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 Fri April 24, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200424 840.00 843.75 827.50 832.25 -7.00 79,892 116,146 -9,258 Hover/Click
Jul20 200424 847.50 850.75 834.00 839.50 -7.25 109,558 297,579 +4,552 Hover/Click
Aug20 200424 847.00 851.00 834.75 840.00 -7.00 14,045 28,123 +2,486 Hover/Click
Sep20 200424 845.25 849.50 834.25 839.00 -6.50 8,516 22,431 +1,523 Hover/Click
Nov20 200424 848.00 851.75 837.00 841.50 -6.50 38,437 147,252 +1,166 Hover/Click
Jan21 200424 848.75 852.25 837.75 842.00 -7.00 12,156 54,274 +3,058 Hover/Click
Mar21 200424 837.75 841.25 824.75 829.50 -8.50 14,597 116,961 +2,982 Hover/Click
May21 200424 836.50 840.00 823.75 828.00 -9.25 6,273 34,743 +1,844 Hover/Click
Jul21 200424 846.25 847.50 832.00 835.50 -9.25 3,136 19,521 +485 Hover/Click
Aug21 200424 842.25 847.00 833.00 836.25 -9.00 144 1,037 +65 Hover/Click
Sep21 200424 833.50 833.75 829.00 831.00 -9.50 1 443 +0 Hover/Click
Nov21 200424 838.00 839.25 826.50 829.25 -8.25 1,937 14,550 +369 Hover/Click
Jan22 200424 842.00 842.00 835.50 835.50 -9.50 5 74 +0 Hover/Click
Mar22 200424 834.00 834.00 834.00 834.00 -12.50 0 37 +0 Hover/Click
Total Volume and Open Interest 288,699 853,391 +9,274  
Soybean Meal(CBOT) Weekly Monthly
May20 200424 289.40 290.20 286.20 287.70 -1.00 19,769 34,960 -3,498 Hover/Click
Jul20 200424 293.70 294.70 290.80 292.60 -0.50 34,266 163,834 +1,399 Hover/Click
Aug20 200424 293.30 294.30 291.20 292.70 -0.10 7,807 29,354 +154 Hover/Click
Sep20 200424 294.20 294.70 292.00 293.20 -0.30 3,460 20,823 +14 Hover/Click
Oct20 200424 294.60 294.90 292.10 293.40 -0.40 1,773 15,759 +83 Hover/Click
Dec20 200424 295.80 297.00 294.10 295.30 -0.50 10,794 63,069 +723 Hover/Click
Jan21 200424 295.90 296.30 293.60 294.60 -0.70 2,487 10,574 +521 Hover/Click
Mar21 200424 290.90 291.80 288.70 289.60 -1.40 3,555 30,308 +299 Hover/Click
May21 200424 290.60 291.10 287.50 288.40 -1.90 2,968 17,143 +549 Hover/Click
Jul21 200424 293.00 293.50 290.20 290.90 -1.80 1,072 9,307 +252 Hover/Click
Total Volume and Open Interest 90,239 406,525 +2,057  
Soybean Oil(CBOT) Weekly Monthly
May20 200424 25.69 25.88 24.75 25.05 -0.56 28,089 46,113 -4,649 Hover/Click
Jul20 200424 26.10 26.31 25.21 25.50 -0.54 59,155 166,086 +4,146 Hover/Click
Aug20 200424 26.32 26.49 25.42 25.71 -0.51 9,850 46,719 -572 Hover/Click
Sep20 200424 26.61 26.65 25.61 25.89 -0.52 4,544 34,561 +892 Hover/Click
Oct20 200424 26.75 26.81 25.79 26.06 -0.51 2,739 19,205 +170 Hover/Click
Dec20 200424 26.97 27.12 26.11 26.40 -0.50 12,337 77,464 +719 Hover/Click
Jan21 200424 27.22 27.27 26.32 26.61 -0.45 2,365 14,537 +239 Hover/Click
Mar21 200424 27.31 27.42 26.45 26.78 -0.42 3,135 24,911 +336 Hover/Click
May21 200424 27.46 27.58 26.63 26.96 -0.41 2,096 14,929 +469 Hover/Click
Jul21 200424 27.74 27.82 26.88 27.18 -0.44 904 7,114 +128 Hover/Click
Total Volume and Open Interest 126,730 459,770 +2,589  
Canola(WCE) Weekly Monthly
May20 200424 456.9 458.0 455.5 456.0 -1.0 3,496 18,276 -1,773 Hover/Click
Jul20 200424 463.3 463.4 458.8 459.3 -2.4 8,958 86,286 +2,068 Hover/Click
Nov20 200424 471.6 471.6 467.5 468.0 -2.2 3,117 64,544 +1,623 Hover/Click
Jan21 200424 477.1 477.2 474.2 474.2 -2.4 138 6,518 +9 Hover/Click
Mar21 200424 483.0 483.1 480.2 480.2 -2.4 131 3,063 +76 Hover/Click
Total Volume and Open Interest 15,883 179,588 +2,022  
Corn(CBOT) Weekly Monthly
May20 200424 319.25 320.75 312.00 315.75 -3.50 146,968 172,075 -16,720 Hover/Click
Jul20 200424 326.25 327.75 319.00 323.00 -3.00 184,119 600,171 +17,998 Hover/Click
Sep20 200424 329.75 331.25 323.50 327.50 -2.25 50,489 240,462 +1,847 Hover/Click
Dec20 200424 339.00 340.50 332.50 336.75 -2.00 55,790 307,281 +7,567 Hover/Click
Mar21 200424 350.50 352.25 345.00 349.25 -1.50 9,229 47,735 +798 Hover/Click
May21 200424 357.00 358.25 351.75 355.75 -1.50 1,886 13,332 +39 Hover/Click
Jul21 200424 360.75 363.00 356.25 360.25 -1.50 3,061 45,918 +558 Hover/Click
Sep21 200424 357.25 359.25 353.00 357.00 -1.25 2,753 10,788 +748 Hover/Click
Dec21 200424 364.50 366.00 360.25 363.75 -1.00 6,255 44,304 +1,557 Hover/Click
Mar22 200424 372.50 374.25 370.50 373.00 -1.75 340 1,278 +93 Hover/Click
Total Volume and Open Interest 460,953 1,485,273 +14,496  
Wheat(CBOT) Weekly Monthly
May20 200424 549.25 550.75 526.00 526.75 -20.25 18,840 35,017 -3,673 Hover/Click
Jul20 200424 547.50 549.50 529.00 530.50 -14.25 52,877 173,075 -1,011 Hover/Click
Sep20 200424 549.00 550.75 531.75 533.25 -13.25 21,374 69,230 -641 Hover/Click
Dec20 200424 554.25 556.50 538.50 540.25 -12.25 9,214 55,581 +181 Hover/Click
Mar21 200424 559.50 560.00 543.50 545.50 -11.75 2,481 16,786 -189 Hover/Click
May21 200424 557.75 557.75 543.25 545.00 -10.00 571 3,575 +12 Hover/Click
Total Volume and Open Interest 106,267 364,596 -5,204  
Wheat(KCBT) Weekly Monthly
May20 200424 486.00 488.00 472.25 474.75 -10.75 14,802 23,256 -4,334 Hover/Click
Jul20 200424 493.75 496.25 480.75 483.25 -10.00 26,451 126,164 +2,383 Hover/Click
Sep20 200424 500.50 501.50 487.75 490.00 -9.50 8,704 35,047 +460 Hover/Click
Dec20 200424 511.00 511.75 498.25 500.25 -9.25 4,066 34,848 +181 Hover/Click
Mar21 200424 520.75 521.50 508.75 510.50 -9.00 962 9,082 +232 Hover/Click
May21 200424 520.25 526.50 514.25 516.25 -8.75 82 1,832 -11 Hover/Click
Jul21 200424 520.00 520.00 508.50 510.75 -7.25 117 1,387 +40 Hover/Click
Total Volume and Open Interest 55,187 231,892 -1,047  
Wheat(MGE) Weekly Monthly
May20 200424 506.00 507.50 497.00 499.00 -6.50 5,293 11,295 -3,034 Hover/Click
Jul20 200424 519.50 520.00 511.25 513.25 -6.50 6,493 33,255 +2,239 Hover/Click
Sep20 200424 529.25 530.00 522.75 524.50 -5.75 1,569 14,505 -64 Hover/Click
Dec20 200424 542.50 542.50 537.50 538.25 -4.75 551 8,544 +82 Hover/Click
Mar21 200424 554.00 554.00 550.00 551.50 -3.50 93 3,495 +12 Hover/Click
May21 200424 561.75 561.75 559.00 560.75 -2.50 257 1,410 +201 Hover/Click
Total Volume and Open Interest 14,256 72,581 -564  
Oats(CBOT) Weekly Monthly
May20 200424 296.75 304.00 296.50 303.00 +8.00 189 815 -81 Hover/Click
Jul20 200424 281.50 283.50 279.00 283.50 +2.00 181 1,634 +7 Hover/Click
Sep20 200424 264.25 264.25 263.25 264.25 +0.75 1 124 +0 Hover/Click
Dec20 200424 254.25 254.25 253.25 253.50 -0.25 3 758 +2 Hover/Click
Total Volume and Open Interest 374 3,331 -72  
Rough Rice(CBOT) Weekly Monthly
May20 200424 16.89 17.19 16.00 16.61 -0.06 1,097 2,504 -688 Hover/Click
Jul20 200424 15.36 15.62 14.52 14.66 -0.70 991 6,269 +604 Hover/Click
Sep20 200424 12.00 12.00 11.81 11.85 -0.15 113 3,954 +68 Hover/Click
Nov20 200424 11.95 11.95 11.73 11.73 -0.25 15 182 +8 Hover/Click
Total Volume and Open Interest 2,216 12,910 -8  
Live Cattle(CME) Weekly Monthly
Apr20 200424 84.450 86.600 81.450 84.980 -0.970 1,171 2,250 -555 Hover/Click
Jun20 200424 82.230 83.730 80.300 82.635 -0.295 18,991 118,077 -709 Hover/Click
Aug20 200424 87.900 89.700 87.000 88.900 +0.450 11,961 56,555 -17 Hover/Click
Oct20 200424 93.500 95.000 92.580 94.480 +0.930 6,074 42,513 -436 Hover/Click
Dec20 200424 97.600 98.800 96.750 98.430 +0.700 4,361 28,396 +490 Hover/Click
Feb21 200424 102.385 103.135 101.300 102.850 +0.200 2,187 11,933 +231 Hover/Click
Total Volume and Open Interest 45,441 264,608 -826  
Feeder Cattle(CME) Weekly Monthly
Apr20 200424 119.400 120.135 118.330 119.800 +0.370 251 1,238 -81 Hover/Click
May20 200424 116.350 118.330 115.500 117.450 +0.165 1,292 6,738 -233 Hover/Click
Aug20 200424 126.000 127.500 124.300 126.400 +0.015 3,667 15,416 +634 Hover/Click
Sep20 200424 127.180 128.630 125.730 127.800 +0.300 1,126 4,761 +69 Hover/Click
Oct20 200424 128.075 129.575 126.550 128.935 +0.450 797 2,456 +79 Hover/Click
Nov20 200424 128.850 130.435 127.580 130.325 +0.825 276 1,020 +32 Hover/Click
Jan21 200424 128.575 129.150 126.480 128.985 +0.800 118 726 +42 Hover/Click
Total Volume and Open Interest 7,545 32,652 +539  
Lean Hogs(CME) Weekly Monthly
May20 200424 52.130 53.730 51.700 52.530 +1.550 1,760 2,523 -237  
Jun20 200424 52.000 53.480 50.150 51.530 -0.100 19,661 80,550 -2,104 Hover/Click
Jul20 200424 54.480 55.730 53.230 54.680 +0.300 11,316 34,609 -407 Hover/Click
Aug20 200424 57.930 59.230 57.530 58.330 +0.450 7,793 29,811 +122 Hover/Click
Oct20 200424 53.680 54.680 53.000 53.980 +0.380 4,956 39,815 +568 Hover/Click
Dec20 200424 52.850 53.880 52.180 52.980 +0.150 2,483 23,411 +232 Hover/Click
Feb21 200424 59.450 60.130 58.500 59.230 +0.180 798 7,056 +175 Hover/Click
Apr21 200424 65.900 65.900 64.500 65.100 +0.350 293 2,120 +62 Hover/Click
Total Volume and Open Interest 49,093 220,279 -1,581  
Class III Milk(CME) Weekly Monthly
Apr20 200424 13.22 13.22 13.19 13.20 +0.01 209 3,096 +113 Hover/Click
May20 200424 10.84 10.99 10.73 10.80 +0.12 526 4,133 +82 Hover/Click
Jun20 200424 11.57 11.80 11.45 11.66 +0.34 378 4,787 +25 Hover/Click
Jul20 200424 13.37 13.40 13.21 13.23 +0.02 406 2,695 -13 Hover/Click
Aug20 200424 14.61 14.65 14.47 14.47 +0.04 138 2,360 +40 Hover/Click
Sep20 200424 15.23 15.23 15.06 15.06 +0.06 102 1,993 +60 Hover/Click
Oct20 200424 15.50 15.59 15.46 15.52 +0.06 35 1,771 +25 Hover/Click
Nov20 200424 15.50 15.57 15.49 15.51 +0.07 38 1,471 +19 Hover/Click
Dec20 200424 15.45 15.49 15.45 15.45 +0.05 37 1,271 +12 Hover/Click
Jan21 200424 15.25 15.27 15.25 15.25 unch 14 426 +5 Hover/Click
Feb21 200424 15.30 15.31 15.28 15.28 -0.02 11 421 +3 Hover/Click
Mar21 200424 15.33 15.35 15.32 15.33 -0.04 10 439 +5 Hover/Click
Apr21 200424 15.43 15.45 15.43 15.45 -0.01 0 185 +0 Hover/Click
Total Volume and Open Interest 1,904 25,328 +376  
Cocoa(ICE) Weekly Monthly
May20 200424 2340 2341 2340 2341 -2 0 6 -92 Hover/Click
Jul20 200424 2355 2360 2309 2323 -40 16,508 78,988 -282 Hover/Click
Sep20 200424 2343 2348 2299 2311 -38 8,771 41,669 +1,222 Hover/Click
Dec20 200424 2330 2331 2286 2297 -37 4,285 46,673 +898 Hover/Click
Mar21 200424 2312 2312 2269 2278 -34 1,243 28,330 +337 Hover/Click
May21 200424 2274 2283 2261 2270 -29 334 8,160 +70 Hover/Click
Jul21 200424 2256 2272 2256 2266 -24 224 3,336 +39 Hover/Click
Total Volume and Open Interest 31,514 210,797 +2,248  
Coffee "C"(ICE) Weekly Monthly
May20 200424 109.45 109.45 105.00 105.20 -5.85 124 910 -178 Hover/Click
Jul20 200424 112.15 112.15 106.05 106.75 -5.65 12,757 76,469 -242 Hover/Click
Sep20 200424 113.05 113.05 107.20 107.85 -5.45 6,846 43,359 +196 Hover/Click
Dec20 200424 114.55 114.55 109.00 109.60 -5.20 3,019 45,214 +125 Hover/Click
Mar21 200424 115.90 115.90 110.65 111.25 -5.05 1,073 19,401 +31 Hover/Click
May21 200424 116.80 116.80 111.55 112.20 -5.00 415 9,976 +58 Hover/Click
Total Volume and Open Interest 24,943 220,543 +192  
Orange Juice(ICE) Weekly Monthly
May20 200424 110.50 111.75 110.00 111.15 +0.15 263 2,276 -74 Hover/Click
Jul20 200424 107.75 109.50 107.70 108.60 +0.85 351 6,538 +52 Hover/Click
Sep20 200424 110.70 110.80 110.40 110.40 +0.95 45 1,322 +19 Hover/Click
Nov20 200424 112.05 112.05 111.80 111.80 +0.70 3 489 +0 Hover/Click
Jan21 200424 113.90 113.90 113.90 113.90 +0.70 0 352 +0 Hover/Click
Mar21 200424 115.90 115.90 115.90 115.90 +0.70 0 172 +0 Hover/Click
Total Volume and Open Interest 662 11,149 -3  
Sugar #11(ICE) Weekly Monthly
May20 200424 9.82 9.86 9.60 9.73 -0.11 46,746 92,360 -8,701 Hover/Click
Jul20 200424 9.99 10.01 9.72 9.81 -0.20 82,440 344,162 +971 Hover/Click
Oct20 200424 10.30 10.30 9.98 10.07 -0.23 30,989 215,278 +1,695 Hover/Click
Mar21 200424 11.00 11.01 10.69 10.76 -0.25 14,514 127,955 +1,193 Hover/Click
May21 200424 11.07 11.07 10.74 10.79 -0.29 3,590 60,366 +434 Hover/Click
Jul21 200424 11.15 11.15 10.79 10.82 -0.34 2,413 44,691 +274 Hover/Click
Oct21 200424 11.40 11.40 11.04 11.07 -0.35 1,433 40,715 +34 Hover/Click
Mar22 200424 11.98 11.98 11.66 11.67 -0.34 887 19,855 +553 Hover/Click
Total Volume and Open Interest 184,076 962,870 -2,854  
London Cocoa(LCE) Weekly Monthly
May20 200424 1992 1992 1964 1990 -4 3,190 37,185 -552 Hover/Click
Jul20 200424 1896 1898 1863 1889 -3 8,192 45,328 +607 Hover/Click
Sep20 200424 1815 1821 1785 1799 -16 3,563 40,735 +282 Hover/Click
Dec20 200424 1724 1724 1694 1704 -13 4,085 62,548 -15 Hover/Click
Mar21 200424 1676 1676 1657 1664 -8 2,056 34,860 -259 Hover/Click
May21 200424 1661 1665 1650 1658 -6 894 14,773 -250 Hover/Click
Jul21 200424 1663 1663 1647 1654 -6 176 8,814 -38 Hover/Click
Total Volume and Open Interest 22,364 257,066 -108  
London Sugar(LCE) Weekly Monthly
Aug20 200424 322.00 322.30 315.60 317.40 -4.60 7,511 51,462 +1,065 Hover/Click
Oct20 200424 314.90 315.00 308.70 310.40 -4.40 1,975 18,302 +63 Hover/Click
Dec20 200424 316.50 316.60 310.20 311.70 -4.10 469 10,917 +39 Hover/Click
Mar21 200424 317.60 317.60 313.00 313.60 -4.40 156 9,504 +4 Hover/Click
May21 200424 324.20 324.40 319.00 319.80 -4.60 32 3,270 +0 Hover/Click
Total Volume and Open Interest 10,204 97,965 +1,174  
Cotton(ICE) Weekly Monthly
May20 200424 56.25 56.60 54.63 54.93 -1.95 3,175 1,865 -1,496 Hover/Click
Jul20 200424 56.18 56.70 55.25 55.63 -0.74 29,498 104,802 +1,108 Hover/Click
Oct20 200424 57.35 57.35 57.35 57.35 -0.65 14 115 +0 Hover/Click
Dec20 200424 57.83 58.36 57.09 57.67 -0.48 9,051 48,643 -930 Hover/Click
Mar21 200424 58.88 59.16 57.87 58.25 -0.68 718 12,382 +59 Hover/Click
May21 200424 59.25 59.36 58.09 58.36 -0.77 211 2,306 +3 Hover/Click
Total Volume and Open Interest 43,818 179,168 -690  
Lumber(CME) Weekly Monthly
May20 200424 323.7 330.2 320.0 322.3 -2.9 184 554 -70  
Jul20 200424 316.0 321.9 312.0 313.0 -4.0 212 1,352 +79  
Sep20 200424 314.6 321.3 312.0 312.7 -2.3 31 559 +11  
Nov20 200424 314.0 315.0 311.0 313.5 unch 9 205 +4  
Jan21 200424 326.4 326.4 326.4 326.4 unch 0 17 +0  
Mar21 200424 325.0 325.0 325.0 325.0 unch        
May21 200424 323.5 323.5 323.5 323.5 unch        
Total Volume and Open Interest 436 2,687 +24  
Crude Oil(NYM) Weekly Monthly
Jun20 200424 16.78 17.97 15.64 16.94 +0.44 1,235,218 379,358 -80,696 Hover/Click
Jul20 200424 21.85 22.96 20.73 21.22 -0.22 530,395 376,595 -18,441 Hover/Click
Aug20 200424 24.43 25.61 23.49 23.86 -0.26 225,630 156,007 +13,956 Hover/Click
Sep20 200424 26.42 27.31 25.43 25.71 -0.18 150,342 180,866 +16,147 Hover/Click
Oct20 200424 27.25 28.27 26.48 26.77 -0.16 43,716 102,694 +1,525 Hover/Click
Nov20 200424 28.87 29.11 27.38 27.67 -0.18 26,820 92,835 +334 Hover/Click
Dec20 200424 29.11 30.05 28.13 28.47 -0.19 145,573 286,686 +4,609 Hover/Click
Jan21 200424 29.88 30.66 28.84 29.13 -0.23 11,906 65,314 +2,251 Hover/Click
Feb21 200424 31.26 31.26 29.46 29.74 -0.23 10,677 36,775 +274 Hover/Click
Mar21 200424 31.43 31.57 30.00 30.26 -0.26 16,783 48,479 +4,127 Hover/Click
Apr21 200424 31.27 32.12 30.61 30.72 -0.29 5,590 22,583 -708 Hover/Click
May21 200424 31.50 32.28 31.03 31.17 -0.26 5,159 19,113 +293 Hover/Click
Jun21 200424 32.37 33.16 31.30 31.55 -0.24 26,499 86,069 +2,308 Hover/Click
Jul21 200424 32.50 32.97 31.75 31.88 -0.24 1,378 20,013 -56 Hover/Click
Aug21 200424 32.50 33.29 32.08 32.21 -0.22 433 13,327 +173 Hover/Click
Sep21 200424 33.60 33.60 32.42 32.54 -0.20 3,919 25,301 -458 Hover/Click
Total Volume and Open Interest 2,485,611 2,222,819 -51,392  
e-miNY Crude Oil(NYM)
Jun20 200424 16.825 17.975 15.650 16.950 +0.450 138,632 4,514 -1,106  
Jul20 200424 21.850 22.950 20.725 21.225 -0.225 10,667 1,669 -80  
Aug20 200424 24.500 25.550 23.500 23.850 -0.275 469 600 +26  
Sep20 200424 26.750 27.125 25.500 25.700 -0.200 113 347 +22  
Oct20 200424 27.850 27.850 26.600 26.775 -0.150 51 129 -1  
Nov20 200424 28.750 28.750 27.500 27.675 -0.175 29 53 -3  
Dec20 200424 29.650 29.925 28.200 28.475 -0.175 351 415 -32  
Jan21 200424 30.600 30.600 28.900 29.125 -0.225 29 79 -1  
Feb21 200424 30.900 30.900 29.750 29.750 -0.225 2 61 -1  
Mar21 200424 31.000 31.175 30.250 30.250 -0.275 11 41 +1  
Total Volume and Open Interest 150,394 8,092 -1,172  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200424 72.23 73.00 63.50 64.67 -8.78 32,347 28,220 -8,284 Hover/Click
Jun20 200424 78.78 80.00 72.14 73.28 -5.82 69,867 86,516 +1,164 Hover/Click
Jul20 200424 83.56 86.19 79.33 80.28 -4.25 27,834 45,011 +2,135 Hover/Click
Aug20 200424 89.94 91.88 85.64 86.49 -3.42 15,969 21,068 +779 Hover/Click
Sep20 200424 94.83 96.67 90.74 91.53 -3.00 12,339 23,135 +679 Hover/Click
Oct20 200424 98.14 98.78 95.00 95.77 -2.72 7,339 18,923 +41 Hover/Click
Nov20 200424 101.63 102.11 98.77 99.36 -2.39 5,364 13,733 -4 Hover/Click
Dec20 200424 105.80 106.50 101.47 102.21 -2.02 13,059 36,107 -393 Hover/Click
Jan21 200424 106.59 107.28 104.25 104.78 -1.79 2,746 16,172 +158 Hover/Click
Feb21 200424 108.09 108.90 106.55 106.84 -1.67 1,443 7,735 +98 Hover/Click
Mar21 200424 111.44 111.44 108.25 108.49 -1.60 996 7,752 +203 Hover/Click
Apr21 200424 110.87 111.49 109.19 109.45 -1.53 547 5,928 -6 Hover/Click
May21 200424 113.20 113.90 110.00 110.62 -1.39 345 3,291 +24 Hover/Click
Jun21 200424 114.20 114.61 111.39 111.91 -1.31 1,337 13,835 +120 Hover/Click
Total Volume and Open Interest 195,616 367,294 -1,832  
RBOB Gasoline(NYM) Weekly Monthly
May20 200424 63.37 67.31 60.50 66.12 +1.76 44,883 35,139 -14,047 Hover/Click
Jun20 200424 67.97 71.41 65.19 70.01 +1.80 88,021 102,794 +5,818 Hover/Click
Jul20 200424 71.49 74.61 69.26 73.29 +1.57 36,966 50,244 -553 Hover/Click
Aug20 200424 74.40 77.42 72.57 76.15 +1.43 20,494 24,423 -194 Hover/Click
Sep20 200424 77.29 79.65 74.98 78.55 +1.48 18,501 39,812 +1,090 Hover/Click
Oct20 200424 70.90 73.20 69.50 72.29 +1.26 10,689 27,132 -253 Hover/Click
Nov20 200424 71.03 73.94 71.03 73.39 +1.21 8,207 16,664 +41 Hover/Click
Dec20 200424 72.09 75.48 71.28 74.74 +1.15 11,889 30,855 -1,384 Hover/Click
Jan21 200424 75.57 77.20 74.74 76.63 +1.04 2,141 7,232 +339 Hover/Click
Feb21 200424 77.78 78.80 77.41 78.72 +0.94 1,117 2,370 +165 Hover/Click
Total Volume and Open Interest 247,772 380,397 -8,975  
e-miNY RBOB Gasoline(NYM)
May20 200424 66.12 66.12 66.12 66.12 +1.76 0 1 +0  
Jun20 200424 70.01 70.01 70.01 70.01 +1.80 0 1 +0  
Jul20 200424 73.29 73.29 73.29 73.29 +1.57        
Aug20 200424 76.15 76.15 76.15 76.15 +1.43        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
May20 200424 1.818 1.839 1.702 1.746 -0.069 162,988 36,563 -15,127 Hover/Click
Jun20 200424 1.955 1.988 1.865 1.895 -0.047 183,683 252,808 +3,809 Hover/Click
Jul20 200424 2.170 2.202 2.103 2.128 -0.027 74,872 166,509 +43 Hover/Click
Aug20 200424 2.264 2.294 2.206 2.224 -0.028 29,258 61,349 +3 Hover/Click
Sep20 200424 2.302 2.329 2.256 2.268 -0.024 37,370 114,714 +2,967 Hover/Click
Oct20 200424 2.366 2.395 2.333 2.350 -0.013 38,999 100,458 -2,196 Hover/Click
Nov20 200424 2.584 2.605 2.553 2.574 -0.011 10,563 34,815 +1,095 Hover/Click
Dec20 200424 2.902 2.912 2.866 2.883 -0.017 11,808 54,802 +1,196 Hover/Click
Jan21 200424 3.041 3.050 3.000 3.022 -0.017 17,020 75,382 -516 Hover/Click
Feb21 200424 3.011 3.015 2.973 2.987 -0.017 6,232 34,428 -191 Hover/Click
Mar21 200424 2.879 2.887 2.849 2.862 -0.015 8,521 56,793 -24 Hover/Click
Apr21 200424 2.573 2.585 2.555 2.562 -0.011 10,511 69,500 +391 Hover/Click
May21 200424 2.539 2.554 2.525 2.531 -0.012 4,113 21,091 +523 Hover/Click
Jun21 200424 2.587 2.592 2.563 2.568 -0.013 1,618 13,943 +391 Hover/Click
Jul21 200424 2.634 2.639 2.609 2.614 -0.014 909 10,147 +267 Hover/Click
Aug21 200424 2.640 2.646 2.614 2.621 -0.014 716 8,573 +15 Hover/Click
Total Volume and Open Interest 604,969 1,224,789 -5,569  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200424 21.93 22.70 20.50 21.44 +0.11 344,764 253,347 -22,452 Hover/Click
Jul20 200424 25.37 26.19 23.94 24.81 +0.02 326,600 458,721 -1,191 Hover/Click
Aug20 200424 27.91 28.53 26.33 27.11 -0.09 164,706 215,537 -5,524 Hover/Click
Sep20 200424 29.60 30.32 28.13 28.88 -0.13 140,677 201,439 +767 Hover/Click
Oct20 200424 30.92 31.73 29.57 30.26 -0.17 64,781 107,989 -3,544 Hover/Click
Nov20 200424 32.01 32.85 30.69 31.32 -0.22 55,325 108,339 +1,272 Hover/Click
Dec20 200424 32.79 33.66 31.55 32.12 -0.23 158,918 298,829 -4,927 Hover/Click
Jan21 200424 33.54 34.34 32.29 32.84 -0.24 18,878 102,853 +776 Hover/Click
Feb21 200424 34.58 35.01 32.97 33.50 -0.24 13,862 74,908 +1,359 Hover/Click
Mar21 200424 35.91 35.91 33.73 34.13 -0.25 20,300 73,259 +905 Hover/Click
Apr21 200424 34.90 35.25 34.55 34.62 -0.27 4,580 44,873 +767 Hover/Click
May21 200424 35.20 35.20 35.09 35.09 -0.27 3,486 37,990 -53 Hover/Click
Jun21 200424 37.05 37.05 35.07 35.52 -0.28 40,803 135,986 +243 Hover/Click
Jul21 200424 35.89 35.89 35.89 35.89 -0.26 1,099 26,399 +13 Hover/Click
Total Volume and Open Interest 1,451,322 2,708,862 -28,018  
Gas Oil(ICE) Weekly Monthly
May20 200424 214.00 222.25 199.50 205.00 -22.75 73,147 105,242 -12,349 Hover/Click
Jun20 200424 237.00 245.00 223.00 228.00 -21.00 106,637 135,220 +3,925 Hover/Click
Jul20 200424 256.25 263.75 243.25 247.75 -19.75 48,939 87,607 -2,561 Hover/Click
Aug20 200424 272.50 279.50 259.25 263.50 -19.00 20,296 57,677 +1,609 Hover/Click
Sep20 200424 286.25 290.50 272.00 275.75 -18.00 17,219 56,644 +198 Hover/Click
Oct20 200424 298.25 301.25 284.00 287.25 -16.50 13,726 47,957 +1,471 Hover/Click
Nov20 200424 306.50 309.00 292.25 295.25 -15.75 8,850 37,457 +397 Hover/Click
Dec20 200424 310.25 314.50 297.00 300.25 -14.75 31,334 83,942 +610 Hover/Click
Jan21 200424 317.00 319.25 303.50 306.25 -14.00 5,745 29,551 +765 Hover/Click
Feb21 200424 324.00 325.75 309.75 312.50 -13.50 2,802 18,142 -132 Hover/Click
Total Volume and Open Interest 360,805 849,353 -3,495  
Ethanol(CBOT)
May20 200424 0.945 0.952 0.935 0.935 +0.002 15 112 -5  
Jun20 200424 0.956 0.982 0.951 0.956 +0.002 13 204 +3  
Jul20 200424 0.989 0.999 0.977 0.984 +0.002 1 173 +0  
Aug20 200424 0.984 0.984 0.984 0.984 +0.002        
Sep20 200424 0.984 0.984 0.984 0.984 +0.002        
Oct20 200424 0.984 0.984 0.984 0.984 +0.002        
Nov20 200424 0.984 0.984 0.984 0.984 +0.002        
Dec20 200424 1.024 1.024 1.024 1.024 +0.002 0 1 +0  
Total Volume and Open Interest 29 490 -2  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200424 17.39 17.96 15.64 16.94 +0.44 107,343 108,065 -16,587 Hover/Click
Jul20 200424 22.74 22.81 20.76 21.22 -0.22 90,091 92,527 -4,644 Hover/Click
Aug20 200424 25.44 25.47 23.52 23.86 -0.26 47,538 29,876 -314 Hover/Click
Sep20 200424 27.04 27.06 25.51 25.71 -0.18 39,548 45,040 -1,331 Hover/Click
Oct20 200424 28.06 28.06 26.64 26.77 -0.16 13,364 20,424 -177 Hover/Click
Nov20 200424 28.89 28.89 27.55 27.67 -0.18 12,991 14,536 -761 Hover/Click
Dec20 200424 29.42 29.72 28.25 28.47 -0.19 33,916 106,097 +554 Hover/Click
Jan21 200424 29.70 29.76 29.06 29.13 -0.23 2,120 7,747 +159 Hover/Click
Feb21 200424 29.50 30.26 29.50 29.74 -0.23 1,821 5,512 -332 Hover/Click
Mar21 200424 30.26 30.26 30.26 30.26 -0.26 1,617 7,153 +238 Hover/Click
Apr21 200424 30.72 30.72 30.72 30.72 -0.29 465 4,494 -5 Hover/Click
May21 200424 31.17 31.17 31.17 31.17 -0.26 706 5,267 -15 Hover/Click
Jun21 200424 32.75 32.75 31.48 31.55 -0.24 4,503 34,521 -51 Hover/Click
Jul21 200424 31.88 31.88 31.88 31.88 -0.24 157 5,597 -20 Hover/Click
Aug21 200424 32.21 32.21 32.21 32.21 -0.22 76 6,310 +0 Hover/Click
Sep21 200424 32.54 32.54 32.54 32.54 -0.20 196 5,702 -12 Hover/Click
Total Volume and Open Interest 368,934 640,402 -24,428  
US Dollar Index(ICE) Weekly Monthly
Jun20 200424 100.615 100.975 100.250 100.435 -0.100 11,260 31,218 +700 Hover/Click
Sep20 200424 100.675 100.900 100.335 100.425 -0.102 49 672 +3 Hover/Click
Dec20 200424 100.710 100.710 100.300 100.480 -0.102 2 204 +1 Hover/Click
Total Volume and Open Interest 11,311 32,094 +704  
Australian Dollar(CME) Weekly Monthly
Jun20 200424 63.74 64.00 63.38 63.82 -0.06 58,777 124,942 +509 Hover/Click
Sep20 200424 63.59 63.99 63.39 63.82 -0.06 23 804 +6 Hover/Click
Dec20 200424 63.72 63.93 63.41 63.82 -0.06 0 225 +0 Hover/Click
Total Volume and Open Interest 58,922 126,690 +510  
British Pound(CME) Weekly Monthly
Jun20 200424 123.50 123.80 122.99 123.55 -0.03 63,782 157,083 +2,105 Hover/Click
Sep20 200424 123.61 123.85 123.08 123.60 -0.03 19 1,801 -1 Hover/Click
Dec20 200424 123.65 123.85 123.13 123.65 -0.03 8 209 +2 Hover/Click
Total Volume and Open Interest 63,876 160,886 +2,098  
Canadian Dollar(CME) Weekly Monthly
Jun20 200424 71.05 71.32 70.84 70.92 -0.30 54,334 112,973 -707 Hover/Click
Sep20 200424 71.10 71.35 70.91 70.95 -0.30 45 3,125 +21 Hover/Click
Dec20 200424 71.20 71.35 70.94 70.98 -0.31 28 2,720 +15 Hover/Click
Mar21 200424 71.00 71.33 71.00 71.00 -0.31 3 140 -3 Hover/Click
Total Volume and Open Interest 54,520 120,535 -678  
Japanese Yen(CME) Weekly Monthly
Jun20 200424 93.06 93.22 92.88 93.16 +0.15 53,527 129,401 +2,863 Hover/Click
Sep20 200424 93.14 93.38 93.06 93.33 +0.15 143 1,083 +58 Hover/Click
Dec20 200424 93.55 93.55 93.29 93.55 +0.15 7 56 +7 Hover/Click
Total Volume and Open Interest 53,914 131,372 +3,100  
Swiss Franc(CME) Weekly Monthly
Jun20 200424 102.61 102.97 102.16 102.71 +0.12 12,371 35,005 +59 Hover/Click
Sep20 200424 103.01 103.22 102.54 103.01 +0.12 2 68 +0 Hover/Click
Dec20 200424 103.35 103.39 103.18 103.35 +0.12 0 12 +0 Hover/Click
Total Volume and Open Interest 12,373 35,085 +59  
EuroFX(CME) Weekly Monthly
Jun20 200424 107.90 108.43 107.39 108.11 +0.13 119,418 541,232 +2,646 Hover/Click
Sep20 200424 108.13 108.66 107.63 108.34 +0.13 373 3,530 -37 Hover/Click
Dec20 200424 108.00 108.85 107.89 108.60 +0.15 39 1,764 +2 Hover/Click
Total Volume and Open Interest 120,205 549,262 +2,601  
Mexican Peso(CME) Weekly Monthly
May20 200424 395.75 404.50 393.88 397.75 -6.00 2 1,022 +0  
Jun20 200424 400.13 402.88 391.75 395.88 -6.13 33,584 103,673 -651 Hover/Click
Total Volume and Open Interest 33,589 104,826 -654  
Brazilian Real(CME) Weekly Monthly
May20 200424 181.70 181.75 173.90 177.10 -4.85 6,724 18,784 -2,267  
Jun20 200424 180.35 181.65 173.50 176.65 -5.00 3,173 3,518 +2,081 Hover/Click
Jul20 200424 174.10 177.50 173.60 176.45 -5.00 0 35 +0  
Aug20 200424 173.70 173.70 173.70 173.70 -7.55 0 120 +0  
Total Volume and Open Interest 9,897 22,457 -186  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200424 181~230 182~110 181~080 182~000 +0~190 194,426 988,325 -5,584 Hover/Click
Sep20 200424 179~310 180~220 179~280 180~190 +0~190 9 167 +1 Hover/Click
Dec20 200424 180~190 180~190 180~190 180~190 +0~190       Hover/Click
Total Volume and Open Interest 194,435 988,492 -5,583  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200424 139~030 139~075 138~285 139~035 +0~030 954,669 3,186,843 +1,779 Hover/Click
Sep20 200424 138~280 139~000 138~225 138~290 +0~030 6,857 51,282 +4,532 Hover/Click
Dec20 200424 138~290 138~290 138~290 138~290 +0~030       Hover/Click
Total Volume and Open Interest 961,526 3,238,125 +6,311  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200424 125~124 125~136 125~094 125~130 +0~014 564,502 3,632,463 -36,463 Hover/Click
Sep20 200424 125~070 125~096 125~056 125~090 +0~016 5,530 31,255 +5,274 Hover/Click
Dec20 200424 125~090 125~090 125~090 125~090 +0~016       Hover/Click
Total Volume and Open Interest 570,032 3,663,718 -31,189  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200424 110~056 110~062 110~047 110~057 +0~002 279,849 2,546,154 -2,725 Hover/Click
Sep20 200424 110~094 110~102 110~094 110~102 +0~002 1,338 13,842 +1,202 Hover/Click
Dec20 200424 110~102 110~102 110~102 110~102 +0~002       Hover/Click
Total Volume and Open Interest 281,187 2,559,996 -1,523  
Eurodollars(CME) Weekly Monthly
Jun20 200424 99.555 99.605 99.540 99.600 +0.045 238,572 1,567,038 -10,575  
Sep20 200424 99.650 99.675 99.640 99.670 +0.020 136,505 1,542,306 -11,322  
Dec20 200424 99.640 99.655 99.630 99.650 +0.015 129,994 1,064,115 -12,345  
Mar21 200424 99.715 99.725 99.705 99.720 +0.010 136,325 964,555 +4,100  
Jun21 200424 99.730 99.735 99.720 99.730 +0.005 93,040 805,685 -3,994  
Sep21 200424 99.730 99.735 99.715 99.725 unch 93,299 652,953 -10,864  
Dec21 200424 99.720 99.720 99.700 99.710 -0.005 94,410 736,848 -9,924  
Mar22 200424 99.710 99.715 99.695 99.705 -0.005 109,885 573,190 -1,492  
Jun22 200424 99.675 99.680 99.660 99.675 unch 66,862 464,245 +132  
Sep22 200424 99.650 99.655 99.635 99.650 +0.005 56,905 333,347 -2,768  
Dec22 200424 99.600 99.610 99.585 99.605 +0.010 56,386 253,459 +449  
Mar23 200424 99.570 99.580 99.555 99.575 +0.010 40,183 272,052 +443  
Jun23 200424 99.535 99.545 99.525 99.540 +0.010 23,231 153,687 -3,225  
Sep23 200424 99.505 99.515 99.490 99.510 +0.015 23,353 148,105 +253  
Dec23 200424 99.460 99.465 99.445 99.465 +0.015 20,505 116,556 +270  
Mar24 200424 99.425 99.435 99.410 99.430 +0.015 30,448 115,620 +2,077  
Jun24 200424 99.380 99.400 99.370 99.390 +0.015 15,875 70,694 -1,929  
Sep24 200424 99.345 99.360 99.330 99.350 +0.015 12,371 70,753 -912  
Total Volume and Open Interest 1,504,703 10,584,936 -52,359  
Ultra T-Bond(CBOT)
Jun20 200424 228~18 229~23 227~09 228~14 +0~30 107,746 1,041,403 -2,496  
Sep20 200424 226~29 228~00 225~30 226~29 +0~30 0 2 +0  
Dec20 200424 226~29 226~29 226~29 226~29 +0~30        
Total Volume and Open Interest 107,746 1,041,405 -2,496  
Ultra 10-Yr T-Note(CBOT)
Jun20 200424 157~105 157~200 157~005 157~120 +0~065 166,642 803,222 +13,513  
Sep20 200424 157~255 157~255 157~255 157~255 +0~070 0 5 +0  
Dec20 200424 157~255 157~255 157~255 157~255 +0~070        
Total Volume and Open Interest 166,642 803,227 +13,513  
30 Day Federal Funds(CBOT)
Apr20 200424 99.950 99.952 99.950 99.952 +0.005 2,925 225,528 -624  
May20 200424 99.920 99.930 99.920 99.925 +0.005 5,605 266,230 -702  
Jun20 200424 99.920 99.930 99.920 99.925 +0.005 6,960 155,156 -477  
Jul20 200424 99.920 99.930 99.915 99.925 +0.005 10,201 243,905 +228  
Aug20 200424 99.925 99.935 99.925 99.935 +0.010 12,292 131,739 -1,906  
Sep20 200424 99.935 99.935 99.930 99.935 +0.005 3,054 48,857 +560  
Total Volume and Open Interest 98,140 1,692,796 +5,208  
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 200424 213.22 215.38 213.22 215.02 +2.12 43,914 207,974 +4,190  
Sep20 200424 224.50 224.50 224.50 224.50 +2.12 0 14 +0  
Dec20 200424 217.02 217.02 217.02 217.02 +2.12        
Total Volume and Open Interest 43,914 207,988 +4,190  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200424 172.38 172.87 172.27 172.76 +0.66 517,771 1,242,776 +16,733 Hover/Click
Sep20 200424 175.92 175.92 175.68 175.92 +0.70 25 219 +24 Hover/Click
Dec20 200424 173.81 173.81 173.81 173.81 +0.66       Hover/Click
Total Volume and Open Interest 517,796 1,242,995 +16,757  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200424 135.11 135.34 135.07 135.31 +0.26 256,762 911,103 -16,928 Hover/Click
Sep20 200424 134.75 134.75 134.75 134.75 +0.27 0 329 +0 Hover/Click
Dec20 200424 135.24 135.24 135.24 135.24 +0.26       Hover/Click
Total Volume and Open Interest 256,762 911,432 -16,928  
Euro-Schatz(EUREX)
Jun20 200424 112.18 112.20 112.15 112.19 +0.05 238,006 1,145,580 -30,268  
Sep20 200424 112.19 112.19 112.19 112.19 +0.05 0 65 +0  
Dec20 200424 113.19 113.19 113.19 113.19 +0.05        
Total Volume and Open Interest 238,006 1,145,645 -30,268  
3-Mth Euribor(EUREX)
Jun20 200424 100.195 100.285 100.195 100.270 +0.070 0 1,072 -267  
Sep20 200424 100.310 100.330 100.310 100.330 +0.060 0 913 +0  
Dec20 200424 100.355 100.355 100.355 100.355 +0.055 0 315 +0  
Total Volume and Open Interest 0 4,677 -267  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200424 137~10 137~14 136~27 137~02 +0~01 193,909 409,438 +1,912 Hover/Click
Sep20 200424 136~04 136~04 136~04 136~04 +0~01       Hover/Click
Total Volume and Open Interest 193,909 409,438 +1,912  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200424 99.60 99.63 99.58 99.62 +0.03 49,958 508,034 -621  
Sep20 200424 99.69 99.71 99.68 99.71 +0.02 43,289 463,169 -3,509  
Dec20 200424 99.69 99.71 99.68 99.71 +0.01 34,392 445,097 +764  
Mar21 200424 99.74 99.75 99.73 99.75 +0.01 28,237 517,242 -1,570  
Jun21 200424 99.74 99.75 99.73 99.74 +0.01 27,239 329,718 +1,724  
Sep21 200424 99.73 99.74 99.72 99.74 +0.01 21,759 227,654 +482  
Total Volume and Open Interest 332,600 3,335,755 +3,827  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200424 100.185 100.285 100.170 100.280 +0.080 156,788 489,882 +13,061  
Sep20 200424 100.250 100.350 100.245 100.340 +0.075 140,195 399,568 -21,966  
Dec20 200424 100.285 100.370 100.280 100.365 +0.065 154,478 344,900 -5,408  
Total Volume and Open Interest 1,081,138 3,226,134 -2,630  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200424 99.81 99.82 99.81 99.82 +0.01 13,978 127,395 +3,246  
Sep20 200424 99.79 99.81 99.79 99.81 +0.01 10,670 133,841 -7,712  
Dec20 200424 99.75 99.76 99.74 99.76 +0.01 6,795 160,914 -195  
Mar21 200424 99.74 99.75 99.73 99.75 +0.01 5,250 133,268 -1,382  
Jun21 200424 99.71 99.73 99.71 99.73 +0.01 2,370 78,962 -105  
Sep21 200424 99.69 99.71 99.69 99.71 +0.01 1,413 60,978 -605  
Dec21 200424 99.65 99.67 99.65 99.67 +0.01 977 51,065 +7  
Mar22 200424 99.61 99.64 99.61 99.63 +0.01 554 24,336 -6  
Jun22 200424 99.60 99.60 99.58 99.59 +0.01 42 1,757 -11  
Sep22 200424 99.51 99.55 99.51 99.54 +0.01 19 606 +0  
Total Volume and Open Interest 42,128 774,244 -6,703  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200424 99.13 99.15 99.10 99.13 unch 159,832 1,184,991 +11,170  
Sep20 200424 99.13 99.13 99.13 99.13 unch        
Total Volume and Open Interest 159,832 1,184,991 +11,170  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200424 99.74 99.74 99.73 99.74 unch 118,149 1,147,936 +280  
Sep20 200424 99.74 99.74 99.74 99.74 unch        
Total Volume and Open Interest 118,149 1,147,936 +280  
Gold(CMX) Weekly Monthly
Apr20 200424 1744.0 1744.0 1714.5 1723.5 -9.8 453 546 -559 Hover/Click
Jun20 200424 1753.0 1760.2 1725.4 1735.6 -9.8 193,728 338,973 +1,900 Hover/Click
Aug20 200424 1756.3 1763.7 1730.0 1739.7 -9.1 8,538 72,807 +1,249 Hover/Click
Oct20 200424 1751.5 1763.5 1734.9 1741.5 -9.1 588 12,876 +63 Hover/Click
Dec20 200424 1754.4 1765.5 1732.8 1741.7 -9.3 2,495 49,603 +498 Hover/Click
Feb21 200424 1755.0 1764.8 1741.1 1742.6 -9.1 343 8,043 +39 Hover/Click
Apr21 200424 1758.1 1765.0 1743.6 1743.6 -8.9 260 2,564 +172 Hover/Click
Jun21 200424 1755.9 1765.8 1744.3 1744.3 -8.9 38 2,687 +19 Hover/Click
Aug21 200424 1759.0 1759.0 1745.0 1745.6 -8.9 5 97 +2 Hover/Click
Oct21 200424 1747.0 1747.0 1747.0 1747.0 -8.9 0 12 +0 Hover/Click
Dec21 200424 1760.0 1760.0 1746.4 1747.5 -8.9 8 1,707 -1 Hover/Click
Feb22 200424 1748.9 1748.9 1748.9 1748.9 -8.9       Hover/Click
Total Volume and Open Interest 208,110 497,181 +4,023  
Silver(CMX) Weekly Monthly
May20 200424 1537.5 1555.0 1509.0 1526.3 -9.4 42,936 35,527 -2,666 Hover/Click
Jul20 200424 1553.5 1573.5 1527.5 1544.5 -8.1 15,035 80,674 +4,332 Hover/Click
Sep20 200424 1549.5 1573.0 1531.5 1546.4 -8.1 559 11,714 +126 Hover/Click
Dec20 200424 1559.5 1579.0 1535.5 1549.1 -8.1 565 10,086 +120 Hover/Click
Mar21 200424 1572.5 1572.5 1543.0 1551.4 -8.1 55 2,308 +9 Hover/Click
May21 200424 1555.7 1555.7 1555.7 1555.7 -8.1 0 827 +0 Hover/Click
Jul21 200424 1588.0 1588.5 1559.1 1559.1 -8.1 0 23 +0 Hover/Click
Total Volume and Open Interest 59,251 141,540 +1,933  
Platinum(NYMEX) Weekly Monthly
Apr20 200424 773.4 773.4 773.4 773.4 -14.2 1 0 -1 Hover/Click
Jul20 200424 790.4 794.8 764.6 773.8 -14.2 6,823 41,876 +396 Hover/Click
Oct20 200424 789.3 791.8 766.6 772.9 -13.3 236 6,590 +6 Hover/Click
Jan21 200424 787.1 787.1 772.9 773.3 -12.8 26 1,019 +1 Hover/Click
Total Volume and Open Interest 7,127 49,646 +346  
Palladium(NYMEX) Weekly Monthly
Jun20 200424 1948.00 2020.00 1939.40 1985.30 -15.70 848 6,362 -42 Hover/Click
Sep20 200424 1981.10 1992.00 1954.40 1977.60 -15.00 30 813 +7 Hover/Click
Dec20 200424 1964.00 1964.00 1964.00 1964.00 -14.90 6 437 +1 Hover/Click
Total Volume and Open Interest 884 7,612 -34  
Copper(CMX) Weekly Monthly
May20 200424 230.80 236.30 228.85 233.70 +2.50 54,995 28,993 -4,331 Hover/Click
Jul20 200424 231.45 236.30 229.45 233.65 +1.85 25,794 83,147 +2,167 Hover/Click
Sep20 200424 232.50 237.45 231.00 234.75 +1.80 2,811 34,871 -116 Hover/Click
Dec20 200424 234.10 238.15 233.30 235.90 +1.80 1,480 19,097 +308 Hover/Click
Mar21 200424 235.90 237.20 235.35 237.20 +1.80 561 2,412 +455 Hover/Click
Total Volume and Open Interest 87,060 180,331 -1,616  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200424 23332 23730 23155 23658 +321 179,294 61,379 +484 Hover/Click
Sep20 200424 23229 23628 23091 23580 +318 127 696 +14 Hover/Click
Dec20 200424 23490 23530 23091 23490 +318 2 20 +1 Hover/Click
Mar21 200424 23324 23324 23324 23324 +301       Hover/Click
Total Volume and Open Interest 179,423 62,095 +499  
S & P 500(CME) Weekly Monthly
Jun20 200424 2777.00 2829.50 2755.75 2829.50 +48.75 2,741 97,998 +1,656  
Sep20 200424 2821.50 2821.50 2821.50 2821.50 +48.50 0 11 +0  
Dec20 200424 2816.00 2816.00 2816.00 2816.00 +47.50        
Mar21 200424 2808.00 2808.00 2808.00 2808.00 +46.00        
Total Volume and Open Interest 2,741 98,083 +1,656  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200424 2777.00 2835.00 2755.25 2829.50 +48.75 1,369,529 3,349,174 +3,027 Hover/Click
Sep20 200424 2772.75 2826.25 2748.75 2821.50 +48.50 2,005 28,350 +85 Hover/Click
Dec20 200424 2752.00 2820.50 2745.50 2816.00 +47.50 32 15,074 -4 Hover/Click
Mar21 200424 2808.00 2808.00 2755.25 2808.00 +46.00 0 65 +0 Hover/Click
Total Volume and Open Interest 1,371,566 3,392,667 +3,108  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200424 8588.25 8780.25 8498.25 8769.00 +170.25 373,067 174,796 -2,687 Hover/Click
Sep20 200424 8560.00 8767.00 8491.00 8758.00 +170.75 261 1,787 +36 Hover/Click
Dec20 200424 8750.00 8753.75 8505.50 8750.00 +170.25 0 18 +0 Hover/Click
Total Volume and Open Interest 373,328 176,603 -2,651  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200424 1520.10 1552.80 1504.00 1544.50 +21.40 8,841 74,881 -667 Hover/Click
Sep20 200424 1551.90 1551.90 1512.70 1551.90 +21.40 0 1 +0 Hover/Click
Dec20 200424 1557.40 1557.40 1557.40 1557.40 +21.20       Hover/Click
Total Volume and Open Interest 8,841 74,882 -667  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200424 39.80 40.55 36.65 36.78 -2.95 34,314 91,376 -3,338  
Jun20 200424 37.90 38.45 35.45 35.58 -2.15 19,108 40,422 +4,087  
Jul20 200424 35.75 36.25 34.02 34.18 -1.50 6,454 26,691 -1,099  
Total Volume and Open Interest 66,550 210,793 -1,457  
S & P 600(CME)
Jun20 200424 715.10 715.10 715.10 715.10 +7.90        
Sep20 200424 715.60 715.60 715.60 715.60 +8.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200424 1204.00 1237.40 1189.00 1224.60 +19.80 123,844 551,395 -1,553 Hover/Click
Sep20 200424 1211.00 1235.20 1189.00 1223.30 +20.30 62 3,051 +40 Hover/Click
Dec20 200424 1220.30 1220.30 1220.30 1220.30 +18.50       Hover/Click
Total Volume and Open Interest 123,906 554,446 -1,513  
Nikkei 225(CME)
Jun20 200424 19385 19530 19215 19495 +70 4,228 11,999 +85  
Sep20 200424 19510 19515 19310 19510 +70 7 10 -1  
Total Volume and Open Interest 4,235 12,009 +84  
Nikkei 225(SGX) Weekly Monthly
Jun20 200424 19470 19660 19150 19245 -240 75,746 120,243 -1,074  
Sep20 200424 19200 19200 19200 19200 -240 13 1,115 -3  
Dec20 200424 19070 19070 19070 19070 -240 100 15,948 +0  
Total Volume and Open Interest 75,859 167,195 -1,077  
Nikkei 225 Mini(JPX)
Jun20 200424 19340 19355 19150 19190 -250 1,176,829 611,489 +20,278  
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 200424 19340 19350 19150 19190 -250 69,961 356,243 +2,881  
Sep20 200424 19290 19290 19100 19140 -260 145 11,268 +24  
Dec20 200424 19020 19020 19020 19020 -250 8 66,017 +350  
Total Volume and Open Interest 70,114 503,169 +3,255  
Nikkei 225(CME) Yen
Jun20 200424 19330 19465 19150 19430 +75 30,068 30,980 -2,317  
Sep20 200424 19190 19385 19115 19365 +75 0 76 +0  
Dec20 200424 19205 19205 19205 19205 +40        
Total Volume and Open Interest 30,068 31,059 -2,317  
Nikkei 225(CME) e-Mini Yen
Jun20 200424 19430 19430 19430 19430 +70 2 0 +0  
Sep20 200424 19370 19370 19370 19370 +80        
Dec20 200424 19210 19210 19210 19210 +40        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
May20 200424 4347.0 4425.5 4332.0 4365.0 -57.0 33,060 172,737 +699  
Jun20 200424 4350.0 4389.0 4350.0 4355.0 -55.5 33 7,637 -5  
Jul20 200424 4335.0 4335.0 4335.0 4335.0 -57.0        
Sep20 200424 4331.5 4331.5 4331.5 4331.5 -54.0        
Dec20 200424 4315.0 4315.0 4315.0 4315.0 -57.0 0 57,602 +0  
Mar21 200424 4304.0 4304.0 4304.0 4304.0 -54.5        
Total Volume and Open Interest 33,093 252,481 +694  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200424 23999 24238 23677 23834 -157 140,526 99,253 -2,451  
May20 200424 23879 24120 23561 23716 -157 6,335 10,106 +4,087  
Jun20 200424 23696 23938 23417 23546 -151 354 8,978 -44  
Total Volume and Open Interest 147,929 126,304 +1,981  
DAX(EUREX) Weekly Monthly
Jun20 200424 10335.0 10483.0 10255.5 10342.5 -190.0 71,440 105,832 -4,343  
Sep20 200424 10290.0 10451.0 10290.0 10325.0 -191.5 101 916 +27  
Dec20 200424 10286.5 10315.5 10275.5 10310.5 -196.0 3 234 +2  
Total Volume and Open Interest 71,544 106,982 -4,314  
Mini-DAX(EUREX)
Jun20 200424 10331.0 10483.0 10256.0 10342.5 -190.0 46,674 16,164 -933  
Sep20 200424 10292.0 10445.0 10250.0 10325.0 -191.5 81 414 +29  
Dec20 200424 10250.0 10310.5 10250.0 10310.5 -196.0 2 57 +2  
Total Volume and Open Interest 46,757 16,635 -902  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200424 2769 2814 2746 2773 -51 956,414 4,436,636 -59,391  
Sep20 200424 2746 2799 2741 2759 -52 684 96,401 +155  
Dec20 200424 2769 2769 2751 2751 -52 1,701 324,780 +234  
Total Volume and Open Interest 958,799 4,876,560 -59,002  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200424 9438 9639 9407 9538 -30 31,295 213,982 +87  
Sep20 200424 9512 9600 9500 9509 -29 19 1,411 +1  
Dec20 200424 9476 9476 9476 9476 -31 13 240 +0  
Total Volume and Open Interest 31,327 215,633 +88  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200424 5726.50 5798.50 5707.00 5742.00 -66.00 93,467 653,140 +424  
Sep20 200424 5720.50 5720.50 5720.50 5720.50 -65.50 0 2,748 +0  
Dec20 200424 5702.00 5702.00 5702.00 5702.00 -65.50 0 5,020 +0  
Total Volume and Open Interest 93,467 660,908 +424  
SPI 200(SFE) Weekly Monthly
Jun20 200424 5206.0 5278.0 5185.0 5216.0 +10.0 71,214 359,432 -1,613  
Sep20 200424 5154.0 5154.0 5154.0 5154.0 +10.0 3 144 +2  
Dec20 200424 5140.0 5140.0 5140.0 5140.0 +17.0 0 658 +0  
Total Volume and Open Interest 71,222 364,365 -1,612  
FTSE MIB(ISE)
Jun20 200424 16530.00 17050.00 16515.00 16740.00 -164.00 8,135 54,685 -1,153  
Sep20 200424 16700.00 16710.00 16530.00 16620.00 -167.00 1 421 +0  
Dec20 200424 16440.00 16440.00 16440.00 16440.00 -165.00        
Total Volume and Open Interest 8,136 55,106 -1,153  
KOSPI 200(KFE)
Jun20 200424 251.50 252.05 247.95 248.95 -5.20 387,548 331,877 +3,867  
Sep20 200424 250.80 251.20 247.35 248.35 -4.45 214 6,509 +17  
Dec20 200424 250.60 252.40 250.25 250.25 unch 4 42,122 -1  
Total Volume and Open Interest 387,963 399,490 +3,883  
GSCI(CME) Weekly Monthly
May20 200424 243.25 245.35 238.35 241.25 -2.80 18 7,094 +0  
Jun20 200424 241.90 241.90 241.90 241.90 -2.80        
Jul20 200424 264.95 264.95 264.95 264.95 -2.80        
Total Volume and Open Interest 18 7,094 +0  
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

As soybean planting gets underway, there will be plenty of price movement. What kind of trading opportunities do soybeans and its products, soymeal and soyoil, normally offer now and throughout the year?
MRCI's newly released 2023 Historical Soy Complex special report illustrates seasonal patterns and historically reliable trading strategies!