Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 20, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200420 833.50 835.75 824.50 826.50 -6.00 64,484 149,469 -12,080 Hover/Click
Jul20 200420 843.50 845.75 834.25 836.25 -6.00 72,036 274,465 +5,316 Hover/Click
Aug20 200420 846.00 847.50 836.75 838.50 -6.00 6,878 25,254 +1,442 Hover/Click
Sep20 200420 847.25 849.50 839.25 840.50 -6.00 2,744 20,013 +330 Hover/Click
Nov20 200420 852.00 854.75 844.75 845.75 -5.25 18,305 142,508 +931 Hover/Click
Jan21 200420 854.75 857.00 848.00 849.25 -4.50 3,037 46,458 +452 Hover/Click
Mar21 200420 844.50 847.00 839.00 840.25 -3.50 4,826 111,493 +900 Hover/Click
May21 200420 845.00 847.75 840.00 840.75 -3.75 2,184 31,208 -47 Hover/Click
Jul21 200420 852.75 856.00 848.50 849.75 -3.25 555 18,196 +162 Hover/Click
Aug21 200420 852.50 856.50 849.50 850.50 -3.25 3 906 +1 Hover/Click
Sep21 200420 846.00 846.00 846.00 846.00 -3.25 6 392 +4 Hover/Click
Nov21 200420 846.50 849.25 843.25 843.50 -2.75 175 13,645 +0 Hover/Click
Jan22 200420 854.00 854.00 850.50 850.50 -2.75 4 71 +0 Hover/Click
Mar22 200420 851.25 851.25 851.25 851.25 -2.75 0 32 +0 Hover/Click
Total Volume and Open Interest 175,238 834,326 -2,588  
Soybean Meal(CBOT) Weekly Monthly
May20 200420 288.20 289.40 285.10 285.60 -2.60 23,070 51,886 -2,304 Hover/Click
Jul20 200420 293.10 294.20 290.30 290.80 -2.30 28,492 156,747 +3,819 Hover/Click
Aug20 200420 293.90 294.70 291.50 292.00 -1.90 5,282 28,690 +384 Hover/Click
Sep20 200420 295.00 295.40 292.70 293.10 -1.60 1,727 20,202 +103 Hover/Click
Oct20 200420 295.00 295.40 293.20 293.60 -1.30 929 15,423 +69 Hover/Click
Dec20 200420 297.10 297.70 295.50 295.80 -1.20 6,529 63,548 +712 Hover/Click
Jan21 200420 296.60 297.00 295.30 295.80 -0.90 551 8,755 +224 Hover/Click
Mar21 200420 292.60 292.90 291.30 291.50 -0.50 2,394 30,064 -127 Hover/Click
May21 200420 292.50 293.30 291.20 291.60 -0.60 779 16,155 +24 Hover/Click
Jul21 200420 296.10 296.70 294.30 294.70 -0.60 205 8,721 +11 Hover/Click
Total Volume and Open Interest 70,065 409,559 +2,938  
Soybean Oil(CBOT) Weekly Monthly
May20 200420 26.35 26.38 25.88 25.98 -0.31 41,080 71,621 -9,160 Hover/Click
Jul20 200420 26.73 26.76 26.25 26.37 -0.30 54,000 156,857 +8,466 Hover/Click
Aug20 200420 26.89 26.92 26.43 26.55 -0.29 7,062 48,664 +1,343 Hover/Click
Sep20 200420 27.02 27.09 26.60 26.71 -0.31 4,909 31,178 +313 Hover/Click
Oct20 200420 27.16 27.23 26.76 26.87 -0.29 2,159 17,799 +312 Hover/Click
Dec20 200420 27.53 27.58 27.09 27.20 -0.29 8,158 75,098 -22 Hover/Click
Jan21 200420 27.75 27.76 27.29 27.39 -0.28 893 12,686 +80 Hover/Click
Mar21 200420 27.89 27.89 27.44 27.53 -0.27 2,030 24,708 +506 Hover/Click
May21 200420 28.05 28.06 27.64 27.73 -0.25 328 14,440 -67 Hover/Click
Jul21 200420 28.12 28.30 27.92 28.00 -0.24 146 6,751 +0 Hover/Click
Total Volume and Open Interest 120,812 466,385 +1,774  
Canola(WCE) Weekly Monthly
May20 200420 455.5 456.7 452.7 453.1 -3.1 7,015 33,047 -4,912 Hover/Click
Jul20 200420 463.6 465.2 460.4 460.6 -3.0 11,378 72,626 +2,700 Hover/Click
Nov20 200420 473.4 473.4 468.9 468.9 -2.8 4,617 58,606 +2,090 Hover/Click
Jan21 200420 479.7 479.7 475.3 475.3 -2.7 682 6,260 +102 Hover/Click
Mar21 200420 486.6 486.6 482.2 482.2 -2.4 67 2,921 +5 Hover/Click
Total Volume and Open Interest 23,767 174,344 -11  
Corn(CBOT) Weekly Monthly
May20 200420 322.50 323.25 313.50 314.25 -8.00 136,583 244,235 -18,482 Hover/Click
Jul20 200420 329.25 329.75 321.50 322.25 -7.00 120,053 543,150 +11,512 Hover/Click
Sep20 200420 333.25 333.75 326.25 327.00 -6.75 33,041 226,172 +4,171 Hover/Click
Dec20 200420 342.75 343.25 336.50 337.00 -6.50 38,547 291,525 +5,449 Hover/Click
Mar21 200420 355.25 355.25 348.50 349.75 -5.50 5,195 43,067 +640 Hover/Click
May21 200420 358.75 361.75 355.25 356.50 -5.50 1,891 12,601 +427 Hover/Click
Jul21 200420 363.50 366.75 360.25 361.25 -5.50 4,120 43,795 +637 Hover/Click
Sep21 200420 361.75 363.50 358.00 358.75 -6.00 786 9,284 +173 Hover/Click
Dec21 200420 369.00 370.25 364.25 365.25 -5.25 3,451 40,510 +532 Hover/Click
Mar22 200420 381.75 382.25 377.25 377.75 -5.25 170 1,121 +95 Hover/Click
Total Volume and Open Interest 343,860 1,457,208 +5,170  
Wheat(CBOT) Weekly Monthly
May20 200420 536.00 562.00 535.25 548.75 +15.25 31,461 49,992 -3,362 Hover/Click
Jul20 200420 536.00 561.50 535.50 547.50 +13.75 52,527 170,079 +2,946 Hover/Click
Sep20 200420 540.00 564.50 540.00 551.50 +12.75 17,921 74,490 +1,157 Hover/Click
Dec20 200420 548.25 571.00 548.00 559.00 +12.00 11,084 51,058 -122 Hover/Click
Mar21 200420 555.75 575.75 555.75 566.00 +11.50 2,252 15,557 +160 Hover/Click
May21 200420 557.75 573.75 557.00 565.25 +10.00 697 3,005 +32 Hover/Click
Total Volume and Open Interest 116,454 374,550 +808  
Wheat(KCBT) Weekly Monthly
May20 200420 480.00 507.75 480.00 495.25 +16.50 18,640 37,945 -4,523 Hover/Click
Jul20 200420 487.00 514.00 486.50 502.25 +17.00 27,035 115,757 +1,260 Hover/Click
Sep20 200420 493.50 519.25 493.50 508.50 +16.75 9,960 35,764 +2,648 Hover/Click
Dec20 200420 503.75 528.25 503.75 518.00 +16.50 4,383 34,422 +1,040 Hover/Click
Mar21 200420 514.25 536.25 514.25 527.00 +15.75 905 7,941 +278 Hover/Click
May21 200420 525.00 539.75 524.00 531.50 +15.00 36 1,832 +0 Hover/Click
Jul21 200420 512.00 532.25 512.00 521.75 +12.25 67 970 +25 Hover/Click
Total Volume and Open Interest 61,029 234,852 +728  
Wheat(MGE) Weekly Monthly
May20 200420 507.00 521.75 507.00 510.75 +4.00 4,676 21,190 -945 Hover/Click
Jul20 200420 521.00 534.00 519.75 523.00 +3.50 6,151 25,351 +1,604 Hover/Click
Sep20 200420 530.75 546.00 530.75 534.00 +3.75 1,476 12,476 +502 Hover/Click
Dec20 200420 544.25 556.00 542.50 546.00 +4.00 517 8,219 +17 Hover/Click
Mar21 200420 555.00 565.50 555.00 557.00 +3.25 206 3,426 +41 Hover/Click
May21 200420 570.00 572.00 563.75 564.00 +2.75 13 1,120 -1 Hover/Click
Total Volume and Open Interest 13,040 71,853 +1,218  
Oats(CBOT) Weekly Monthly
May20 200420 289.25 294.50 286.00 293.25 +5.25 215 1,140 -100 Hover/Click
Jul20 200420 273.25 275.00 271.50 274.75 +2.75 117 1,406 +56 Hover/Click
Sep20 200420 261.25 261.25 261.25 261.25 +2.50 13 124 -2 Hover/Click
Dec20 200420 252.50 253.00 251.50 252.00 +1.50 17 717 -3 Hover/Click
Total Volume and Open Interest 362 3,387 -49  
Rough Rice(CBOT) Weekly Monthly
May20 200420 14.50 14.73 14.44 14.56 +0.07 923 4,465 -348 Hover/Click
Jul20 200420 14.16 14.44 14.16 14.31 +0.09 864 4,230 +550 Hover/Click
Sep20 200420 12.09 12.19 12.00 12.10 -0.01 76 3,549 +51 Hover/Click
Nov20 200420 12.00 12.10 11.99 12.05 +0.01 6 160 +4 Hover/Click
Total Volume and Open Interest 1,869 12,405 +257  
Live Cattle(CME) Weekly Monthly
Apr20 200420 94.885 95.000 93.150 93.535 -1.115 2,135 4,836 -855 Hover/Click
Jun20 200420 86.830 87.300 84.885 85.100 -1.200 28,137 120,226 -647 Hover/Click
Aug20 200420 91.480 92.000 90.000 90.100 -1.000 14,911 56,299 -339 Hover/Click
Oct20 200420 96.600 97.100 95.050 95.350 -0.785 10,752 42,229 +404 Hover/Click
Dec20 200420 100.300 100.850 98.785 99.450 -0.435 8,075 26,606 +413 Hover/Click
Feb21 200420 105.000 105.330 103.350 104.200 -0.300 3,787 10,998 +543 Hover/Click
Total Volume and Open Interest 68,627 265,284 -331  
Feeder Cattle(CME) Weekly Monthly
Apr20 200420 119.950 120.750 117.900 118.330 -1.205 543 1,641 -90 Hover/Click
May20 200420 119.285 120.180 117.135 117.285 -2.000 4,410 8,488 -718 Hover/Click
Aug20 200420 128.435 130.300 126.785 127.650 -0.750 5,564 13,591 +459 Hover/Click
Sep20 200420 130.000 131.250 128.325 129.250 -0.700 1,759 4,361 +29 Hover/Click
Oct20 200420 130.450 131.800 129.350 130.075 -0.750 884 2,006 +34 Hover/Click
Nov20 200420 131.400 132.200 130.075 130.685 -0.600 291 890 +11 Hover/Click
Jan21 200420 129.900 130.300 128.600 129.235 -0.065 100 575 +11 Hover/Click
Total Volume and Open Interest 13,570 31,833 -261  
Lean Hogs(CME) Weekly Monthly
May20 200420 38.500 41.380 38.430 40.600 +2.670 317 3,110 +99  
Jun20 200420 44.830 47.480 43.950 46.250 +2.520 17,824 85,859 +812 Hover/Click
Jul20 200420 52.680 55.680 51.880 53.780 +1.850 7,512 35,144 +1,030 Hover/Click
Aug20 200420 57.050 60.150 56.200 58.650 +2.250 4,587 28,566 +286 Hover/Click
Oct20 200420 52.630 55.080 51.930 53.580 +1.430 4,322 39,167 +889 Hover/Click
Dec20 200420 51.180 52.850 50.250 51.750 +0.720 2,821 22,802 +277 Hover/Click
Feb21 200420 56.400 57.500 55.430 57.200 +0.800 684 5,921 +104 Hover/Click
Apr21 200420 62.200 62.880 60.700 62.700 +0.950 116 1,993 -20 Hover/Click
Total Volume and Open Interest 38,190 222,943 +3,477  
Class III Milk(CME) Weekly Monthly
Apr20 200420 13.43 13.43 13.39 13.41 unch 95 3,154 -4 Hover/Click
May20 200420 11.06 11.36 10.76 10.91 -0.19 363 3,879 +15 Hover/Click
Jun20 200420 12.21 12.28 11.67 11.91 -0.25 357 4,686 +9 Hover/Click
Jul20 200420 14.10 14.14 13.78 13.86 -0.17 285 2,502 +130 Hover/Click
Aug20 200420 15.23 15.23 14.97 15.06 -0.10 118 1,965 +48 Hover/Click
Sep20 200420 15.69 15.69 15.47 15.55 -0.03 40 1,884 +8 Hover/Click
Oct20 200420 15.75 15.75 15.54 15.54 -0.07 13 1,505 +9 Hover/Click
Nov20 200420 15.74 15.79 15.48 15.48 -0.13 11 1,362 +8 Hover/Click
Dec20 200420 15.70 15.71 15.44 15.44 -0.16 16 1,177 +4 Hover/Click
Jan21 200420 15.52 15.53 15.39 15.39 unch 7 378 -1 Hover/Click
Feb21 200420 15.36 15.41 15.34 15.39 +0.02 3 396 +1 Hover/Click
Mar21 200420 15.40 15.47 15.39 15.45 unch 5 412 +5 Hover/Click
Apr21 200420 15.45 15.46 15.45 15.45 unch 0 182 +0 Hover/Click
Total Volume and Open Interest 1,315 23,763 +233  
Cocoa(ICE) Weekly Monthly
May20 200420 2304 2338 2284 2338 -41 1,145 149 -904 Hover/Click
Jul20 200420 2354 2361 2325 2358 -10 10,482 81,635 +415 Hover/Click
Sep20 200420 2346 2348 2313 2346 -7 3,538 40,422 +137 Hover/Click
Dec20 200420 2318 2335 2296 2334 +1 2,607 44,501 +193 Hover/Click
Mar21 200420 2283 2316 2276 2316 +4 471 27,590 -28 Hover/Click
May21 200420 2271 2310 2269 2310 +4 63 8,081 -5 Hover/Click
Jul21 200420 2266 2305 2264 2305 +2 44 3,294 +1 Hover/Click
Total Volume and Open Interest 18,421 209,256 -160  
Coffee "C"(ICE) Weekly Monthly
May20 200420 116.30 116.75 113.05 113.65 -2.40 7,041 14,503 -2,811 Hover/Click
Jul20 200420 117.75 118.40 114.75 115.25 -2.30 16,220 70,846 +432 Hover/Click
Sep20 200420 118.80 119.70 116.05 116.50 -2.20 6,210 43,823 +591 Hover/Click
Dec20 200420 120.15 121.15 117.65 118.10 -2.05 3,145 43,630 +305 Hover/Click
Mar21 200420 121.85 122.60 119.15 119.55 -2.00 1,711 19,597 +333 Hover/Click
May21 200420 122.70 123.35 120.00 120.30 -1.95 739 9,931 +32 Hover/Click
Total Volume and Open Interest 36,030 226,877 -867  
Orange Juice(ICE) Weekly Monthly
May20 200420 105.85 109.40 105.15 108.70 +2.10 354 3,268 -180 Hover/Click
Jul20 200420 107.05 108.25 105.80 107.65 +0.25 354 6,054 +148 Hover/Click
Sep20 200420 108.35 109.50 107.90 109.50 +0.20 6 1,280 -3 Hover/Click
Nov20 200420 110.10 111.50 110.10 111.45 +0.05 4 471 +0 Hover/Click
Jan21 200420 112.40 113.70 112.35 113.65 +0.20 0 349 +0 Hover/Click
Mar21 200420 114.30 116.05 114.30 115.65 +0.75 0 171 +0 Hover/Click
Total Volume and Open Interest 718 11,593 -35  
Sugar #11(ICE) Weekly Monthly
May20 200420 10.37 10.37 10.03 10.06 -0.31 57,038 142,692 -37,256 Hover/Click
Jul20 200420 10.53 10.55 10.22 10.26 -0.27 72,516 346,421 +3,712 Hover/Click
Oct20 200420 10.76 10.78 10.47 10.53 -0.23 25,854 208,709 +2,354 Hover/Click
Mar21 200420 11.43 11.45 11.17 11.21 -0.22 11,686 122,488 +1,550 Hover/Click
May21 200420 11.45 11.46 11.21 11.25 -0.19 2,733 57,250 -417 Hover/Click
Jul21 200420 11.48 11.49 11.27 11.30 -0.17 1,503 42,828 -252 Hover/Click
Oct21 200420 11.66 11.67 11.47 11.50 -0.14 828 42,238 -140 Hover/Click
Mar22 200420 12.03 12.06 11.99 12.02 -0.10 184 18,992 +57 Hover/Click
Total Volume and Open Interest 172,558 997,739 -30,319  
London Cocoa(LCE) Weekly Monthly
May20 200420 1878 1898 1874 1895 +17 805 40,724 -289 Hover/Click
Jul20 200420 1838 1843 1823 1834 -4 5,192 46,396 -233 Hover/Click
Sep20 200420 1775 1784 1768 1782 +2 3,467 42,040 -515 Hover/Click
Dec20 200420 1697 1704 1689 1703 +4 2,488 63,112 -12 Hover/Click
Mar21 200420 1663 1669 1655 1668 +4 822 35,450 +33 Hover/Click
May21 200420 1658 1666 1655 1665 +3 243 15,141 -144 Hover/Click
Jul21 200420 1656 1663 1653 1663 +2 35 8,714 -4 Hover/Click
Total Volume and Open Interest 13,118 263,804 -1,154  
London Sugar(LCE) Weekly Monthly
Aug20 200420 338.50 339.00 329.00 329.10 -10.90 5,921 49,657 +1,222 Hover/Click
Oct20 200420 328.70 329.10 319.20 319.90 -10.10 2,393 17,344 +28 Hover/Click
Dec20 200420 326.80 328.00 319.70 320.00 -9.00 664 10,748 +55 Hover/Click
Mar21 200420 326.90 326.90 321.20 321.40 -7.90 175 9,474 -24 Hover/Click
May21 200420 331.90 331.90 327.00 327.30 -7.00 46 3,268 +1 Hover/Click
Total Volume and Open Interest 9,244 94,727 +1,312  
Cotton(ICE) Weekly Monthly
May20 200420 52.77 54.27 52.51 54.03 +1.26 4,447 10,900 -3,045 Hover/Click
Jul20 200420 52.86 54.30 52.52 54.02 +1.16 13,736 99,578 +1,673 Hover/Click
Oct20 200420 56.03 56.03 56.03 56.03 +1.07 1 118 +1 Hover/Click
Dec20 200420 55.24 56.40 54.93 56.33 +1.07 11,304 49,296 -2,107 Hover/Click
Mar21 200420 56.55 57.56 56.25 57.50 +0.95 349 11,593 +223 Hover/Click
May21 200420 56.57 58.28 56.57 58.28 +0.82 12 2,273 +5 Hover/Click
Total Volume and Open Interest 29,913 181,613 -3,203  
Lumber(CME) Weekly Monthly
May20 200420 333.0 340.6 326.0 328.5 -13.2 255 930 -94  
Jul20 200420 337.2 342.5 328.6 328.6 -18.0 302 1,020 +5  
Sep20 200420 336.8 336.8 327.0 327.0 -18.0 82 492 +9  
Nov20 200420 321.4 321.4 321.4 321.4 -18.0 14 185 +7  
Jan21 200420 336.1 336.1 334.4 334.4 -17.0 0 17 +0  
Mar21 200420 333.0 333.0 333.0 333.0 -17.0        
May21 200420 331.5 331.5 331.5 331.5 -17.0        
Total Volume and Open Interest 653 2,644 -73  
Crude Oil(NYM) Weekly Monthly
May20 200420 17.73 17.85 0.00 0.00 -18.27 350,942 148,838 -55,059 Hover/Click
Jun20 200420 24.76 24.92 20.19 20.43 -4.60 439,665 532,934 +34,156 Hover/Click
Jul20 200420 29.33 29.41 25.75 26.28 -3.14 159,416 298,926 +16,472 Hover/Click
Aug20 200420 31.07 31.24 28.04 28.51 -2.69 46,222 139,877 +1,577 Hover/Click
Sep20 200420 31.90 32.09 29.20 29.84 -2.24 44,052 149,576 +4,570 Hover/Click
Oct20 200420 32.63 32.80 30.40 30.81 -1.90 17,621 100,730 +536 Hover/Click
Nov20 200420 33.27 33.51 31.26 31.66 -1.64 9,339 83,916 +1,400 Hover/Click
Dec20 200420 33.69 34.14 32.00 32.41 -1.41 55,271 289,913 -1,489 Hover/Click
Jan21 200420 34.22 34.50 32.64 33.02 -1.25 6,465 64,190 +172 Hover/Click
Feb21 200420 34.21 34.96 33.53 33.53 -1.12 2,841 37,252 +69 Hover/Click
Mar21 200420 34.87 35.26 33.67 33.98 -0.97 6,006 45,290 +136 Hover/Click
Apr21 200420 35.38 35.60 34.35 34.35 -0.91 1,319 21,858 +186 Hover/Click
May21 200420 35.00 35.90 34.68 34.68 -0.84 923 19,344 -7 Hover/Click
Jun21 200420 35.80 36.20 34.73 34.99 -0.77 12,767 86,290 +281 Hover/Click
Jul21 200420 35.67 36.38 35.25 35.25 -0.71 727 19,826 -126 Hover/Click
Aug21 200420 35.83 36.59 35.28 35.50 -0.66 492 13,303 -54 Hover/Click
Total Volume and Open Interest 1,181,430 2,372,981 +1,728  
e-miNY Crude Oil(NYM)
May20 200420 17.750 18.050 0.000 0.000 -18.275 31,349 6,354 -754  
Jun20 200420 24.825 24.950 20.200 20.425 -4.600 9,938 3,096 -310  
Jul20 200420 29.400 29.400 25.775 26.275 -3.150 320 1,232 +2  
Aug20 200420 30.950 30.950 28.075 28.500 -2.700 41 327 +10  
Sep20 200420 32.000 32.075 29.800 29.850 -2.225 27 144 +7  
Oct20 200420 32.700 32.700 30.750 30.800 -1.900 3 127 +3  
Nov20 200420 33.275 33.375 31.650 31.650 -1.650 6 61 -2  
Dec20 200420 33.850 34.050 32.150 32.400 -1.425 79 309 +1  
Jan21 200420 34.300 34.400 32.850 33.025 -1.250 17 57 +5  
Feb21 200420 34.650 34.850 33.525 33.525 -1.125 0 51 +0  
Total Volume and Open Interest 41,792 11,931 -1,034  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200420 95.89 96.45 88.55 88.78 -6.85 50,805 57,580 -6,666 Hover/Click
Jun20 200420 98.14 98.83 91.26 91.52 -6.48 49,295 77,225 +7,727 Hover/Click
Jul20 200420 101.77 102.86 95.84 96.11 -6.01 21,637 40,945 +2,021 Hover/Click
Aug20 200420 105.84 107.02 100.79 101.08 -5.29 10,564 19,718 +1,132 Hover/Click
Sep20 200420 109.72 110.92 105.39 105.66 -4.68 9,061 21,804 +155 Hover/Click
Oct20 200420 111.77 113.17 109.28 109.67 -4.06 5,155 18,068 -11 Hover/Click
Nov20 200420 114.33 115.09 112.66 112.85 -3.41 4,420 13,857 -285 Hover/Click
Dec20 200420 117.45 118.39 114.59 115.19 -2.89 9,689 35,221 -79 Hover/Click
Jan21 200420 118.45 118.97 116.95 117.26 -2.54 4,320 15,444 -121 Hover/Click
Feb21 200420 120.01 120.59 118.03 118.85 -2.32 1,710 7,604 +153 Hover/Click
Mar21 200420 120.21 121.69 119.31 120.12 -2.17 1,641 7,972 +277 Hover/Click
Apr21 200420 121.77 122.39 120.28 120.84 -2.12 724 5,605 +80 Hover/Click
May21 200420 121.50 123.25 121.50 121.76 -2.07 905 2,823 +15 Hover/Click
Jun21 200420 124.40 125.41 122.15 122.94 -2.03 1,306 14,033 -117 Hover/Click
Total Volume and Open Interest 172,640 372,670 +4,424  
RBOB Gasoline(NYM) Weekly Monthly
May20 200420 71.21 73.67 65.70 66.83 -4.24 53,290 74,810 -7,817 Hover/Click
Jun20 200420 77.13 79.00 71.43 72.55 -3.91 60,844 92,170 +6,917 Hover/Click
Jul20 200420 81.19 83.77 76.72 77.54 -3.81 29,316 47,464 +2,853 Hover/Click
Aug20 200420 84.77 87.46 80.92 81.59 -3.60 15,191 24,019 +630 Hover/Click
Sep20 200420 87.00 89.58 83.58 84.21 -3.26 15,587 36,681 +928 Hover/Click
Oct20 200420 80.40 82.96 78.00 78.57 -2.57 7,962 27,507 -355 Hover/Click
Nov20 200420 81.78 82.49 79.26 79.64 -2.15 4,354 14,818 -274 Hover/Click
Dec20 200420 82.88 84.24 80.10 80.86 -1.73 9,291 30,466 -728 Hover/Click
Jan21 200420 83.20 85.00 82.43 82.65 -1.49 1,947 5,980 -58 Hover/Click
Feb21 200420 85.30 87.19 84.81 84.81 -1.42 1,081 1,881 -49 Hover/Click
Total Volume and Open Interest 204,880 395,015 +3,169  
e-miNY RBOB Gasoline(NYM)
May20 200420 71.10 71.10 66.83 66.83 -4.24        
Jun20 200420 73.40 73.40 72.50 72.55 -3.91        
Jul20 200420 77.54 77.54 77.54 77.54 -3.81        
Aug20 200420 81.59 81.59 81.59 81.59 -3.60        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
May20 200420 1.774 1.970 1.701 1.924 +0.171 235,589 137,916 -11,256 Hover/Click
Jun20 200420 1.930 2.085 1.860 2.049 +0.146 189,892 225,249 +16,172 Hover/Click
Jul20 200420 2.110 2.257 2.051 2.231 +0.157 85,869 169,586 +3,356 Hover/Click
Aug20 200420 2.178 2.326 2.139 2.312 +0.158 26,830 59,490 -633 Hover/Click
Sep20 200420 2.205 2.361 2.175 2.348 +0.164 24,202 106,422 +1,376 Hover/Click
Oct20 200420 2.273 2.428 2.247 2.414 +0.164 40,081 99,239 +799 Hover/Click
Nov20 200420 2.503 2.628 2.468 2.621 +0.149 10,825 31,955 -327 Hover/Click
Dec20 200420 2.795 2.925 2.782 2.918 +0.127 12,474 44,850 +1,944 Hover/Click
Jan21 200420 2.940 3.060 2.916 3.053 +0.125 19,850 74,775 -524 Hover/Click
Feb21 200420 2.893 3.020 2.882 3.013 +0.123 8,078 32,946 -3 Hover/Click
Mar21 200420 2.783 2.884 2.758 2.878 +0.112 13,853 54,526 +840 Hover/Click
Apr21 200420 2.512 2.575 2.491 2.575 +0.076 13,976 64,273 +2,359 Hover/Click
May21 200420 2.467 2.545 2.462 2.545 +0.073 3,679 18,835 +292 Hover/Click
Jun21 200420 2.504 2.579 2.504 2.579 +0.071 2,234 12,784 -335 Hover/Click
Jul21 200420 2.555 2.620 2.546 2.620 +0.069 2,053 9,275 +99 Hover/Click
Aug21 200420 2.567 2.621 2.550 2.621 +0.068 1,318 8,190 -116 Hover/Click
Total Volume and Open Interest 699,139 1,255,241 +15,068  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200420 28.05 28.25 25.37 25.57 -2.51 272,978 377,626 -26,089 Hover/Click
Jul20 200420 31.85 31.86 29.10 29.21 -2.37 189,685 413,768 +8,786 Hover/Click
Aug20 200420 33.41 33.84 31.40 31.51 -1.96 114,412 214,341 +15,979 Hover/Click
Sep20 200420 34.84 35.31 33.22 33.33 -1.54 76,133 185,786 +2,742 Hover/Click
Oct20 200420 35.92 36.43 34.62 34.75 -1.20 39,461 106,737 +513 Hover/Click
Nov20 200420 36.63 37.18 35.57 35.71 -0.96 32,351 106,037 -2,887 Hover/Click
Dec20 200420 37.13 37.70 36.21 36.39 -0.78 108,524 303,477 -929 Hover/Click
Jan21 200420 37.57 38.07 36.78 37.00 -0.63 20,713 100,568 +3,801 Hover/Click
Feb21 200420 38.16 38.49 37.27 37.55 -0.51 11,632 73,509 +1,492 Hover/Click
Mar21 200420 38.58 38.60 37.80 38.07 -0.42 10,926 65,933 +2,451 Hover/Click
Apr21 200420 38.32 38.75 38.21 38.45 -0.37 5,590 41,226 +909 Hover/Click
May21 200420 38.68 39.56 38.60 38.81 -0.32 5,798 34,300 +1,805 Hover/Click
Jun21 200420 39.40 39.90 38.71 39.14 -0.28 29,625 115,466 -2,374 Hover/Click
Jul21 200420 39.25 39.40 39.18 39.40 -0.26 2,261 24,928 +415 Hover/Click
Total Volume and Open Interest 967,920 2,708,459 +8,982  
Gas Oil(ICE) Weekly Monthly
May20 200420 275.75 278.75 256.25 261.75 -13.75 101,392 132,384 -8,774 Hover/Click
Jun20 200420 289.50 293.75 274.00 279.25 -11.25 90,866 129,136 +2,710 Hover/Click
Jul20 200420 305.25 308.50 291.75 297.00 -8.75 56,534 88,265 +84 Hover/Click
Aug20 200420 316.00 320.25 306.00 310.50 -7.25 26,571 52,679 +2,972 Hover/Click
Sep20 200420 326.25 330.25 317.25 321.00 -6.75 20,949 55,328 +1,964 Hover/Click
Oct20 200420 336.25 339.50 327.25 330.50 -6.00 15,477 43,993 +663 Hover/Click
Nov20 200420 341.00 343.50 333.50 336.25 -5.75 5,683 34,453 +148 Hover/Click
Dec20 200420 343.75 347.75 336.50 339.50 -5.50 30,939 80,365 +2,502 Hover/Click
Jan21 200420 351.75 351.75 341.25 344.25 -5.00 5,596 26,883 +743 Hover/Click
Feb21 200420 356.50 356.50 347.00 349.25 -4.50 2,735 17,038 +372 Hover/Click
Total Volume and Open Interest 380,386 835,518 +3,870  
Ethanol(CBOT)
May20 200420 0.948 0.955 0.928 0.930 -0.042 10 209 -10  
Jun20 200420 0.966 0.988 0.948 0.951 -0.042 15 294 +8  
Jul20 200420 0.999 0.999 0.970 0.970 -0.036 4 23 -4  
Aug20 200420 0.970 0.970 0.970 0.970 -0.036        
Sep20 200420 0.970 0.970 0.970 0.970 -0.036        
Oct20 200420 0.970 0.970 0.970 0.970 -0.036        
Nov20 200420 0.970 0.970 0.970 0.970 -0.036        
Dec20 200420 1.010 1.010 1.010 1.010 -0.036 0 1 +0  
Total Volume and Open Interest 29 527 -6  
WTI Crude Oil(ICE) Weekly Monthly
May20 200420 17.79 17.79 0.00 0.00 -18.27 25,055 29,572 -6,809 Hover/Click
Jun20 200420 24.92 24.92 20.19 20.43 -4.60 62,138 122,031 +11,671 Hover/Click
Jul20 200420 29.24 29.29 25.77 26.28 -3.14 40,673 80,023 -553 Hover/Click
Aug20 200420 31.16 31.17 28.12 28.51 -2.69 13,583 31,688 +506 Hover/Click
Sep20 200420 32.32 32.32 29.67 29.84 -2.24 8,237 49,164 +683 Hover/Click
Oct20 200420 32.63 32.67 30.80 30.81 -1.90 3,442 20,725 +375 Hover/Click
Nov20 200420 33.32 33.32 31.53 31.66 -1.64 1,575 15,228 -25 Hover/Click
Dec20 200420 33.97 33.97 32.23 32.41 -1.41 13,855 109,148 -2,444 Hover/Click
Jan21 200420 34.00 34.17 33.00 33.02 -1.25 455 7,344 -14 Hover/Click
Feb21 200420 33.53 33.53 33.53 33.53 -1.12 378 5,687 -6 Hover/Click
Mar21 200420 33.98 33.98 33.98 33.98 -0.97 395 6,962 -102 Hover/Click
Apr21 200420 34.35 34.35 34.35 34.35 -0.91 324 4,555 -77 Hover/Click
May21 200420 34.68 34.68 34.68 34.68 -0.84 280 5,449 +212 Hover/Click
Jun21 200420 35.80 35.99 34.99 34.99 -0.77 995 34,032 +188 Hover/Click
Jul21 200420 35.45 35.50 35.25 35.25 -0.71 241 5,626 +0 Hover/Click
Aug21 200420 35.50 35.50 35.50 35.50 -0.66 17 6,274 +3 Hover/Click
Total Volume and Open Interest 177,731 678,600 +5,147  
US Dollar Index(ICE) Weekly Monthly
Jun20 200420 99.770 100.185 99.750 100.058 +0.223 13,514 28,878 -115 Hover/Click
Sep20 200420 99.925 100.115 99.835 100.035 +0.225 24 662 +2 Hover/Click
Dec20 200420 99.945 100.090 99.770 100.090 +0.225 5 200 +3 Hover/Click
Total Volume and Open Interest 13,543 29,740 -110  
Australian Dollar(CME) Weekly Monthly
Jun20 200420 63.66 63.98 63.33 63.47 -0.07 72,979 125,334 -1,198 Hover/Click
Sep20 200420 63.62 63.96 63.36 63.47 -0.07 34 774 -3 Hover/Click
Dec20 200420 63.78 63.93 63.40 63.47 -0.07 0 201 +0 Hover/Click
Total Volume and Open Interest 73,148 127,018 -1,220  
British Pound(CME) Weekly Monthly
Jun20 200420 125.06 125.09 124.21 124.48 -0.45 57,605 152,320 +234 Hover/Click
Sep20 200420 124.96 125.09 124.29 124.53 -0.46 76 1,779 +14 Hover/Click
Dec20 200420 124.68 124.68 124.34 124.58 -0.45 79 204 +42 Hover/Click
Total Volume and Open Interest 57,893 156,100 +243  
Canadian Dollar(CME) Weekly Monthly
Jun20 200420 71.38 71.38 70.70 70.78 -0.56 57,843 112,843 -1,209 Hover/Click
Sep20 200420 71.46 71.46 70.76 70.84 -0.56 321 3,092 +9 Hover/Click
Dec20 200420 71.00 71.34 70.85 70.89 -0.55 26 2,691 +10 Hover/Click
Mar21 200420 70.90 70.91 70.90 70.91 -0.56 2 140 +0 Hover/Click
Total Volume and Open Interest 58,403 120,366 -1,068  
Japanese Yen(CME) Weekly Monthly
Jun20 200420 93.01 93.15 92.74 93.01 -0.04 77,275 123,202 +1,128 Hover/Click
Sep20 200420 93.03 93.32 92.95 93.22 -0.03 80 1,038 +47 Hover/Click
Dec20 200420 93.32 93.47 93.18 93.47 -0.03 4 47 +0 Hover/Click
Total Volume and Open Interest 77,465 124,803 +1,193  
Swiss Franc(CME) Weekly Monthly
Jun20 200420 103.56 103.77 103.27 103.50 -0.04 18,235 33,544 +671 Hover/Click
Sep20 200420 103.82 104.04 103.66 103.82 -0.04 3 68 +1 Hover/Click
Dec20 200420 104.16 104.16 104.16 104.16 -0.05 0 12 +0 Hover/Click
Total Volume and Open Interest 18,238 33,624 +672  
EuroFX(CME) Weekly Monthly
Jun20 200420 108.91 109.12 108.56 108.77 -0.07 137,628 536,705 +2,156 Hover/Click
Sep20 200420 109.08 109.36 108.82 109.02 -0.07 542 3,687 -27 Hover/Click
Dec20 200420 109.56 109.57 109.12 109.27 -0.07 93 1,792 -89 Hover/Click
Total Volume and Open Interest 138,726 544,919 +2,095  
Mexican Peso(CME) Weekly Monthly
May20 200420 414.38 415.63 410.63 411.38 -7.00 11 1,018 +0  
Jun20 200420 414.38 415.50 408.88 409.63 -7.00 36,125 105,766 -270 Hover/Click
Total Volume and Open Interest 36,141 106,914 -269  
Brazilian Real(CME) Weekly Monthly
May20 200420 190.20 190.20 187.85 188.35 -2.10 3,596 20,159 +479  
Jun20 200420 188.55 189.40 187.55 188.05 -2.15 34 1,372 -15 Hover/Click
Jul20 200420 188.80 188.95 187.55 187.90 -2.10 0 33 +0  
Aug20 200420 187.65 187.65 187.65 187.65 -2.05 0 120 +0  
Total Volume and Open Interest 3,630 21,684 +464  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200420 180~070 181~060 180~010 180~240 +0~280 232,820 1,007,244 -345 Hover/Click
Sep20 200420 179~010 179~180 179~000 179~050 +0~280 8 139 +0 Hover/Click
Dec20 200420 179~050 179~050 179~050 179~050 +0~280       Hover/Click
Total Volume and Open Interest 232,828 1,007,383 -345  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200420 139~005 139~075 138~295 139~035 +0~070 1,139,525 3,210,629 -15,145 Hover/Click
Sep20 200420 138~285 139~005 138~235 138~290 +0~070 5,225 41,260 +5,193 Hover/Click
Dec20 200420 138~290 138~290 138~290 138~290 +0~070       Hover/Click
Total Volume and Open Interest 1,144,750 3,251,889 -9,952  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200420 125~152 125~172 125~122 125~150 +0~016 730,421 3,634,510 -46,587 Hover/Click
Sep20 200420 125~122 125~124 125~080 125~104 +0~016 1,451 22,619 +1,338 Hover/Click
Dec20 200420 125~104 125~104 125~104 125~104 +0~016       Hover/Click
Total Volume and Open Interest 731,872 3,657,129 -45,249  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200420 110~071 110~071 110~057 110~064 -0~001 344,952 2,630,370 -13,522 Hover/Click
Sep20 200420 110~107 110~107 110~107 110~107 -0~001 612 9,011 +493 Hover/Click
Dec20 200420 110~107 110~107 110~107 110~107 -0~001       Hover/Click
Total Volume and Open Interest 345,564 2,639,381 -13,029  
Eurodollars(CME) Weekly Monthly
Jun20 200420 99.550 99.555 99.490 99.495 -0.055 268,895 1,522,989 -3,064  
Sep20 200420 99.655 99.655 99.620 99.630 -0.025 255,928 1,532,762 +3,404  
Dec20 200420 99.650 99.655 99.625 99.635 -0.015 160,394 1,070,939 +19  
Mar21 200420 99.715 99.720 99.700 99.705 -0.010 159,799 964,276 +25,976  
Jun21 200420 99.725 99.730 99.710 99.720 -0.005 158,632 795,894 +7,034  
Sep21 200420 99.720 99.725 99.710 99.720 unch 130,174 645,446 +16,988  
Dec21 200420 99.700 99.705 99.690 99.705 +0.010 113,636 728,059 -3,300  
Mar22 200420 99.685 99.700 99.680 99.695 +0.015 99,350 575,029 -2,933  
Jun22 200420 99.650 99.665 99.640 99.660 +0.015 85,888 459,463 -2,143  
Sep22 200420 99.625 99.640 99.615 99.630 +0.015 74,491 335,365 +1,166  
Dec22 200420 99.575 99.590 99.565 99.585 +0.020 73,419 253,130 -72  
Mar23 200420 99.545 99.560 99.530 99.555 +0.025 46,779 276,387 -647  
Jun23 200420 99.510 99.530 99.495 99.520 +0.025 37,247 154,689 +3,807  
Sep23 200420 99.470 99.495 99.460 99.485 +0.025 27,034 145,668 +1,150  
Dec23 200420 99.420 99.450 99.410 99.435 +0.025 28,199 118,147 -837  
Mar24 200420 99.385 99.410 99.375 99.400 +0.030 22,713 111,413 -701  
Jun24 200420 99.340 99.370 99.330 99.360 +0.035 23,714 71,519 +2,579  
Sep24 200420 99.295 99.330 99.285 99.315 +0.035 20,281 70,677 -416  
Total Volume and Open Interest 1,970,698 10,458,046 +67,432  
Ultra T-Bond(CBOT)
Jun20 200420 225~05 227~00 224~31 226~12 +1~25 134,184 1,048,073 -1,074  
Sep20 200420 224~27 225~07 224~27 224~27 +1~24        
Dec20 200420 224~27 224~27 224~27 224~27 +1~24        
Total Volume and Open Interest 134,184 1,048,073 -1,074  
Ultra 10-Yr T-Note(CBOT)
Jun20 200420 156~235 157~075 156~205 157~000 +0~135 178,894 763,628 -843  
Sep20 200420 157~100 157~100 157~100 157~100 +0~155 0 5 +0  
Dec20 200420 157~100 157~100 157~100 157~100 +0~155        
Total Volume and Open Interest 178,894 763,633 -843  
30 Day Federal Funds(CBOT)
Apr20 200420 99.948 99.950 99.945 99.948 +0.003 12,336 230,916 +1,200  
May20 200420 99.920 99.925 99.920 99.920 unch 62,199 265,428 +17,688  
Jun20 200420 99.920 99.925 99.920 99.920 unch 12,489 154,443 +916  
Jul20 200420 99.925 99.925 99.920 99.925 +0.005 28,699 246,219 +1,898  
Aug20 200420 99.930 99.930 99.930 99.930 unch 17,159 122,205 -3,883  
Sep20 200420 99.930 99.935 99.930 99.935 unch 7,989 41,245 +400  
Total Volume and Open Interest 218,958 1,647,087 +38,361  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200420 152.10 152.25 151.99 152.18 -0.13 868 12,473 -142 Hover/Click
Sep20 200420 152.18 152.18 152.18 152.18 -0.13       Hover/Click
Dec20 200420 152.18 152.18 152.18 152.18 -0.13       Hover/Click
Total Volume and Open Interest 868 12,473 -142  
Euro-Buxl(EUREX)
Jun20 200420 213.62 214.58 212.30 213.04 -1.44 26,674 200,969 -2,592  
Sep20 200420 222.52 222.52 222.52 222.52 -1.44 0 14 +0  
Dec20 200420 215.04 215.04 215.04 215.04 -1.44        
Total Volume and Open Interest 26,674 200,983 -2,592  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200420 172.65 173.01 172.19 172.41 -0.44 459,933 1,200,829 -41,979 Hover/Click
Sep20 200420 175.69 175.69 175.61 175.61 -0.38 6 195 +5 Hover/Click
Dec20 200420 173.46 173.46 173.46 173.46 -0.44       Hover/Click
Total Volume and Open Interest 459,939 1,201,024 -41,974  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200420 135.23 135.38 135.03 135.10 -0.20 283,973 939,760 -27,910 Hover/Click
Sep20 200420 134.70 134.70 134.70 134.70 -0.20 0 329 +0 Hover/Click
Dec20 200420 135.03 135.03 135.03 135.03 -0.20       Hover/Click
Total Volume and Open Interest 283,973 940,089 -27,910  
Euro-Schatz(EUREX)
Jun20 200420 112.18 112.21 112.13 112.15 -0.04 204,457 1,089,720 +4,306  
Sep20 200420 112.15 112.15 112.15 112.15 -0.04 0 65 +0  
Dec20 200420 113.15 113.15 113.15 113.15 -0.04        
Total Volume and Open Interest 204,457 1,089,785 +4,306  
3-Mth Euribor(EUREX)
Jun20 200420 100.250 100.250 100.250 100.250 -0.020 0 1,439 -200  
Sep20 200420 100.305 100.305 100.305 100.305 -0.020 0 913 +0  
Dec20 200420 100.350 100.350 100.350 100.350 -0.025 0 315 +0  
Total Volume and Open Interest 0 5,054 -200  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200420 136~26 136~29 136~13 136~18 -0~12 236,633 418,810 -5,385 Hover/Click
Sep20 200420 135~20 135~20 135~20 135~20 -0~12       Hover/Click
Total Volume and Open Interest 236,633 418,810 -5,385  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200420 99.57 99.57 99.53 99.55 -0.03 73,181 543,678 +1,499  
Sep20 200420 99.68 99.68 99.65 99.66 -0.01 39,037 477,700 -3,209  
Dec20 200420 99.68 99.69 99.67 99.68 -0.00 38,398 454,155 +6,294  
Mar21 200420 99.72 99.74 99.71 99.72 unch 34,582 526,490 +7,695  
Jun21 200420 99.71 99.72 99.71 99.71 +0.00 29,148 324,647 -952  
Sep21 200420 99.71 99.72 99.71 99.71 +0.00 15,728 229,055 +523  
Total Volume and Open Interest 340,558 3,381,797 +8,064  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200420 100.270 100.275 100.240 100.250 -0.015 102,419 474,037 +15,425  
Sep20 200420 100.330 100.335 100.295 100.305 -0.020 65,557 437,980 +472  
Dec20 200420 100.375 100.380 100.335 100.345 -0.025 64,505 331,256 -3,875  
Total Volume and Open Interest 647,807 3,223,293 +8,584  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200420 99.79 99.81 99.79 99.81 +0.01 9,169 129,348 -3,197  
Sep20 200420 99.78 99.80 99.78 99.80 +0.01 13,243 144,262 +3,089  
Dec20 200420 99.74 99.75 99.73 99.75 +0.01 8,055 159,872 -571  
Mar21 200420 99.72 99.73 99.72 99.73 +0.01 6,035 136,291 -1,683  
Jun21 200420 99.69 99.71 99.69 99.71 +0.01 3,846 77,989 +154  
Sep21 200420 99.67 99.70 99.67 99.69 +0.01 3,083 62,787 +557  
Dec21 200420 99.64 99.66 99.64 99.65 +0.01 2,281 51,280 +316  
Mar22 200420 99.60 99.62 99.60 99.61 unch 1,052 23,424 -170  
Jun22 200420 99.55 99.59 99.55 99.57 unch 14 1,839 -8  
Sep22 200420 99.53 99.53 99.52 99.52 +0.01 13 606 +0  
Total Volume and Open Interest 46,795 788,753 -1,517  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200420 99.15 99.20 99.15 99.17 +0.02 137,100 1,159,015 +6,581  
Sep20 200420 99.17 99.17 99.17 99.17 +0.02        
Total Volume and Open Interest 137,100 1,159,015 +6,581  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200420 99.74 99.75 99.73 99.74 unch 185,781 1,125,749 +45,727  
Sep20 200420 99.74 99.74 99.74 99.74 unch        
Total Volume and Open Interest 185,781 1,125,749 +45,727  
Gold(CMX) Weekly Monthly
Apr20 200420 1686.0 1701.6 1680.0 1701.6 +12.4 162 828 -79 Hover/Click
Jun20 200420 1693.0 1718.4 1685.0 1711.2 +12.4 204,225 345,267 -2,908 Hover/Click
Aug20 200420 1694.5 1719.3 1686.4 1712.6 +12.5 6,726 64,642 +954 Hover/Click
Oct20 200420 1692.0 1714.6 1690.7 1714.6 +12.6 1,128 12,649 +425 Hover/Click
Dec20 200420 1697.2 1722.0 1689.2 1715.3 +12.6 3,833 48,129 +898 Hover/Click
Feb21 200420 1696.5 1716.8 1694.6 1715.8 +12.4 774 7,727 +39 Hover/Click
Apr21 200420 1714.1 1716.2 1713.9 1716.2 +12.4 237 2,327 +64 Hover/Click
Jun21 200420 1695.3 1716.7 1693.0 1716.7 +12.4 57 2,618 +3 Hover/Click
Aug21 200420 1715.6 1718.0 1715.6 1718.0 +12.4 4 98 -1 Hover/Click
Oct21 200420 1719.4 1719.4 1719.4 1719.4 +12.4 0 11 +0 Hover/Click
Dec21 200420 1704.8 1719.9 1702.2 1719.9 +12.4 10 1,689 -4 Hover/Click
Feb22 200420 1721.3 1721.3 1721.3 1721.3 +12.4       Hover/Click
Total Volume and Open Interest 218,173 491,454 -417  
Silver(CMX) Weekly Monthly
May20 200420 1528.5 1569.0 1521.5 1561.4 +31.9 43,473 44,849 -1,413 Hover/Click
Jul20 200420 1542.5 1580.5 1532.5 1575.0 +30.5 9,444 72,514 +2,372 Hover/Click
Sep20 200420 1539.0 1579.0 1534.0 1576.0 +29.7 687 10,720 +38 Hover/Click
Dec20 200420 1548.0 1582.0 1535.0 1577.2 +30.0 1,203 9,605 -38 Hover/Click
Mar21 200420 1544.0 1580.4 1544.0 1580.4 +30.0 423 2,273 -217 Hover/Click
May21 200420 1589.5 1589.5 1561.0 1585.0 +28.5 9 808 +2 Hover/Click
Jul21 200420 1588.4 1588.4 1588.4 1588.4 +28.5 0 23 +0 Hover/Click
Total Volume and Open Interest 55,275 141,102 +751  
Platinum(NYMEX) Weekly Monthly
Apr20 200420 792.0 795.0 792.0 792.0 +10.7 2 4 +0 Hover/Click
Jul20 200420 789.1 803.1 785.3 796.0 +10.7 11,040 44,513 -214 Hover/Click
Oct20 200420 787.7 799.4 787.7 795.8 +10.6 568 5,901 +55 Hover/Click
Jan21 200420 788.9 805.0 788.9 798.5 +10.7 198 993 +11 Hover/Click
Total Volume and Open Interest 11,817 51,562 -147  
Palladium(NYMEX) Weekly Monthly
Jun20 200420 2112.90 2159.20 2103.10 2127.50 -3.40 943 6,504 -60 Hover/Click
Sep20 200420 2145.00 2150.00 2099.50 2117.80 -3.80 41 763 -7 Hover/Click
Dec20 200420 2103.60 2103.60 2103.60 2103.60 -4.30 8 435 +1 Hover/Click
Total Volume and Open Interest 992 7,702 -66  
Copper(CMX) Weekly Monthly
May20 200420 234.60 235.50 229.40 232.00 -2.45 37,843 50,843 -3,383 Hover/Click
Jul20 200420 235.55 237.00 231.25 233.70 -2.00 15,590 74,538 +1,959 Hover/Click
Sep20 200420 236.65 237.75 232.45 234.75 -1.85 2,409 34,878 +440 Hover/Click
Dec20 200420 237.00 237.05 233.80 236.05 -1.50 820 19,317 +19 Hover/Click
Mar21 200420 236.80 237.55 235.05 237.25 -1.25 80 1,566 +42 Hover/Click
Total Volume and Open Interest 57,576 192,955 -1,191  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200420 24088 24203 23441 23488 -671 236,013 60,189 -1,364 Hover/Click
Sep20 200420 24010 24114 23379 23419 -660 115 678 -5 Hover/Click
Dec20 200420 23860 24011 23329 23329 -660 2 17 +1 Hover/Click
Mar21 200420 23175 23175 23175 23175 -750       Hover/Click
Total Volume and Open Interest 236,130 60,884 -1,368  
S & P 500(CME) Weekly Monthly
Jun20 200420 2855.75 2875.00 2806.50 2806.50 -63.50 3,017 94,113 +2,055  
Sep20 200420 2799.50 2799.50 2799.50 2799.50 -63.00 0 11 +0  
Dec20 200420 2795.50 2795.50 2795.50 2795.50 -62.00        
Mar21 200420 2788.50 2788.50 2788.50 2788.50 -61.00        
Total Volume and Open Interest 3,017 94,198 +2,055  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200420 2861.50 2875.50 2804.25 2806.50 -63.50 1,749,108 3,390,897 -4,599 Hover/Click
Sep20 200420 2855.50 2867.00 2798.00 2799.50 -63.00 3,386 28,081 +193 Hover/Click
Dec20 200420 2838.25 2860.50 2794.50 2795.50 -62.00 1,700 14,974 +1,471 Hover/Click
Mar21 200420 2788.50 2788.50 2788.50 2788.50 -61.00 0 64 +0 Hover/Click
Total Volume and Open Interest 1,754,195 3,434,019 -2,934  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200420 8799.50 8846.00 8687.00 8692.00 -117.00 539,163 177,419 -171 Hover/Click
Sep20 200420 8769.25 8834.00 8680.00 8682.25 -117.25 747 1,807 +149 Hover/Click
Dec20 200420 8827.00 8827.00 8673.00 8673.00 -117.00 3 17 -1 Hover/Click
Total Volume and Open Interest 539,913 179,245 -23  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200420 1551.70 1560.80 1520.40 1527.20 -29.40 12,270 75,512 +179 Hover/Click
Sep20 200420 1534.20 1534.20 1528.40 1534.20 -29.40 0 1 +0 Hover/Click
Dec20 200420 1541.20 1541.20 1541.20 1541.20 -27.80       Hover/Click
Total Volume and Open Interest 12,270 75,513 +179  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200420 34.90 39.20 34.84 39.08 +4.50 38,072 105,739 -3,980  
Jun20 200420 33.56 36.27 33.35 36.23 +3.15 21,549 28,997 +1,373  
Jul20 200420 32.23 34.50 32.20 34.43 +2.50 8,197 26,045 -451  
Total Volume and Open Interest 75,351 212,025 -3,067  
S & P 600(CME)
Jun20 200420 708.90 708.90 708.90 708.90 -13.30        
Sep20 200420 709.40 709.40 709.40 709.40 -13.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200420 1221.10 1233.50 1190.80 1206.40 -17.90 211,011 551,403 +18,701 Hover/Click
Sep20 200420 1210.80 1231.30 1190.80 1205.60 -17.60 477 2,635 +330 Hover/Click
Dec20 200420 1202.60 1202.60 1202.60 1202.60 -17.60       Hover/Click
Total Volume and Open Interest 211,488 554,038 +19,031  
Nikkei 225(CME)
Jun20 200420 19685 19855 19385 19395 -295 5,841 11,934 +19  
Sep20 200420 19400 19840 19400 19400 -295 1 8 +1  
Total Volume and Open Interest 5,842 11,942 +20  
Nikkei 225(SGX) Weekly Monthly
Jun20 200420 19670 19765 19370 19655 -20 71,205 122,070 -1,547  
Sep20 200420 19635 19635 19610 19610 -20 2 1,114 +2  
Dec20 200420 19480 19480 19480 19480 -20 0 15,948 +0  
Total Volume and Open Interest 71,907 168,437 -945  
Nikkei 225 Mini(JPX)
Jun20 200420 19710 19770 19365 19640 -60 935,399 560,105 +10,978  
Sep20 200420 19640 19715 19310 19550 +370 13,277 11,728 +38  
Dec20 200420 19530 19570 19200 19460 +390 224 4,235 +12  
Total Volume and Open Interest 977,680 640,879 +28,783  
Nikkei 225(JPX)
Jun20 200420 19710 19770 19360 19640 -60 54,168 350,092 +6,823  
Sep20 200420 19650 19680 19330 19550 -100 162 11,225 +343  
Dec20 200420 19450 19470 19230 19460 -70 0 63,518 +300  
Total Volume and Open Interest 54,332 494,655 +7,435  
Nikkei 225(CME) Yen
Jun20 200420 19595 19765 19295 19310 -295 29,612 33,214 -542  
Sep20 200420 19245 19685 19245 19245 -300 0 74 +0  
Dec20 200420 19095 19095 19095 19095 -305        
Total Volume and Open Interest 29,612 33,291 -542  
Nikkei 225(CME) e-Mini Yen
Jun20 200420 19310 19310 19310 19310 -300        
Sep20 200420 19250 19250 19250 19250 -300        
Dec20 200420 19100 19100 19100 19100 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200420 4502.5 4514.5 4393.5 4497.5 +31.0 79,311 160,557 +0  
Jun20 200420 4411.0 4489.0 4396.0 4485.5 +32.5 650 7,607 +0  
Jul20 200420 4467.5 4467.5 4467.5 4467.5          
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200420 24358 24474 24176 24280 -76 124,873 101,104 +143  
May20 200420 24230 24380 24098 24188 -87 1,422 4,104 +618  
Jun20 200420 24112 24198 23933 24021 -89 158 8,805 +65  
Total Volume and Open Interest 126,781 121,398 +826  
DAX(EUREX) Weekly Monthly
Jun20 200420 10645.5 10767.5 10433.5 10651.5 +65.0 87,565 107,988 -2,363  
Sep20 200420 10680.0 10684.0 10450.0 10636.5 +65.0 75 916 +14  
Dec20 200420 10626.0 10626.0 10626.0 10626.0 +65.0 82 265 +36  
Total Volume and Open Interest 87,722 109,169 -2,313  
Mini-DAX(EUREX)
Jun20 200420 10655.0 10769.0 10434.0 10651.5 +65.0 67,415 15,877 -327  
Sep20 200420 10676.0 10676.0 10423.0 10636.5 +65.0 67 393 -4  
Dec20 200420 10626.0 10626.0 10626.0 10626.0 +65.0 3 56 +0  
Total Volume and Open Interest 67,485 16,326 -331  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200420 2860 2894 2802 2867 +24 1,218,499 4,447,482 -109,009  
Sep20 200420 2859 2868 2792 2855 +24 8,379 99,324 -5,921  
Dec20 200420 2796 2847 2791 2847 +24 2,113 280,917 +1,574  
Total Volume and Open Interest 1,228,991 4,846,466 -113,356  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200420 9560 9718 9469 9635 +151 42,240 219,962 -1,234  
Sep20 200420 9524 9673 9450 9605 +151 31 1,419 +9  
Dec20 200420 9572 9572 9572 9572 +148 6 252 +0  
Total Volume and Open Interest 42,277 221,633 -1,225  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200420 5782.00 5833.00 5690.50 5787.00 +42.50 107,199 657,393 -4,243  
Sep20 200420 5767.50 5767.50 5767.50 5767.50 +41.00 0 2,713 +0  
Dec20 200420 5749.50 5749.50 5749.50 5749.50 +41.00 2 5,020 +1  
Total Volume and Open Interest 107,201 665,126 -4,242  
SPI 200(SFE) Weekly Monthly
Jun20 200420 5470.0 5489.0 5340.0 5364.0 -99.0 53,006 373,918 -4,427  
Sep20 200420 5293.0 5293.0 5293.0 5293.0 -99.0 0 142 +0  
Dec20 200420 5272.0 5272.0 5272.0 5272.0 -99.0 0 658 +0  
Total Volume and Open Interest 54,728 383,644 -3,029  
FTSE MIB(ISE)
Jun20 200420 17000.00 17125.00 16710.00 16999.00 +33.00 12,617 56,900 +1,029  
Sep20 200420 16894.00 16894.00 16894.00 16894.00 +38.00 98 417 +98  
Dec20 200420 16707.00 16707.00 16707.00 16707.00 +48.00        
Total Volume and Open Interest 12,715 57,317 +1,127  
KOSPI 200(KFE)
Jun20 200420 253.90 255.00 250.65 251.20 -3.55 315,077 329,638 +5,479  
Sep20 200420 247.45 247.45 247.45 247.45 -6.40 153 6,399 +33  
Dec20 200420 253.00 253.10 250.20 250.20 -2.80 0 41,325 +0  
Total Volume and Open Interest 315,730 396,345 +5,812  
GSCI(CME) Weekly Monthly
May20 200420 262.15 266.35 259.55 261.65 -9.35 41 7,108 -21  
Jun20 200420 262.30 262.30 262.30 262.30 -9.35        
Jul20 200420 285.35 285.35 285.35 285.35 -9.35        
Total Volume and Open Interest 41 7,108 -553  
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