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 Wed April 22, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200422 831.25 839.00 827.00 834.75 +4.00 52,383 135,896 -4,710 Hover/Click
Jul20 200422 841.00 848.75 836.25 842.50 +1.75 63,273 284,936 +6,618 Hover/Click
Aug20 200422 841.50 850.50 838.50 843.25 +0.75 7,874 26,028 +813 Hover/Click
Sep20 200422 843.75 851.25 839.50 843.00 -0.75 4,146 20,620 +297 Hover/Click
Nov20 200422 847.75 854.75 843.75 846.50 -1.50 19,483 145,540 +1,442 Hover/Click
Jan21 200422 851.25 857.25 846.25 848.50 -2.75 3,479 47,939 +401 Hover/Click
Mar21 200422 846.25 850.75 838.50 840.00 -5.75 5,032 113,799 +1,114 Hover/Click
May21 200422 848.50 852.50 839.00 840.50 -7.50 2,388 32,740 +821 Hover/Click
Jul21 200422 857.25 861.00 847.00 849.00 -8.00 1,103 18,300 +137 Hover/Click
Aug21 200422 854.00 861.50 847.00 849.25 -8.75 54 922 +15 Hover/Click
Sep21 200422 844.00 844.00 844.00 844.00 -8.50 10 412 +10 Hover/Click
Nov21 200422 846.75 854.50 840.00 840.75 -8.75 209 13,751 +70 Hover/Click
Jan22 200422 850.00 850.00 848.25 848.25 -8.75 1 72 +1 Hover/Click
Mar22 200422 849.50 849.50 849.50 849.50 -8.00 0 32 +0 Hover/Click
Total Volume and Open Interest 159,435 841,205 +7,029  
Soybean Meal(CBOT) Weekly Monthly
May20 200422 288.50 291.20 287.00 288.30 -0.80 26,265 44,575 -3,833 Hover/Click
Jul20 200422 294.00 296.40 291.30 292.90 -1.60 30,030 161,866 +3,239 Hover/Click
Aug20 200422 294.70 296.80 291.90 293.00 -2.10 4,100 30,409 +425 Hover/Click
Sep20 200422 295.30 297.40 292.60 293.90 -2.10 2,584 21,146 +516 Hover/Click
Oct20 200422 295.70 297.70 292.90 294.30 -1.90 1,260 15,726 -125 Hover/Click
Dec20 200422 298.50 299.90 295.00 296.60 -2.00 8,191 63,805 -392 Hover/Click
Jan21 200422 298.60 299.70 294.90 296.50 -2.40 731 9,318 +289 Hover/Click
Mar21 200422 295.90 297.00 291.10 292.50 -3.00 881 29,921 -57 Hover/Click
May21 200422 296.40 297.70 290.80 292.40 -3.60 977 16,628 +154 Hover/Click
Jul21 200422 299.90 301.50 293.50 295.40 -3.70 489 8,889 +171 Hover/Click
Total Volume and Open Interest 75,822 412,097 +535  
Soybean Oil(CBOT) Weekly Monthly
May20 200422 25.18 25.99 25.06 25.57 +0.22 39,633 60,621 -6,565 Hover/Click
Jul20 200422 25.63 26.39 25.46 25.99 +0.23 44,773 158,916 -1,582 Hover/Click
Aug20 200422 25.91 26.55 25.66 26.16 +0.20 4,664 47,827 -351 Hover/Click
Sep20 200422 26.02 26.72 25.84 26.34 +0.20 2,641 31,645 +750 Hover/Click
Oct20 200422 26.27 26.88 26.04 26.48 +0.17 1,299 18,590 +246 Hover/Click
Dec20 200422 26.58 27.22 26.36 26.81 +0.16 7,839 76,666 +1,408 Hover/Click
Jan21 200422 26.87 27.44 26.61 27.01 +0.11 1,081 12,890 +245 Hover/Click
Mar21 200422 27.08 27.61 26.85 27.17 +0.05 1,556 25,031 +173 Hover/Click
May21 200422 27.36 27.81 27.10 27.37 -0.01 670 14,821 +168 Hover/Click
Jul21 200422 27.67 28.11 27.41 27.63 -0.06 477 6,967 +86 Hover/Click
Total Volume and Open Interest 105,102 460,725 -5,303  
Canola(WCE) Weekly Monthly
May20 200422 452.5 456.2 452.0 453.7 +1.8 6,826 26,675 -4,374 Hover/Click
Jul20 200422 460.2 462.9 458.7 460.3 +0.9 11,035 78,947 +4,291 Hover/Click
Nov20 200422 468.3 470.9 468.3 469.0 +1.0 2,835 60,401 +758 Hover/Click
Jan21 200422 476.1 477.4 475.1 475.7 +1.1 168 6,379 +48 Hover/Click
Mar21 200422 482.2 484.0 481.3 482.0 +1.0 12 2,932 +3 Hover/Click
Total Volume and Open Interest 20,877 176,216 +726  
Corn(CBOT) Weekly Monthly
May20 200422 310.00 320.25 308.25 317.50 +8.25 150,677 221,804 -14,481 Hover/Click
Jul20 200422 317.75 327.50 316.00 324.75 +7.50 156,913 565,156 +19,108 Hover/Click
Sep20 200422 322.00 330.75 320.50 327.50 +6.00 34,522 235,485 +4,293 Hover/Click
Dec20 200422 332.00 340.25 331.00 336.75 +4.75 48,726 295,038 +460 Hover/Click
Mar21 200422 347.00 353.00 344.25 349.50 +4.25 9,134 44,957 +2,024 Hover/Click
May21 200422 353.00 359.50 351.25 356.00 +3.50 1,560 12,819 +374 Hover/Click
Jul21 200422 357.50 363.75 355.75 361.00 +3.50 1,964 44,820 +626 Hover/Click
Sep21 200422 358.00 361.75 355.75 359.00 +2.50 529 9,816 +273 Hover/Click
Dec21 200422 364.00 368.00 361.25 365.25 +2.75 3,212 41,872 +523 Hover/Click
Mar22 200422 376.00 380.00 374.25 376.50 +1.75 121 1,138 +15 Hover/Click
Total Volume and Open Interest 407,542 1,474,765 +13,289  
Wheat(CBOT) Weekly Monthly
May20 200422 547.75 549.75 538.00 543.00 -3.75 40,953 41,936 -4,413 Hover/Click
Jul20 200422 546.75 548.75 537.25 543.75 -2.50 75,375 174,507 +3,355 Hover/Click
Sep20 200422 550.00 551.00 540.50 546.50 -2.25 22,523 72,734 +598 Hover/Click
Dec20 200422 557.00 557.50 547.25 553.75 -2.00 18,057 54,038 +2,130 Hover/Click
Mar21 200422 563.25 563.75 554.25 560.50 -2.00 4,652 16,639 +947 Hover/Click
May21 200422 561.00 561.00 552.50 558.75 -1.75 708 3,299 +183 Hover/Click
Total Volume and Open Interest 163,732 374,078 +3,314  
Wheat(KCBT) Weekly Monthly
May20 200422 497.50 499.75 488.75 490.00 -6.75 19,669 31,361 -2,511 Hover/Click
Jul20 200422 504.00 507.00 496.00 497.75 -6.25 33,694 121,679 +4,465 Hover/Click
Sep20 200422 509.50 512.75 502.00 504.00 -5.50 8,777 35,871 +480 Hover/Click
Dec20 200422 520.50 522.00 512.00 514.00 -5.00 6,566 34,358 -150 Hover/Click
Mar21 200422 528.25 530.50 521.25 524.00 -4.00 2,073 8,387 +227 Hover/Click
May21 200422 532.00 534.00 526.00 528.75 -3.25 494 1,848 +16 Hover/Click
Jul21 200422 520.75 524.00 516.25 518.25 -1.75 538 1,246 +230 Hover/Click
Total Volume and Open Interest 71,872 235,014 +2,800  
Wheat(MGE) Weekly Monthly
May20 200422 505.00 506.25 502.50 503.75 -1.25 3,848 0 -19,300 Hover/Click
Jul20 200422 518.00 519.25 515.50 516.50 -1.25 6,487 0 -27,306 Hover/Click
Sep20 200422 529.00 529.25 525.50 526.75 -1.25 2,588 0 -12,932 Hover/Click
Dec20 200422 542.00 542.00 538.25 540.00 -0.75 588 0 -8,229 Hover/Click
Mar21 200422 552.00 552.50 551.50 552.50 -0.25 41 0 -3,433 Hover/Click
May21 200422 560.25 561.00 560.25 561.00 unch 19 0 -1,126 Hover/Click
Total Volume and Open Interest 13,579 73,793 +1,391  
Oats(CBOT) Weekly Monthly
May20 200422 298.50 303.50 295.75 303.25 +6.50 242 1,035 -63 Hover/Click
Jul20 200422 277.00 278.50 275.00 276.75 -0.25 129 1,527 +40 Hover/Click
Sep20 200422 261.00 261.00 261.00 261.00 -1.50 2 123 +0 Hover/Click
Dec20 200422 255.00 255.00 252.25 252.25 -1.25 12 748 +7 Hover/Click
Total Volume and Open Interest 385 3,433 -16  
Rough Rice(CBOT) Weekly Monthly
May20 200422 15.20 15.91 15.00 15.82 +0.68 868 3,901 -435 Hover/Click
Jul20 200422 14.35 14.94 14.30 14.90 +0.56 980 5,047 +569 Hover/Click
Sep20 200422 11.95 12.06 11.92 12.04 +0.05 227 3,773 +140 Hover/Click
Nov20 200422 11.90 11.96 11.89 11.96 +0.02 28 172 +9 Hover/Click
Total Volume and Open Interest 2,103 12,894 +283  
Live Cattle(CME) Weekly Monthly
Apr20 200422 91.600 92.250 88.600 88.950 -2.650 1,215 3,713 -419 Hover/Click
Jun20 200422 84.180 85.250 83.230 83.930 -0.150 14,364 120,660 +407 Hover/Click
Aug20 200422 88.635 89.680 87.730 88.350 -0.150 7,790 57,159 +337 Hover/Click
Oct20 200422 93.550 95.000 92.885 93.480 -0.305 5,607 43,371 +515 Hover/Click
Dec20 200422 98.330 99.100 97.400 97.930 -0.270 4,386 27,369 +407 Hover/Click
Feb21 200422 103.050 103.930 102.635 103.135 -0.015 1,836 11,531 +184 Hover/Click
Total Volume and Open Interest 35,745 268,201 +1,595  
Feeder Cattle(CME) Weekly Monthly
Apr20 200422 119.000 119.600 117.500 118.480 +0.580 270 1,389 -86 Hover/Click
May20 200422 117.750 118.500 115.800 116.680 -0.070 2,295 7,250 -277 Hover/Click
Aug20 200422 128.000 128.500 125.800 127.200 +0.300 3,590 14,546 +248 Hover/Click
Sep20 200422 129.575 129.750 127.400 128.630 +0.195 1,476 4,629 +87 Hover/Click
Oct20 200422 130.535 130.825 128.400 129.600 +0.050 820 2,288 +150 Hover/Click
Nov20 200422 131.075 131.685 129.300 130.650 +0.115 335 964 +18 Hover/Click
Jan21 200422 130.185 130.200 128.075 129.350 +0.400 147 631 +20 Hover/Click
Total Volume and Open Interest 8,955 31,980 +163  
Lean Hogs(CME) Weekly Monthly
May20 200422 44.980 47.630 44.980 47.230 +2.950 1,347 3,046 -71  
Jun20 200422 48.000 49.250 47.250 47.900 -0.200 22,952 85,319 -695 Hover/Click
Jul20 200422 52.850 53.350 50.850 51.200 -1.730 10,167 35,123 -430 Hover/Click
Aug20 200422 56.900 57.350 54.580 55.150 -2.030 7,943 29,011 +113 Hover/Click
Oct20 200422 52.500 53.050 51.000 51.430 -1.150 5,019 39,531 +27 Hover/Click
Dec20 200422 51.380 52.080 50.380 50.750 -0.630 4,299 23,266 +352 Hover/Click
Feb21 200422 57.450 58.350 56.800 57.180 -0.300 1,489 6,722 +444 Hover/Click
Apr21 200422 63.180 64.330 62.800 63.180 unch 307 2,039 +37 Hover/Click
Total Volume and Open Interest 53,531 224,428 -225  
Class III Milk(CME) Weekly Monthly
Apr20 200422 13.36 13.43 13.18 13.41 +0.04 26 3,010 +39 Hover/Click
May20 200422 10.35 10.74 10.26 10.52 +0.13 614 3,948 +50 Hover/Click
Jun20 200422 11.01 11.28 10.68 11.05 -0.11 488 4,649 -36 Hover/Click
Jul20 200422 13.00 13.26 12.80 12.95 -0.16 156 2,676 +65 Hover/Click
Aug20 200422 14.16 14.38 14.06 14.22 -0.09 246 2,211 +160 Hover/Click
Sep20 200422 14.90 14.99 14.80 14.95 +0.02 56 1,953 +22 Hover/Click
Oct20 200422 15.28 15.37 15.23 15.37 +0.08 52 1,542 +21 Hover/Click
Nov20 200422 15.25 15.36 15.24 15.33 +0.08 31 1,399 +24 Hover/Click
Dec20 200422 15.23 15.30 15.22 15.30 +0.10 44 1,212 +21 Hover/Click
Jan21 200422 15.16 15.22 15.16 15.21 +0.05 15 403 +12 Hover/Click
Feb21 200422 15.16 15.29 15.16 15.29 +0.13 5 412 +1 Hover/Click
Mar21 200422 15.30 15.37 15.30 15.35 +0.01 7 427 +5 Hover/Click
Apr21 200422 15.42 15.47 15.42 15.42 +0.02 0 183 +0 Hover/Click
Total Volume and Open Interest 1,740 24,307 +384  
Cocoa(ICE) Weekly Monthly
May20 200422 2355 2355 2355 2355 +57 69 98 -48 Hover/Click
Jul20 200422 2337 2387 2320 2375 +57 9,708 79,906 -981 Hover/Click
Sep20 200422 2330 2370 2312 2358 +48 5,198 40,452 -223 Hover/Click
Dec20 200422 2312 2353 2300 2343 +42 3,871 45,213 +419 Hover/Click
Mar21 200422 2303 2331 2289 2321 +34 1,107 27,712 +60 Hover/Click
May21 200422 2289 2317 2286 2307 +27 178 8,076 -48 Hover/Click
Jul21 200422 2286 2304 2279 2297 +21 26 3,286 +1 Hover/Click
Total Volume and Open Interest 20,162 208,324 -822  
Coffee "C"(ICE) Weekly Monthly
May20 200422 109.65 112.10 109.65 110.60 +0.95 5,968 5,198 -3,253 Hover/Click
Jul20 200422 111.75 113.40 111.30 112.05 +0.55 16,063 75,013 +1,398 Hover/Click
Sep20 200422 112.95 114.55 112.40 113.00 +0.30 4,696 43,060 -267 Hover/Click
Dec20 200422 114.90 116.25 114.20 114.75 +0.15 2,639 44,484 +528 Hover/Click
Mar21 200422 116.55 117.85 115.90 116.45 +0.15 1,181 19,776 -87 Hover/Click
May21 200422 117.70 118.30 116.90 117.40 +0.20 282 9,860 -1 Hover/Click
Total Volume and Open Interest 31,185 222,200 -1,677  
Orange Juice(ICE) Weekly Monthly
May20 200422 109.30 111.00 108.85 110.05 +1.10 296 2,567 -200 Hover/Click
Jul20 200422 107.30 108.60 107.10 107.25 +0.35 469 6,411 +181 Hover/Click
Sep20 200422 109.85 110.25 109.10 109.10 +0.30 12 1,287 +1 Hover/Click
Nov20 200422 111.45 111.45 110.70 110.70 unch 10 483 +2 Hover/Click
Jan21 200422 112.80 112.80 112.80 112.80 unch 6 352 +2 Hover/Click
Mar21 200422 114.80 114.80 114.80 114.80 unch 2 172 +1 Hover/Click
Total Volume and Open Interest 795 11,272 -13  
Sugar #11(ICE) Weekly Monthly
May20 200422 9.69 10.02 9.68 9.83 +0.08 33,023 112,907 -13,921 Hover/Click
Jul20 200422 9.91 10.22 9.91 10.01 unch 64,387 339,401 -4,943 Hover/Click
Oct20 200422 10.25 10.51 10.23 10.30 -0.04 30,070 212,934 +3,955 Hover/Click
Mar21 200422 11.03 11.22 10.97 11.00 -0.09 11,184 126,039 +1,139 Hover/Click
May21 200422 11.13 11.29 11.05 11.07 -0.11 3,768 58,234 +417 Hover/Click
Jul21 200422 11.25 11.37 11.13 11.14 -0.13 3,991 43,783 +983 Hover/Click
Oct21 200422 11.47 11.59 11.37 11.38 -0.15 2,800 41,440 -828 Hover/Click
Mar22 200422 12.05 12.11 11.93 11.94 -0.15 888 19,309 +241 Hover/Click
Total Volume and Open Interest 150,761 970,608 -12,579  
London Cocoa(LCE) Weekly Monthly
May20 200422 1911 2001 1906 1999 +85 1,475 39,154 -348 Hover/Click
Jul20 200422 1844 1907 1840 1900 +58 2,915 44,753 -499 Hover/Click
Sep20 200422 1782 1810 1773 1805 +25 2,782 40,435 -1,070 Hover/Click
Dec20 200422 1686 1720 1685 1714 +19 2,623 62,690 -20 Hover/Click
Mar21 200422 1672 1684 1655 1678 +14 683 35,430 +162 Hover/Click
May21 200422 1667 1679 1650 1671 +12 280 15,075 +15 Hover/Click
Jul21 200422 1648 1676 1646 1667 +12 199 8,906 +35 Hover/Click
Total Volume and Open Interest 11,229 258,886 -1,592  
London Sugar(LCE) Weekly Monthly
Aug20 200422 323.00 327.30 319.70 324.60 +2.60 3,745 50,211 -34 Hover/Click
Oct20 200422 314.90 319.10 312.80 317.40 +2.80 1,867 17,289 +462 Hover/Click
Dec20 200422 316.20 320.60 315.00 318.10 +1.70 787 10,894 +234 Hover/Click
Mar21 200422 318.00 321.60 317.20 319.90 +1.10 267 9,499 +71 Hover/Click
May21 200422 324.40 326.70 324.30 326.30 +0.70 222 3,260 -13 Hover/Click
Total Volume and Open Interest 7,029 95,422 +755  
Cotton(ICE) Weekly Monthly
May20 200422 52.73 56.31 52.30 56.28 +2.97 4,548 5,714 -3,126 Hover/Click
Jul20 200422 52.75 56.25 52.15 56.14 +2.83 16,471 103,066 +1,975 Hover/Click
Oct20 200422 54.95 57.58 54.95 57.58 +2.69 0 118 +0 Hover/Click
Dec20 200422 54.86 57.94 54.40 57.68 +2.52 5,543 49,781 +50 Hover/Click
Mar21 200422 56.08 58.92 55.68 58.80 +2.40 582 12,173 -81 Hover/Click
May21 200422 56.88 59.36 56.76 59.35 +2.14 107 2,264 +15 Hover/Click
Total Volume and Open Interest 27,829 181,462 -840  
Lumber(CME) Weekly Monthly
May20 200422 323.7 329.4 320.9 329.4 +11.9 255 735 -103  
Jul20 200422 315.7 323.0 315.6 323.0 +8.9 261 1,179 +108  
Sep20 200422 315.1 321.9 314.7 321.9 +9.6 44 520 +17  
Nov20 200422 312.0 318.0 312.0 318.0 +9.5 2 200 +0  
Jan21 200422 330.9 330.9 330.9 330.9 +9.5 2 17 +0  
Mar21 200422 329.5 329.5 329.5 329.5 +9.5        
May21 200422 328.0 328.0 328.0 328.0 +9.5        
Total Volume and Open Interest 564 2,651 +22  
Crude Oil(NYM) Weekly Monthly
Jun20 200422 13.12 16.19 10.26 13.78 +2.21 1,319,926 581,636 +43,598 Hover/Click
Jul20 200422 20.26 22.79 17.43 20.69 +2.00 347,604 367,282 +36,909 Hover/Click
Aug20 200422 22.87 25.59 20.28 23.76 +2.15 114,122 147,705 +875 Hover/Click
Sep20 200422 24.63 27.20 21.99 25.77 +2.34 90,934 163,367 +9,627 Hover/Click
Oct20 200422 26.10 28.21 23.26 27.01 +2.28 41,763 101,210 -787 Hover/Click
Nov20 200422 27.38 29.16 24.43 28.07 +2.21 25,919 87,805 +2,989 Hover/Click
Dec20 200422 27.92 30.03 25.31 28.98 +2.12 110,441 292,882 -2,432 Hover/Click
Jan21 200422 28.62 30.65 26.22 29.77 +2.10 10,372 65,176 -93 Hover/Click
Feb21 200422 30.18 31.28 27.22 30.44 +2.05 5,926 37,674 +297 Hover/Click
Mar21 200422 30.89 31.99 27.66 31.04 +1.99 8,613 45,774 -115 Hover/Click
Apr21 200422 31.45 32.32 28.15 31.55 +1.92 2,836 22,002 -6 Hover/Click
May21 200422 29.00 32.72 29.00 31.99 +1.87 1,547 19,185 -267 Hover/Click
Jun21 200422 31.32 33.20 29.09 32.35 +1.79 20,760 83,433 -2,101 Hover/Click
Jul21 200422 32.80 33.40 29.97 32.69 +1.75 546 19,806 +128 Hover/Click
Aug21 200422 30.13 33.69 30.10 33.00 +1.73 341 13,323 +22 Hover/Click
Sep21 200422 33.78 33.96 30.61 33.30 +1.73 2,648 25,330 +11 Hover/Click
Total Volume and Open Interest 2,391,120 2,386,527 -4,408  
e-miNY Crude Oil(NYM)
Jun20 200422 13.000 16.150 10.275 13.775 +2.200 78,185 4,478 +1,091  
Jul20 200422 19.825 22.800 17.450 20.700 +2.000 3,844 1,359 +80  
Aug20 200422 22.625 25.400 20.250 23.750 +2.150 400 429 +93  
Sep20 200422 25.500 27.000 21.975 25.775 +2.350 119 214 +56  
Oct20 200422 26.400 27.850 23.725 27.000 +2.275 38 121 -10  
Nov20 200422 27.400 28.750 24.450 28.075 +2.225 36 67 +0  
Dec20 200422 28.400 29.975 25.300 28.975 +2.125 174 349 +29  
Jan21 200422 29.500 30.600 26.400 29.775 +2.100 34 63 +7  
Feb21 200422 30.250 30.450 30.250 30.450 +2.050 9 54 -1  
Mar21 200422 30.900 31.650 30.900 31.050 +2.000 18 39 +4  
Total Volume and Open Interest 82,950 7,353 -3,273  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200422 76.73 79.42 67.02 73.11 +0.42 35,225 46,717 -7,465 Hover/Click
Jun20 200422 80.47 83.72 70.84 78.33 +1.66 51,768 84,704 +3,951 Hover/Click
Jul20 200422 84.29 89.20 76.34 83.66 +1.55 22,035 41,944 -59 Hover/Click
Aug20 200422 89.33 94.91 81.95 89.13 +1.44 10,813 21,325 +1,697 Hover/Click
Sep20 200422 95.00 100.01 87.04 94.04 +1.40 11,408 22,153 +347 Hover/Click
Oct20 200422 98.93 104.16 91.42 98.40 +1.42 5,651 18,891 +415 Hover/Click
Nov20 200422 103.27 107.56 96.01 102.00 +1.53 5,842 13,736 +136 Hover/Click
Dec20 200422 105.35 110.47 97.63 104.71 +1.67 13,956 36,230 +372 Hover/Click
Jan21 200422 107.54 112.35 104.00 107.09 +1.73 1,922 15,640 +23 Hover/Click
Feb21 200422 109.97 114.28 106.00 108.96 +1.75 1,336 7,650 +12 Hover/Click
Mar21 200422 111.49 115.61 110.36 110.49 +1.78 1,101 8,076 +324 Hover/Click
Apr21 200422 108.15 116.98 108.15 111.37 +1.83 1,060 5,846 -50 Hover/Click
May21 200422 116.00 116.18 107.58 112.42 +1.89 1,235 3,026 +153 Hover/Click
Jun21 200422 110.00 119.05 106.73 113.61 +1.95 3,908 13,618 -305 Hover/Click
Total Volume and Open Interest 173,544 375,720 +938  
RBOB Gasoline(NYM) Weekly Monthly
May20 200422 57.00 67.00 47.23 63.84 +12.81 32,385 61,330 -8,459 Hover/Click
Jun20 200422 63.16 71.75 52.51 68.75 +11.80 59,160 100,007 +2,765 Hover/Click
Jul20 200422 67.35 75.50 57.50 72.71 +10.64 30,061 51,164 +1,669 Hover/Click
Aug20 200422 71.18 78.55 61.91 75.94 +9.35 17,613 25,537 +669 Hover/Click
Sep20 200422 74.99 80.90 65.16 78.40 +8.46 13,296 37,671 +1,071 Hover/Click
Oct20 200422 69.50 74.66 60.02 72.45 +7.73 8,272 27,998 +142 Hover/Click
Nov20 200422 69.26 76.06 61.52 73.60 +7.45 6,972 16,165 +845 Hover/Click
Dec20 200422 70.68 77.80 62.55 75.06 +7.33 9,389 30,889 -122 Hover/Click
Jan21 200422 67.48 79.40 67.48 77.10 +7.16 2,106 6,313 +245 Hover/Click
Feb21 200422 79.53 80.60 79.26 79.32 +6.97 1,127 2,015 -72 Hover/Click
Total Volume and Open Interest 187,200 400,307 -375  
e-miNY RBOB Gasoline(NYM)
May20 200422 63.84 63.84 63.84 63.84 +12.84 1 1 +1  
Jun20 200422 68.75 68.75 68.75 68.75 +11.75 1 1 +1  
Jul20 200422 72.71 72.71 72.71 72.71 +10.61        
Aug20 200422 75.94 75.94 75.94 75.94 +9.34        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
May20 200422 1.836 1.952 1.774 1.939 +0.118 229,817 87,260 -28,210 Hover/Click
Jun20 200422 1.991 2.077 1.928 2.053 +0.069 170,053 258,944 +22,804 Hover/Click
Jul20 200422 2.180 2.265 2.140 2.236 +0.061 75,849 169,871 +511 Hover/Click
Aug20 200422 2.264 2.347 2.244 2.320 +0.054 31,885 59,212 +401 Hover/Click
Sep20 200422 2.313 2.384 2.290 2.354 +0.047 33,067 113,078 +5,002 Hover/Click
Oct20 200422 2.394 2.452 2.360 2.419 +0.045 48,476 103,021 +3,842 Hover/Click
Nov20 200422 2.596 2.669 2.593 2.637 +0.034 14,716 32,490 -28 Hover/Click
Dec20 200422 2.913 2.977 2.913 2.953 +0.027 13,351 46,661 +2,700 Hover/Click
Jan21 200422 3.058 3.116 3.053 3.093 +0.028 23,537 74,826 +936 Hover/Click
Feb21 200422 3.036 3.079 3.021 3.057 +0.028 7,553 33,754 +1,251 Hover/Click
Mar21 200422 2.906 2.940 2.898 2.922 +0.023 15,823 56,959 +1,244 Hover/Click
Apr21 200422 2.593 2.622 2.593 2.605 +0.009 17,480 66,608 +2,047 Hover/Click
May21 200422 2.580 2.592 2.564 2.573 +0.005 4,332 20,050 +758 Hover/Click
Jun21 200422 2.614 2.628 2.605 2.609 +0.005 1,956 13,044 +104 Hover/Click
Jul21 200422 2.663 2.674 2.652 2.655 +0.007 1,783 9,606 +219 Hover/Click
Aug21 200422 2.647 2.679 2.647 2.660 +0.008 1,569 8,409 -12 Hover/Click
Total Volume and Open Interest 706,919 1,262,845 +17,195  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200422 20.23 22.45 15.98 20.37 +1.04 361,825 326,749 -24,141 Hover/Click
Jul20 200422 24.39 26.00 19.99 24.06 +0.94 247,032 454,859 +17,571 Hover/Click
Aug20 200422 27.53 28.50 22.45 26.68 +1.02 126,678 221,036 +5,926 Hover/Click
Sep20 200422 28.73 30.49 24.41 28.75 +1.09 87,828 200,869 +8,701 Hover/Click
Oct20 200422 30.71 32.01 26.04 30.35 +1.10 43,835 111,883 +3,203 Hover/Click
Nov20 200422 31.90 33.14 27.33 31.55 +1.09 29,923 108,524 +1,052 Hover/Click
Dec20 200422 32.69 34.00 28.39 32.44 +1.06 119,517 309,294 +6,568 Hover/Click
Jan21 200422 33.53 34.72 29.35 33.24 +1.02 13,087 102,797 +2,349 Hover/Click
Feb21 200422 34.28 35.37 30.19 33.97 +0.99 5,781 73,554 +667 Hover/Click
Mar21 200422 34.52 35.35 31.00 34.65 +0.97 11,002 70,525 +3,228 Hover/Click
Apr21 200422 34.61 35.63 32.00 35.18 +0.96 5,264 42,835 +1,349 Hover/Click
May21 200422 33.30 36.00 32.93 35.68 +0.98 4,195 34,455 +441 Hover/Click
Jun21 200422 36.41 37.49 32.64 36.13 +1.00 26,467 118,700 +2,552 Hover/Click
Jul21 200422 36.48 36.48 36.48 36.48 +1.01 1,334 25,804 +281 Hover/Click
Total Volume and Open Interest 1,134,934 2,755,349 +35,508  
Gas Oil(ICE) Weekly Monthly
May20 200422 220.00 231.50 188.25 212.00 -4.00 76,836 127,843 -5,071 Hover/Click
Jun20 200422 242.50 252.00 209.25 233.50 -3.75 71,236 136,842 +3,377 Hover/Click
Jul20 200422 262.00 271.25 229.50 252.75 -4.25 37,927 91,776 +289 Hover/Click
Aug20 200422 279.75 287.50 246.25 269.00 -4.75 18,008 54,345 +1,654 Hover/Click
Sep20 200422 293.50 300.25 259.75 281.75 -5.50 20,235 55,541 +1,106 Hover/Click
Oct20 200422 305.25 312.00 272.00 293.50 -6.00 11,841 45,255 +916 Hover/Click
Nov20 200422 312.50 319.75 279.25 301.25 -6.50 6,709 36,402 +318 Hover/Click
Dec20 200422 316.75 324.25 283.75 306.00 -7.00 30,342 84,383 +1,409 Hover/Click
Jan21 200422 306.00 328.75 290.50 312.00 -7.00 3,858 28,810 +963 Hover/Click
Feb21 200422 312.00 335.00 299.00 318.50 -7.00 1,641 17,756 +99 Hover/Click
Total Volume and Open Interest 298,515 859,178 +8,177  
Ethanol(CBOT)
May20 200422 0.911 0.920 0.911 0.920 +0.027 40 158 -22  
Jun20 200422 0.938 0.949 0.938 0.941 +0.027 37 308 +10  
Jul20 200422 0.985 0.985 0.974 0.974 +0.027 9 29 +6  
Aug20 200422 0.974 0.974 0.974 0.974 +0.027        
Sep20 200422 0.974 0.974 0.974 0.974 +0.027        
Oct20 200422 0.974 0.974 0.974 0.974 +0.027        
Nov20 200422 0.974 0.974 0.974 0.974 +0.027        
Dec20 200422 1.014 1.014 1.014 1.014 +0.027 0 1 +0  
Total Volume and Open Interest 86 496 -6  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200422 13.93 16.19 10.28 13.78 +2.21 113,338 144,073 +25,821 Hover/Click
Jul20 200422 20.21 22.90 17.51 20.69 +2.00 71,444 90,039 +4,870 Hover/Click
Aug20 200422 23.99 25.66 20.30 23.76 +2.15 36,575 29,098 -2,742 Hover/Click
Sep20 200422 25.94 27.23 22.00 25.77 +2.34 29,411 51,086 +2,451 Hover/Click
Oct20 200422 26.60 28.20 23.46 27.01 +2.28 8,177 21,065 +969 Hover/Click
Nov20 200422 28.32 29.15 24.45 28.07 +2.21 6,498 15,311 -44 Hover/Click
Dec20 200422 29.25 30.00 25.53 28.98 +2.12 19,886 108,578 -2,082 Hover/Click
Jan21 200422 28.08 30.11 27.23 29.77 +2.10 1,543 7,903 +318 Hover/Click
Feb21 200422 27.97 31.03 27.93 30.44 +2.05 672 5,683 -42 Hover/Click
Mar21 200422 31.04 31.04 31.04 31.04 +1.99 673 6,983 -25 Hover/Click
Apr21 200422 31.55 31.55 31.55 31.55 +1.92 135 4,543 +12 Hover/Click
May21 200422 31.99 31.99 31.99 31.99 +1.87 115 5,478 +19 Hover/Click
Jun21 200422 30.25 33.00 30.19 32.35 +1.79 1,782 34,293 -10 Hover/Click
Jul21 200422 32.00 32.75 32.00 32.69 +1.75 62 5,628 +1 Hover/Click
Aug21 200422 33.00 33.00 33.00 33.00 +1.73 53 6,274 +0 Hover/Click
Sep21 200422 33.30 33.30 33.30 33.30 +1.73 47 5,845 +0 Hover/Click
Total Volume and Open Interest 298,255 682,622 +7,620  
US Dollar Index(ICE) Weekly Monthly
Jun20 200422 100.330 100.625 99.990 100.527 +0.152 13,170 29,406 +616 Hover/Click
Sep20 200422 100.370 100.590 100.020 100.507 +0.152 24 668 +3 Hover/Click
Dec20 200422 100.315 100.563 100.315 100.563 +0.152 4 203 +3 Hover/Click
Total Volume and Open Interest 13,198 30,277 +622  
Australian Dollar(CME) Weekly Monthly
Jun20 200422 62.88 63.55 62.78 63.23 +0.38 57,700 124,938 +118 Hover/Click
Sep20 200422 63.00 63.51 62.79 63.23 +0.38 86 808 +0 Hover/Click
Dec20 200422 63.23 63.50 62.84 63.23 +0.38 2 205 +1 Hover/Click
Total Volume and Open Interest 57,829 126,667 +123  
British Pound(CME) Weekly Monthly
Jun20 200422 123.06 123.91 122.79 123.22 +0.38 46,606 152,080 -267 Hover/Click
Sep20 200422 123.14 123.94 122.86 123.27 +0.38 21 1,782 -2 Hover/Click
Dec20 200422 123.20 123.96 123.20 123.32 +0.38 4 205 +1 Hover/Click
Total Volume and Open Interest 46,709 155,870 -258  
Canadian Dollar(CME) Weekly Monthly
Jun20 200422 70.46 70.87 70.26 70.52 +0.08 54,906 111,797 +1,572 Hover/Click
Sep20 200422 70.49 70.90 70.32 70.56 +0.07 48 3,081 +4 Hover/Click
Dec20 200422 70.80 70.93 70.42 70.60 +0.06 11 2,696 +3 Hover/Click
Mar21 200422 70.61 70.90 70.52 70.61 +0.05 1 141 +1 Hover/Click
Total Volume and Open Interest 55,123 119,316 +1,600  
Japanese Yen(CME) Weekly Monthly
Jun20 200422 92.87 93.11 92.73 92.93 +0.04 54,478 124,429 +1,241 Hover/Click
Sep20 200422 93.11 93.30 92.95 93.12 +0.03 31 1,080 +5 Hover/Click
Dec20 200422 93.52 93.52 93.17 93.34 +0.01 4 48 +0 Hover/Click
Total Volume and Open Interest 54,608 126,239 +1,298  
Swiss Franc(CME) Weekly Monthly
Jun20 200422 103.27 103.61 102.91 103.03 -0.24 13,721 34,351 +376 Hover/Click
Sep20 200422 103.51 103.87 103.26 103.34 -0.25 0 68 +0 Hover/Click
Dec20 200422 103.68 103.99 103.68 103.68 -0.26 0 12 +0 Hover/Click
Total Volume and Open Interest 13,721 34,431 +376  
EuroFX(CME) Weekly Monthly
Jun20 200422 108.69 108.99 108.16 108.33 -0.34 101,892 537,003 +1,742 Hover/Click
Sep20 200422 108.94 109.22 108.40 108.56 -0.35 200 3,577 -15 Hover/Click
Dec20 200422 109.10 109.43 108.65 108.79 -0.36 55 1,760 +3 Hover/Click
Total Volume and Open Interest 102,613 545,041 +1,688  
Mexican Peso(CME) Weekly Monthly
May20 200422 410.63 410.88 403.50 405.13 -1.25 5 953 +5  
Jun20 200422 405.75 409.63 401.63 403.38 -1.25 32,481 105,301 +551 Hover/Click
Total Volume and Open Interest 32,487 106,388 +555  
Brazilian Real(CME) Weekly Monthly
May20 200422 186.90 188.35 182.90 184.95 -1.65 3,401 21,077 +268  
Jun20 200422 186.90 187.95 182.65 184.65 -1.65 227 1,406 +63 Hover/Click
Jul20 200422 184.50 187.25 182.60 184.50 -1.65 3 35 +2  
Aug20 200422 184.25 184.25 184.25 184.25 -2.95 0 120 +0  
Total Volume and Open Interest 3,631 22,638 +333  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200422 182~120 183~020 180~180 180~310 -1~090 139,176 1,002,948 -4,443 Hover/Click
Sep20 200422 180~010 181~140 179~090 179~180 -1~090 30 155 +6 Hover/Click
Dec20 200422 179~180 179~180 179~180 179~180 -1~090       Hover/Click
Total Volume and Open Interest 139,206 1,003,103 -4,437  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200422 139~135 139~170 138~265 139~015 -0~110 741,098 3,204,481 -6,096 Hover/Click
Sep20 200422 139~045 139~105 138~205 138~270 -0~115 6,913 45,933 +1,300 Hover/Click
Dec20 200422 138~270 138~270 138~270 138~270 -0~115       Hover/Click
Total Volume and Open Interest 748,011 3,250,414 -4,796  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200422 125~184 125~194 125~096 125~126 -0~046 336,166 3,648,363 +3,128 Hover/Click
Sep20 200422 125~110 125~154 125~056 125~084 -0~050 108 24,909 +85 Hover/Click
Dec20 200422 125~084 125~084 125~084 125~084 -0~050       Hover/Click
Total Volume and Open Interest 336,274 3,673,272 +3,213  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200422 110~066 110~071 110~054 110~061 -0~002 252,498 2,553,454 -44,075 Hover/Click
Sep20 200422 110~100 110~104 110~100 110~104 -0~004 5 11,338 +5 Hover/Click
Dec20 200422 110~104 110~104 110~104 110~104 -0~004       Hover/Click
Total Volume and Open Interest 252,503 2,564,792 -44,070  
Eurodollars(CME) Weekly Monthly
Jun20 200422 99.525 99.550 99.510 99.540 +0.025 283,112 1,553,409 +35,686  
Sep20 200422 99.640 99.655 99.630 99.650 +0.015 136,575 1,544,836 +293  
Dec20 200422 99.635 99.645 99.630 99.640 +0.010 99,956 1,075,250 +447  
Mar21 200422 99.710 99.715 99.700 99.710 +0.005 95,115 967,361 -5,342  
Jun21 200422 99.730 99.735 99.715 99.725 unch 81,404 808,894 +5,649  
Sep21 200422 99.730 99.740 99.715 99.725 -0.005 90,395 665,675 +13,895  
Dec21 200422 99.725 99.730 99.700 99.710 -0.010 69,512 735,741 +3,146  
Mar22 200422 99.720 99.725 99.690 99.700 -0.015 73,698 582,598 +8,307  
Jun22 200422 99.685 99.695 99.650 99.665 -0.020 50,028 459,995 +2,006  
Sep22 200422 99.665 99.665 99.620 99.635 -0.025 37,795 335,844 -582  
Dec22 200422 99.615 99.620 99.565 99.585 -0.025 39,782 251,908 -2,683  
Mar23 200422 99.585 99.595 99.535 99.550 -0.030 33,986 272,151 +579  
Jun23 200422 99.550 99.560 99.495 99.515 -0.035 18,822 156,281 -389  
Sep23 200422 99.515 99.530 99.460 99.480 -0.040 13,170 147,945 +1,417  
Dec23 200422 99.475 99.485 99.410 99.435 -0.035 17,537 116,751 -545  
Mar24 200422 99.445 99.455 99.380 99.400 -0.040 12,098 114,974 +458  
Jun24 200422 99.395 99.415 99.335 99.360 -0.040 13,833 73,808 -1,209  
Sep24 200422 99.365 99.380 99.295 99.320 -0.040 10,977 71,281 -561  
Total Volume and Open Interest 1,310,228 10,591,680 +79,469  
Ultra T-Bond(CBOT)
Jun20 200422 229~17 231~06 226~03 227~02 -2~18 73,144 1,041,278 +786  
Sep20 200422 225~17 229~10 224~27 225~17 -2~18 0 2 +0  
Dec20 200422 225~17 225~17 225~17 225~17 -2~18        
Total Volume and Open Interest 73,144 1,041,280 +786  
Ultra 10-Yr T-Note(CBOT)
Jun20 200422 157~240 158~020 156~255 157~025 -0~210 107,862 777,432 +3,688  
Sep20 200422 157~145 157~145 157~145 157~145 -0~200 0 5 +0  
Dec20 200422 157~145 157~145 157~145 157~145 -0~200        
Total Volume and Open Interest 107,862 777,437 +3,688  
30 Day Federal Funds(CBOT)
Apr20 200422 99.950 99.952 99.950 99.950 unch 4,161 225,982 -1,739  
May20 200422 99.920 99.925 99.920 99.920 unch 21,319 277,902 +4,158  
Jun20 200422 99.925 99.925 99.920 99.920 unch 5,382 157,094 -869  
Jul20 200422 99.925 99.930 99.920 99.920 unch 5,000 246,493 +175  
Aug20 200422 99.930 99.930 99.925 99.925 unch 12,895 129,472 +4,957  
Sep20 200422 99.930 99.935 99.930 99.930 unch 3,023 44,528 +789  
Total Volume and Open Interest 87,604 1,683,115 +14,045  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200422 152.21 152.44 152.21 152.34 +0.16 644 12,692 +219 Hover/Click
Sep20 200422 152.34 152.34 152.34 152.34 +0.16       Hover/Click
Dec20 200422 152.34 152.34 152.34 152.34 +0.16       Hover/Click
Total Volume and Open Interest 644 12,692 +219  
Euro-Buxl(EUREX)
Jun20 200422 214.02 214.82 211.38 212.38 -2.56 33,078 201,490 +972  
Sep20 200422 221.86 221.86 221.86 221.86 -2.56 0 14 +0  
Dec20 200422 214.38 214.38 214.38 214.38 -2.56        
Total Volume and Open Interest 33,078 201,504 +972  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200422 172.71 172.95 171.67 172.00 -0.91 392,721 1,188,083 +14,376 Hover/Click
Sep20 200422 175.63 175.66 174.85 175.16 -0.95 2 197 +2 Hover/Click
Dec20 200422 173.05 173.05 173.05 173.05 -0.91       Hover/Click
Total Volume and Open Interest 392,723 1,188,280 +14,378  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200422 135.21 135.30 134.89 134.99 -0.29 278,942 921,420 +7,317 Hover/Click
Sep20 200422 134.42 134.42 134.42 134.42 -0.29 0 329 +0 Hover/Click
Dec20 200422 134.92 134.92 134.92 134.92 -0.29       Hover/Click
Total Volume and Open Interest 278,942 921,749 +7,317  
Euro-Schatz(EUREX)
Jun20 200422 112.15 112.18 112.10 112.12 -0.04 252,102 1,107,498 +40,901  
Sep20 200422 112.12 112.12 112.12 112.12 -0.04 0 65 +0  
Dec20 200422 113.12 113.12 113.12 113.12 -0.04        
Total Volume and Open Interest 252,102 1,107,563 +40,901  
3-Mth Euribor(EUREX)
Jun20 200422 100.165 100.165 100.165 100.165 -0.045 100 1,439 +0  
Sep20 200422 100.225 100.225 100.225 100.225 -0.035 0 913 +0  
Dec20 200422 100.260 100.260 100.260 100.260 -0.040 0 315 +0  
Total Volume and Open Interest 100 5,054 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200422 136~24 136~29 136~16 136~23 -0~08 98,503 423,741 +3,801 Hover/Click
Sep20 200422 135~25 135~25 135~25 135~25 -0~08       Hover/Click
Total Volume and Open Interest 98,503 423,741 +3,801  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200422 99.54 99.56 99.51 99.54 +0.00 44,474 523,435 -11,314  
Sep20 200422 99.65 99.67 99.63 99.65 -0.01 31,186 472,975 -5,623  
Dec20 200422 99.67 99.68 99.64 99.67 -0.01 30,496 451,270 -5,162  
Mar21 200422 99.72 99.73 99.71 99.72 -0.00 35,808 522,277 -6,524  
Jun21 200422 99.72 99.73 99.71 99.71 -0.01 21,521 326,377 -1,091  
Sep21 200422 99.72 99.72 99.70 99.71 -0.01 22,274 226,857 -3,138  
Total Volume and Open Interest 308,778 3,355,748 -27,353  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200422 100.215 100.220 100.145 100.165 -0.045 78,272 475,519 -193  
Sep20 200422 100.260 100.270 100.210 100.225 -0.035 88,045 446,924 +8,115  
Dec20 200422 100.285 100.300 100.250 100.260 -0.035 91,746 336,176 +4,351  
Total Volume and Open Interest 655,933 3,239,592 +12,394  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200422 99.78 99.81 99.78 99.81 +0.02 9,331 126,379 +488  
Sep20 200422 99.77 99.79 99.77 99.79 +0.01 10,521 143,180 +2,279  
Dec20 200422 99.73 99.75 99.73 99.75 +0.01 5,529 161,573 +1,406  
Mar21 200422 99.73 99.74 99.72 99.74 +0.01 4,585 135,702 -1,937  
Jun21 200422 99.71 99.72 99.70 99.72 +0.02 3,588 79,197 +967  
Sep21 200422 99.68 99.70 99.68 99.70 +0.01 2,461 62,098 -1,475  
Dec21 200422 99.65 99.66 99.64 99.66 +0.01 1,160 51,169 +289  
Mar22 200422 99.62 99.63 99.62 99.63 +0.01 515 24,124 +93  
Jun22 200422 99.60 99.60 99.59 99.59 +0.01 6 1,840 +0  
Sep22 200422 99.51 99.54 99.51 99.54 +0.01 6 606 +0  
Total Volume and Open Interest 37,792 786,945 +2,132  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200422 99.15 99.21 99.14 99.17 +0.02 98,541 1,161,015 -14,724  
Sep20 200422 99.17 99.17 99.17 99.17 +0.02        
Total Volume and Open Interest 98,541 1,161,015 -14,724  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200422 99.74 99.75 99.74 99.75 +0.01 102,099 1,119,660 +10,223  
Sep20 200422 99.75 99.75 99.75 99.75 +0.01        
Total Volume and Open Interest 102,099 1,119,660 +10,223  
Gold(CMX) Weekly Monthly
Apr20 200422 1696.0 1728.7 1684.8 1728.7 +50.5 106 777 -74 Hover/Click
Jun20 200422 1703.1 1742.4 1695.4 1738.3 +50.5 186,912 341,357 -86 Hover/Click
Aug20 200422 1700.5 1745.2 1698.7 1741.4 +51.6 9,956 71,486 +3,164 Hover/Click
Oct20 200422 1707.1 1743.0 1707.1 1743.0 +51.5 671 12,728 +346 Hover/Click
Dec20 200422 1707.6 1747.1 1700.0 1743.5 +51.4 2,524 49,240 +690 Hover/Click
Feb21 200422 1717.8 1747.0 1717.8 1744.1 +51.4 289 7,883 -11 Hover/Click
Apr21 200422 1732.3 1745.5 1732.3 1744.5 +51.4 142 2,347 +19 Hover/Click
Jun21 200422 1720.5 1745.2 1720.5 1745.2 +51.6 14 2,665 -6 Hover/Click
Aug21 200422 1709.5 1746.5 1709.5 1746.5 +51.6 2 95 -2 Hover/Click
Oct21 200422 1747.9 1747.9 1747.9 1747.9 +51.6 0 12 +0 Hover/Click
Dec21 200422 1712.5 1748.4 1712.5 1748.4 +51.6 97 1,715 +7 Hover/Click
Feb22 200422 1749.8 1749.8 1749.8 1749.8 +51.6       Hover/Click
Total Volume and Open Interest 201,330 496,671 +4,173  
Silver(CMX) Weekly Monthly
May20 200422 1496.0 1536.5 1477.5 1533.5 +45.9 34,447 42,179 -1,478 Hover/Click
Jul20 200422 1507.5 1553.5 1489.5 1550.3 +51.2 10,763 75,216 +1,746 Hover/Click
Sep20 200422 1512.0 1555.0 1494.0 1553.1 +51.4 1,356 11,317 +539 Hover/Click
Dec20 200422 1513.0 1558.0 1493.5 1555.0 +52.3 1,071 9,958 +153 Hover/Click
Mar21 200422 1518.5 1557.1 1518.5 1557.1 +52.5 123 2,295 +22 Hover/Click
May21 200422 1561.7 1561.7 1561.7 1561.7 +52.5 31 826 -3 Hover/Click
Jul21 200422 1565.1 1565.1 1565.1 1565.1 +52.5 0 23 +0 Hover/Click
Total Volume and Open Interest 47,870 142,149 +968  
Platinum(NYMEX) Weekly Monthly
Apr20 200422 764.9 764.9 764.9 764.9 +6.9 0 4 +0 Hover/Click
Jul20 200422 756.8 778.0 750.2 765.3 +6.9 5,736 43,835 -197 Hover/Click
Oct20 200422 764.1 777.0 755.1 763.7 +5.4 83 6,185 +18 Hover/Click
Jan21 200422 755.2 776.6 755.2 764.7 +5.7 75 982 -4 Hover/Click
Total Volume and Open Interest 5,906 51,165 -177  
Palladium(NYMEX) Weekly Monthly
Jun20 200422 1884.40 1924.10 1873.00 1892.20 -15.40 728 6,519 +11 Hover/Click
Sep20 200422 1889.40 1912.60 1883.00 1883.00 -15.30 18 776 +6 Hover/Click
Dec20 200422 1870.00 1870.00 1870.00 1870.00 -13.70 0 434 +0 Hover/Click
Total Volume and Open Interest 746 7,729 +17  
Copper(CMX) Weekly Monthly
May20 200422 225.10 229.35 221.05 229.00 +6.05 52,905 43,394 -1,628 Hover/Click
Jul20 200422 228.20 231.10 223.40 230.90 +4.45 28,978 77,048 +1,540 Hover/Click
Sep20 200422 228.15 232.20 225.45 232.00 +4.20 4,277 35,307 +87 Hover/Click
Dec20 200422 230.40 233.45 227.00 233.30 +4.00 2,017 19,074 -340 Hover/Click
Mar21 200422 232.90 234.85 230.70 234.65 +3.85 392 1,658 +111 Hover/Click
Total Volume and Open Interest 90,661 187,998 -352  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200422 22976 23503 22815 23356 +427 208,145 61,874 +1,403 Hover/Click
Sep20 200422 22920 23400 22750 23277 +417 113 688 +23 Hover/Click
Dec20 200422 22906 23300 22757 23187 +417 7 19 +1 Hover/Click
Mar21 200422 23041 23041 23041 23041 +412       Hover/Click
Total Volume and Open Interest 208,265 62,581 +1,427  
S & P 500(CME) Weekly Monthly
Jun20 200422 2737.00 2790.00 2718.25 2788.50 +56.50 2,095 94,841 +1,602  
Sep20 200422 2781.00 2781.00 2781.00 2781.00 +56.00 0 11 +0  
Dec20 200422 2777.00 2777.00 2777.00 2777.00 +56.00        
Mar21 200422 2769.75 2769.75 2769.75 2769.75 +54.50        
Total Volume and Open Interest 2,095 94,926 +1,602  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200422 2737.25 2808.00 2717.25 2788.50 +56.50 1,566,934 3,350,008 -6,804 Hover/Click
Sep20 200422 2739.75 2800.00 2711.75 2781.00 +56.00 1,377 28,366 +29 Hover/Click
Dec20 200422 2743.75 2795.00 2712.75 2777.00 +56.00 25 15,078 +9 Hover/Click
Mar21 200422 2769.75 2769.75 2769.75 2769.75 +54.50 0 63 +0 Hover/Click
Total Volume and Open Interest 1,568,336 3,393,518 -6,766  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200422 8447.00 8700.00 8400.00 8638.00 +206.25 427,981 174,466 +425 Hover/Click
Sep20 200422 8444.00 8678.00 8392.75 8627.00 +205.50 360 1,808 -19 Hover/Click
Dec20 200422 8619.00 8671.75 8407.00 8619.00 +206.25 2 18 +0 Hover/Click
Total Volume and Open Interest 428,343 176,294 +406  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200422 1485.10 1526.00 1478.80 1506.60 +20.20 13,334 74,885 +484 Hover/Click
Sep20 200422 1514.00 1514.00 1487.10 1514.00 +20.60 0 1 +0 Hover/Click
Dec20 200422 1519.90 1519.90 1519.90 1519.90 +18.80       Hover/Click
Total Volume and Open Interest 13,334 74,886 +484  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200422 41.40 42.40 39.10 39.63 -2.15 39,463 0 -104,302  
Jun20 200422 38.55 39.05 36.92 37.38 -1.30 22,565 0 -32,947  
Jul20 200422 36.16 36.75 35.15 35.43 -1.00 10,235 0 -28,658  
Total Volume and Open Interest 82,318 213,380 -4,364  
S & P 600(CME)
Jun20 200422 698.20 698.20 698.20 698.20 +4.50        
Sep20 200422 698.70 698.70 698.70 698.70 +4.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200422 1184.40 1214.00 1174.30 1194.90 +9.80 144,224 550,904 +241 Hover/Click
Sep20 200422 1197.40 1211.80 1174.30 1193.60 +9.80 32 2,993 -3 Hover/Click
Dec20 200422 1191.60 1191.60 1191.60 1191.60 +9.60       Hover/Click
Total Volume and Open Interest 144,256 553,897 +238  
Nikkei 225(CME)
Jun20 200422 19160 19410 18910 19345 +235 4,723 12,029 -14  
Sep20 200422 19265 19415 19005 19415 +300 0 9 +0  
Total Volume and Open Interest 4,723 12,038 -14  
Nikkei 225(SGX) Weekly Monthly
Jun20 200422 19325 19365 18830 19055 -600 81,676 119,783 -2,287  
Sep20 200422 19040 19040 19010 19010 -600 0 1,115 +1  
Dec20 200422 18880 18880 18880 18880 -600 0 15,948 +0  
Total Volume and Open Interest 82,476 166,551 -1,886  
Nikkei 225 Mini(JPX)
Jun20 200422 19280 19340 18830 19020 -300 969,285 567,707 -1,835  
Sep20 200422 19215 19280 18775 19020 -530 17,665 12,314 +586  
Dec20 200422 19150 19160 18675 18850 -610 530 4,100 -135  
Total Volume and Open Interest 1,301,735 662,805 +21,926  
Nikkei 225(JPX)
Jun20 200422 19290 19340 18830 19020 -300 49,879 352,384 +1,815  
Sep20 200422 19222 19250 18830 19020 -230 211 10,976 -23  
Dec20 200422 19000 19000 18850 18850 -300 4 65,366 -1  
Total Volume and Open Interest 50,103 498,639 +1,940  
Nikkei 225(CME) Yen
Jun20 200422 19080 19330 18835 19265 +230 25,463 34,019 -708  
Sep20 200422 19200 19250 18795 19200 +230 0 75 +0  
Dec20 200422 19065 19065 19065 19065 +240        
Total Volume and Open Interest 25,465 34,097 -708  
Nikkei 225(CME) e-Mini Yen
Jun20 200422 18920 19270 18920 19270 +230        
Sep20 200422 19200 19200 19200 19200 +230        
Dec20 200422 19070 19070 19070 19070 +240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200422 4368.5 4400.0 4332.0 4384.0 +55.0 35,351 171,481 -5,085  
Jun20 200422 4334.5 4375.5 4334.5 4372.5 +55.0 11 7,615 +2  
Jul20 200422 4354.0 4354.0 4354.0 4354.0 +55.0        
Total Volume and Open Interest 35,362 251,203 -5,083  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200422 23689 23928 23418 23869 +139 123,184 100,400 +532  
May20 200422 23534 23815 23331 23760 +142 1,586 4,537 +124  
Jun20 200422 23369 23642 23154 23591 +134 363 8,959 +175  
Total Volume and Open Interest 125,179 121,313 +852  
DAX(EUREX) Weekly Monthly
Jun20 200422 10255.5 10468.0 10224.0 10410.5 +159.0 85,384 108,787 -2,343  
Sep20 200422 10254.0 10423.0 10252.0 10393.5 +157.0 100 898 -3  
Dec20 200422 10384.5 10384.5 10384.5 10384.5 +158.0 4 227 -7  
Total Volume and Open Interest 85,488 109,912 -2,353  
Mini-DAX(EUREX)
Jun20 200422 10258.0 10466.0 10227.0 10410.5 +159.0 60,085 16,394 -808  
Sep20 200422 10284.0 10436.0 10265.0 10393.5 +157.0 91 377 +14  
Dec20 200422 10340.0 10384.5 10340.0 10384.5 +158.0 0 55 +0  
Total Volume and Open Interest 60,176 16,826 -794  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200422 2756 2811 2751 2800 +44 1,055,239 4,412,108 -93,485  
Sep20 200422 2771 2795 2759 2788 +44 420 96,580 -291  
Dec20 200422 2779 2779 2779 2779 +44 7,600 323,546 +6,907  
Total Volume and Open Interest 1,063,259 4,850,977 -86,869  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200422 9505 9573 9474 9540 +82 33,138 212,847 -9,648  
Sep20 200422 9501 9524 9450 9510 +82 44 1,411 -11  
Dec20 200422 9479 9479 9479 9479 +84 9 243 -9  
Total Volume and Open Interest 33,191 214,501 -9,668  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200422 5648.00 5774.00 5614.00 5760.00 +131.50 86,289 653,096 +2,447  
Sep20 200422 5740.50 5740.50 5740.50 5740.50 +131.50 79 2,748 +35  
Dec20 200422 5722.50 5722.50 5722.50 5722.50 +131.50 0 5,020 +0  
Total Volume and Open Interest 86,368 660,864 +2,482  
SPI 200(SFE) Weekly Monthly
Jun20 200422 5207.0 5245.0 5071.0 5237.0 +38.0 49,744 365,300 -4,117  
Sep20 200422 5046.0 5180.0 5046.0 5169.0 +41.0 0 142 +0  
Dec20 200422 5148.0 5148.0 5148.0 5148.0 +41.0 0 658 +0  
Total Volume and Open Interest 50,215 370,181 -3,648  
FTSE MIB(ISE)
Jun20 200422 16520.00 16720.00 16425.00 16681.00 +309.00 8,331 54,998 -1,276  
Sep20 200422 16465.00 16576.00 16465.00 16576.00 +309.00 0 421 +0  
Dec20 200422 16389.00 16389.00 16389.00 16389.00 +309.00        
Total Volume and Open Interest 8,331 55,419 -1,276  
KOSPI 200(KFE)
Jun20 200422 245.20 251.45 243.60 250.75 +2.35 280,585 325,340 +345  
Sep20 200422 244.60 250.40 243.30 250.30 +2.40 0 6,426 -4  
Dec20 200422 242.45 249.45 242.45 249.45 +2.05 4 41,226 +1  
Total Volume and Open Interest 280,589 391,974 +342  
GSCI(CME) Weekly Monthly
May20 200422 237.05 243.15 223.30 238.75 +8.45 2 7,111 +2  
Jun20 200422 239.40 239.40 239.40 239.40 +8.45        
Jul20 200422 262.45 262.45 262.45 262.45 +8.45        
Total Volume and Open Interest 2 7,111 +2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!