89 32.89 -2.29 5,764 20,199 -1,087 Hover/Click
Nov20 200415 34.90 34.90 33.41 33.41 -2.30 2,386 15,428 +222 Hover/Click
Dec20 200415 36.42 36.44 33.78 33.87 -2.29 14,132 111,484 +210 Hover/Click
Jan21 200415 35.55 35.55 34.26 34.26 -2.28 654 7,191 -15 Hover/Click
Feb21 200415 34.61 34.61 34.61 34.61 -2.24 566 5,443 +84 Hover/Click
Mar21 200415 34.92 34.92 34.92 34.92 -2.20 564 7,009 -171 Hover/Click
Apr21 200415 35.21 35.21 35.21 35.21 -2.15 445 4,621 +6 Hover/Click
May21 200415 36.90 36.90 35.47 35.47 -2.09 270 4,932 -95 Hover/Click
Jun21 200415 37.00 37.00 35.69 35.69 -2.05 2,165 33,840 +295 Hover/Click
Jul21 200415 35.88 35.88 35.88 35.88 -2.01 56 5,798 -13 Hover/Click
Aug21 200415 36.07 36.07 36.07 36.07 -1.97 225 6,242 -25 Hover/Click
Total Volume and Open Interest 208,557 655,143 +6,419  
US Dollar Index(ICE) Weekly Monthly
Jun20 200415 98.820 100.060 98.820 99.485 +0.600 9,026 29,001 +296 Hover/Click
Sep20 200415 99.035 99.960 99.035 99.450 +0.597 10 611 +3 Hover/Click
Dec20 200415 99.505 99.505 99.505 99.505 +0.597 0 196 +0 Hover/Click
Total Volume and Open Interest 9,036 29,808 +299  
Australian Dollar(CME) Weekly Monthly
Jun20 200415 64.46 64.47 62.85 63.30 -1.07 48,128 127,183 -745 Hover/Click
Sep20 200415 64.31 64.46 62.87 63.30 -1.08 48 757 -10 Hover/Click
Dec20 200415 63.30 63.30 62.93 63.30 -1.08 1 197 -1 Hover/Click
Total Volume and Open Interest 48,457 128,837 -1,512  
British Pound(CME) Weekly Monthly
Jun20 200415 126.33 126.36 124.41 125.56 -0.77 33,285 148,156 +1,181 Hover/Click
Sep20 200415 125.93 126.42 124.50 125.62 -0.78 5 1,763 -1 Hover/Click
Dec20 200415 126.18 126.18 124.69 125.67 -0.79 6 163 -1 Hover/Click
Total Volume and Open Interest 33,364 151,900 +710  
Canadian Dollar(CME) Weekly Monthly
Jun20 200415 72.06 72.13 70.81 71.05 -0.91 38,264 109,747 +1,734 Hover/Click
Sep20 200415 72.15 72.20 70.91 71.12 -0.92 132 3,091 +26 Hover/Click
Dec20 200415 72.23 72.23 70.95 71.17 -0.92 22 2,634 +8 Hover/Click
Mar21 200415 71.35 71.35 71.07 71.19 -0.92 0 129 +0 Hover/Click
Total Volume and Open Interest 38,465 118,253 +1,765  
Japanese Yen(CME) Weekly Monthly
Jun20 200415 93.52 93.68 92.83 93.21 -0.26 57,955 118,554 +1,371 Hover/Click
Sep20 200415 93.84 93.91 93.09 93.44 -0.28 15 943 +11 Hover/Click
Dec20 200415 93.83 93.83 93.38 93.70 -0.30 5 37 +3 Hover/Click
Total Volume and Open Interest 58,000 119,990 +212  
Swiss Franc(CME) Weekly Monthly
Jun20 200415 104.39 104.40 103.29 103.98 -0.38 10,014 30,826 +96 Hover/Click
Sep20 200415 104.30 104.30 103.69 104.30 -0.39 0 67 +0 Hover/Click
Dec20 200415 105.14 105.14 104.38 104.65 -0.40 0 12 +0 Hover/Click
Total Volume and Open Interest 10,014 30,905 +96  
EuroFX(CME) Weekly Monthly
Jun20 200415 110.00 110.07 108.73 109.39 -0.61 72,771 536,797 -1,757 Hover/Click
Sep20 200415 110.30 110.34 108.99 109.64 -0.63 87 3,803 +1 Hover/Click
Dec20 200415 109.90 110.01 109.31 109.91 -0.64 0 1,878 +0 Hover/Click
Total Volume and Open Interest 72,998 545,130 -5,566  
Mexican Peso(CME) Weekly Monthly
May20 200415 426.00 426.00 410.38 414.00 -9.00 3 1,014 +3  
Jun20 200415 422.13 423.38 408.88 412.25 -8.75 28,775 107,073 +1,837 Hover/Click
Total Volume and Open Interest 28,788 108,212 +1,840  
Brazilian Real(CME) Weekly Monthly
May20 200415 192.65 193.65 189.60 190.65 -2.00 4,154 18,671 -196  
Jun20 200415 191.70 191.70 189.10 190.40 -2.00 45 1,345 +0 Hover/Click
Jul20 200415 190.15 190.15 189.35 190.15 -2.05 0 33 +0  
Aug20 200415 189.90 189.90 189.90 189.90 -2.05 0 120 +0  
Total Volume and Open Interest 4,199 20,169 -196  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200415 177~250 181~000 177~220 180~180 +2~280 145,877 1,002,984 +4,606 Hover/Click
Sep20 200415 178~240 179~070 178~170 178~300 +2~240 21 139 +2 Hover/Click
Dec20 200415 178~300 178~300 178~300 178~300 +2~240       Hover/Click
Total Volume and Open Interest 145,898 1,003,123 +4,608  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200415 138~070 139~090 138~060 139~050 +0~300 596,558 3,184,509 +9,191 Hover/Click
Sep20 200415 138~150 139~015 138~150 138~300 +0~315 12 76 +3 Hover/Click
Dec20 200415 138~300 138~300 138~300 138~300 +0~315       Hover/Click
Total Volume and Open Interest 596,570 3,184,585 +9,194  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200415 125~056 125~200 125~052 125~176 +0~122 355,956 3,730,466 -25,007 Hover/Click
Sep20 200415 125~010 125~150 125~010 125~132 +0~146 6 28 +2 Hover/Click
Dec20 200415 125~132 125~132 125~132 125~132 +0~146       Hover/Click
Total Volume and Open Interest 355,962 3,730,494 -25,005  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200415 110~060 110~077 110~056 110~072 +0~014 192,789 2,649,198 -27,824 Hover/Click
Sep20 200415 110~110 110~114 110~110 110~114 +0~016 69 2,317 +58 Hover/Click
Dec20 200415 110~114 110~114 110~114 110~114 +0~016       Hover/Click
Total Volume and Open Interest 192,858 2,651,515 -27,766  
Eurodollars(CME) Weekly Monthly
Jun20 200415 99.535 99.575 99.535 99.565 +0.045 147,696 1,471,754 -40,729  
Sep20 200415 99.645 99.675 99.640 99.665 +0.020 133,956 1,493,066 -45,692  
Dec20 200415 99.645 99.670 99.640 99.660 +0.010 112,452 1,069,737 +282  
Mar21 200415 99.710 99.735 99.700 99.725 +0.015 94,153 884,444 -10,759  
Jun21 200415 99.715 99.740 99.705 99.730 +0.015 79,258 769,543 -36,165  
Sep21 200415 99.705 99.735 99.695 99.730 +0.025 79,252 644,624 +3,710  
Dec21 200415 99.675 99.715 99.665 99.710 +0.035 65,006 720,645 -7,064  
Mar22 200415 99.645 99.700 99.640 99.695 +0.050 43,422 556,967 +3,409  
Jun22 200415 99.595 99.665 99.590 99.655 +0.060 32,982 460,091 +1,178  
Sep22 200415 99.550 99.635 99.540 99.625 +0.075 30,376 340,224 +307  
Dec22 200415 99.480 99.585 99.475 99.575 +0.090 27,780 251,728 +3,371  
Mar23 200415 99.440 99.555 99.435 99.545 +0.105 24,533 284,402 -3,330  
Jun23 200415 99.395 99.520 99.390 99.510 +0.115 15,789 151,928 -16,357  
Sep23 200415 99.355 99.490 99.345 99.475 +0.120 23,459 135,761 +5,005  
Dec23 200415 99.295 99.440 99.290 99.430 +0.130 17,231 116,220 -1,131  
Mar24 200415 99.255 99.405 99.245 99.395 +0.140 18,672 109,724 +112  
Jun24 200415 99.195 99.365 99.195 99.350 +0.145 8,678 63,993 -276  
Sep24 200415 99.150 99.320 99.145 99.305 +0.150 10,410 72,152 -3  
Total Volume and Open Interest 1,038,038 10,163,135 -133,891  
Ultra T-Bond(CBOT)
Jun20 200415 220~06 226~22 220~05 225~30 +5~31 92,456 1,047,016 +1,261  
Sep20 200415 224~14 224~22 224~14 224~14 +5~31        
Dec20 200415 224~14 224~14 224~14 224~14 +5~31        
Total Volume and Open Interest 92,456 1,047,016 +1,261  
Ultra 10-Yr T-Note(CBOT)
Jun20 200415 155~085 157~045 155~070 156~280 +1~195 133,671 774,549 +7,746  
Sep20 200415 156~295 157~050 156~295 156~295 +1~210        
Dec20 200415 156~295 156~295 156~295 156~295 +1~210        
Total Volume and Open Interest 133,671 774,549 +7,746  
30 Day Federal Funds(CBOT)
Apr20 200415 99.942 99.948 99.942 99.942 unch 11,931 232,057 -6,971  
May20 200415 99.915 99.920 99.910 99.915 unch 9,602 258,032 -11  
Jun20 200415 99.920 99.930 99.920 99.925 +0.005 9,245 155,574 -2,760  
Jul20 200415 99.925 99.935 99.920 99.930 +0.010 9,577 244,309 -1,890  
Aug20 200415 99.925 99.935 99.920 99.935 +0.010 7,862 119,820 +679  
Sep20 200415 99.930 99.940 99.925 99.940 +0.010 3,843 39,003 +1,162  
Total Volume and Open Interest 85,849 1,572,582 -3,385  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200415 152.23 152.28 152.02 152.20 -0.01 248 12,692 +50 Hover/Click
Sep20 200415 152.20 152.20 152.20 152.20 -0.01       Hover/Click
Dec20 200415 152.20 152.20 152.20 152.20 -0.01       Hover/Click
Total Volume and Open Interest 248 12,692 +50  
Euro-Buxl(EUREX)
Jun20 200415 210.00 215.12 210.00 214.82 +4.38 38,532 197,332 -547  
Sep20 200415 224.30 224.30 224.30 224.30 +4.38 0 14 +0  
Dec20 200415 216.82 216.82 216.82 216.82 +4.38        
Total Volume and Open Interest 38,532 197,346 -547  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200415 171.42 172.78 171.36 172.68 +1.14 455,321 1,176,702 -41,242 Hover/Click
Sep20 200415 175.69 175.82 175.69 175.82 +1.24 25 188 -22 Hover/Click
Dec20 200415 173.73 173.73 173.73 173.73 +1.14       Hover/Click
Total Volume and Open Interest 455,346 1,176,890 -41,264  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200415 134.91 135.31 134.88 135.27 +0.34 235,437 929,439 -29,816 Hover/Click
Sep20 200415 134.87 134.87 134.87 134.87 +0.34 0 329 +0 Hover/Click
Dec20 200415 135.20 135.20 135.20 135.20 +0.34       Hover/Click
Total Volume and Open Interest 235,437 929,768 -29,816  
Euro-Schatz(EUREX)
Jun20 200415 112.15 112.20 112.13 112.19 +0.06 194,510 1,043,552 +14,745  
Sep20 200415 112.19 112.19 112.19 112.19 +0.06 0 65 +0  
Dec20 200415 113.19 113.19 113.19 113.19 +0.06        
Total Volume and Open Interest 194,510 1,043,617 +14,745  
3-Mth Euribor(EUREX)
Jun20 200415 100.310 100.310 100.280 100.280 -0.020 100 1,631 +0  
Sep20 200415 100.350 100.350 100.350 100.350 -0.020 0 913 +0  
Dec20 200415 100.410 100.410 100.400 100.400 -0.010 51 342 +51  
Total Volume and Open Interest 151 5,263 +51  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200415 136~26 137~00 136~20 136~32 +0~15 174,565 429,928 +7,417 Hover/Click
Sep20 200415 136~02 136~02 136~02 136~02 +0~15       Hover/Click
Total Volume and Open Interest 174,565 429,928 +7,417  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200415 99.58 99.61 99.58 99.60 +0.02 133,955 534,461 +3,088  
Sep20 200415 99.70 99.72 99.69 99.70 +0.00 60,511 487,012 +4,694  
Dec20 200415 99.71 99.72 99.69 99.70 -0.01 40,120 452,365 -4,504  
Mar21 200415 99.75 99.75 99.74 99.74 unch 40,571 513,619 -1,349  
Jun21 200415 99.72 99.74 99.72 99.73 +0.01 43,116 332,644 +3,758  
Sep21 200415 99.71 99.73 99.71 99.72 +0.01 37,793 223,603 -4,626  
Total Volume and Open Interest 576,233 3,356,519 +8,626  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200415 100.300 100.310 100.265 100.280 -0.020 247,473 455,938 -55,838  
Sep20 200415 100.370 100.375 100.340 100.350 -0.020 129,474 433,752 +9,143  
Dec20 200415 100.410 100.415 100.390 100.400 -0.010 115,058 346,533 -13,936  
Total Volume and Open Interest 964,632 3,279,001 -57,111  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200415 99.75 99.77 99.74 99.77 +0.02 24,098 141,673 +195  
Sep20 200415 99.74 99.77 99.73 99.77 +0.03 11,809 137,386 +4,259  
Dec20 200415 99.71 99.73 99.70 99.73 +0.02 7,336 161,280 -6  
Mar21 200415 99.68 99.72 99.68 99.71 +0.02 7,980 137,610 -901  
Jun21 200415 99.67 99.69 99.66 99.69 +0.02 3,665 78,527 +383  
Sep21 200415 99.64 99.67 99.64 99.67 +0.02 6,132 60,675 +2,553  
Dec21 200415 99.61 99.63 99.60 99.63 +0.01 3,029 49,993 +1,084  
Mar22 200415 99.58 99.60 99.58 99.60 +0.01 3,472 22,913 +385  
Jun22 200415 99.54 99.56 99.54 99.56 +0.01 57 1,856 -52  
Sep22 200415 99.48 99.52 99.48 99.52 +0.01 8 606 +0  
Total Volume and Open Interest 67,586 793,593 +7,900  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200415 99.09 99.12 99.06 99.10 +0.01 112,262 1,141,617 -10,049  
Sep20 200415 99.10 99.10 99.10 99.10 +0.01        
Total Volume and Open Interest 112,262 1,141,617 -10,049  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200415 99.73 99.74 99.72 99.72 -0.01 153,706 974,542 +12,129  
Sep20 200415 99.72 99.72 99.72 99.72 -0.01        
Total Volume and Open Interest 153,706 974,542 +12,129  
Gold(CMX) Weekly Monthly
Apr20 200415 1739.4 1744.9 1722.7 1727.2 -29.5 696 1,185 -52 Hover/Click
Jun20 200415 1758.1 1759.8 1731.6 1740.2 -28.7 166,890 352,534 +902 Hover/Click
Aug20 200415 1754.2 1760.1 1732.8 1741.2 -28.2 5,096 61,782 +742 Hover/Click
Oct20 200415 1752.1 1756.9 1738.0 1743.3 -27.2 601 12,058 -4 Hover/Click
Dec20 200415 1760.7 1762.7 1736.4 1744.7 -26.5 4,151 45,476 +404 Hover/Click
Feb21 200415 1748.9 1753.8 1741.5 1745.8 -25.6 74 7,521 +5 Hover/Click
Apr21 200415 1746.4 1746.4 1746.4 1746.4 -25.3 27 2,337 -2 Hover/Click
Jun21 200415 1746.9 1746.9 1741.0 1746.9 -25.3 19 2,606 +5 Hover/Click
Aug21 200415 1748.2 1748.2 1748.2 1748.2 -25.3 0 95 +0 Hover/Click
Oct21 200415 1749.6 1749.6 1749.6 1749.6 -25.3 0 11 +0 Hover/Click
Dec21 200415 1758.4 1758.4 1746.5 1750.1 -25.3 17 1,638 -4 Hover/Click
Feb22 200415 1751.5 1751.5 1751.5 1751.5 -25.3       Hover/Click
Total Volume and Open Interest 179,180 491,828 +2,910  
Silver(CMX) Weekly Monthly
May20 200415 1606.0 1608.0 1548.0 1550.5 -62.5 50,155 53,218 -4,368 Hover/Click
Jul20 200415 1625.0 1627.0 1562.5 1565.4 -68.7 13,578 63,497 +4,698 Hover/Click
Sep20 200415 1581.0 1596.0 1565.0 1566.3 -68.7 976 10,853 +79 Hover/Click
Dec20 200415 1621.5 1621.5 1565.5 1568.8 -69.5 1,000 9,099 -6 Hover/Click
Mar21 200415 1595.5 1595.5 1569.5 1572.0 -69.5 6 2,424 -1 Hover/Click
May21 200415 1586.5 1590.5 1580.6 1580.6 -69.5 8 788 +1 Hover/Click
Jul21 200415 1584.0 1584.0 1584.0 1584.0 -69.5 0 23 +0 Hover/Click
Total Volume and Open Interest 65,769 140,169 +389  
Platinum(NYMEX) Weekly Monthly
Apr20 200415 800.6 800.6 800.6 800.6 -15.1 3 2 -1 Hover/Click
Jul20 200415 819.7 831.9 796.4 804.6 -15.1 6,471 47,711 -526 Hover/Click
Oct20 200415 817.5 828.7 796.8 803.6 -13.7 89 4,681 +58 Hover/Click
Jan21 200415 818.8 829.3 802.0 803.5 -14.5 13 834 +1 Hover/Click
Total Volume and Open Interest 6,597 53,332 -466  
Palladium(NYMEX) Weekly Monthly
Jun20 200415 2195.70 2204.80 2100.00 2153.60 -31.80 746 6,761 +27 Hover/Click
Sep20 200415 2155.00 2194.50 2094.10 2144.30 -30.20 31 627 +10 Hover/Click
Dec20 200415 2130.70 2130.70 2130.70 2130.70 -29.80 1 434 +0 Hover/Click
Total Volume and Open Interest 778 7,822 +37  
Copper(CMX) Weekly Monthly
May20 200415 233.00 233.00 227.70 229.60 -3.35 56,786 64,472 -4,402 Hover/Click
Jul20 200415 233.80 234.30 229.10 230.90 -3.45 23,130 60,327 +4,934 Hover/Click
Sep20 200415 234.70 234.85 230.05 231.70 -3.55 5,520 33,161 +2,030 Hover/Click
Dec20 200415 235.95 235.95 231.05 232.60 -3.60 1,305 18,165 +359 Hover/Click
Mar21 200415 236.05 236.05 232.95 233.50 -3.55 133 1,531 +15 Hover/Click
Total Volume and Open Interest 88,478 189,531 +3,361  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200415 23911 23967 23103 23391 -489 159,039 55,947 -2,318 Hover/Click
Sep20 200415 23796 23860 23037 23313 -489 78 680 -3 Hover/Click
Dec20 200415 23214 23746 23072 23214 -489 0 16 +0 Hover/Click
Mar21 200415 23077 23077 23077 23077 -487       Hover/Click
Total Volume and Open Interest 159,117 56,643 -2,321  
S & P 500(CME) Weekly Monthly
Jun20 200415 2840.25 2844.75 2755.25 2775.00 -68.00 2,477 89,566 +1,623  
Sep20 200415 2767.00 2767.00 2767.00 2767.00 -68.25 0 11 +0  
Dec20 200415 2761.50 2761.50 2761.50 2761.50 -69.00        
Mar21 200415 2751.50 2751.50 2751.50 2751.50 -73.00        
Total Volume and Open Interest 2,477 89,651 +1,623  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200415 2843.75 2845.50 2751.25 2775.00 -68.00 1,571,402 3,411,016 +2,007 Hover/Click
Sep20 200415 2832.00 2836.00 2743.75 2767.00 -68.25 2,837 26,888 +420 Hover/Click
Dec20 200415 2813.00 2816.50 2740.25 2761.50 -69.00 764 12,415 +398 Hover/Click
Mar21 200415 2751.50 2751.50 2751.50 2751.50 -73.00 0 66 +0 Hover/Click
Total Volume and Open Interest 1,575,004 3,450,387 +2,826  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200415 8706.25 8707.50 8486.50 8594.00 -98.50 385,072 179,128 +35 Hover/Click
Sep20 200415 8692.00 8692.00 8480.00 8583.50 -102.00 374 1,588 +10 Hover/Click
Dec20 200415 8479.75 8676.25 8479.75 8575.00 -99.00 1 17 +0 Hover/Click
Total Volume and Open Interest 385,447 180,735 +45  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200415 1566.90 1569.50 1495.80 1503.50 -62.60 11,322 75,639 -151 Hover/Click
Sep20 200415 1501.50 1501.50 1497.40 1501.50 -64.60 0 1 +0 Hover/Click
Dec20 200415 1516.00 1516.00 1516.00 1516.00 -63.20       Hover/Click
Total Volume and Open Interest 11,322 75,640 -151  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200415 33.22 37.10 33.10 36.58 +3.60 27,502 107,305 +6,436  
Jun20 200415 32.10 34.96 32.05 34.58 +2.53 9,008 27,170 +103  
Jul20 200415 31.00 33.14 30.95 33.08 +2.05 4,047 24,544 +383  
Total Volume and Open Interest 63,607 256,154 +2,676  
S & P 600(CME)
Jun20 200415 695.60 695.60 695.60 695.60 -35.80        
Sep20 200415 696.10 696.10 696.10 696.10 -35.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200415 1237.10 1237.10 1170.10 1182.90 -54.10 156,464 535,235 +1,251 Hover/Click
Sep20 200415 1214.40 1214.40 1169.60 1181.50 -54.40 451 2,092 +194 Hover/Click
Dec20 200415 1176.60 1176.60 1176.60 1176.60 -55.10       Hover/Click
Total Volume and Open Interest 156,915 537,327 +1,445  
Nikkei 225(CME)
Jun20 200415 19645 19730 19265 19405 -220 4,481 11,559 +157  
Sep20 200415 19410 19715 19380 19410 -220 1 7 +1  
Total Volume and Open Interest 4,482 11,566 +158  
Nikkei 225(SGX) Weekly Monthly
Jun20 200415 19555 19640 19420 19510 -20 35,421 127,029 +1,220  
Sep20 200415 19470 19470 19470 19470 -15 5 1,110 +0  
Dec20 200415 19335 19335 19335 19335 -20 0 15,948 +0  
Total Volume and Open Interest 35,426 172,388 +1,220  
Nikkei 225 Mini(JPX)
Jun20 200415 19540 19645 19420 19580 -30 477,426 528,197 +6,217  
Sep20 200415 19490 19590 19365 19520 -40 6,699 11,238 +131  
Dec20 200415 19390 19495 19280 19410 -40 178 4,323 +57  
Total Volume and Open Interest 524,208 610,635 +7,424  
Nikkei 225(JPX)
Jun20 200415 19540 19640 19420 19580 -30 34,395 336,099 +4,603  
Sep20 200415 19490 19570 19370 19520 -40 69 10,603 -190  
Dec20 200415 19400 19410 19400 19410 -40 2 63,118 +0  
Total Volume and Open Interest 34,468 478,220 +4,514  
Nikkei 225(CME) Yen
Jun20 200415 19530 19635 19175 19305 -215 21,696 33,151 +22  
Sep20 200415 19240 19560 19135 19240 -215 2 74 +0  
Dec20 200415 19100 19100 19100 19100 -215        
Total Volume and Open Interest 21,698 33,228 +25  
Nikkei 225(CME) e-Mini Yen
Jun20 200415 19310 19310 19310 19310 -210        
Sep20 200415 19240 19240 19240 19240 -220        
Dec20 200415 19100 19100 19100 19100 -220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200415 4502.0 4523.0 4331.5 4352.5 -171.0 61,983 197,866 +4,601  
May20 200415 4456.5 4542.0 4303.0 4324.5 -170.5 897 1,120 +815  
Jun20 200415 4469.0 4475.0 4299.0 4316.5 -170.5 2,131 6,895 +18  
Total Volume and Open Interest 65,011 276,888 +5,434  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200415 24419 24610 24022 24052 -356 132,724 101,653 +340  
May20 200415 24310 24520 23949 23960 -353 620 3,028 -77  
Jun20 200415 24150 24355 23783 23788 -361 255 8,544 +126  
Total Volume and Open Interest 133,726 120,664 +355  
DAX(EUREX) Weekly Monthly
Jun20 200415 10692.0 10733.0 10229.5 10261.5 -429.5 105,050 114,365 +8,223  
Sep20 200415 10650.0 10654.5 10227.0 10244.0 -432.5 137 797 +10  
Dec20 200415 10437.0 10437.0 10235.5 10235.5 -427.5 15 231 -45  
Total Volume and Open Interest 105,202 115,393 +8,188  
Mini-DAX(EUREX)
Jun20 200415 10707.0 10733.0 10229.0 10261.5 -429.5 105,574 18,222 +1,593  
Sep20 200415 10657.0 10670.0 10229.0 10244.0 -432.5 169 398 -10  
Dec20 200415 10470.0 10485.0 10235.5 10235.5 -427.5 3 58 +1  
Total Volume and Open Interest 105,746 18,678 +1,584  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200415 2881 2887 2761 2769 -116 1,764,366 4,625,182 +21,733  
Sep20 200415 2862 2862 2758 2758 -116 25,613 118,549 +690  
Dec20 200415 2813 2813 2749 2749 -116 44,844 284,324 +17,792  
Total Volume and Open Interest 1,834,823 5,046,798 +40,215  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200415 9382 9459 9173 9199 -199 49,678 227,032 +767  
Sep20 200415 9367 9367 9150 9169 -199 100 1,375 -7  
Dec20 200415 9139 9139 9139 9139 -199 171 253 +46  
Total Volume and Open Interest 49,949 228,660 +806  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200415 5769.00 5779.50 5555.00 5573.00 -202.00 147,576 673,658 +184  
Sep20 200415 5629.50 5632.50 5553.00 5553.00 -204.50 110 2,759 -5  
Dec20 200415 5618.00 5618.00 5534.50 5534.50 -209.00 332 4,909 +251  
Total Volume and Open Interest 148,018 681,326 +430  
SPI 200(SFE) Weekly Monthly
Jun20 200415 5501.0 5532.0 5408.0 5462.0 -28.0 60,537 393,826 -2,164  
Sep20 200415 5479.0 5479.0 5415.0 5415.0 -28.0 0 143 +0  
Dec20 200415 5394.0 5394.0 5394.0 5394.0 -28.0 0 658 +0  
Total Volume and Open Interest 60,692 397,741 -2,054  
FTSE MIB(ISE)
Jun20 200415 17405.00 17460.00 16530.00 16636.00 -855.00 14,007 55,698 +6  
Sep20 200415 16790.00 17145.00 16516.00 16516.00 -860.00 16 310 +8  
Dec20 200415 16366.00 16366.00 16366.00 16366.00 -905.00        
Total Volume and Open Interest 14,023 56,008 +14  
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
May20 200415 270.65 272.25 270.45 270.85 -7.75 1,275 5,162 +1,261  
Jun20 200415 271.50 271.50 271.50 271.50 -7.75        
Total Volume and Open Interest 2,595 7,434 +19  
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521