Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 16, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200416 840.75 846.75 835.25 836.75 -5.25 102,334 174,064 -10,523 Hover/Click
Jul20 200416 851.00 857.00 845.00 845.75 -6.00 98,252 265,563 +12,782 Hover/Click
Aug20 200416 853.25 859.00 847.75 848.25 -5.75 4,009 24,289 +702 Hover/Click
Sep20 200416 854.00 859.50 849.25 849.75 -5.25 2,470 19,493 +244 Hover/Click
Nov20 200416 859.25 864.50 854.00 854.50 -5.25 21,597 138,983 +1,437 Hover/Click
Jan21 200416 862.00 866.75 856.25 857.00 -5.25 6,083 43,968 +1,459 Hover/Click
Mar21 200416 849.25 854.00 845.00 845.50 -5.25 6,437 108,131 +929 Hover/Click
May21 200416 849.75 854.00 845.25 846.50 -4.75 1,288 29,897 +292 Hover/Click
Jul21 200416 858.50 862.25 854.00 855.25 -4.50 958 17,669 +126 Hover/Click
Aug21 200416 859.50 862.50 855.25 855.75 -4.50 6 899 -4 Hover/Click
Sep21 200416 852.00 853.25 851.00 851.00 -4.00 1 366 +1 Hover/Click
Nov21 200416 852.50 854.75 848.50 849.00 -3.50 230 13,644 +32 Hover/Click
Jan22 200416 856.00 856.00 856.00 856.00 -3.75 0 71 +0 Hover/Click
Mar22 200416 856.75 856.75 856.75 856.75 -3.75 0 32 +0 Hover/Click
Total Volume and Open Interest 243,665 837,282 +7,477  
Soybean Meal(CBOT) Weekly Monthly
May20 200416 292.20 294.70 290.80 291.80 -0.40 62,147 63,615 -13,932 Hover/Click
Jul20 200416 296.30 298.80 295.30 296.10 -0.50 59,505 148,483 +9,962 Hover/Click
Aug20 200416 296.30 298.20 295.30 296.10 +0.10 4,970 26,562 +109 Hover/Click
Sep20 200416 296.00 297.80 295.40 296.00 +0.20 5,211 19,240 +740 Hover/Click
Oct20 200416 296.90 297.80 295.50 296.20 unch 2,284 15,412 -38 Hover/Click
Dec20 200416 298.70 300.50 297.90 298.60 -0.40 11,618 62,389 +1,178 Hover/Click
Jan21 200416 299.40 299.60 297.40 298.10 -0.50 1,442 8,469 +470 Hover/Click
Mar21 200416 293.10 294.60 292.70 293.30 -0.60 2,026 30,648 +173 Hover/Click
May21 200416 292.60 294.10 292.30 293.00 -0.60 869 15,866 +66 Hover/Click
Jul21 200416 295.70 297.00 295.30 296.00 -0.40 258 8,676 +8 Hover/Click
Total Volume and Open Interest 150,591 408,515 -1,147  
Soybean Oil(CBOT) Weekly Monthly
May20 200416 26.68 26.79 26.23 26.30 -0.25 86,127 91,650 -5,756 Hover/Click
Jul20 200416 27.05 27.20 26.63 26.68 -0.26 90,529 146,227 +5,463 Hover/Click
Aug20 200416 27.23 27.38 26.82 26.87 -0.25 19,860 45,628 +3,911 Hover/Click
Sep20 200416 27.38 27.56 27.00 27.05 -0.25 6,243 30,769 +1,876 Hover/Click
Oct20 200416 27.56 27.71 27.14 27.19 -0.27 4,299 16,940 -69 Hover/Click
Dec20 200416 27.98 28.04 27.49 27.52 -0.28 16,399 74,125 +1,776 Hover/Click
Jan21 200416 28.08 28.23 27.68 27.72 -0.28 2,124 12,323 +468 Hover/Click
Mar21 200416 28.21 28.34 27.81 27.86 -0.28 1,586 23,940 -95 Hover/Click
May21 200416 28.37 28.54 28.01 28.05 -0.29 995 14,487 +194 Hover/Click
Jul21 200416 28.73 28.79 28.28 28.31 -0.28 138 6,641 +13 Hover/Click
Total Volume and Open Interest 228,393 469,269 +7,786  
Canola(WCE) Weekly Monthly
May20 200416 458.5 459.1 456.1 457.7 -1.7 10,630 40,852 -3,768 Hover/Click
Jul20 200416 466.8 466.8 463.4 464.8 -2.0 9,534 65,348 +1,414 Hover/Click
Nov20 200416 473.5 474.2 471.6 473.3 -0.4 3,914 55,512 +2,487 Hover/Click
Jan21 200416 479.1 480.0 477.4 479.6 +0.4 486 6,147 +40 Hover/Click
Mar21 200416 485.2 486.2 483.6 485.8 +1.1 148 2,079 -11 Hover/Click
Total Volume and Open Interest 24,714 170,808 +162  
Corn(CBOT) Weekly Monthly
May20 200416 318.75 323.00 317.75 319.75 +0.50 191,905 275,538 -36,985 Hover/Click
Jul20 200416 326.50 329.75 325.00 326.25 -0.50 186,072 520,771 +21,500 Hover/Click
Sep20 200416 332.50 334.25 330.50 331.00 -1.50 25,945 217,101 +6,091 Hover/Click
Dec20 200416 342.50 344.25 340.75 341.00 -1.75 32,347 282,257 +4,476 Hover/Click
Mar21 200416 355.75 356.75 352.75 353.25 -2.25 6,002 39,852 +1,911 Hover/Click
May21 200416 362.75 363.75 359.25 360.00 -2.75 1,397 12,207 +497 Hover/Click
Jul21 200416 367.50 368.75 364.25 365.00 -2.50 2,869 41,968 +247 Hover/Click
Sep21 200416 364.75 365.50 361.75 363.25 -2.00 311 8,957 +126 Hover/Click
Dec21 200416 370.25 371.00 367.50 368.50 -1.75 1,894 38,679 +486 Hover/Click
Mar22 200416 382.00 383.00 380.50 381.25 -1.50 45 996 +12 Hover/Click
Total Volume and Open Interest 448,962 1,439,982 -1,533  
Wheat(CBOT) Weekly Monthly
May20 200416 538.75 545.25 528.00 529.75 -10.50 53,925 66,742 -9,654 Hover/Click
Jul20 200416 539.75 544.25 529.00 530.50 -10.00 63,690 161,063 +10,313 Hover/Click
Sep20 200416 545.00 548.75 534.25 535.75 -10.25 17,642 73,421 +4,310 Hover/Click
Dec20 200416 552.75 556.75 543.25 544.50 -10.00 9,741 51,230 +727 Hover/Click
Mar21 200416 562.75 563.50 551.25 552.75 -10.00 2,363 14,703 +122 Hover/Click
May21 200416 561.75 564.00 553.50 554.00 -9.75 652 2,993 +64 Hover/Click
Total Volume and Open Interest 148,713 380,408 +6,095  
Wheat(KCBT) Weekly Monthly
May20 200416 478.00 486.75 469.00 470.00 -9.50 29,047 49,725 -7,361 Hover/Click
Jul20 200416 485.75 494.00 475.75 476.75 -10.25 33,799 110,629 +8,293 Hover/Click
Sep20 200416 495.50 501.00 483.50 484.50 -10.00 8,886 31,019 +2,296 Hover/Click
Dec20 200416 505.75 511.25 494.75 495.00 -9.75 6,024 32,350 -96 Hover/Click
Mar21 200416 518.50 521.00 505.00 505.25 -9.50 1,306 7,354 -63 Hover/Click
May21 200416 525.25 526.25 511.00 511.00 -9.25 323 1,830 -65 Hover/Click
Jul21 200416 520.00 520.75 505.00 505.00 -9.75 152 922 +28 Hover/Click
Total Volume and Open Interest 79,550 234,038 +3,035  
Wheat(MGE) Weekly Monthly
May20 200416 513.50 519.25 506.00 506.25 -7.75 7,118 24,550 -1,778 Hover/Click
Jul20 200416 527.00 532.75 520.00 520.25 -6.75 4,942 22,031 +585 Hover/Click
Sep20 200416 537.25 541.50 530.50 531.00 -6.25 2,086 11,924 +556 Hover/Click
Dec20 200416 549.50 552.50 542.25 542.25 -6.25 623 8,194 +53 Hover/Click
Mar21 200416 560.00 562.25 554.25 554.25 -5.00 139 3,376 -26 Hover/Click
May21 200416 567.00 570.00 560.50 560.75 -4.75 187 1,150 +66 Hover/Click
Total Volume and Open Interest 15,096 71,301 -543  
Oats(CBOT) Weekly Monthly
May20 200416 283.50 289.75 281.75 289.25 +3.75 269 1,307 -122 Hover/Click
Jul20 200416 275.25 276.75 274.00 275.00 -2.00 168 1,291 +69 Hover/Click
Sep20 200416 264.00 264.50 261.75 261.75 -1.75 5 127 +1 Hover/Click
Dec20 200416 255.00 255.00 253.50 253.50 -1.25 5 708 +2 Hover/Click
Total Volume and Open Interest 447 3,433 -50  
Rough Rice(CBOT) Weekly Monthly
May20 200416 14.27 14.34 14.24 14.32 +0.14 788 4,936 -411 Hover/Click
Jul20 200416 14.01 14.14 14.01 14.12 +0.09 742 3,500 +202 Hover/Click
Sep20 200416 12.02 12.10 12.00 12.10 +0.03 115 3,465 +49 Hover/Click
Nov20 200416 12.08 12.10 12.01 12.06 +0.02 12 155 +8 Hover/Click
Total Volume and Open Interest 1,657 12,057 -152  
Live Cattle(CME) Weekly Monthly
Apr20 200416 94.430 97.680 94.430 95.500 +0.770 3,155 6,614 -1,707 Hover/Click
Jun20 200416 85.480 87.830 85.135 86.480 +1.650 29,657 120,316 +311 Hover/Click
Aug20 200416 90.000 92.535 89.730 90.650 +1.115 14,832 57,039 +1,104 Hover/Click
Oct20 200416 95.350 97.800 95.150 95.400 +0.420 10,263 41,726 +1,336 Hover/Click
Dec20 200416 99.000 100.930 98.700 99.100 +0.500 7,798 25,509 +61 Hover/Click
Feb21 200416 103.080 104.900 102.900 103.500 +0.770 2,894 10,241 -93 Hover/Click
Total Volume and Open Interest 69,358 265,223 +991  
Feeder Cattle(CME) Weekly Monthly
Apr20 200416 116.850 120.300 116.750 118.250 +2.450 547 1,914 -107 Hover/Click
May20 200416 116.650 120.080 116.350 118.480 +2.900 7,416 9,742 -1,506 Hover/Click
Aug20 200416 127.450 131.235 126.980 128.630 +1.900 7,190 12,162 +973 Hover/Click
Sep20 200416 128.650 132.350 128.100 129.785 +1.785 2,600 4,177 +473 Hover/Click
Oct20 200416 129.500 133.235 128.735 130.500 +1.765 1,383 1,873 -116 Hover/Click
Nov20 200416 130.100 133.485 129.285 130.825 +1.525 588 838 -80 Hover/Click
Jan21 200416 127.635 130.800 126.950 128.535 +2.035 240 547 -89 Hover/Click
Total Volume and Open Interest 19,984 31,528 -450  
Lean Hogs(CME) Weekly Monthly
May20 200416 39.300 39.780 37.000 37.330 -2.120 689 2,911 +111  
Jun20 200416 44.130 45.350 43.000 43.180 -1.450 29,970 83,783 +1,268 Hover/Click
Jul20 200416 51.400 52.750 50.780 51.080 -0.650 11,751 33,427 -414 Hover/Click
Aug20 200416 56.030 57.150 55.180 55.430 -0.620 10,324 28,011 +179 Hover/Click
Oct20 200416 51.700 53.000 50.800 51.080 -0.920 8,313 38,546 -420 Hover/Click
Dec20 200416 51.180 52.000 49.780 50.080 -1.150 4,643 22,778 +577 Hover/Click
Feb21 200416 56.580 57.300 55.380 55.630 -0.950 1,257 5,640 +407 Hover/Click
Apr21 200416 61.630 62.500 60.700 61.000 -1.000 221 2,010 +15 Hover/Click
Total Volume and Open Interest 69,945 230,578 +668  
Class III Milk(CME) Weekly Monthly
Apr20 200416 13.41 13.44 13.39 13.41 -0.28 50 3,128 -6 Hover/Click
May20 200416 11.08 11.23 10.93 11.02 -0.16 400 3,794 +86 Hover/Click
Jun20 200416 12.12 12.23 12.03 12.11 -0.22 407 4,585 +54 Hover/Click
Jul20 200416 13.82 13.94 13.69 13.91 +0.03 197 2,306 +71 Hover/Click
Aug20 200416 14.89 15.06 14.83 15.00 +0.05 193 1,848 +120 Hover/Click
Sep20 200416 15.27 15.44 15.27 15.40 +0.04 112 1,877 +58 Hover/Click
Oct20 200416 15.44 15.55 15.40 15.47 -0.03 93 1,495 +58 Hover/Click
Nov20 200416 15.43 15.52 15.40 15.50 +0.02 83 1,354 +32 Hover/Click
Dec20 200416 15.36 15.45 15.36 15.44 +0.06 73 1,172 +32 Hover/Click
Jan21 200416 15.44 15.44 15.33 15.37 +0.12 0 379 +0 Hover/Click
Feb21 200416 15.38 15.38 15.31 15.37 +0.16 0 395 +0 Hover/Click
Mar21 200416 15.38 15.38 15.38 15.38 +0.01 0 407 +0 Hover/Click
Apr21 200416 15.45 15.46 15.45 15.45 unch 0 182 +0 Hover/Click
Total Volume and Open Interest 1,608 23,202 +505  
Cocoa(ICE) Weekly Monthly
May20 200416 2219 2243 2202 2235 +30 6,293 3,724 -5,786 Hover/Click
Jul20 200416 2245 2272 2225 2258 +29 16,276 79,109 +3,510 Hover/Click
Sep20 200416 2244 2260 2224 2249 +19 8,200 39,502 -271 Hover/Click
Dec20 200416 2236 2246 2214 2234 +16 5,332 44,329 +1,413 Hover/Click
Mar21 200416 2230 2230 2203 2219 +12 1,190 27,413 -74 Hover/Click
May21 200416 2205 2227 2203 2217 +12 170 7,972 +102 Hover/Click
Jul21 200416 2218 2225 2203 2216 +11 99 2,969 -20 Hover/Click
Total Volume and Open Interest 37,563 208,203 -1,126  
Coffee "C"(ICE) Weekly Monthly
May20 200416 119.85 120.85 117.90 118.60 -1.60 14,615 20,550 -5,388 Hover/Click
Jul20 200416 120.50 121.85 118.90 119.70 -1.50 20,864 68,290 +3,419 Hover/Click
Sep20 200416 121.40 122.75 119.95 120.70 -1.55 6,502 42,837 +84 Hover/Click
Dec20 200416 122.75 123.90 121.15 121.90 -1.65 4,973 43,449 +507 Hover/Click
Mar21 200416 124.35 124.75 122.55 123.25 -1.80 1,623 18,827 +440 Hover/Click
May21 200416 125.20 125.85 123.35 123.95 -1.90 123 9,957 -4 Hover/Click
Total Volume and Open Interest 48,972 227,675 -904  
Orange Juice(ICE) Weekly Monthly
May20 200416 109.25 109.85 108.75 108.85 +0.55 478 3,636 -184 Hover/Click
Jul20 200416 109.70 110.60 109.00 109.20 +0.30 310 5,746 +62 Hover/Click
Sep20 200416 111.50 111.50 111.00 111.00 unch 36 1,284 -11 Hover/Click
Nov20 200416 113.70 113.70 113.20 113.20 -0.20 24 470 +2 Hover/Click
Jan21 200416 115.40 115.40 115.40 115.40 -0.25 8 349 +0 Hover/Click
Mar21 200416 116.85 116.85 116.85 116.85 -0.25 0 171 +0 Hover/Click
Total Volume and Open Interest 856 11,656 -131  
Sugar #11(ICE) Weekly Monthly
May20 200416 10.22 10.30 10.11 10.16 unch 79,725 213,613 -16,571 Hover/Click
Jul20 200416 10.30 10.45 10.27 10.33 +0.05 87,248 325,986 +16,725 Hover/Click
Oct20 200416 10.55 10.66 10.51 10.56 +0.04 40,449 202,706 +1,964 Hover/Click
Mar21 200416 11.23 11.33 11.20 11.24 +0.03 18,886 120,791 +2,396 Hover/Click
May21 200416 11.30 11.37 11.26 11.28 unch 7,369 56,190 +1,765 Hover/Click
Jul21 200416 11.39 11.46 11.32 11.35 -0.03 7,034 43,795 +1,710 Hover/Click
Oct21 200416 11.63 11.70 11.52 11.55 -0.05 3,583 42,500 +1,177 Hover/Click
Mar22 200416 12.02 12.15 12.01 12.04 -0.06 225 18,804 +14 Hover/Click
Total Volume and Open Interest 244,600 1,040,411 +9,218  
London Cocoa(LCE) Weekly Monthly
May20 200416 1783 1812 1781 1810 +34 2,386 41,372 -680 Hover/Click
Jul20 200416 1755 1780 1753 1777 +27 6,315 46,124 +422 Hover/Click
Sep20 200416 1718 1738 1716 1735 +22 3,891 41,833 +142 Hover/Click
Dec20 200416 1654 1671 1653 1664 +13 4,311 63,075 +89 Hover/Click
Mar21 200416 1633 1646 1631 1641 +11 1,148 35,133 -8 Hover/Click
May21 200416 1645 1645 1634 1641 +10 644 15,045 +65 Hover/Click
Jul21 200416 1644 1644 1636 1642 +9 269 8,714 -12 Hover/Click
Total Volume and Open Interest 20,440 263,395 +1,055  
London Sugar(LCE) Weekly Monthly
Aug20 200416 331.70 338.90 331.60 337.80 +6.10 11,818 47,521 +181 Hover/Click
Oct20 200416 320.60 326.70 320.60 325.40 +4.30 3,112 17,481 -15 Hover/Click
Dec20 200416 323.30 326.50 323.20 325.20 +2.50 1,090 10,575 +361 Hover/Click
Mar21 200416 325.90 327.80 325.10 326.20 +1.80 574 9,423 -49 Hover/Click
May21 200416 332.10 333.90 331.80 331.80 +0.80 456 3,230 +156 Hover/Click
Total Volume and Open Interest 28,487 99,166 -4,309  
Cotton(ICE) Weekly Monthly
May20 200416 52.71 53.38 52.10 52.79 +0.04 12,622 20,937 -6,076 Hover/Click
Jul20 200416 52.80 53.40 52.14 53.02 +0.22 19,366 92,917 +5,558 Hover/Click
Oct20 200416 54.38 54.76 54.38 54.76 -0.06 7 118 +3 Hover/Click
Dec20 200416 54.85 55.46 54.32 54.96 +0.04 5,013 50,746 +1,810 Hover/Click
Mar21 200416 56.07 56.48 55.55 56.24 +0.06 935 11,061 +555 Hover/Click
May21 200416 56.88 57.05 56.42 57.05 +0.11 206 2,219 +46 Hover/Click
Total Volume and Open Interest 38,422 185,745 +2,083  
Lumber(CME) Weekly Monthly
May20 200416 322.1 338.8 317.5 332.6 +8.6 283 1,087 -79  
Jul20 200416 330.8 342.4 327.0 339.6 +6.7 172 989 +40  
Sep20 200416 331.3 343.1 328.5 337.6 +2.0 34 476 -2  
Nov20 200416 339.1 339.4 335.0 335.0 +5.9 10 183 +0  
Jan21 200416 347.0 347.0 347.0 347.0 +5.9 0 17 +0  
Mar21 200416 345.6 345.6 345.6 345.6 +5.9        
May21 200416 344.1 344.1 344.1 344.1 +5.9        
Total Volume and Open Interest 499 2,752 -41  
Crude Oil(NYM) Weekly Monthly
May20 200416 20.15 20.53 19.42 19.87 unch 785,478 231,678 -92,869 Hover/Click
Jun20 200416 26.26 27.00 24.93 25.53 -0.51 436,459 478,217 +47,003 Hover/Click
Jul20 200416 30.22 31.04 28.75 29.55 -0.41 189,905 266,991 +25,684 Hover/Click
Aug20 200416 31.81 32.58 30.34 31.09 -0.40 67,263 136,668 -1,428 Hover/Click
Sep20 200416 32.70 33.43 31.27 31.94 -0.39 63,274 141,706 +2,823 Hover/Click
Oct20 200416 33.22 34.00 31.95 32.52 -0.37 31,583 99,661 -5 Hover/Click
Nov20 200416 33.70 34.52 32.60 33.07 -0.34 25,999 82,468 +1,330 Hover/Click
Dec20 200416 34.22 35.00 33.10 33.56 -0.31 82,331 291,406 -3,632 Hover/Click
Jan21 200416 34.59 35.28 33.59 33.98 -0.28 12,958 63,623 +111 Hover/Click
Feb21 200416 34.94 35.71 33.96 34.34 -0.27 5,608 37,078 +793 Hover/Click
Mar21 200416 35.98 36.02 34.33 34.67 -0.25 9,016 44,752 +1,920 Hover/Click
Apr21 200416 35.77 36.09 34.72 34.97 -0.24 1,638 21,624 -311 Hover/Click
May21 200416 35.41 36.10 35.01 35.26 -0.21 2,228 19,140 +618 Hover/Click
Jun21 200416 36.23 36.78 35.20 35.51 -0.18 20,199 86,096 -156 Hover/Click
Jul21 200416 35.69 36.53 35.42 35.72 -0.16 1,319 19,906 +169 Hover/Click
Aug21 200416 36.08 36.71 35.64 35.94 -0.13 879 13,247 +111 Hover/Click
Total Volume and Open Interest 1,770,313 2,353,955 -16,656  
e-miNY Crude Oil(NYM)
May20 200416 20.125 20.550 19.425 19.875 unch 47,723 7,442 +772  
Jun20 200416 26.375 27.000 24.925 25.525 -0.525 5,310 3,206 +328  
Jul20 200416 30.200 31.000 28.750 29.550 -0.400 270 1,205 +33  
Aug20 200416 31.700 32.300 30.150 31.100 -0.400 37 319 +2  
Sep20 200416 33.125 33.550 31.350 31.950 -0.375 54 135 -1  
Oct20 200416 34.000 34.000 32.350 32.525 -0.375 9 124 -2  
Nov20 200416 34.400 34.400 33.000 33.075 -0.325 5 63 +0  
Dec20 200416 34.375 34.950 33.150 33.550 -0.325 65 282 +17  
Jan21 200416 35.025 35.400 33.600 33.975 -0.275 23 53 +6  
Feb21 200416 34.350 35.400 34.350 34.350 -0.250 4 52 +0  
Total Volume and Open Interest 53,513 13,045 +1,155  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200416 92.73 96.31 90.26 94.63 +3.25 53,903 66,528 -3,449 Hover/Click
Jun20 200416 96.09 99.30 93.91 97.27 +2.20 46,817 68,493 +6,614 Hover/Click
Jul20 200416 101.49 103.36 98.75 101.37 +1.63 23,869 38,678 +2,887 Hover/Click
Aug20 200416 107.03 107.57 103.62 105.65 +1.19 13,115 18,057 -609 Hover/Click
Sep20 200416 110.34 111.52 108.20 109.62 +0.82 14,308 22,517 +1,378 Hover/Click
Oct20 200416 114.03 114.78 111.72 113.03 +0.63 7,459 18,171 +540 Hover/Click
Nov20 200416 116.78 116.78 114.33 115.57 +0.50 5,868 13,924 +247 Hover/Click
Dec20 200416 119.24 119.66 116.12 117.44 +0.37 13,919 36,747 -475 Hover/Click
Jan21 200416 119.44 120.73 118.32 119.27 +0.29 3,016 15,491 -183 Hover/Click
Feb21 200416 122.65 122.65 119.86 120.76 +0.30 1,191 7,713 +88 Hover/Click
Mar21 200416 122.69 123.05 121.10 121.96 +0.38 1,040 7,616 +124 Hover/Click
Apr21 200416 123.15 123.48 121.77 122.62 +0.50 875 4,606 +186 Hover/Click
May21 200416 124.26 124.34 122.45 123.45 +0.61 420 2,793 +156 Hover/Click
Jun21 200416 125.25 125.95 123.37 124.55 +0.78 2,148 14,156 +365 Hover/Click
Total Volume and Open Interest 190,381 369,912 +8,240  
RBOB Gasoline(NYM) Weekly Monthly
May20 200416 71.58 77.49 69.55 70.51 -1.53 52,095 87,252 -6,262 Hover/Click
Jun20 200416 76.22 81.95 74.65 75.69 -1.07 51,285 83,125 +5,680 Hover/Click
Jul20 200416 80.73 85.76 79.42 80.41 -0.78 26,157 43,376 +2,343 Hover/Click
Aug20 200416 84.52 88.47 83.21 84.12 -0.61 12,851 22,802 +1,130 Hover/Click
Sep20 200416 86.74 89.74 85.78 86.34 -0.56 10,132 34,526 +1,243 Hover/Click
Oct20 200416 80.45 83.10 79.62 80.18 -0.62 6,543 27,588 +837 Hover/Click
Nov20 200416 82.93 82.93 80.35 80.68 -0.56 5,478 15,099 +236 Hover/Click
Dec20 200416 82.72 84.01 80.85 81.44 -0.44 8,174 31,035 +641 Hover/Click
Jan21 200416 84.33 84.60 82.93 82.93 -0.24 998 5,788 -14 Hover/Click
Feb21 200416 85.30 85.30 84.55 84.94 -0.10 664 1,841 -9 Hover/Click
Total Volume and Open Interest 178,285 389,287 +6,861  
e-miNY RBOB Gasoline(NYM)
May20 200416 70.51 70.51 70.51 70.51 -1.53        
Jun20 200416 75.69 79.90 75.69 75.69 -1.07        
Jul20 200416 80.41 80.41 80.41 80.41 -0.78        
Aug20 200416 84.12 84.12 84.12 84.12 -0.61        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May20 200416 1.591 1.719 1.555 1.686 +0.088 198,543 161,494 -27,204 Hover/Click
Jun20 200416 1.743 1.877 1.705 1.845 +0.097 112,160 201,742 +17,607 Hover/Click
Jul20 200416 1.943 2.063 1.896 2.035 +0.089 64,003 158,003 +10,770 Hover/Click
Aug20 200416 2.033 2.143 1.993 2.121 +0.084 20,940 57,903 +2,071 Hover/Click
Sep20 200416 2.073 2.172 2.027 2.151 +0.083 14,215 103,008 +666 Hover/Click
Oct20 200416 2.144 2.232 2.101 2.219 +0.081 17,265 97,640 -374 Hover/Click
Nov20 200416 2.395 2.451 2.357 2.444 +0.052 7,854 32,099 +374 Hover/Click
Dec20 200416 2.747 2.775 2.714 2.770 +0.027 5,728 41,906 +745 Hover/Click
Jan21 200416 2.886 2.911 2.852 2.906 +0.026 13,542 76,044 +230 Hover/Click
Feb21 200416 2.845 2.872 2.819 2.869 +0.025 6,065 32,517 -187 Hover/Click
Mar21 200416 2.723 2.746 2.703 2.743 +0.017 9,483 51,723 +1,415 Hover/Click
Apr21 200416 2.490 2.490 2.453 2.479 +0.009 8,328 61,775 +722 Hover/Click
May21 200416 2.450 2.460 2.429 2.454 +0.009 1,936 18,769 +307 Hover/Click
Jun21 200416 2.474 2.491 2.465 2.487 +0.011 1,314 13,288 +493 Hover/Click
Jul21 200416 2.525 2.532 2.505 2.527 +0.011 884 9,107 +83 Hover/Click
Aug21 200416 2.527 2.533 2.509 2.528 +0.009 787 8,268 -52 Hover/Click
Total Volume and Open Interest 491,782 1,227,791 +11,119  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200416 28.05 29.00 27.20 27.82 +0.13 297,548 408,592 -16,000 Hover/Click
Jul20 200416 31.75 32.56 30.81 31.55 +0.11 198,675 393,062 +23,297 Hover/Click
Aug20 200416 33.76 34.64 32.79 33.54 +0.01 105,128 191,931 -1,080 Hover/Click
Sep20 200416 35.46 36.14 34.24 34.95 -0.05 77,047 180,452 +3,372 Hover/Click
Oct20 200416 36.26 37.23 35.37 36.01 -0.06 42,118 105,694 +1,193 Hover/Click
Nov20 200416 36.95 37.96 36.19 36.71 -0.06 42,735 107,768 +4,135 Hover/Click
Dec20 200416 37.43 38.45 36.68 37.19 -0.03 108,367 302,174 -4,221 Hover/Click
Jan21 200416 38.41 38.87 37.18 37.63 unch 21,136 98,958 -229 Hover/Click
Feb21 200416 38.78 39.26 37.63 38.04 +0.03 11,614 70,752 +526 Hover/Click
Mar21 200416 38.63 39.00 38.30 38.44 +0.04 12,600 63,559 +1,799 Hover/Click
Apr21 200416 38.93 39.15 38.50 38.76 +0.06 4,709 39,851 +942 Hover/Click
May21 200416 39.30 39.40 39.08 39.08 +0.06 2,034 31,952 +198 Hover/Click
Jun21 200416 39.86 40.47 39.01 39.37 +0.05 17,254 118,398 -18 Hover/Click
Jul21 200416 39.74 39.74 39.61 39.61 +0.05 1,636 24,344 -102 Hover/Click
Total Volume and Open Interest 981,366 2,675,886 +16,690  
Gas Oil(ICE) Weekly Monthly
May20 200416 269.25 280.25 261.25 271.00 +10.25 99,829 148,316 +3,452 Hover/Click
Jun20 200416 287.75 296.00 280.25 286.75 +6.50 90,825 126,775 +6,637 Hover/Click
Jul20 200416 305.75 311.00 297.50 302.25 +4.25 46,220 85,111 +3,246 Hover/Click
Aug20 200416 321.25 323.50 311.50 314.75 +2.50 17,243 49,841 -481 Hover/Click
Sep20 200416 331.50 333.50 322.00 324.75 +1.25 22,848 53,167 +1,815 Hover/Click
Oct20 200416 338.50 342.25 331.25 333.75 unch 13,940 42,477 -360 Hover/Click
Nov20 200416 344.00 348.00 337.25 339.25 -1.25 7,823 34,266 +1,704 Hover/Click
Dec20 200416 347.25 351.50 340.25 342.50 -2.00 27,961 77,455 -2,236 Hover/Click
Jan21 200416 353.50 354.00 345.25 347.00 -2.25 4,319 25,999 +1,452 Hover/Click
Feb21 200416 356.25 358.50 350.25 351.75 -2.75 1,255 16,477 +309 Hover/Click
Total Volume and Open Interest 346,206 830,677 +17,818  
Ethanol(CBOT)
May20 200416 0.952 0.952 0.952 0.952 +0.005 9 219 -4  
Jun20 200416 0.975 0.978 0.975 0.975 +0.005 22 291 -2  
Jul20 200416 0.988 0.988 0.988 0.988 +0.015 5 27 +5  
Aug20 200416 0.988 0.988 0.988 0.988 +0.015        
Sep20 200416 0.988 0.988 0.988 0.988 +0.015        
Oct20 200416 0.988 0.988 0.988 0.988 +0.015        
Nov20 200416 0.988 0.988 0.988 0.988 +0.015        
Dec20 200416 1.028 1.028 1.028 1.028 +0.015 0 1 +0  
Total Volume and Open Interest 36 538 -1  
WTI Crude Oil(ICE) Weekly Monthly
May20 200416 20.32 20.53 19.45 19.87 unch 54,336 39,593 -3,898 Hover/Click
Jun20 200416 26.38 26.99 24.93 25.53 -0.51 65,551 109,083 +6,028 Hover/Click
Jul20 200416 30.34 30.93 28.75 29.55 -0.41 41,661 77,318 +7,214 Hover/Click
Aug20 200416 31.85 32.34 30.39 31.09 -0.40 27,541 29,963 +3,464 Hover/Click
Sep20 200416 33.08 33.14 31.33 31.94 -0.39 19,442 47,409 +1,788 Hover/Click
Oct20 200416 32.88 32.88 31.99 32.52 -0.37 6,408 20,299 +100 Hover/Click
Nov20 200416 34.05 34.05 32.61 33.07 -0.34 2,554 15,336 -92 Hover/Click
Dec20 200416 34.52 34.96 33.13 33.56 -0.31 18,002 112,010 +526 Hover/Click
Jan21 200416 34.47 34.50 33.98 33.98 -0.28 1,040 7,371 +180 Hover/Click
Feb21 200416 34.34 34.34 34.34 34.34 -0.27 762 5,588 +145 Hover/Click
Mar21 200416 35.00 35.00 34.67 34.67 -0.25 590 7,122 +113 Hover/Click
Apr21 200416 34.97 34.97 34.97 34.97 -0.24 88 4,625 +4 Hover/Click
May21 200416 35.26 35.26 35.26 35.26 -0.21 73 4,953 +21 Hover/Click
Jun21 200416 36.11 36.13 35.38 35.51 -0.18 1,785 33,631 -209 Hover/Click
Jul21 200416 35.72 35.72 35.72 35.72 -0.16 49 5,761 -37 Hover/Click
Aug21 200416 35.94 35.94 35.94 35.94 -0.13 62 6,242 +0 Hover/Click
Total Volume and Open Interest 243,840 670,744 +15,601  
US Dollar Index(ICE) Weekly Monthly
Jun20 200416 99.670 100.390 99.640 100.100 +0.615 11,125 28,813 -188 Hover/Click
Sep20 200416 99.895 100.200 99.645 100.065 +0.615 66 654 +43 Hover/Click
Dec20 200416 99.640 100.110 99.640 100.020 +0.515 1 197 +1 Hover/Click
Total Volume and Open Interest 11,192 29,664 -144  
Australian Dollar(CME) Weekly Monthly
Jun20 200416 63.24 63.35 62.65 63.12 -0.18 62,047 126,611 -572 Hover/Click
Sep20 200416 63.13 63.27 62.66 63.13 -0.17 43 747 -10 Hover/Click
Dec20 200416 63.13 63.13 62.72 63.13 -0.17 5 202 +5 Hover/Click
Total Volume and Open Interest 62,277 128,258 -579  
British Pound(CME) Weekly Monthly
Jun20 200416 125.32 125.35 124.14 124.62 -0.94 64,673 149,324 +1,168 Hover/Click
Sep20 200416 125.03 125.23 124.25 124.68 -0.94 7 1,767 +4 Hover/Click
Dec20 200416 125.00 125.17 124.35 124.72 -0.95 8 163 +0 Hover/Click
Total Volume and Open Interest 64,794 153,088 +1,188  
Canadian Dollar(CME) Weekly Monthly
Jun20 200416 70.93 71.15 70.55 70.88 -0.17 44,209 111,266 +1,519 Hover/Click
Sep20 200416 70.96 71.20 70.64 70.94 -0.18 111 3,070 -21 Hover/Click
Dec20 200416 70.98 71.21 70.72 70.99 -0.18 81 2,660 +26 Hover/Click
Mar21 200416 70.83 71.23 70.78 71.01 -0.18 0 129 +0 Hover/Click
Total Volume and Open Interest 44,649 118,605 +352  
Japanese Yen(CME) Weekly Monthly
Jun20 200416 93.22 93.44 92.65 93.03 -0.18 64,854 121,462 +2,908 Hover/Click
Sep20 200416 93.20 93.65 92.88 93.26 -0.18 62 965 +22 Hover/Click
Dec20 200416 93.54 93.79 93.16 93.52 -0.18 12 47 +10 Hover/Click
Total Volume and Open Interest 64,962 122,929 +2,939  
Swiss Franc(CME) Weekly Monthly
Jun20 200416 103.86 103.87 103.12 103.40 -0.58 19,361 32,639 +1,813 Hover/Click
Sep20 200416 103.63 103.72 103.49 103.72 -0.58 0 67 +0 Hover/Click
Dec20 200416 104.07 104.07 104.07 104.07 -0.58 2 12 +0 Hover/Click
Total Volume and Open Interest 19,363 32,718 +1,813  
EuroFX(CME) Weekly Monthly
Jun20 200416 109.24 109.27 108.32 108.62 -0.77 120,234 535,122 -1,675 Hover/Click
Sep20 200416 109.43 109.47 108.59 108.87 -0.77 442 3,692 -111 Hover/Click
Dec20 200416 109.17 109.17 108.91 109.14 -0.77 4 1,880 +2 Hover/Click
Total Volume and Open Interest 120,835 543,361 -1,769  
Mexican Peso(CME) Weekly Monthly
May20 200416 408.63 413.75 408.00 411.13 -2.88 0 1,014 +0  
Jun20 200416 408.38 412.63 405.25 409.25 -3.00 33,589 108,230 +1,157 Hover/Click
Total Volume and Open Interest 33,602 109,371 +1,159  
Brazilian Real(CME) Weekly Monthly
May20 200416 190.65 191.95 189.65 189.80 -0.85 4,214 19,468 +797  
Jun20 200416 190.00 191.65 189.35 189.55 -0.85 28 1,353 +8 Hover/Click
Jul20 200416 189.35 191.20 189.35 189.35 -0.80 0 33 +0  
Aug20 200416 189.05 189.05 189.05 189.05 -0.85 0 120 +0  
Total Volume and Open Interest 4,242 20,974 +805  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200416 180~190 181~220 180~020 181~130 +0~270 199,372 1,005,232 +2,248 Hover/Click
Sep20 200416 178~160 180~090 178~160 179~310 +1~010 1 140 +1 Hover/Click
Dec20 200416 179~310 179~310 179~310 179~310 +1~010       Hover/Click
Total Volume and Open Interest 199,373 1,005,372 +2,249  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200416 139~055 139~130 138~305 139~075 +0~025 1,076,610 3,215,811 +31,302 Hover/Click
Sep20 200416 138~290 139~055 138~245 139~005 +0~025 19,348 19,387 +19,311 Hover/Click
Dec20 200416 139~005 139~005 139~005 139~005 +0~025       Hover/Click
Total Volume and Open Interest 1,095,958 3,235,198 +50,613  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200416 125~172 125~216 125~136 125~170 -0~006 679,229 3,724,715 -5,751 Hover/Click
Sep20 200416 125~120 125~174 125~096 125~126 -0~004 26 54 +26 Hover/Click
Dec20 200416 125~126 125~126 125~126 125~126 -0~004       Hover/Click
Total Volume and Open Interest 679,255 3,724,769 -5,725  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200416 110~073 110~081 110~062 110~073 +0~001 375,574 2,648,446 -752 Hover/Click
Sep20 200416 110~114 110~120 110~110 110~116 +0~002 4,302 6,566 +4,249 Hover/Click
Dec20 200416 110~116 110~116 110~116 110~116 +0~002       Hover/Click
Total Volume and Open Interest 379,876 2,655,012 +3,497  
Eurodollars(CME) Weekly Monthly
Jun20 200416 99.565 99.575 99.520 99.540 -0.025 271,977 1,499,756 +28,002  
Sep20 200416 99.665 99.670 99.635 99.645 -0.020 247,087 1,513,184 +20,118  
Dec20 200416 99.660 99.670 99.640 99.650 -0.010 173,893 1,060,355 -9,382  
Mar21 200416 99.725 99.735 99.705 99.720 -0.005 141,255 903,039 +18,595  
Jun21 200416 99.730 99.745 99.715 99.730 unch 130,503 783,235 +13,692  
Sep21 200416 99.730 99.745 99.710 99.725 -0.005 129,911 640,431 -4,193  
Dec21 200416 99.710 99.730 99.690 99.705 -0.005 95,374 731,482 +10,837  
Mar22 200416 99.695 99.715 99.675 99.690 -0.005 87,539 560,925 +3,958  
Jun22 200416 99.655 99.680 99.635 99.655 unch 77,078 464,323 +4,232  
Sep22 200416 99.625 99.655 99.600 99.625 unch 69,292 347,029 +6,805  
Dec22 200416 99.570 99.610 99.555 99.580 +0.005 60,115 252,607 +879  
Mar23 200416 99.540 99.580 99.520 99.550 +0.005 45,795 281,365 -3,037  
Jun23 200416 99.510 99.545 99.490 99.515 +0.005 29,834 149,579 -2,349  
Sep23 200416 99.475 99.515 99.455 99.485 +0.010 37,973 138,290 +2,529  
Dec23 200416 99.430 99.470 99.410 99.440 +0.010 25,398 116,966 +746  
Mar24 200416 99.395 99.435 99.375 99.405 +0.010 24,152 111,182 +1,458  
Jun24 200416 99.355 99.395 99.330 99.360 +0.010 17,112 65,739 +1,746  
Sep24 200416 99.305 99.350 99.285 99.320 +0.015 13,614 72,456 +304  
Total Volume and Open Interest 1,813,074 10,284,022 +120,887  
Ultra T-Bond(CBOT)
Jun20 200416 225~31 229~00 225~08 228~18 +2~20 135,304 1,044,592 -2,424  
Sep20 200416 227~02 227~02 223~29 227~02 +2~20        
Dec20 200416 227~02 227~02 227~02 227~02 +2~20        
Total Volume and Open Interest 135,304 1,044,592 -2,424  
Ultra 10-Yr T-Note(CBOT)
Jun20 200416 156~300 157~155 156~200 157~080 +0~120 178,223 774,025 -524  
Sep20 200416 157~160 157~160 157~160 157~160 +0~185        
Dec20 200416 157~160 157~160 157~160 157~160 +0~185        
Total Volume and Open Interest 178,223 774,025 -524  
30 Day Federal Funds(CBOT)
Apr20 200416 99.948 99.948 99.940 99.945 +0.003 3,534 231,912 -145  
May20 200416 99.920 99.920 99.910 99.915 unch 13,070 256,047 -1,985  
Jun20 200416 99.925 99.925 99.920 99.920 -0.005 6,209 155,406 -168  
Jul20 200416 99.925 99.930 99.920 99.925 -0.005 15,303 244,064 -245  
Aug20 200416 99.930 99.935 99.930 99.935 unch 10,621 118,719 -1,101  
Sep20 200416 99.930 99.940 99.930 99.935 -0.005 8,372 39,152 +149  
Total Volume and Open Interest 129,384 1,585,542 +12,960  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200416 152.28 152.44 152.21 152.31 +0.11 506 12,615 -77 Hover/Click
Sep20 200416 152.31 152.31 152.31 152.31 +0.11       Hover/Click
Dec20 200416 152.31 152.31 152.31 152.31 +0.11       Hover/Click
Total Volume and Open Interest 506 12,615 -77  
Euro-Buxl(EUREX)
Jun20 200416 213.90 215.66 212.80 214.76 -0.06 20,368 196,867 -465  
Sep20 200416 224.24 224.24 224.24 224.24 -0.06 0 14 +0  
Dec20 200416 216.76 216.76 216.76 216.76 -0.06        
Total Volume and Open Interest 20,368 196,881 -465  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200416 172.43 172.90 172.04 172.67 -0.01 274,951 1,176,803 +101 Hover/Click
Sep20 200416 175.12 175.94 175.12 175.81 -0.01 0 188 +0 Hover/Click
Dec20 200416 173.72 173.72 173.72 173.72 -0.01       Hover/Click
Total Volume and Open Interest 274,951 1,176,991 +101  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200416 135.23 135.29 135.00 135.21 -0.06 183,496 934,373 +4,934 Hover/Click
Sep20 200416 134.81 134.81 134.81 134.81 -0.06 0 329 +0 Hover/Click
Dec20 200416 135.14 135.14 135.14 135.14 -0.06       Hover/Click
Total Volume and Open Interest 183,496 934,702 +4,934  
Euro-Schatz(EUREX)
Jun20 200416 112.18 112.18 112.13 112.16 -0.03 173,210 1,063,992 +20,440  
Sep20 200416 112.16 112.16 112.16 112.16 -0.03 0 65 +0  
Dec20 200416 113.16 113.16 113.16 113.16 -0.03        
Total Volume and Open Interest 173,210 1,064,057 +20,440  
3-Mth Euribor(EUREX)
Jun20 200416 100.260 100.260 100.260 100.260 -0.020 100 1,639 +8  
Sep20 200416 100.335 100.335 100.335 100.335 -0.015 0 913 +0  
Dec20 200416 100.385 100.385 100.385 100.385 -0.015 0 240 -102  
Total Volume and Open Interest 100 5,169 -94  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200416 136~22 137~03 136~22 136~30 -0~02 159,550 433,211 +3,283 Hover/Click
Sep20 200416 136~00 136~00 136~00 136~00 -0~02       Hover/Click
Total Volume and Open Interest 159,550 433,211 +3,283  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200416 99.59 99.61 99.55 99.56 -0.04 73,594 532,773 -1,688  
Sep20 200416 99.71 99.71 99.68 99.68 -0.02 50,702 483,140 -3,872  
Dec20 200416 99.70 99.71 99.68 99.68 -0.01 40,057 446,965 -5,400  
Mar21 200416 99.74 99.75 99.72 99.73 -0.01 40,894 508,896 -4,723  
Jun21 200416 99.72 99.74 99.71 99.71 -0.02 65,683 328,005 -4,639  
Sep21 200416 99.72 99.72 99.70 99.71 -0.01 39,456 226,383 +2,780  
Total Volume and Open Interest 490,673 3,352,638 -3,881  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200416 100.280 100.290 100.250 100.260 -0.020 94,859 449,136 -6,802  
Sep20 200416 100.350 100.350 100.325 100.335 -0.015 67,261 435,394 +1,642  
Dec20 200416 100.400 100.400 100.375 100.385 -0.015 64,125 341,526 -5,007  
Total Volume and Open Interest 600,901 3,200,693 -78,308  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200416 99.77 99.79 99.76 99.79 +0.02 12,584 134,773 -6,900  
Sep20 200416 99.77 99.79 99.75 99.78 +0.01 17,327 137,775 +389  
Dec20 200416 99.73 99.75 99.71 99.73 unch 7,306 161,344 +64  
Mar21 200416 99.72 99.73 99.70 99.72 +0.01 6,346 139,069 +1,459  
Jun21 200416 99.69 99.71 99.67 99.69 unch 4,599 77,686 -841  
Sep21 200416 99.67 99.69 99.66 99.68 +0.01 3,953 61,716 +1,041  
Dec21 200416 99.63 99.65 99.62 99.64 +0.01 2,338 50,372 +379  
Mar22 200416 99.60 99.62 99.59 99.61 +0.01 1,037 22,948 +35  
Jun22 200416 99.58 99.58 99.57 99.57 +0.01 12 1,863 +7  
Sep22 200416 99.48 99.51 99.48 99.51 -0.01 9 606 +0  
Total Volume and Open Interest 55,526 789,211 -4,382  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200416 99.11 99.20 99.10 99.16 +0.06 83,186 1,139,766 -1,851  
Sep20 200416 99.16 99.16 99.16 99.16 +0.06        
Total Volume and Open Interest 83,186 1,139,766 -1,851  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200416 99.73 99.75 99.73 99.75 +0.02 157,727 976,360 +1,818  
Sep20 200416 99.75 99.75 99.75 99.75 +0.02        
Total Volume and Open Interest 157,727 976,360 +1,818  
Gold(CMX) Weekly Monthly
Apr20 200416 1731.0 1750.6 1715.0 1720.4 -6.8 675 979 -206 Hover/Click
Jun20 200416 1743.5 1768.0 1722.6 1731.7 -8.5 241,194 348,082 -4,452 Hover/Click
Aug20 200416 1744.0 1768.5 1724.6 1733.2 -8.0 9,462 63,257 +1,475 Hover/Click
Oct20 200416 1745.8 1768.3 1730.5 1735.3 -8.0 1,003 12,135 +77 Hover/Click
Dec20 200416 1744.0 1771.2 1727.6 1736.3 -8.4 7,087 46,251 +775 Hover/Click
Feb21 200416 1739.4 1739.4 1737.0 1737.0 -8.8 520 7,510 -11 Hover/Click
Apr21 200416 1737.6 1737.6 1737.6 1737.6 -8.8 44 2,345 +8 Hover/Click
Jun21 200416 1755.2 1755.2 1738.1 1738.1 -8.8 26 2,609 +3 Hover/Click
Aug21 200416 1766.5 1766.5 1739.4 1739.4 -8.8 6 98 +3 Hover/Click
Oct21 200416 1740.8 1740.8 1740.8 1740.8 -8.8 0 11 +0 Hover/Click
Dec21 200416 1750.0 1750.0 1737.0 1741.3 -8.8 17 1,630 -8 Hover/Click
Feb22 200416 1742.7 1742.7 1742.7 1742.7 -8.8       Hover/Click
Total Volume and Open Interest 261,192 489,965 -1,863  
Silver(CMX) Weekly Monthly
May20 200416 1565.0 1591.5 1543.0 1562.2 +11.7 63,632 50,017 -3,201 Hover/Click
Jul20 200416 1579.0 1604.5 1558.5 1576.6 +11.2 19,448 69,524 +6,027 Hover/Click
Sep20 200416 1576.5 1605.0 1561.0 1577.5 +11.2 2,104 10,759 -94 Hover/Click
Dec20 200416 1582.0 1605.0 1562.5 1579.8 +11.0 1,932 9,618 +519 Hover/Click
Mar21 200416 1592.0 1592.0 1577.5 1583.0 +11.0 118 2,437 +13 Hover/Click
May21 200416 1590.5 1593.0 1587.5 1591.6 +11.0 25 811 +23 Hover/Click
Jul21 200416 1595.0 1595.0 1595.0 1595.0 +11.0 0 23 +0 Hover/Click
Total Volume and Open Interest 87,355 143,477 +3,308  
Platinum(NYMEX) Weekly Monthly
Apr20 200416 793.0 803.6 789.3 789.3 -11.3 21 4 +2 Hover/Click
Jul20 200416 804.5 820.5 779.9 793.3 -11.3 23,748 46,371 -1,340 Hover/Click
Oct20 200416 804.0 816.2 781.0 794.1 -9.5 2,166 5,683 +1,002 Hover/Click
Jan21 200416 798.4 811.3 790.0 795.4 -8.1 179 933 +99 Hover/Click
Total Volume and Open Interest 26,196 53,142 -190  
Palladium(NYMEX) Weekly Monthly
Jun20 200416 2125.40 2186.30 2090.00 2120.70 -32.90 1,164 6,658 -103 Hover/Click
Sep20 200416 2161.00 2161.00 2099.00 2111.40 -32.90 91 665 +38 Hover/Click
Dec20 200416 2141.00 2141.00 2097.20 2097.20 -33.50 3 434 +0 Hover/Click
Total Volume and Open Interest 1,258 7,757 -65  
Copper(CMX) Weekly Monthly
May20 200416 229.80 231.90 228.65 229.10 -0.50 62,840 58,822 -5,650 Hover/Click
Jul20 200416 231.00 233.05 230.00 230.55 -0.35 34,407 69,680 +9,353 Hover/Click
Sep20 200416 232.05 233.90 231.40 231.50 -0.20 9,401 33,088 -73 Hover/Click
Dec20 200416 232.50 234.50 232.45 232.45 -0.15 2,239 19,100 +935 Hover/Click
Mar21 200416 234.70 236.30 233.40 233.40 -0.10 190 1,519 -12 Hover/Click
Total Volume and Open Interest 110,566 194,265 +4,734  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200416 23332 23767 23079 23407 +16 174,571 59,711 +3,764 Hover/Click
Sep20 200416 23200 23677 23007 23327 +14 256 672 -8 Hover/Click
Dec20 200416 23333 23566 23039 23227 +13 1 16 +0 Hover/Click
Mar21 200416 23098 23098 23098 23098 +21       Hover/Click
Total Volume and Open Interest 174,828 60,399 +3,756  
S & P 500(CME) Weekly Monthly
Jun20 200416 2771.00 2830.50 2748.00 2787.50 +12.50 4,760 90,352 +786  
Sep20 200416 2780.00 2780.00 2780.00 2780.00 +13.00 0 11 +0  
Dec20 200416 2775.00 2775.00 2775.00 2775.00 +13.50        
Mar21 200416 2769.00 2769.00 2769.00 2769.00 +17.50        
Total Volume and Open Interest 4,760 90,437 +786  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200416 2767.75 2831.50 2746.00 2787.50 +12.50 1,716,496 3,394,576 -16,440 Hover/Click
Sep20 200416 2763.50 2822.75 2739.00 2780.00 +13.00 1,640 27,197 +309 Hover/Click
Dec20 200416 2733.75 2817.00 2733.75 2775.00 +13.50 36 12,419 +4 Hover/Click
Mar21 200416 2769.00 2780.00 2748.25 2769.00 +17.50 2 64 -2 Hover/Click
Total Volume and Open Interest 1,718,174 3,434,258 -16,129  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200416 8576.00 8842.50 8500.50 8734.25 +140.25 431,916 176,282 -2,846 Hover/Click
Sep20 200416 8568.50 8830.50 8494.00 8724.75 +141.25 784 1,636 +48 Hover/Click
Dec20 200416 8715.25 8815.25 8505.75 8715.25 +140.25 2 17 +0 Hover/Click
Total Volume and Open Interest 432,702 177,937 -2,798  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200416 1504.60 1533.20 1476.40 1503.30 -0.20 10,442 74,749 -890 Hover/Click
Sep20 200416 1501.30 1527.70 1477.90 1501.30 -0.20 0 1 +0 Hover/Click
Dec20 200416 1514.20 1514.20 1514.20 1514.20 -1.80       Hover/Click
Total Volume and Open Interest 10,442 74,750 -890  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200416 36.60 38.00 35.75 36.53 -0.05 47,813 107,907 +602  
Jun20 200416 34.60 35.70 33.80 34.43 -0.15 15,644 26,725 -445  
Jul20 200416 33.05 33.95 32.45 33.08 unch 7,584 25,669 +1,125  
Total Volume and Open Interest 107,846 209,729 -46,425  
S & P 600(CME)
Jun20 200416 691.80 691.80 691.80 691.80 -3.80        
Sep20 200416 692.20 692.20 692.20 692.20 -3.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200416 1177.70 1207.20 1148.50 1173.90 -9.00 148,741 529,654 -5,581 Hover/Click
Sep20 200416 1184.00 1204.80 1148.00 1172.60 -8.90 130 2,203 +111 Hover/Click
Dec20 200416 1170.80 1170.80 1170.80 1170.80 -5.80       Hover/Click
Total Volume and Open Interest 148,871 531,857 -5,470  
Nikkei 225(CME)
Jun20 200416 19390 19525 19095 19310 -95 6,594 11,981 +422  
Sep20 200416 19240 19505 19180 19315 -95 0 7 +0  
Total Volume and Open Interest 6,594 11,988 +422  
Nikkei 225(SGX) Weekly Monthly
Jun20 200416 19540 19540 19130 19280 -230 71,255 124,404 -2,625  
Sep20 200416 19240 19240 19240 19240 -230 1 1,111 +1  
Dec20 200416 19105 19105 19105 19105 -230 0 15,948 +0  
Total Volume and Open Interest 73,219 170,168 -2,220  
Nikkei 225 Mini(JPX)
Jun20 200416 19470 19485 19130 19240 -340 886,500 527,305 -892  
Sep20 200416 19425 19435 19075 19180 -340 11,518 11,690 +452  
Dec20 200416 19290 19290 18950 19070 -340 345 4,223 -100  
Total Volume and Open Interest 981,533 612,096 +1,461  
Nikkei 225(JPX)
Jun20 200416 19470 19480 19130 19240 -340 59,811 334,009 -2,090  
Sep20 200416 19390 19390 19080 19180 -340 121 10,884 +281  
Dec20 200416 19070 19070 19070 19070 -340 0 63,318 +200  
Total Volume and Open Interest 59,933 476,410 -1,810  
Nikkei 225(CME) Yen
Jun20 200416 19295 19420 18990 19205 -100 34,519 34,024 +873  
Sep20 200416 19140 19330 18955 19140 -100 0 74 +0  
Dec20 200416 18960 18960 18960 18960 -140        
Total Volume and Open Interest 34,522 34,101 +873  
Nikkei 225(CME) e-Mini Yen
Jun20 200416 19210 19210 19210 19210 -100        
Sep20 200416 19140 19140 19140 19140 -100        
Dec20 200416 18960 18960 18960 18960 -140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200416 4380.5 4417.5 4317.5 4349.5 -3.0 144,392 217,808 +19,942  
May20 200416 4347.5 4387.5 4287.0 4320.0 -4.5 101,127 81,540 +80,420  
Jun20 200416 4360.0 4368.0 4292.5 4312.5 -4.0 627 7,274 +379  
Total Volume and Open Interest 247,246 378,729 +101,841  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200416 24021 24124 23793 23950 -102 137,943 101,311 -342  
May20 200416 23901 24016 23719 23861 -99 567 3,039 +11  
Jun20 200416 23743 23868 23563 23698 -90 510 8,709 +165  
Total Volume and Open Interest 139,246 120,401 -263  
DAX(EUREX) Weekly Monthly
Jun20 200416 10230.0 10439.0 10165.0 10332.5 +71.0 65,860 106,124 -8,241  
Sep20 200416 10383.5 10383.5 10200.0 10317.0 +73.0 107 807 +10  
Dec20 200416 10280.0 10383.0 10225.0 10305.5 +70.0 30 241 +10  
Total Volume and Open Interest 65,997 107,172 -8,221  
Mini-DAX(EUREX)
Jun20 200416 10241.0 10437.0 10163.0 10332.5 +71.0 41,476 15,102 -3,120  
Sep20 200416 10273.0 10407.0 10204.0 10317.0 +73.0 82 386 -12  
Dec20 200416 10210.0 10305.5 10210.0 10305.5 +70.0 1 56 -2  
Total Volume and Open Interest 41,559 15,544 -3,134  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200416 2762 2821 2745 2786 +17 1,046,861 4,517,336 -107,846  
Sep20 200416 2752 2805 2745 2775 +17 3,330 115,436 -3,113  
Dec20 200416 2784 2784 2766 2766 +17 11,883 275,024 -9,300  
Total Volume and Open Interest 1,062,074 4,926,539 -120,259  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200416 9249 9387 9231 9341 +142 29,573 224,505 -2,527  
Sep20 200416 9300 9324 9265 9311 +142 67 1,422 +47  
Dec20 200416 9254 9281 9253 9281 +142 8 255 +2  
Total Volume and Open Interest 29,648 226,182 -2,478  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200416 5527.00 5651.50 5525.50 5633.50 +60.50 100,860 671,393 -2,265  
Sep20 200416 5615.50 5615.50 5615.50 5615.50 +62.50 17 2,759 +0  
Dec20 200416 5517.00 5597.00 5517.00 5597.00 +62.50 100 5,009 +100  
Total Volume and Open Interest 100,977 679,161 -2,165  
SPI 200(SFE) Weekly Monthly
Jun20 200416 5456.0 5461.0 5287.0 5423.0 -39.0 55,084 383,728 -10,098  
Sep20 200416 5376.0 5376.0 5376.0 5376.0 -39.0 0 143 +0  
Dec20 200416 5355.0 5355.0 5355.0 5355.0 -39.0 0 658 +0  
Total Volume and Open Interest 56,461 388,615 -9,126  
FTSE MIB(ISE)
Jun20 200416 16980.00 17070.00 16550.00 16670.00 +34.00 12,412 55,643 -55  
Sep20 200416 16605.00 16605.00 16553.00 16553.00 +37.00 5 310 +0  
Dec20 200416 16381.00 16381.00 16381.00 16381.00 +15.00        
Total Volume and Open Interest 12,417 55,953 -55  
KOSPI 200(KFE)
Jun20 200416 244.60 247.25 242.65 247.20 +0.40 272,847 321,578 +3,510  
Sep20 200416 244.00 246.50 242.35 246.05 -0.40 166 6,364 +5  
Dec20 200416 247.05 247.05 247.05 247.05 +1.80 4 43,124 +305  
Total Volume and Open Interest 273,214 389,577 +4,120  
GSCI(CME) Weekly Monthly
May20 200416 274.50 275.50 268.90 269.90 -0.95 2,047 7,139 +1,977  
Jun20 200416 270.55 270.55 270.55 270.55 -0.95        
Jul20 200416 293.60 293.60 293.60 293.60          
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