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 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200423 834.75 848.75 833.75 839.25 +4.50 85,886 125,404 -10,492 Hover/Click
Jul20 200423 842.50 856.75 841.75 846.75 +4.25 121,734 293,027 +8,091 Hover/Click
Aug20 200423 843.50 856.75 842.75 847.00 +3.75 10,106 25,637 -391 Hover/Click
Sep20 200423 843.50 854.75 842.50 845.50 +2.50 5,544 20,908 +288 Hover/Click
Nov20 200423 846.50 857.00 845.25 848.00 +1.50 44,696 146,086 +546 Hover/Click
Jan21 200423 848.25 858.25 846.50 849.00 +0.50 12,436 51,216 +3,277 Hover/Click
Mar21 200423 840.50 849.25 836.00 838.00 -2.00 14,689 113,979 +180 Hover/Click
May21 200423 839.00 848.50 835.50 837.25 -3.25 3,583 32,899 +159 Hover/Click
Jul21 200423 848.75 856.75 843.25 844.75 -4.25 2,714 19,036 +736 Hover/Click
Aug21 200423 848.75 856.50 844.00 845.25 -4.00 96 972 +50 Hover/Click
Sep21 200423 843.25 843.25 840.00 840.50 -3.50 31 443 +31 Hover/Click
Nov21 200423 840.00 847.50 836.50 837.50 -3.25 1,812 14,181 +430 Hover/Click
Jan22 200423 845.00 845.00 845.00 845.00 -3.25 5 74 +2 Hover/Click
Mar22 200423 846.50 846.50 846.50 846.50 -3.00 12 37 +5 Hover/Click
Total Volume and Open Interest 303,344 844,117 +2,912  
Soybean Meal(CBOT) Weekly Monthly
May20 200423 288.60 290.90 286.10 288.70 +0.40 37,131 38,458 -6,117 Hover/Click
Jul20 200423 293.00 295.40 290.30 293.10 +0.20 48,064 162,435 +569 Hover/Click
Aug20 200423 292.90 295.70 290.60 292.80 -0.20 11,375 29,200 -1,209 Hover/Click
Sep20 200423 293.90 296.50 291.60 293.50 -0.40 6,947 20,809 -337 Hover/Click
Oct20 200423 294.80 296.70 292.30 293.80 -0.50 3,839 15,676 -50 Hover/Click
Dec20 200423 296.40 298.80 294.70 295.80 -0.80 16,960 62,346 -1,459 Hover/Click
Jan21 200423 296.10 298.40 294.50 295.30 -1.20 3,202 10,053 +735 Hover/Click
Mar21 200423 292.40 294.10 290.20 291.00 -1.50 2,294 30,009 +88 Hover/Click
May21 200423 292.40 293.80 289.60 290.30 -2.10 1,414 16,594 -34 Hover/Click
Jul21 200423 295.40 296.40 292.20 292.70 -2.70 966 9,055 +166 Hover/Click
Total Volume and Open Interest 133,032 404,468 -7,629  
Soybean Oil(CBOT) Weekly Monthly
May20 200423 25.58 26.29 25.57 25.61 +0.04 45,887 50,762 -9,859 Hover/Click
Jul20 200423 26.00 26.70 25.98 26.04 +0.05 78,235 161,940 +3,024 Hover/Click
Aug20 200423 26.16 26.86 26.16 26.22 +0.06 9,696 47,291 -536 Hover/Click
Sep20 200423 26.32 27.02 26.32 26.41 +0.07 6,381 33,669 +2,024 Hover/Click
Oct20 200423 26.59 27.16 26.54 26.57 +0.09 2,394 19,035 +445 Hover/Click
Dec20 200423 26.83 27.49 26.81 26.90 +0.09 16,866 76,745 +79 Hover/Click
Jan21 200423 27.10 27.67 27.03 27.06 +0.05 4,234 14,298 +1,408 Hover/Click
Mar21 200423 27.26 27.82 27.15 27.20 +0.03 3,695 24,575 -456 Hover/Click
May21 200423 27.45 28.01 27.33 27.37 unch 1,367 14,460 -361 Hover/Click
Jul21 200423 27.68 28.26 27.59 27.62 -0.01 1,332 6,986 +19 Hover/Click
Total Volume and Open Interest 172,107 457,181 -3,544  
Canola(WCE) Weekly Monthly
May20 200423 454.4 459.7 454.4 457.0 +3.3 11,198 20,049 -6,626 Hover/Click
Jul20 200423 460.6 464.4 460.6 461.7 +1.4 16,403 84,218 +5,271 Hover/Click
Nov20 200423 468.7 472.6 468.7 470.2 +1.2 6,477 62,921 +2,520 Hover/Click
Jan21 200423 475.3 477.8 475.3 476.6 +0.9 886 6,509 +130 Hover/Click
Mar21 200423 481.4 484.1 481.4 482.6 +0.6 89 2,987 +55 Hover/Click
Total Volume and Open Interest 35,053 177,566 +1,350  
Corn(CBOT) Weekly Monthly
May20 200423 317.00 323.50 315.00 319.25 +1.75 197,926 188,795 -33,009 Hover/Click
Jul20 200423 324.50 331.00 322.25 326.00 +1.25 224,511 582,173 +17,017 Hover/Click
Sep20 200423 328.00 334.25 326.50 329.75 +2.25 56,046 238,615 +3,130 Hover/Click
Dec20 200423 337.25 343.00 335.50 338.75 +2.00 73,996 299,714 +4,676 Hover/Click
Mar21 200423 350.00 355.25 348.25 350.75 +1.25 15,540 46,937 +1,980 Hover/Click
May21 200423 356.50 362.00 355.00 357.25 +1.25 3,543 13,293 +474 Hover/Click
Jul21 200423 361.50 366.75 359.75 361.75 +0.75 4,531 45,360 +540 Hover/Click
Sep21 200423 359.00 363.75 356.75 358.25 -0.75 1,044 10,040 +224 Hover/Click
Dec21 200423 366.25 370.00 363.25 364.75 -0.50 5,986 42,747 +875 Hover/Click
Mar22 200423 380.00 380.00 374.75 374.75 -1.75 128 1,185 +47 Hover/Click
Total Volume and Open Interest 583,555 1,470,777 -3,988  
Wheat(CBOT) Weekly Monthly
May20 200423 542.00 551.50 538.50 547.00 +4.00 18,717 38,690 -3,246 Hover/Click
Jul20 200423 542.50 552.00 539.00 544.75 +1.00 60,051 174,086 -421 Hover/Click
Sep20 200423 545.75 554.00 542.25 546.50 unch 23,842 69,871 -2,863 Hover/Click
Dec20 200423 553.25 560.50 549.25 552.50 -1.25 14,327 55,400 +1,362 Hover/Click
Mar21 200423 559.00 566.00 554.75 557.25 -3.25 2,306 16,975 +336 Hover/Click
May21 200423 555.50 565.00 553.00 555.00 -3.75 648 3,563 +264 Hover/Click
Total Volume and Open Interest 120,729 369,800 -4,278  
Wheat(KCBT) Weekly Monthly
May20 200423 490.00 495.00 482.75 485.50 -4.50 16,001 27,590 -3,771 Hover/Click
Jul20 200423 497.75 502.75 490.25 493.25 -4.50 34,182 123,781 +2,102 Hover/Click
Sep20 200423 501.50 509.25 497.00 499.50 -4.50 12,571 34,587 -1,284 Hover/Click
Dec20 200423 511.00 519.00 507.00 509.50 -4.50 5,119 34,667 +309 Hover/Click
Mar21 200423 520.00 529.00 517.00 519.50 -4.50 1,464 8,850 +463 Hover/Click
May21 200423 526.00 533.25 522.25 525.00 -3.75 217 1,843 -5 Hover/Click
Jul21 200423 515.25 530.00 514.50 518.00 -0.25 216 1,347 +101 Hover/Click
Total Volume and Open Interest 69,790 232,939 -2,075  
Wheat(MGE) Weekly Monthly
May20 200423 504.00 513.75 503.25 505.50 +1.75 6,761 14,329 +14,329 Hover/Click
Jul20 200423 517.00 526.25 515.75 519.75 +3.25 6,317 31,016 +31,016 Hover/Click
Sep20 200423 526.00 534.75 526.00 530.25 +3.50 2,036 14,569 +14,569 Hover/Click
Dec20 200423 539.50 547.50 539.00 543.00 +3.00 437 8,462 +8,462 Hover/Click
Mar21 200423 553.50 555.00 553.50 555.00 +2.50 60 3,483 +3,483 Hover/Click
May21 200423 560.25 564.50 560.25 563.25 +2.25 152 1,209 +1,209 Hover/Click
Total Volume and Open Interest 15,772 73,145 -648  
Oats(CBOT) Weekly Monthly
May20 200423 302.00 305.00 292.25 295.00 -8.25 324 896 -139 Hover/Click
Jul20 200423 276.75 283.00 274.00 281.50 +4.75 228 1,627 +100 Hover/Click
Sep20 200423 262.25 265.00 262.25 263.50 +2.50 11 124 +1 Hover/Click
Dec20 200423 252.50 254.50 251.00 253.75 +1.50 31 756 +8 Hover/Click
Total Volume and Open Interest 594 3,403 -30  
Rough Rice(CBOT) Weekly Monthly
May20 200423 15.75 16.67 15.75 16.67 +0.85 1,393 3,192 -709 Hover/Click
Jul20 200423 14.90 15.48 14.82 15.36 +0.47 1,357 5,665 +618 Hover/Click
Sep20 200423 12.04 12.04 11.94 12.00 -0.04 341 3,886 +113 Hover/Click
Nov20 200423 11.93 12.00 11.92 11.98 +0.02 7 174 +2 Hover/Click
Total Volume and Open Interest 3,098 12,918 +24  
Live Cattle(CME) Weekly Monthly
Apr20 200423 88.750 88.750 85.950 85.950 -3.000 1,718 2,805 -908 Hover/Click
Jun20 200423 83.080 83.885 82.100 82.930 -1.000 27,628 118,786 -1,874 Hover/Click
Aug20 200423 87.750 88.800 87.100 88.450 +0.100 17,399 56,572 -587 Hover/Click
Oct20 200423 92.730 93.930 92.430 93.550 +0.070 8,786 42,949 -422 Hover/Click
Dec20 200423 97.300 98.200 96.830 97.730 -0.200 6,240 27,906 +537 Hover/Click
Feb21 200423 102.430 103.135 101.930 102.650 -0.485 2,949 11,702 +171 Hover/Click
Total Volume and Open Interest 65,740 265,434 -2,767  
Feeder Cattle(CME) Weekly Monthly
Apr20 200423 118.250 121.200 118.050 119.430 +0.950 400 1,319 -70 Hover/Click
May20 200423 116.450 117.750 115.250 117.285 +0.605 1,820 6,971 -279 Hover/Click
Aug20 200423 126.680 127.100 124.650 126.385 -0.815 4,029 14,782 +236 Hover/Click
Sep20 200423 128.000 128.300 126.000 127.500 -1.130 1,484 4,692 +63 Hover/Click
Oct20 200423 128.785 129.150 126.900 128.485 -1.115 944 2,377 +89 Hover/Click
Nov20 200423 129.950 130.200 127.830 129.500 -1.150 554 988 +24 Hover/Click
Jan21 200423 127.950 128.825 126.580 128.185 -1.165 234 684 +53 Hover/Click
Total Volume and Open Interest 9,504 32,113 +133  
Lean Hogs(CME) Weekly Monthly
May20 200423 47.980 50.980 47.980 50.980 +3.750 1,084 2,760 -286  
Jun20 200423 48.700 51.650 48.480 51.630 +3.730 23,122 82,654 -2,665 Hover/Click
Jul20 200423 51.630 54.730 51.000 54.380 +3.180 10,890 35,016 -107 Hover/Click
Aug20 200423 55.380 58.050 54.600 57.880 +2.730 9,606 29,689 +678 Hover/Click
Oct20 200423 51.500 53.750 50.950 53.600 +2.170 7,419 39,247 -284 Hover/Click
Dec20 200423 51.000 52.930 50.350 52.830 +2.080 4,706 23,179 -87 Hover/Click
Feb21 200423 57.580 59.180 56.800 59.050 +1.870 1,067 6,881 +159 Hover/Click
Apr21 200423 63.330 65.130 62.800 64.750 +1.570 208 2,058 +19 Hover/Click
Total Volume and Open Interest 58,122 221,860 -2,568  
Class III Milk(CME) Weekly Monthly
Apr20 200423 13.18 13.21 13.18 13.19 -0.22 45 2,983 -27 Hover/Click
May20 200423 10.52 10.86 10.43 10.68 +0.16 745 4,051 +103 Hover/Click
Jun20 200423 10.98 11.59 10.87 11.32 +0.27 619 4,762 +113 Hover/Click
Jul20 200423 12.90 13.31 12.87 13.21 +0.26 188 2,708 +32 Hover/Click
Aug20 200423 14.15 14.50 14.15 14.43 +0.21 211 2,320 +109 Hover/Click
Sep20 200423 15.00 15.10 14.97 15.00 +0.05 225 1,933 -20 Hover/Click
Oct20 200423 15.46 15.46 15.40 15.46 +0.09 242 1,746 +204 Hover/Click
Nov20 200423 15.48 15.49 15.40 15.44 +0.11 62 1,452 +53 Hover/Click
Dec20 200423 15.36 15.40 15.30 15.40 +0.10 51 1,259 +47 Hover/Click
Jan21 200423 15.25 15.25 15.25 15.25 +0.04 20 421 +18 Hover/Click
Feb21 200423 15.30 15.31 15.30 15.30 +0.01 15 418 +6 Hover/Click
Mar21 200423 15.37 15.43 15.37 15.37 +0.02 17 434 +7 Hover/Click
Apr21 200423 15.46 15.52 15.46 15.46 +0.04 2 185 +2 Hover/Click
Total Volume and Open Interest 2,449 24,952 +645  
Cocoa(ICE) Weekly Monthly
May20 200423 2343 2343 2343 2343 -12 1 98 +0 Hover/Click
Jul20 200423 2365 2387 2352 2363 -12 11,487 79,270 -636 Hover/Click
Sep20 200423 2352 2371 2339 2349 -9 8,185 40,447 -5 Hover/Click
Dec20 200423 2333 2355 2323 2334 -9 4,816 45,775 +562 Hover/Click
Mar21 200423 2317 2331 2304 2312 -9 1,033 27,993 +281 Hover/Click
May21 200423 2300 2312 2295 2299 -8 418 8,090 +14 Hover/Click
Jul21 200423 2291 2304 2290 2290 -7 88 3,297 +11 Hover/Click
Total Volume and Open Interest 26,033 208,549 +225  
Coffee "C"(ICE) Weekly Monthly
May20 200423 112.00 113.60 110.65 111.05 +0.45 8,794 1,088 -4,110 Hover/Click
Jul20 200423 112.50 114.85 111.75 112.40 +0.35 22,109 76,711 +1,698 Hover/Click
Sep20 200423 113.35 115.60 112.80 113.30 +0.30 7,213 43,163 +103 Hover/Click
Dec20 200423 115.10 117.05 114.50 114.80 +0.05 3,369 45,089 +605 Hover/Click
Mar21 200423 117.35 118.45 116.00 116.30 -0.15 1,455 19,370 -406 Hover/Click
May21 200423 118.25 119.35 116.90 117.20 -0.20 310 9,918 +58 Hover/Click
Total Volume and Open Interest 43,821 220,351 -1,849  
Orange Juice(ICE) Weekly Monthly
May20 200423 110.00 111.95 109.50 111.00 +0.95 255 2,350 -217 Hover/Click
Jul20 200423 107.85 110.00 106.75 107.75 +0.50 393 6,486 +75 Hover/Click
Sep20 200423 110.35 111.50 108.50 109.45 +0.35 34 1,303 +16 Hover/Click
Nov20 200423 111.10 111.10 111.10 111.10 +0.40 10 489 +6 Hover/Click
Jan21 200423 113.20 113.20 113.20 113.20 +0.40 0 352 +0 Hover/Click
Mar21 200423 115.20 115.20 115.20 115.20 +0.40 0 172 +0 Hover/Click
Total Volume and Open Interest 692 11,152 -120  
Sugar #11(ICE) Weekly Monthly
May20 200423 9.93 10.00 9.75 9.84 +0.01 38,413 101,061 -11,846 Hover/Click
Jul20 200423 10.10 10.18 9.93 10.01 unch 92,528 343,191 +3,790 Hover/Click
Oct20 200423 10.38 10.46 10.22 10.30 unch 40,964 213,583 +649 Hover/Click
Mar21 200423 11.11 11.15 10.95 11.01 +0.01 19,012 126,762 +723 Hover/Click
May21 200423 11.16 11.20 11.03 11.08 +0.01 7,098 59,932 +1,698 Hover/Click
Jul21 200423 11.19 11.23 11.12 11.16 +0.02 4,977 44,417 +634 Hover/Click
Oct21 200423 11.43 11.46 11.38 11.42 +0.04 2,508 40,681 -759 Hover/Click
Mar22 200423 11.98 12.02 11.97 12.01 +0.07 476 19,302 -7 Hover/Click
Total Volume and Open Interest 206,355 965,724 -4,884  
London Cocoa(LCE) Weekly Monthly
May20 200423 1981 2001 1981 1994 -5 3,110 37,737 -1,417 Hover/Click
Jul20 200423 1897 1904 1884 1892 -8 4,679 44,721 -32 Hover/Click
Sep20 200423 1797 1822 1797 1815 +10 3,622 40,453 +18 Hover/Click
Dec20 200423 1709 1724 1707 1717 +3 3,020 62,563 -127 Hover/Click
Mar21 200423 1672 1685 1669 1672 -6 1,184 35,119 -311 Hover/Click
May21 200423 1665 1675 1662 1664 -7 1,062 15,023 -52 Hover/Click
Jul21 200423 1665 1669 1660 1660 -7 190 8,852 -54 Hover/Click
Total Volume and Open Interest 17,151 257,174 -1,712  
London Sugar(LCE) Weekly Monthly
Aug20 200423 327.70 328.20 321.00 322.00 -2.60 7,825 50,397 +186 Hover/Click
Oct20 200423 319.70 320.30 313.70 314.80 -2.60 3,548 18,239 +950 Hover/Click
Dec20 200423 320.50 320.70 315.00 315.80 -2.30 632 10,878 -16 Hover/Click
Mar21 200423 321.60 321.90 317.00 318.00 -1.90 455 9,500 +1 Hover/Click
May21 200423 327.70 327.70 323.80 324.40 -1.90 305 3,270 +10 Hover/Click
Total Volume and Open Interest 13,087 96,791 +1,369  
Cotton(ICE) Weekly Monthly
May20 200423 56.54 57.95 56.01 56.88 +0.60 3,470 3,361 -2,353 Hover/Click
Jul20 200423 56.40 57.65 55.65 56.37 +0.23 18,169 103,694 +628 Hover/Click
Oct20 200423 58.00 58.00 58.00 58.00 +0.42 14 115 -3 Hover/Click
Dec20 200423 57.83 58.85 57.29 58.15 +0.47 6,103 49,573 -208 Hover/Click
Mar21 200423 58.88 59.72 58.50 58.93 +0.13 379 12,323 +150 Hover/Click
May21 200423 59.40 60.04 58.87 59.13 -0.22 111 2,303 +39 Hover/Click
Total Volume and Open Interest 28,492 179,858 -1,604  
Lumber(CME) Weekly Monthly
May20 200423 329.2 333.3 324.7 325.2 -4.2 232 624 -111  
Jul20 200423 323.0 323.4 315.6 317.0 -6.0 273 1,273 +94  
Sep20 200423 316.0 319.5 315.0 315.0 -6.9 66 548 +28  
Nov20 200423 317.4 317.4 313.5 313.5 -4.5 8 201 +1  
Jan21 200423 326.4 326.4 326.4 326.4 -4.5 0 17 +0  
Mar21 200423 325.0 325.0 325.0 325.0 -4.5        
May21 200423 323.5 323.5 323.5 323.5 -4.5        
Total Volume and Open Interest 579 2,663 +12  
Crude Oil(NYM) Weekly Monthly
Jun20 200423 14.20 18.26 13.35 16.50 +2.72 2,288,230 460,054 -121,582 Hover/Click
Jul20 200423 20.99 23.40 20.32 21.44 +0.75 694,789 395,036 +27,754 Hover/Click
Aug20 200423 23.99 26.12 23.42 24.12 +0.36 295,764 142,051 -5,654 Hover/Click
Sep20 200423 25.96 27.92 25.44 25.89 +0.12 213,737 164,719 +1,352 Hover/Click
Oct20 200423 27.32 29.03 26.72 26.93 -0.08 109,099 101,169 -41 Hover/Click
Nov20 200423 28.35 30.11 27.78 27.85 -0.22 64,799 92,501 +4,696 Hover/Click
Dec20 200423 29.30 31.02 28.54 28.66 -0.32 225,503 282,077 -10,805 Hover/Click
Jan21 200423 30.19 31.61 29.31 29.36 -0.41 26,595 63,063 -2,113 Hover/Click
Feb21 200423 30.27 32.29 29.93 29.97 -0.47 20,164 36,501 -1,173 Hover/Click
Mar21 200423 31.25 32.80 30.51 30.52 -0.52 26,379 44,352 -1,422 Hover/Click
Apr21 200423 31.99 32.77 30.97 31.01 -0.54 8,487 23,291 +1,289 Hover/Click
May21 200423 32.33 34.06 31.43 31.43 -0.56 6,836 18,820 -365 Hover/Click
Jun21 200423 32.54 34.02 31.73 31.79 -0.56 57,003 83,761 +328 Hover/Click
Jul21 200423 32.95 34.01 32.12 32.12 -0.57 2,241 20,069 +263 Hover/Click
Aug21 200423 33.24 34.03 32.43 32.43 -0.57 1,529 13,154 -169 Hover/Click
Sep21 200423 33.93 34.26 32.74 32.74 -0.56 7,592 25,759 +429 Hover/Click
Total Volume and Open Interest 4,137,911 2,274,211 -112,316  
e-miNY Crude Oil(NYM)
Jun20 200423 14.300 18.275 13.325 16.500 +2.725 233,231 5,620 +1,142  
Jul20 200423 21.350 23.400 20.325 21.450 +0.750 13,292 1,749 +390  
Aug20 200423 24.000 25.975 23.425 24.125 +0.375 884 574 +145  
Sep20 200423 25.950 27.800 25.650 25.900 +0.125 380 325 +111  
Oct20 200423 28.200 28.500 26.825 26.925 -0.075 187 130 +9  
Nov20 200423 28.400 29.800 27.850 27.850 -0.225 96 56 -11  
Dec20 200423 29.275 31.000 28.600 28.650 -0.325 464 447 +98  
Jan21 200423 30.250 31.500 29.350 29.350 -0.425 73 80 +17  
Feb21 200423 30.875 31.475 29.975 29.975 -0.475 9 62 +8  
Mar21 200423 31.275 32.350 30.525 30.525 -0.525 19 40 +1  
Total Volume and Open Interest 248,712 9,264 +1,911  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200423 73.70 81.44 72.25 73.45 +0.34 37,772 36,504 -10,213 Hover/Click
Jun20 200423 79.20 86.32 77.94 79.10 +0.77 87,373 85,352 +648 Hover/Click
Jul20 200423 85.17 91.27 83.41 84.53 +0.87 35,857 42,876 +932 Hover/Click
Aug20 200423 90.00 96.16 88.77 89.91 +0.78 18,540 20,289 -1,036 Hover/Click
Sep20 200423 94.91 100.57 93.62 94.53 +0.49 19,839 22,456 +303 Hover/Click
Oct20 200423 103.35 104.23 98.15 98.49 +0.09 14,369 18,882 -9 Hover/Click
Nov20 200423 106.16 107.42 101.11 101.75 -0.25 12,333 13,737 +1 Hover/Click
Dec20 200423 105.47 110.48 103.58 104.23 -0.48 24,339 36,500 +270 Hover/Click
Jan21 200423 109.18 111.85 106.46 106.57 -0.52 5,817 16,014 +374 Hover/Click
Feb21 200423 112.04 113.23 108.37 108.51 -0.45 4,254 7,637 -13 Hover/Click
Mar21 200423 112.23 114.63 109.90 110.09 -0.40 1,976 7,549 -527 Hover/Click
Apr21 200423 112.00 115.14 110.98 110.98 -0.39 1,068 5,934 +88 Hover/Click
May21 200423 117.00 117.00 112.01 112.01 -0.41 1,163 3,267 +241 Hover/Click
Jun21 200423 116.29 118.39 112.97 113.22 -0.39 3,151 13,715 +97 Hover/Click
Total Volume and Open Interest 278,755 369,126 -6,594  
RBOB Gasoline(NYM) Weekly Monthly
May20 200423 66.60 74.55 63.40 64.36 +0.52 55,808 49,186 -12,144 Hover/Click
Jun20 200423 71.50 77.98 67.23 68.21 -0.54 105,729 96,976 -3,031 Hover/Click
Jul20 200423 75.01 81.01 70.81 71.72 -0.99 48,027 50,797 -367 Hover/Click
Aug20 200423 77.55 83.44 73.81 74.72 -1.22 28,813 24,617 -920 Hover/Click
Sep20 200423 80.43 85.43 76.16 77.07 -1.33 28,449 38,722 +1,051 Hover/Click
Oct20 200423 75.75 78.49 70.43 71.03 -1.42 13,321 27,385 -613 Hover/Click
Nov20 200423 75.87 78.80 71.71 72.18 -1.42 11,011 16,623 +458 Hover/Click
Dec20 200423 76.98 81.07 72.78 73.59 -1.47 14,413 32,239 +1,350 Hover/Click
Jan21 200423 79.58 80.80 74.94 75.59 -1.51 3,425 6,893 +580 Hover/Click
Feb21 200423 81.90 81.90 77.16 77.78 -1.54 2,384 2,205 +190 Hover/Click
Total Volume and Open Interest 320,717 389,372 -10,935  
e-miNY RBOB Gasoline(NYM)
May20 200423 64.36 64.36 64.36 64.36 +0.52 0 1 +0  
Jun20 200423 71.40 71.40 68.21 68.21 -0.54 0 1 +0  
Jul20 200423 71.72 71.72 71.72 71.72 -0.99        
Aug20 200423 74.72 74.72 74.72 74.72 -1.22        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May20 200423 1.910 1.953 1.806 1.815 -0.124 283,417 51,690 -35,570 Hover/Click
Jun20 200423 2.041 2.071 1.931 1.942 -0.111 254,744 248,999 -9,945 Hover/Click
Jul20 200423 2.231 2.262 2.148 2.155 -0.081 95,457 166,466 -3,405 Hover/Click
Aug20 200423 2.332 2.352 2.246 2.252 -0.068 39,134 61,346 +2,134 Hover/Click
Sep20 200423 2.361 2.386 2.285 2.292 -0.062 44,001 111,747 -1,331 Hover/Click
Oct20 200423 2.426 2.450 2.353 2.363 -0.056 61,103 102,654 -367 Hover/Click
Nov20 200423 2.650 2.662 2.581 2.585 -0.052 16,756 33,720 +1,230 Hover/Click
Dec20 200423 2.976 2.981 2.894 2.900 -0.053 23,065 53,606 +6,945 Hover/Click
Jan21 200423 3.085 3.110 3.034 3.039 -0.054 35,245 75,898 +1,072 Hover/Click
Feb21 200423 3.054 3.068 2.999 3.004 -0.053 10,195 34,619 +865 Hover/Click
Mar21 200423 2.925 2.940 2.870 2.877 -0.045 17,974 56,817 -142 Hover/Click
Apr21 200423 2.603 2.632 2.567 2.573 -0.032 19,576 69,109 +2,501 Hover/Click
May21 200423 2.597 2.601 2.540 2.543 -0.030 4,617 20,568 +518 Hover/Click
Jun21 200423 2.628 2.635 2.581 2.581 -0.028 4,278 13,552 +508 Hover/Click
Jul21 200423 2.672 2.679 2.625 2.628 -0.027 2,922 9,880 +274 Hover/Click
Aug21 200423 2.676 2.682 2.634 2.635 -0.025 2,338 8,558 +149 Hover/Click
Total Volume and Open Interest 926,398 1,230,358 -32,487  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200423 20.89 23.22 20.07 21.33 +0.96 637,214 275,799 -50,950 Hover/Click
Jul20 200423 24.32 26.98 23.82 24.79 +0.73 450,046 459,912 +5,053 Hover/Click
Aug20 200423 27.08 29.53 26.52 27.20 +0.52 222,458 221,061 +25 Hover/Click
Sep20 200423 29.24 31.53 28.65 29.01 +0.26 177,021 200,672 -197 Hover/Click
Oct20 200423 30.74 33.05 30.12 30.43 +0.08 101,937 111,533 -350 Hover/Click
Nov20 200423 31.90 34.15 31.26 31.54 -0.01 79,238 107,067 -1,457 Hover/Click
Dec20 200423 32.75 34.97 32.10 32.35 -0.09 246,432 303,756 -5,538 Hover/Click
Jan21 200423 33.45 35.60 32.93 33.08 -0.16 30,706 102,077 -720 Hover/Click
Feb21 200423 34.24 36.25 33.61 33.74 -0.23 22,242 73,549 -5 Hover/Click
Mar21 200423 35.40 36.08 34.38 34.38 -0.27 35,491 72,354 +1,829 Hover/Click
Apr21 200423 36.20 36.30 34.89 34.89 -0.29 12,647 44,106 +1,271 Hover/Click
May21 200423 35.36 35.36 35.36 35.36 -0.32 11,807 38,043 +3,588 Hover/Click
Jun21 200423 36.53 38.13 35.65 35.80 -0.33 91,077 135,743 +17,043 Hover/Click
Jul21 200423 36.15 36.15 36.15 36.15 -0.33 4,873 26,386 +582 Hover/Click
Total Volume and Open Interest 2,270,944 2,736,880 -18,469  
Gas Oil(ICE) Weekly Monthly
May20 200423 212.00 237.25 211.75 227.75 +15.75 104,273 117,591 -10,252 Hover/Click
Jun20 200423 233.00 257.75 232.00 249.00 +15.50 135,036 131,295 -5,547 Hover/Click
Jul20 200423 255.50 275.75 251.00 267.50 +14.75 51,899 90,168 -1,608 Hover/Click
Aug20 200423 270.00 290.25 268.75 282.50 +13.50 29,039 56,068 +1,723 Hover/Click
Sep20 200423 283.00 301.25 280.75 293.75 +12.00 27,231 56,446 +905 Hover/Click
Oct20 200423 294.25 311.75 291.50 303.75 +10.25 21,193 46,486 +1,231 Hover/Click
Nov20 200423 302.75 318.50 299.25 311.00 +9.75 13,337 37,060 +658 Hover/Click
Dec20 200423 308.00 324.50 304.00 315.00 +9.00 51,677 83,332 -1,051 Hover/Click
Jan21 200423 323.25 329.25 310.75 320.25 +8.25 9,017 28,786 -24 Hover/Click
Feb21 200423 329.50 331.75 317.25 326.00 +7.50 3,688 18,274 +518 Hover/Click
Total Volume and Open Interest 487,307 852,848 -6,330  
Ethanol(CBOT)
May20 200423 0.925 0.940 0.925 0.933 +0.013 49 117 -41  
Jun20 200423 0.960 0.960 0.947 0.954 +0.013 272 201 -107  
Jul20 200423 0.980 0.984 0.980 0.982 +0.008 205 173 +144  
Aug20 200423 0.982 0.982 0.982 0.982 +0.008        
Sep20 200423 0.982 0.982 0.982 0.982 +0.008        
Oct20 200423 0.982 0.982 0.982 0.982 +0.008        
Nov20 200423 0.982 0.982 0.982 0.982 +0.008        
Dec20 200423 1.022 1.022 1.022 1.022 +0.008 0 1 +0  
Total Volume and Open Interest 526 492 -4  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200423 14.46 18.25 13.36 16.50 +2.72 205,181 124,652 -19,421 Hover/Click
Jul20 200423 21.03 23.39 20.36 21.44 +0.75 158,866 97,171 +7,132 Hover/Click
Aug20 200423 24.16 26.11 23.45 24.12 +0.36 81,180 30,190 +1,092 Hover/Click
Sep20 200423 26.76 27.92 25.68 25.89 +0.12 82,016 46,371 -4,715 Hover/Click
Oct20 200423 28.02 29.10 26.72 26.93 -0.08 23,775 20,601 -464 Hover/Click
Nov20 200423 29.08 30.12 27.79 27.85 -0.22 25,236 15,297 -14 Hover/Click
Dec20 200423 29.43 30.99 28.64 28.66 -0.32 57,423 105,543 -3,035 Hover/Click
Jan21 200423 30.47 30.94 29.34 29.36 -0.41 4,197 7,588 -315 Hover/Click
Feb21 200423 29.97 29.97 29.97 29.97 -0.47 2,952 5,844 +161 Hover/Click
Mar21 200423 30.52 30.52 30.52 30.52 -0.52 3,000 6,915 -68 Hover/Click
Apr21 200423 31.01 31.01 31.01 31.01 -0.54 911 4,499 -44 Hover/Click
May21 200423 31.43 31.43 31.43 31.43 -0.56 1,279 5,282 -196 Hover/Click
Jun21 200423 33.50 33.50 31.79 31.79 -0.56 7,245 34,572 +279 Hover/Click
Jul21 200423 32.12 32.12 32.12 32.12 -0.57 353 5,617 -11 Hover/Click
Aug21 200423 32.43 32.43 32.43 32.43 -0.57 210 6,310 +36 Hover/Click
Sep21 200423 32.74 32.74 32.74 32.74 -0.56 321 5,714 -131 Hover/Click
Total Volume and Open Interest 669,574 664,830 -17,792  
US Dollar Index(ICE) Weekly Monthly
Jun20 200423 100.595 100.850 100.120 100.535 +0.008 16,307 30,518 +1,112 Hover/Click
Sep20 200423 100.580 100.770 100.180 100.527 +0.020 46 669 +1 Hover/Click
Dec20 200423 100.582 100.582 100.582 100.582 +0.020 0 203 +0 Hover/Click
Total Volume and Open Interest 16,353 31,390 +1,113  
Australian Dollar(CME) Weekly Monthly
Jun20 200423 63.23 64.07 62.83 63.88 +0.65 74,772 124,433 -505 Hover/Click
Sep20 200423 62.95 64.02 62.85 63.88 +0.65 67 798 -10 Hover/Click
Dec20 200423 63.49 64.01 62.94 63.88 +0.65 20 225 +20 Hover/Click
Total Volume and Open Interest 74,970 126,180 -487  
British Pound(CME) Weekly Monthly
Jun20 200423 123.37 124.19 123.11 123.58 +0.36 82,313 154,978 +2,898 Hover/Click
Sep20 200423 123.39 124.14 123.18 123.63 +0.36 39 1,802 +20 Hover/Click
Dec20 200423 123.75 124.12 123.22 123.68 +0.36 8 207 +2 Hover/Click
Total Volume and Open Interest 82,515 158,788 +2,918  
Canadian Dollar(CME) Weekly Monthly
Jun20 200423 70.61 71.46 70.44 71.22 +0.70 77,052 113,680 +1,883 Hover/Click
Sep20 200423 70.58 71.45 70.50 71.25 +0.69 130 3,104 +23 Hover/Click
Dec20 200423 71.02 71.46 70.58 71.29 +0.69 24 2,705 +9 Hover/Click
Mar21 200423 71.52 71.52 71.22 71.31 +0.70 18 143 +2 Hover/Click
Total Volume and Open Interest 77,312 121,213 +1,897  
Japanese Yen(CME) Weekly Monthly
Jun20 200423 92.89 93.24 92.62 93.01 +0.08 76,453 126,538 +2,109 Hover/Click
Sep20 200423 93.00 93.39 92.81 93.18 +0.06 97 1,025 -55 Hover/Click
Dec20 200423 93.39 93.56 93.01 93.40 +0.06 5 49 +1 Hover/Click
Total Volume and Open Interest 76,943 128,272 +2,033  
Swiss Franc(CME) Weekly Monthly
Jun20 200423 103.03 103.20 102.48 102.59 -0.44 16,308 34,946 +595 Hover/Click
Sep20 200423 102.89 103.41 102.85 102.89 -0.45 2 68 +0 Hover/Click
Dec20 200423 103.23 103.23 103.23 103.23 -0.45 0 12 +0 Hover/Click
Total Volume and Open Interest 16,310 35,026 +595  
EuroFX(CME) Weekly Monthly
Jun20 200423 108.36 108.60 107.68 107.98 -0.35 136,304 538,586 +1,583 Hover/Click
Sep20 200423 108.59 108.81 107.92 108.21 -0.35 391 3,567 -10 Hover/Click
Dec20 200423 108.55 109.04 108.16 108.45 -0.34 12 1,762 +2 Hover/Click
Total Volume and Open Interest 136,945 546,661 +1,620  
Mexican Peso(CME) Weekly Monthly
May20 200423 406.75 409.25 401.13 403.75 -1.38 71 1,022 +69  
Jun20 200423 405.38 407.75 398.75 402.00 -1.38 52,447 104,324 -977 Hover/Click
Total Volume and Open Interest 52,535 105,480 -908  
Brazilian Real(CME) Weekly Monthly
May20 200423 183.50 185.00 179.85 181.95 -3.00 752 21,051 -26  
Jun20 200423 181.50 184.60 179.60 181.65 -3.00 87 1,437 +31 Hover/Click
Jul20 200423 182.35 182.85 179.60 181.45 -3.05 0 35 +0  
Aug20 200423 181.25 181.25 181.25 181.25 -3.00 0 120 +0  
Total Volume and Open Interest 839 22,643 +5  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200423 181~010 182~000 180~180 181~130 +0~140 219,713 993,909 -9,039 Hover/Click
Sep20 200423 179~110 180~120 179~080 180~000 +0~140 49 166 +11 Hover/Click
Dec20 200423 180~000 180~000 180~000 180~000 +0~140       Hover/Click
Total Volume and Open Interest 219,762 994,075 -9,028  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200423 139~010 139~055 138~275 139~005 -0~010 1,092,690 3,185,064 -19,417 Hover/Click
Sep20 200423 138~280 138~300 138~215 138~260 -0~010 1,003 46,750 +817 Hover/Click
Dec20 200423 138~260 138~260 138~260 138~260 -0~010       Hover/Click
Total Volume and Open Interest 1,093,693 3,231,814 -18,600  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200423 125~126 125~140 125~090 125~114 -0~012 536,780 3,668,926 +20,563 Hover/Click
Sep20 200423 125~056 125~094 125~046 125~072 -0~012 1,324 25,981 +1,072 Hover/Click
Dec20 200423 125~072 125~072 125~072 125~072 -0~012       Hover/Click
Total Volume and Open Interest 538,104 3,694,907 +21,635  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200423 110~061 110~063 110~052 110~055 -0~004 297,683 2,548,879 -4,575 Hover/Click
Sep20 200423 110~106 110~106 110~097 110~100 -0~004 1,359 12,640 +1,302 Hover/Click
Dec20 200423 110~100 110~100 110~100 110~100 -0~004       Hover/Click
Total Volume and Open Interest 299,042 2,561,519 -3,273  
Eurodollars(CME) Weekly Monthly
Jun20 200423 99.550 99.565 99.540 99.555 +0.015 256,246 1,577,613 +24,204  
Sep20 200423 99.655 99.665 99.645 99.650 unch 133,945 1,553,628 +8,792  
Dec20 200423 99.645 99.655 99.635 99.635 -0.005 131,614 1,076,460 +1,210  
Mar21 200423 99.710 99.725 99.705 99.710 unch 167,448 960,455 -6,906  
Jun21 200423 99.730 99.740 99.715 99.725 unch 131,874 809,679 +785  
Sep21 200423 99.730 99.740 99.720 99.725 unch 137,976 663,817 -1,858  
Dec21 200423 99.715 99.725 99.700 99.715 +0.005 125,226 746,772 +11,031  
Mar22 200423 99.705 99.715 99.690 99.710 +0.010 141,580 574,682 -7,916  
Jun22 200423 99.670 99.685 99.655 99.675 +0.010 99,149 464,113 +4,118  
Sep22 200423 99.640 99.655 99.625 99.645 +0.010 66,734 336,115 +271  
Dec22 200423 99.590 99.605 99.570 99.595 +0.010 63,399 253,010 +1,102  
Mar23 200423 99.555 99.575 99.540 99.565 +0.015 43,735 271,609 -542  
Jun23 200423 99.520 99.540 99.500 99.530 +0.015 28,913 156,912 +631  
Sep23 200423 99.485 99.510 99.465 99.495 +0.015 27,671 147,852 -93  
Dec23 200423 99.440 99.465 99.420 99.450 +0.015 25,920 116,286 -465  
Mar24 200423 99.405 99.430 99.385 99.415 +0.015 27,731 113,543 -1,431  
Jun24 200423 99.370 99.390 99.340 99.375 +0.015 27,105 72,623 -1,185  
Sep24 200423 99.325 99.355 99.305 99.335 +0.015 16,521 71,665 +384  
Total Volume and Open Interest 1,794,133 10,637,295 +45,615  
Ultra T-Bond(CBOT)
Jun20 200423 227~00 229~11 226~15 227~16 +0~14 147,909 1,043,899 +2,621  
Sep20 200423 225~31 227~16 225~00 225~31 +0~14 0 2 +0  
Dec20 200423 225~31 225~31 225~31 225~31 +0~14        
Total Volume and Open Interest 147,909 1,043,901 +2,621  
Ultra 10-Yr T-Note(CBOT)
Jun20 200423 157~025 157~150 156~260 157~055 +0~030 149,615 789,709 +12,277  
Sep20 200423 157~185 157~185 157~185 157~185 +0~040 0 5 +0  
Dec20 200423 157~185 157~185 157~185 157~185 +0~040        
Total Volume and Open Interest 149,615 789,714 +12,277  
30 Day Federal Funds(CBOT)
Apr20 200423 99.950 99.952 99.948 99.948 -0.002 2,484 226,152 +170  
May20 200423 99.920 99.925 99.920 99.920 unch 75,165 266,932 -10,970  
Jun20 200423 99.920 99.925 99.920 99.920 unch 17,311 155,633 -1,461  
Jul20 200423 99.925 99.925 99.915 99.920 unch 27,095 243,677 -2,816  
Aug20 200423 99.925 99.930 99.925 99.925 unch 23,834 133,645 +4,173  
Sep20 200423 99.930 99.935 99.930 99.930 unch 12,672 48,297 +3,769  
Total Volume and Open Interest 239,836 1,687,588 +4,473  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200423 152.36 152.46 152.17 152.44 +0.10 369 12,634 -58 Hover/Click
Sep20 200423 152.44 152.44 152.44 152.44 +0.10       Hover/Click
Dec20 200423 152.44 152.44 152.44 152.44 +0.10       Hover/Click
Total Volume and Open Interest 369 12,634 -58  
Euro-Buxl(EUREX)
Jun20 200423 212.62 213.68 210.60 212.90 +0.52 38,808 203,784 +2,294  
Sep20 200423 222.38 222.38 222.38 222.38 +0.52 0 14 +0  
Dec20 200423 214.90 214.90 214.90 214.90 +0.52        
Total Volume and Open Interest 38,808 203,798 +2,294  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200423 171.85 172.48 171.29 172.10 +0.10 528,249 1,226,043 +37,960 Hover/Click
Sep20 200423 174.99 175.53 174.37 175.22 +0.06 4 195 -2 Hover/Click
Dec20 200423 173.15 173.15 173.15 173.15 +0.10       Hover/Click
Total Volume and Open Interest 528,253 1,226,238 +37,958  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200423 134.93 135.15 134.77 135.05 +0.06 309,580 928,031 +6,611 Hover/Click
Sep20 200423 134.48 134.48 134.48 134.48 +0.06 0 329 +0 Hover/Click
Dec20 200423 134.98 134.98 134.98 134.98 +0.06       Hover/Click
Total Volume and Open Interest 309,580 928,360 +6,611  
Euro-Schatz(EUREX)
Jun20 200423 112.11 112.18 112.07 112.14 +0.02 398,341 1,175,848 +68,350  
Sep20 200423 112.14 112.14 112.14 112.14 +0.02 0 65 +0  
Dec20 200423 113.14 113.14 113.14 113.14 +0.02        
Total Volume and Open Interest 398,341 1,175,913 +68,350  
3-Mth Euribor(EUREX)
Jun20 200423 100.185 100.200 100.165 100.200 +0.035 267 1,339 -100  
Sep20 200423 100.270 100.270 100.270 100.270 +0.045 0 913 +0  
Dec20 200423 100.300 100.300 100.300 100.300 +0.040 0 315 +0  
Total Volume and Open Interest 287 4,944 -110  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200423 136~00 137~05 135~30 137~01 +0~10 229,639 407,526 -16,215 Hover/Click
Sep20 200423 136~03 136~03 136~03 136~03 +0~10       Hover/Click
Total Volume and Open Interest 229,639 407,526 -16,215  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200423 99.54 99.60 99.54 99.59 +0.05 56,102 508,655 -14,780  
Sep20 200423 99.65 99.69 99.65 99.68 +0.03 36,913 466,678 -6,297  
Dec20 200423 99.67 99.69 99.66 99.69 +0.03 33,903 444,333 -6,937  
Mar21 200423 99.72 99.74 99.71 99.74 +0.01 38,670 518,812 -3,465  
Jun21 200423 99.71 99.74 99.70 99.73 +0.02 32,561 327,994 +1,617  
Sep21 200423 99.72 99.73 99.69 99.72 +0.01 20,611 227,172 +315  
Total Volume and Open Interest 410,139 3,331,928 -23,820  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200423 100.165 100.215 100.160 100.200 +0.035 121,579 476,821 +1,302  
Sep20 200423 100.235 100.275 100.225 100.265 +0.040 125,338 421,534 -25,390  
Dec20 200423 100.270 100.305 100.260 100.300 +0.040 160,674 350,308 +14,132  
Total Volume and Open Interest 1,016,198 3,228,764 -10,828  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200423 99.80 99.82 99.80 99.81 unch 19,477 124,149 -2,230  
Sep20 200423 99.78 99.80 99.78 99.80 +0.01 22,054 141,553 -1,627  
Dec20 200423 99.75 99.75 99.74 99.75 unch 4,508 161,109 -464  
Mar21 200423 99.73 99.74 99.73 99.74 unch 6,574 134,650 -1,052  
Jun21 200423 99.71 99.72 99.70 99.72 unch 2,707 79,067 -130  
Sep21 200423 99.69 99.70 99.68 99.70 unch 3,340 61,583 -515  
Dec21 200423 99.66 99.66 99.64 99.66 unch 641 51,058 -111  
Mar22 200423 99.62 99.63 99.61 99.62 -0.01 1,337 24,342 +218  
Jun22 200423 99.59 99.59 99.58 99.58 -0.01 89 1,768 -72  
Sep22 200423 99.53 99.53 99.53 99.53 -0.01 10 606 +0  
Total Volume and Open Interest 60,752 780,947 -5,998  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200423 99.16 99.17 99.12 99.13 -0.04 109,019 1,173,821 +12,806  
Sep20 200423 99.13 99.13 99.13 99.13 -0.04        
Total Volume and Open Interest 109,019 1,173,821 +12,806  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200423 99.74 99.75 99.73 99.74 -0.01 88,233 1,147,656 +27,996  
Sep20 200423 99.74 99.74 99.74 99.74 -0.01        
Total Volume and Open Interest 88,233 1,147,656 +27,996  
Gold(CMX) Weekly Monthly
Apr20 200423 1734.0 1745.1 1733.3 1733.3 +4.6 666 1,105 +328 Hover/Click
Jun20 200423 1736.5 1764.2 1730.6 1745.4 +7.1 248,629 337,073 -4,284 Hover/Click
Aug20 200423 1738.0 1767.4 1734.8 1748.8 +7.4 13,053 71,558 +72 Hover/Click
Oct20 200423 1745.2 1765.0 1739.2 1750.6 +7.6 488 12,813 +85 Hover/Click
Dec20 200423 1741.4 1769.2 1736.0 1751.0 +7.5 2,731 49,105 -135 Hover/Click
Feb21 200423 1741.1 1765.0 1741.1 1751.7 +7.6 210 8,004 +121 Hover/Click
Apr21 200423 1754.5 1757.3 1752.5 1752.5 +8.0 79 2,392 +45 Hover/Click
Jun21 200423 1745.0 1764.0 1745.0 1753.2 +8.0 21 2,668 +3 Hover/Click
Aug21 200423 1753.1 1762.2 1753.1 1754.5 +8.0 0 95 +0 Hover/Click
Oct21 200423 1755.9 1755.9 1755.9 1755.9 +8.0 0 12 +0 Hover/Click
Dec21 200423 1751.0 1774.0 1751.0 1756.4 +8.0 9 1,708 -7 Hover/Click
Feb22 200423 1757.8 1757.8 1757.8 1757.8 +8.0       Hover/Click
Total Volume and Open Interest 267,550 493,158 -3,513  
Silver(CMX) Weekly Monthly
May20 200423 1528.0 1572.0 1520.5 1535.7 +2.2 68,551 38,193 -3,986 Hover/Click
Jul20 200423 1545.0 1588.5 1535.5 1552.6 +2.3 18,387 76,342 +1,126 Hover/Click
Sep20 200423 1547.5 1588.5 1540.5 1554.5 +1.4 1,899 11,588 +271 Hover/Click
Dec20 200423 1550.0 1590.5 1541.5 1557.2 +2.2 1,311 9,966 +8 Hover/Click
Mar21 200423 1579.0 1586.0 1559.5 1559.5 +2.4 76 2,299 +4 Hover/Click
May21 200423 1563.8 1563.8 1563.8 1563.8 +2.1 3 827 +1 Hover/Click
Jul21 200423 1567.2 1567.2 1567.2 1567.2 +2.1 0 23 +0 Hover/Click
Total Volume and Open Interest 90,369 139,607 -2,542  
Platinum(NYMEX) Weekly Monthly
Apr20 200423 787.6 787.6 787.6 787.6 +22.7 0 1 -3 Hover/Click
Jul20 200423 773.7 814.3 766.7 788.0 +22.7 18,194 41,480 -2,355 Hover/Click
Oct20 200423 774.2 811.6 768.1 786.2 +22.5 625 6,584 +399 Hover/Click
Jan21 200423 780.4 803.4 780.4 786.1 +21.4 119 1,018 +36 Hover/Click
Total Volume and Open Interest 19,061 49,300 -1,865  
Palladium(NYMEX) Weekly Monthly
Jun20 200423 1852.10 2046.80 1852.10 2001.00 +108.80 2,187 6,404 -115 Hover/Click
Sep20 200423 1906.80 1992.60 1895.50 1992.60 +109.60 106 806 +30 Hover/Click
Dec20 200423 1978.90 1978.90 1978.90 1978.90 +108.90 14 436 +2 Hover/Click
Total Volume and Open Interest 2,307 7,646 -83  
Copper(CMX) Weekly Monthly
May20 200423 228.45 233.95 227.20 231.20 +2.20 94,981 33,324 -10,070 Hover/Click
Jul20 200423 230.10 234.95 228.95 231.80 +0.90 54,254 80,980 +3,932 Hover/Click
Sep20 200423 230.65 235.90 230.65 232.95 +0.95 9,731 34,987 -320 Hover/Click
Dec20 200423 231.85 237.20 231.85 234.10 +0.80 3,566 18,789 -285 Hover/Click
Mar21 200423 235.80 238.00 235.25 235.40 +0.75 747 1,957 +299 Hover/Click
Total Volume and Open Interest 167,280 181,947 -6,051  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200423 23375 23772 23231 23337 -19 249,722 60,895 -979 Hover/Click
Sep20 200423 23295 23690 23163 23262 -15 135 682 -6 Hover/Click
Dec20 200423 23188 23576 23168 23172 -15 0 19 +0 Hover/Click
Mar21 200423 23023 23023 23023 23023 -18       Hover/Click
Total Volume and Open Interest 249,857 61,596 -985  
S & P 500(CME) Weekly Monthly
Jun20 200423 2786.50 2806.25 2773.25 2780.75 -7.75 2,694 96,342 +1,501  
Sep20 200423 2773.00 2773.00 2773.00 2773.00 -8.00 0 11 +0  
Dec20 200423 2768.50 2768.50 2768.50 2768.50 -8.50        
Mar21 200423 2762.00 2762.00 2762.00 2762.00 -7.75        
Total Volume and Open Interest 2,694 96,427 +1,501  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200423 2790.50 2836.75 2772.75 2780.75 -7.75 1,969,844 3,346,147 -3,861 Hover/Click
Sep20 200423 2781.00 2828.25 2766.00 2773.00 -8.00 2,738 28,265 -101 Hover/Click
Dec20 200423 2770.50 2822.50 2764.00 2768.50 -8.50 83 15,078 +0 Hover/Click
Mar21 200423 2762.00 2789.50 2762.00 2762.00 -7.75 4 65 +2 Hover/Click
Total Volume and Open Interest 1,972,670 3,389,559 -3,959  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200423 8636.25 8786.50 8580.50 8598.75 -39.25 582,449 177,483 +3,017 Hover/Click
Sep20 200423 8608.00 8773.00 8574.00 8587.25 -39.75 577 1,751 -57 Hover/Click
Dec20 200423 8579.75 8758.50 8579.75 8579.75 -39.25 0 18 +0 Hover/Click
Total Volume and Open Interest 583,026 179,254 +2,960  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200423 1508.30 1548.10 1496.60 1523.10 +16.50 11,989 75,548 +663 Hover/Click
Sep20 200423 1530.50 1540.40 1505.10 1530.50 +16.50 0 1 +0 Hover/Click
Dec20 200423 1536.20 1536.20 1536.20 1536.20 +16.30       Hover/Click
Total Volume and Open Interest 11,989 75,549 +663  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200423 39.50 40.30 38.05 39.73 +0.10 65,536 94,714 +94,714  
Jun20 200423 37.40 38.05 36.60 37.73 +0.35 31,667 36,335 +36,335  
Jul20 200423 35.50 35.95 34.82 35.68 +0.25 10,402 27,790 +27,790  
Total Volume and Open Interest 121,832 212,250 -1,130  
S & P 600(CME)
Jun20 200423 707.20 707.20 707.20 707.20 +9.00        
Sep20 200423 707.60 707.60 707.60 707.60 +8.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200423 1197.10 1233.10 1185.40 1204.80 +9.90 174,621 552,948 +2,044 Hover/Click
Sep20 200423 1189.80 1230.40 1185.60 1203.00 +9.40 99 3,011 +18 Hover/Click
Dec20 200423 1201.80 1201.80 1201.80 1201.80 +10.20       Hover/Click
Total Volume and Open Interest 174,720 555,959 +2,062  
Nikkei 225(CME)
Jun20 200423 19345 19725 19265 19425 +80 6,025 11,914 -115  
Sep20 200423 19495 19730 19365 19440 +25 3 11 +2  
Total Volume and Open Interest 6,028 11,925 -113  
Nikkei 225(SGX) Weekly Monthly
Jun20 200423 19110 19500 19025 19485 +430 66,476 121,317 +1,534  
Sep20 200423 19440 19440 19440 19440 +430 15 1,118 +3  
Dec20 200423 19310 19310 19310 19310 +430 0 15,948 +0  
Total Volume and Open Interest 66,675 168,272 +1,721  
Nikkei 225 Mini(JPX)
Jun20 200423 19075 19470 19045 19440 +420 1,022,361 591,211 +23,504  
Sep20 200423 19020 19410 18985 19400 +380 14,955 12,123 -191  
Dec20 200423 18850 19290 18850 19270 +420 251 4,230 +130  
Total Volume and Open Interest 1,137,917 684,208 +21,403  
Nikkei 225(JPX)
Jun20 200423 19080 19470 19050 19440 +420 62,279 353,362 +978  
Sep20 200423 19020 19400 19020 19400 +380 159 11,244 +268  
Dec20 200423 19000 19270 19000 19270 +420 12 65,667 +301  
Total Volume and Open Interest 62,463 499,914 +1,275  
Nikkei 225(CME) Yen
Jun20 200423 19275 19655 19190 19355 +90 39,140 33,297 -722  
Sep20 200423 19465 19575 19165 19290 +90 3 76 +1  
Dec20 200423 19165 19165 19165 19165 +100        
Total Volume and Open Interest 39,143 33,376 -721  
Nikkei 225(CME) e-Mini Yen
Jun20 200423 19360 19360 19360 19360 +90        
Sep20 200423 19290 19290 19290 19290 +90        
Dec20 200423 19170 19170 19170 19170 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200423 4404.0 4468.0 4365.0 4422.0 +38.0 45,851 172,038 +557  
Jun20 200423 4380.0 4442.5 4380.0 4410.5 +38.0 134 7,642 +27  
Jul20 200423 4392.0 4392.0 4392.0 4392.0 +38.0        
Total Volume and Open Interest 45,985 251,787 +584  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200423 23899 24097 23759 23991 +122 151,707 101,704 +1,304  
May20 200423 23783 23970 23645 23873 +113 4,037 6,019 +1,482  
Jun20 200423 23625 23809 23495 23697 +106 548 9,022 +63  
Total Volume and Open Interest 157,256 124,323 +3,010  
DAX(EUREX) Weekly Monthly
Jun20 200423 10382.5 10605.5 10315.0 10532.5 +122.0 104,148 110,175 +1,388  
Sep20 200423 10400.0 10546.5 10350.0 10516.5 +123.0 52 889 -9  
Dec20 200423 10456.0 10556.0 10456.0 10506.5 +122.0 9 232 +5  
Total Volume and Open Interest 104,209 111,296 +1,384  
Mini-DAX(EUREX)
Jun20 200423 10399.0 10606.0 10315.0 10532.5 +122.0 71,000 17,097 +703  
Sep20 200423 10440.0 10579.0 10335.0 10516.5 +123.0 57 385 +8  
Dec20 200423 10363.0 10506.5 10363.0 10506.5 +122.0 0 55 +0  
Total Volume and Open Interest 71,057 17,537 +711  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200423 2790 2849 2775 2824 +24 1,395,845 4,496,027 +83,919  
Sep20 200423 2808 2834 2772 2811 +23 2,023 96,246 -334  
Dec20 200423 2803 2803 2803 2803 +24 3,004 324,546 +1,000  
Total Volume and Open Interest 1,400,872 4,935,562 +84,585  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200423 9550 9619 9444 9568 +28 36,979 213,895 +1,048  
Sep20 200423 9523 9546 9430 9538 +28 16 1,410 -1  
Dec20 200423 9507 9507 9507 9507 +28 6 240 -3  
Total Volume and Open Interest 37,001 215,545 +1,044  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200423 5744.00 5829.50 5720.00 5808.00 +48.00 105,960 652,716 -380  
Sep20 200423 5786.00 5786.00 5786.00 5786.00 +45.50 2 2,748 +0  
Dec20 200423 5767.50 5767.50 5767.50 5767.50 +45.00 0 5,020 +0  
Total Volume and Open Interest 105,962 660,484 -380  
SPI 200(SFE) Weekly Monthly
Jun20 200423 5228.0 5316.0 5168.0 5206.0 -31.0 54,532 361,045 -4,255  
Sep20 200423 5130.0 5144.0 5130.0 5144.0 -25.0 0 142 +0  
Dec20 200423 5123.0 5123.0 5123.0 5123.0 -25.0 0 658 +0  
Total Volume and Open Interest 54,603 365,977 -4,204  
FTSE MIB(ISE)
Jun20 200423 16820.00 17050.00 16605.00 16904.00 +223.00 13,753 55,838 +840  
Sep20 200423 16705.00 16850.00 16560.00 16787.00 +211.00 0 421 +0  
Dec20 200423 16605.00 16605.00 16605.00 16605.00 +216.00        
Total Volume and Open Interest 13,753 56,259 +840  
KOSPI 200(KFE)
Jun20 200423 252.20 254.40 250.30 254.15 +3.40 467,409 328,010 +2,670  
Sep20 200423 251.55 253.50 249.95 252.80 +2.50 272 6,492 +66  
Dec20 200423 250.60 252.40 250.25 250.25 +0.80 16 42,123 +897  
Total Volume and Open Interest 467,894 395,607 +3,633  
GSCI(CME) Weekly Monthly
May20 200423 243.75 250.80 242.55 244.05 +5.30 33 7,094 -17  
Jun20 200423 244.70 244.70 244.70 244.70 +5.30        
Jul20 200423 267.75 267.75 267.75 267.75 +5.30        
Total Volume and Open Interest 33 7,094 -17  
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!!!