Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 27, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200427 831.25 838.75 827.25 829.00 -3.25 67,541 102,910 -13,236 Hover/Click
Jul20 200427 838.50 846.25 835.25 836.50 -3.00 119,648 304,746 +7,167 Hover/Click
Aug20 200427 839.00 847.25 837.25 838.00 -2.00 12,564 28,171 +48 Hover/Click
Sep20 200427 838.25 846.75 836.50 837.75 -1.25 7,344 22,687 +256 Hover/Click
Nov20 200427 841.25 849.50 839.00 840.25 -1.25 40,723 150,784 +3,532 Hover/Click
Jan21 200427 841.75 849.75 840.00 841.25 -0.75 8,799 56,284 +2,010 Hover/Click
Mar21 200427 828.75 836.75 827.00 828.75 -0.75 11,651 119,916 +2,955 Hover/Click
May21 200427 828.00 835.25 823.75 825.50 -2.50 5,928 36,936 +2,193 Hover/Click
Jul21 200427 834.75 842.50 831.25 833.00 -2.50 3,949 20,963 +1,442 Hover/Click
Aug21 200427 840.25 842.50 832.75 834.00 -2.25 43 1,042 +5 Hover/Click
Sep21 200427 836.00 839.00 829.75 829.75 -1.25 41 467 +24 Hover/Click
Nov21 200427 830.50 835.75 826.75 827.75 -1.50 908 14,870 +320 Hover/Click
Jan22 200427 832.00 832.00 832.00 832.00 -3.50 4 77 +3 Hover/Click
Mar22 200427 838.00 838.00 832.25 832.25 -1.75 0 37 +0 Hover/Click
Total Volume and Open Interest 279,154 860,110 +6,719  
Soybean Meal(CBOT) Weekly Monthly
May20 200427 287.80 289.30 285.00 285.30 -2.40 23,787 29,312 -5,648 Hover/Click
Jul20 200427 292.60 294.40 291.00 291.50 -1.10 36,469 165,000 +1,166 Hover/Click
Aug20 200427 293.30 294.30 291.60 291.90 -0.80 4,889 30,073 +719 Hover/Click
Sep20 200427 294.20 294.70 292.10 292.40 -0.80 2,742 21,297 +474 Hover/Click
Oct20 200427 294.40 295.00 292.30 292.60 -0.80 1,766 16,093 +334 Hover/Click
Dec20 200427 295.00 297.10 294.30 294.60 -0.70 8,985 63,729 +660 Hover/Click
Jan21 200427 295.10 296.50 293.60 293.90 -0.70 1,932 10,975 +401 Hover/Click
Mar21 200427 290.00 292.00 288.50 289.00 -0.60 1,905 30,548 +240 Hover/Click
May21 200427 290.10 291.30 286.50 287.20 -1.20 2,959 17,779 +636 Hover/Click
Jul21 200427 292.30 294.00 288.90 289.60 -1.30 1,473 9,826 +519 Hover/Click
Total Volume and Open Interest 87,609 406,406 -119  
Soybean Oil(CBOT) Weekly Monthly
May20 200427 25.03 25.15 24.64 24.99 -0.06 36,666 39,781 -6,332 Hover/Click
Jul20 200427 25.40 25.61 25.09 25.47 -0.03 67,537 171,357 +5,271 Hover/Click
Aug20 200427 25.61 25.80 25.30 25.67 -0.04 10,565 44,532 -2,187 Hover/Click
Sep20 200427 25.91 25.98 25.48 25.84 -0.05 7,116 34,475 -86 Hover/Click
Oct20 200427 26.02 26.14 25.68 26.00 -0.06 5,456 19,231 +26 Hover/Click
Dec20 200427 26.33 26.51 26.00 26.36 -0.04 15,176 79,543 +2,079 Hover/Click
Jan21 200427 26.55 26.72 26.24 26.56 -0.05 2,303 14,861 +324 Hover/Click
Mar21 200427 26.72 26.86 26.40 26.72 -0.06 2,525 25,020 +109 Hover/Click
May21 200427 26.89 26.93 26.60 26.88 -0.08 2,251 15,205 +276 Hover/Click
Jul21 200427 27.28 27.28 26.85 27.15 -0.03 1,662 7,468 +354 Hover/Click
Total Volume and Open Interest 151,899 459,724 -46  
Canola(WCE) Weekly Monthly
May20 200427 454.2 459.7 453.8 459.0 +3.0 5,882 14,644 -3,632 Hover/Click
Jul20 200427 459.5 461.7 458.6 461.1 +1.8 13,559 87,351 +1,065 Hover/Click
Nov20 200427 467.7 469.7 467.1 469.1 +1.1 3,705 65,725 +1,181 Hover/Click
Jan21 200427 473.8 476.0 473.4 475.4 +1.2 261 6,516 -2 Hover/Click
Mar21 200427 481.0 482.4 480.2 481.1 +0.9 166 3,183 +120 Hover/Click
Total Volume and Open Interest 23,599 178,323 -1,265  
Corn(CBOT) Weekly Monthly
May20 200427 315.00 315.75 304.25 305.50 -10.25 136,849 151,589 -20,486 Hover/Click
Jul20 200427 322.00 323.00 312.00 313.25 -9.75 193,359 600,766 +595 Hover/Click
Sep20 200427 326.25 327.00 317.75 319.00 -8.50 52,205 235,742 -4,720 Hover/Click
Dec20 200427 335.50 336.50 328.50 329.50 -7.25 66,197 313,004 +5,723 Hover/Click
Mar21 200427 348.75 349.00 341.50 342.75 -6.50 9,131 48,457 +722 Hover/Click
May21 200427 355.00 355.75 348.50 350.00 -5.75 2,879 13,627 +295 Hover/Click
Jul21 200427 360.00 360.50 353.25 355.25 -5.00 4,652 47,716 +1,798 Hover/Click
Sep21 200427 356.25 356.25 350.50 351.50 -5.50 2,110 11,905 +1,117 Hover/Click
Dec21 200427 362.75 364.00 357.00 358.25 -5.50 5,272 44,981 +677 Hover/Click
Mar22 200427 373.00 373.00 368.25 368.50 -4.50 343 1,425 +147 Hover/Click
Total Volume and Open Interest 473,011 1,471,144 -14,129  
Wheat(CBOT) Weekly Monthly
May20 200427 529.50 530.00 518.25 521.00 -5.75 22,944 27,232 -7,785 Hover/Click
Jul20 200427 532.50 533.00 521.25 524.75 -5.75 57,685 176,288 +3,213 Hover/Click
Sep20 200427 534.75 535.75 525.00 528.00 -5.25 18,000 68,778 -452 Hover/Click
Dec20 200427 542.25 542.75 532.50 535.75 -4.50 14,028 56,370 +789 Hover/Click
Mar21 200427 547.00 547.75 538.75 542.00 -3.50 5,358 15,735 -1,051 Hover/Click
May21 200427 544.75 546.75 538.50 542.50 -2.50 422 3,558 -17 Hover/Click
Total Volume and Open Interest 118,861 359,356 -5,240  
Wheat(KCBT) Weekly Monthly
May20 200427 475.25 476.25 468.50 470.50 -4.25 14,666 19,652 -3,604 Hover/Click
Jul20 200427 483.50 485.50 477.75 479.50 -3.75 31,146 128,025 +1,861 Hover/Click
Sep20 200427 490.25 492.00 484.50 486.50 -3.50 8,412 35,796 +749 Hover/Click
Dec20 200427 500.75 502.00 494.75 496.50 -3.75 2,817 35,111 +263 Hover/Click
Mar21 200427 511.75 512.25 504.50 506.75 -3.75 890 9,272 +190 Hover/Click
May21 200427 513.00 517.75 510.25 512.00 -4.25 121 1,822 -10 Hover/Click
Jul21 200427 506.50 507.75 504.00 505.25 -5.50 156 1,367 -20 Hover/Click
Total Volume and Open Interest 58,245 231,347 -545  
Wheat(MGE) Weekly Monthly
May20 200427 500.50 502.00 493.50 494.00 -5.00 5,625 9,040 -2,255 Hover/Click
Jul20 200427 516.00 516.00 508.50 508.75 -4.50 7,449 35,249 +1,994 Hover/Click
Sep20 200427 526.25 527.00 520.50 520.50 -4.00 2,117 15,030 +525 Hover/Click
Dec20 200427 539.50 539.50 535.00 535.00 -3.25 379 8,507 -37 Hover/Click
Mar21 200427 550.00 551.00 550.00 550.00 -1.50 101 3,528 +33 Hover/Click
May21 200427 559.00 560.00 559.00 559.00 -1.75 78 1,436 +26 Hover/Click
Total Volume and Open Interest 15,775 72,880 +299  
Oats(CBOT) Weekly Monthly
May20 200427 300.50 309.00 292.00 305.00 +2.00 255 712 -103 Hover/Click
Jul20 200427 282.50 282.50 278.00 282.50 -1.00 247 1,676 +42 Hover/Click
Sep20 200427 265.00 265.50 264.00 264.25 unch 12 127 +3 Hover/Click
Dec20 200427 253.00 253.50 250.50 252.75 -0.75 15 759 +1 Hover/Click
Total Volume and Open Interest 529 3,274 -57  
Rough Rice(CBOT) Weekly Monthly
May20 200427 16.56 17.00 16.23 16.98 +0.36 1,499 1,705 -799 Hover/Click
Jul20 200427 14.60 15.04 14.32 15.00 +0.34 1,748 6,821 +552 Hover/Click
Sep20 200427 11.80 12.10 11.80 12.06 +0.21 176 3,977 +23 Hover/Click
Nov20 200427 11.71 11.89 11.70 11.89 +0.16 38 205 +23 Hover/Click
Total Volume and Open Interest 3,461 12,709 -201  
Live Cattle(CME) Weekly Monthly
Apr20 200427 87.830 87.830 84.600 84.800 -0.180 921 1,846 -404 Hover/Click
Jun20 200427 84.300 84.885 82.730 84.050 +1.415 17,619 118,479 +402 Hover/Click
Aug20 200427 90.230 90.900 89.050 90.400 +1.500 9,691 57,204 +649 Hover/Click
Oct20 200427 95.250 96.330 94.635 95.785 +1.305 6,661 42,931 +418 Hover/Click
Dec20 200427 99.250 99.950 98.500 99.600 +1.170 4,840 28,772 +376 Hover/Click
Feb21 200427 103.300 103.950 102.650 103.635 +0.785 1,895 12,000 +67 Hover/Click
Total Volume and Open Interest 42,303 266,291 +1,683  
Feeder Cattle(CME) Weekly Monthly
Apr20 200427 120.250 121.885 119.500 120.400 +0.600 500 1,053 -185 Hover/Click
May20 200427 119.100 119.300 116.550 118.150 +0.700 1,564 6,434 -304 Hover/Click
Aug20 200427 128.075 128.750 126.035 127.285 +0.885 4,031 15,435 +19 Hover/Click
Sep20 200427 129.400 130.075 127.500 128.735 +0.935 1,377 4,883 +122 Hover/Click
Oct20 200427 130.100 130.785 128.380 129.685 +0.750 867 2,530 +74 Hover/Click
Nov20 200427 131.000 131.880 129.350 130.735 +0.410 241 1,044 +24 Hover/Click
Jan21 200427 130.650 130.785 128.350 129.500 +0.515 66 738 +12 Hover/Click
Total Volume and Open Interest 8,655 32,415 -237  
Lean Hogs(CME) Weekly Monthly
May20 200427 54.300 56.280 53.800 56.280 +3.750 2,064 2,509 -14  
Jun20 200427 52.500 55.280 52.430 55.280 +3.750 19,880 79,357 -1,193 Hover/Click
Jul20 200427 55.280 58.430 55.280 58.430 +3.750 10,852 33,163 -1,446 Hover/Click
Aug20 200427 58.980 62.080 58.950 62.080 +3.750 7,713 30,292 +481 Hover/Click
Oct20 200427 54.780 57.730 54.680 57.680 +3.700 4,903 40,393 +578 Hover/Click
Dec20 200427 53.780 56.080 53.630 55.850 +2.870 2,811 23,412 +1 Hover/Click
Feb21 200427 59.730 62.030 59.700 61.650 +2.420 1,067 7,209 +153 Hover/Click
Apr21 200427 65.300 67.750 65.300 67.380 +2.280 117 2,113 -7 Hover/Click
Total Volume and Open Interest 49,422 218,836 -1,443  
Class III Milk(CME) Weekly Monthly
Apr20 200427 13.18 13.20 13.17 13.19 -0.01 55 3,059 -37 Hover/Click
May20 200427 10.75 11.38 10.75 11.25 +0.45 371 4,213 +80 Hover/Click
Jun20 200427 11.51 12.10 11.51 11.95 +0.29 461 4,864 +77 Hover/Click
Jul20 200427 13.39 13.60 13.22 13.37 +0.14 260 2,623 -72 Hover/Click
Aug20 200427 14.49 14.74 14.48 14.48 +0.01 179 2,345 -15 Hover/Click
Sep20 200427 15.10 15.26 15.07 15.08 +0.02 42 2,017 +24 Hover/Click
Oct20 200427 15.58 15.60 15.52 15.52 unch 18 1,774 +3 Hover/Click
Nov20 200427 15.63 15.63 15.51 15.53 +0.02 16 1,472 +1 Hover/Click
Dec20 200427 15.54 15.54 15.49 15.50 +0.05 42 1,309 +38 Hover/Click
Jan21 200427 15.29 15.31 15.25 15.25 unch 0 426 +0 Hover/Click
Feb21 200427 15.30 15.30 15.28 15.28 unch 31 410 -11 Hover/Click
Mar21 200427 15.33 15.33 15.33 15.33 unch 12 440 +1 Hover/Click
Apr21 200427 15.45 15.45 15.45 15.45 unch 1 185 +0 Hover/Click
Total Volume and Open Interest 1,488 25,417 +89  
Cocoa(ICE) Weekly Monthly
May20 200427 2339 2372 2339 2348 +7 0 6 +0 Hover/Click
Jul20 200427 2341 2354 2310 2330 +7 13,086 79,403 +415 Hover/Click
Sep20 200427 2330 2341 2297 2317 +6 7,210 41,342 -327 Hover/Click
Dec20 200427 2315 2322 2280 2300 +3 2,690 47,118 +445 Hover/Click
Mar21 200427 2296 2296 2260 2281 +3 744 28,145 -185 Hover/Click
May21 200427 2279 2279 2253 2274 +4 35 8,155 -5 Hover/Click
Jul21 200427 2274 2274 2250 2270 +4 3 3,337 +1 Hover/Click
Total Volume and Open Interest 23,769 211,141 +344  
Coffee "C"(ICE) Weekly Monthly
May20 200427 107.00 107.00 104.30 104.60 -0.60 39 874 -36 Hover/Click
Jul20 200427 107.35 109.10 105.90 106.20 -0.55 13,526 76,657 +188 Hover/Click
Sep20 200427 108.50 109.95 107.05 107.30 -0.55 6,659 44,107 +748 Hover/Click
Dec20 200427 110.30 111.45 108.85 109.05 -0.55 2,540 45,206 -8 Hover/Click
Mar21 200427 111.70 112.65 110.60 110.80 -0.45 977 19,472 +71 Hover/Click
May21 200427 112.55 113.40 111.55 111.75 -0.45 382 9,980 +4 Hover/Click
Total Volume and Open Interest 24,593 221,509 +966  
Orange Juice(ICE) Weekly Monthly
May20 200427 111.40 113.20 110.45 112.60 +1.45 284 2,133 -143 Hover/Click
Jul20 200427 109.10 112.75 109.00 112.20 +3.60 544 6,655 +117 Hover/Click
Sep20 200427 111.50 113.90 111.50 113.40 +3.00 17 1,323 +1 Hover/Click
Nov20 200427 115.20 115.20 114.80 114.80 +3.00 0 489 +0 Hover/Click
Jan21 200427 116.90 116.90 116.90 116.90 +3.00 0 352 +0 Hover/Click
Mar21 200427 118.90 118.90 118.90 118.90 +3.00 0 172 +0 Hover/Click
Total Volume and Open Interest 845 11,124 -25  
Sugar #11(ICE) Weekly Monthly
May20 200427 9.58 9.75 9.17 9.21 -0.52 44,839 76,798 -15,562 Hover/Click
Jul20 200427 9.70 9.84 9.34 9.38 -0.43 54,613 352,355 +8,193 Hover/Click
Oct20 200427 10.00 10.10 9.63 9.67 -0.40 20,690 217,092 +1,814 Hover/Click
Mar21 200427 10.70 10.81 10.38 10.41 -0.35 9,387 129,409 +1,454 Hover/Click
May21 200427 10.74 10.86 10.49 10.50 -0.29 2,976 60,548 +182 Hover/Click
Jul21 200427 10.78 10.90 10.59 10.60 -0.22 1,104 44,811 +120 Hover/Click
Oct21 200427 11.07 11.17 10.89 10.91 -0.16 1,053 40,886 +171 Hover/Click
Mar22 200427 11.71 11.79 11.53 11.56 -0.11 796 20,056 +201 Hover/Click
Total Volume and Open Interest 135,848 959,560 -3,310  
London Cocoa(LCE) Weekly Monthly
May20 200427 1990 1999 1944 1982 -8 1,957 35,538 -1,647 Hover/Click
Jul20 200427 1889 1899 1870 1892 +3 7,613 46,476 +1,148 Hover/Click
Sep20 200427 1808 1809 1784 1802 +3 5,033 41,247 +512 Hover/Click
Dec20 200427 1713 1714 1689 1703 -1 3,613 62,484 -64 Hover/Click
Mar21 200427 1670 1675 1651 1665 +1 1,765 34,745 -115 Hover/Click
May21 200427 1663 1668 1645 1658 unch 803 14,460 -313 Hover/Click
Jul21 200427 1661 1661 1644 1655 +1 86 8,824 +10 Hover/Click
Total Volume and Open Interest 20,944 256,642 -424  
London Sugar(LCE) Weekly Monthly
Aug20 200427 317.20 318.10 307.00 307.50 -9.90 4,458 51,601 +139 Hover/Click
Oct20 200427 310.50 311.00 301.50 302.40 -8.00 1,317 18,043 -259 Hover/Click
Dec20 200427 312.10 312.90 303.50 304.30 -7.40 132 10,968 +51 Hover/Click
Mar21 200427 314.00 315.20 306.50 307.20 -6.40 61 9,522 +18 Hover/Click
May21 200427 320.40 321.80 313.50 313.90 -5.90 44 3,295 +25 Hover/Click
Total Volume and Open Interest 6,026 97,947 -18  
Cotton(ICE) Weekly Monthly
May20 200427 53.93 53.93 53.93 53.93 -1.00 2,374 49 -1,816 Hover/Click
Jul20 200427 55.48 56.48 54.60 55.01 -0.62 24,121 104,928 +126 Hover/Click
Oct20 200427 57.37 57.37 56.71 56.71 -0.64 1 116 +1 Hover/Click
Dec20 200427 57.69 58.40 56.72 57.03 -0.64 8,874 48,472 -171 Hover/Click
Mar21 200427 58.20 58.73 57.38 57.62 -0.63 985 12,486 +104 Hover/Click
May21 200427 58.36 58.36 57.55 57.80 -0.56 233 2,333 +27 Hover/Click
Total Volume and Open Interest 37,184 177,737 -1,431  
Lumber(CME) Weekly Monthly
May20 200427 318.3 318.3 311.1 315.6 -6.7 125 515 -39  
Jul20 200427 310.3 310.3 304.5 308.4 -4.6 124 1,405 +53  
Sep20 200427 310.7 310.7 304.9 307.1 -5.6 17 567 +8  
Nov20 200427 310.0 310.0 304.9 306.0 -7.5 3 205 +0  
Jan21 200427 318.9 318.9 318.9 318.9 -7.5 0 17 +0  
Mar21 200427 317.5 317.5 317.5 317.5 -7.5        
May21 200427 316.0 316.0 316.0 316.0 -7.5        
Total Volume and Open Interest 269 2,709 +22  
Crude Oil(NYM) Weekly Monthly
Jun20 200427 16.84 16.98 11.88 12.78 -4.16 833,584 360,880 -18,478 Hover/Click
Jul20 200427 21.13 21.45 17.78 18.08 -3.14 344,879 385,541 +8,946 Hover/Click
Aug20 200427 23.74 24.00 21.05 21.42 -2.44 121,403 158,255 +2,248 Hover/Click
Sep20 200427 25.76 25.80 23.36 23.84 -1.87 81,099 181,577 +711 Hover/Click
Oct20 200427 26.90 26.91 24.80 25.28 -1.49 29,179 104,039 +1,345 Hover/Click
Nov20 200427 27.62 27.77 26.08 26.47 -1.20 18,277 94,870 +2,035 Hover/Click
Dec20 200427 28.43 28.73 27.01 27.46 -1.01 99,429 286,888 +202 Hover/Click
Jan21 200427 29.21 29.27 27.88 28.29 -0.84 8,072 64,145 -1,169 Hover/Click
Feb21 200427 29.87 29.87 28.56 29.00 -0.74 3,918 36,614 -161 Hover/Click
Mar21 200427 30.29 30.42 29.17 29.62 -0.64 9,212 48,154 -325 Hover/Click
Apr21 200427 30.72 30.75 29.65 30.15 -0.57 1,932 22,286 -297 Hover/Click
May21 200427 31.24 31.44 30.10 30.63 -0.54 1,450 19,000 -113 Hover/Click
Jun21 200427 31.63 31.75 30.46 31.06 -0.49 15,702 85,491 -578 Hover/Click
Jul21 200427 31.40 31.72 31.10 31.42 -0.46 860 19,952 -61 Hover/Click
Aug21 200427 32.17 32.17 31.46 31.77 -0.44 462 13,360 +33 Hover/Click
Sep21 200427 32.00 32.39 31.81 32.12 -0.42 1,773 25,008 -293 Hover/Click
Total Volume and Open Interest 1,609,438 2,220,166 -2,653  
e-miNY Crude Oil(NYM)
Jun20 200427 16.875 17.000 11.900 12.775 -4.175 93,270 4,155 -359  
Jul20 200427 21.125 21.300 17.775 18.075 -3.150 1,951 1,694 +25  
Aug20 200427 24.000 24.000 21.150 21.425 -2.425 457 608 +8  
Sep20 200427 25.650 25.650 23.450 23.850 -1.850 88 369 +22  
Oct20 200427 26.350 26.350 25.100 25.275 -1.500 23 133 +4  
Nov20 200427 26.875 26.875 26.000 26.475 -1.200 17 51 -2  
Dec20 200427 28.425 28.500 27.050 27.450 -1.025 167 396 -19  
Jan21 200427 28.900 29.000 27.900 28.300 -0.825 15 83 +4  
Feb21 200427 28.700 29.000 28.700 29.000 -0.750 2 61 +0  
Mar21 200427 30.275 30.275 29.500 29.625 -0.625 38 39 -2  
Total Volume and Open Interest 96,099 7,774 -318  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200427 66.20 67.65 59.08 61.04 -3.63 23,980 23,539 -4,681 Hover/Click
Jun20 200427 73.89 75.23 68.60 70.36 -2.92 62,733 90,335 +3,819 Hover/Click
Jul20 200427 80.28 81.76 75.75 77.31 -2.97 29,302 46,154 +1,143 Hover/Click
Aug20 200427 86.32 87.75 81.97 83.37 -3.12 17,821 22,830 +1,762 Hover/Click
Sep20 200427 91.84 92.58 86.98 88.28 -3.25 14,590 22,755 -380 Hover/Click
Oct20 200427 94.81 95.63 91.33 92.52 -3.25 8,022 18,816 -107 Hover/Click
Nov20 200427 98.81 98.84 94.88 96.11 -3.25 6,928 14,240 +507 Hover/Click
Dec20 200427 102.23 102.69 97.64 98.88 -3.33 14,476 36,799 +692 Hover/Click
Jan21 200427 103.76 103.98 100.29 101.46 -3.32 2,541 15,858 -314 Hover/Click
Feb21 200427 105.07 105.26 103.00 103.57 -3.27 1,300 7,791 +56 Hover/Click
Mar21 200427 108.75 108.75 104.72 105.26 -3.23 1,831 7,484 -268 Hover/Click
Apr21 200427 108.12 108.25 106.28 106.28 -3.17 1,189 6,196 +268 Hover/Click
May21 200427 108.46 108.50 107.54 107.54 -3.08 539 3,359 +68 Hover/Click
Jun21 200427 110.69 111.31 107.81 108.91 -3.00 2,370 14,163 +328 Hover/Click
Total Volume and Open Interest 190,232 370,465 +3,171  
RBOB Gasoline(NYM) Weekly Monthly
May20 200427 64.51 67.24 63.16 64.83 -1.29 28,628 24,360 -10,779 Hover/Click
Jun20 200427 69.20 70.95 67.10 68.49 -1.52 75,365 102,796 +2 Hover/Click
Jul20 200427 72.67 73.73 70.19 71.40 -1.89 40,659 52,468 +2,224 Hover/Click
Aug20 200427 75.12 76.16 72.83 74.05 -2.10 21,701 23,357 -1,066 Hover/Click
Sep20 200427 76.98 78.47 75.06 76.27 -2.28 20,486 39,954 +142 Hover/Click
Oct20 200427 71.50 71.82 69.16 70.02 -2.27 12,831 28,539 +1,407 Hover/Click
Nov20 200427 72.58 72.97 70.12 71.26 -2.13 7,947 16,584 -80 Hover/Click
Dec20 200427 74.10 74.66 71.49 72.76 -1.98 12,441 31,909 +1,054 Hover/Click
Jan21 200427 74.93 75.11 73.72 74.66 -1.97 1,333 7,326 +94 Hover/Click
Feb21 200427 77.28 77.47 76.40 76.80 -1.92 952 2,479 +109 Hover/Click
Total Volume and Open Interest 228,627 374,088 -6,309  
e-miNY RBOB Gasoline(NYM)
May20 200427 64.83 64.83 64.83 64.83 -1.29 0 1 +0  
Jun20 200427 68.49 68.49 68.49 68.49 -1.52 1 0 -1  
Jul20 200427 71.40 71.40 71.40 71.40 -1.89        
Aug20 200427 74.05 74.05 74.05 74.05 -2.10        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
May20 200427 1.701 1.850 1.593 1.819 +0.073 93,520 23,935 -12,628 Hover/Click
Jun20 200427 1.867 1.927 1.765 1.916 +0.021 148,283 245,230 -7,578 Hover/Click
Jul20 200427 2.115 2.159 2.025 2.153 +0.025 50,100 172,042 +5,533 Hover/Click
Aug20 200427 2.216 2.261 2.139 2.256 +0.032 22,517 61,414 +65 Hover/Click
Sep20 200427 2.260 2.317 2.193 2.313 +0.045 24,714 112,810 -1,904 Hover/Click
Oct20 200427 2.334 2.403 2.283 2.401 +0.051 29,149 97,673 -2,785 Hover/Click
Nov20 200427 2.572 2.630 2.524 2.628 +0.054 6,265 35,578 +763 Hover/Click
Dec20 200427 2.877 2.941 2.850 2.941 +0.058 5,266 55,132 +330 Hover/Click
Jan21 200427 3.009 3.081 2.992 3.080 +0.058 12,338 75,531 +149 Hover/Click
Feb21 200427 2.980 3.042 2.959 3.041 +0.054 3,081 33,900 -528 Hover/Click
Mar21 200427 2.849 2.909 2.835 2.908 +0.046 10,155 57,504 +711 Hover/Click
Apr21 200427 2.569 2.609 2.546 2.601 +0.039 13,408 70,039 +539 Hover/Click
May21 200427 2.522 2.576 2.519 2.569 +0.038 4,242 22,275 +1,184 Hover/Click
Jun21 200427 2.559 2.613 2.559 2.603 +0.035 1,551 14,083 +140 Hover/Click
Jul21 200427 2.607 2.660 2.607 2.647 +0.033 1,363 10,384 +237 Hover/Click
Aug21 200427 2.614 2.667 2.614 2.653 +0.032 1,211 8,742 +169 Hover/Click
Total Volume and Open Interest 441,801 1,210,880 -13,909  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200427 21.55 21.91 19.11 19.99 -1.45 256,303 234,787 -18,560 Hover/Click
Jul20 200427 24.87 25.12 22.50 23.07 -1.74 286,791 468,297 +9,576 Hover/Click
Aug20 200427 27.10 27.36 25.09 25.62 -1.49 135,707 222,976 +7,439 Hover/Click
Sep20 200427 28.91 29.09 27.09 27.59 -1.29 98,221 203,875 +2,436 Hover/Click
Oct20 200427 30.22 30.41 28.67 29.14 -1.12 48,573 106,647 -1,342 Hover/Click
Nov20 200427 31.22 31.51 29.93 30.38 -0.94 37,988 110,929 +2,590 Hover/Click
Dec20 200427 32.07 32.30 30.79 31.33 -0.79 109,347 305,748 +6,919 Hover/Click
Jan21 200427 32.80 32.80 31.51 32.15 -0.69 12,810 103,101 +248 Hover/Click
Feb21 200427 33.61 33.61 32.22 32.88 -0.62 12,424 75,729 +821 Hover/Click
Mar21 200427 33.53 33.53 33.53 33.53 -0.60 10,555 73,268 +9 Hover/Click
Apr21 200427 34.00 34.04 34.00 34.04 -0.58 3,234 45,672 +799 Hover/Click
May21 200427 34.54 34.54 34.54 34.54 -0.55 3,160 36,235 -1,755 Hover/Click
Jun21 200427 35.61 35.61 34.30 34.99 -0.53 28,370 137,444 +1,458 Hover/Click
Jul21 200427 35.16 35.37 35.16 35.37 -0.52 1,806 26,946 +547 Hover/Click
Total Volume and Open Interest 1,107,013 2,722,743 +13,881  
Gas Oil(ICE) Weekly Monthly
May20 200427 202.75 206.25 187.50 190.75 -14.25 45,873 100,119 -5,123 Hover/Click
Jun20 200427 228.75 229.50 212.50 215.00 -13.00 82,651 136,460 +1,240 Hover/Click
Jul20 200427 248.50 249.75 232.25 235.25 -12.50 34,050 88,498 +891 Hover/Click
Aug20 200427 261.25 264.00 248.75 251.00 -12.50 17,163 60,222 +2,545 Hover/Click
Sep20 200427 273.25 275.75 261.50 263.50 -12.25 15,134 57,413 +769 Hover/Click
Oct20 200427 284.50 285.25 273.50 275.50 -11.75 8,778 48,698 +741 Hover/Click
Nov20 200427 292.25 294.25 281.75 283.75 -11.50 6,072 38,048 +591 Hover/Click
Dec20 200427 297.25 298.75 286.75 289.00 -11.25 20,427 82,934 -1,008 Hover/Click
Jan21 200427 301.50 303.75 293.50 295.50 -10.75 3,798 29,499 -52 Hover/Click
Feb21 200427 307.75 310.25 300.75 302.25 -10.25 2,124 18,530 +388 Hover/Click
Total Volume and Open Interest 257,691 854,205 +4,852  
Ethanol(CBOT)
May20 200427 0.909 0.935 0.909 0.935 unch 21 92 -20  
Jun20 200427 0.931 0.947 0.931 0.947 -0.009 135 236 +32  
Jul20 200427 0.974 0.974 0.965 0.974 -0.010 79 222 +49  
Aug20 200427 0.974 0.974 0.974 0.974 -0.010        
Sep20 200427 0.974 0.974 0.974 0.974 -0.010        
Oct20 200427 0.974 0.974 0.974 0.974 -0.010        
Nov20 200427 0.974 0.974 0.974 0.974 -0.010        
Dec20 200427 1.014 1.014 1.014 1.014 -0.010 0 1 +0  
Total Volume and Open Interest 235 551 +61  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200427 16.94 16.94 11.89 12.78 -4.16 71,437 104,540 -3,525 Hover/Click
Jul20 200427 21.07 21.07 17.79 18.08 -3.14 56,557 91,544 -983 Hover/Click
Aug20 200427 23.38 23.40 21.06 21.42 -2.44 32,278 32,776 +2,900 Hover/Click
Sep20 200427 25.30 25.31 23.39 23.84 -1.87 23,919 45,069 +29 Hover/Click
Oct20 200427 26.44 26.44 24.84 25.28 -1.49 8,878 20,183 -241 Hover/Click
Nov20 200427 27.42 27.42 26.04 26.47 -1.20 6,319 15,092 +556 Hover/Click
Dec20 200427 28.27 28.27 27.01 27.46 -1.01 22,437 105,271 -826 Hover/Click
Jan21 200427 28.57 28.57 28.00 28.29 -0.84 1,375 7,533 -214 Hover/Click
Feb21 200427 29.15 29.15 28.99 29.00 -0.74 623 5,499 -13 Hover/Click
Mar21 200427 29.62 29.62 29.62 29.62 -0.64 554 7,230 +77 Hover/Click
Apr21 200427 30.15 30.15 30.15 30.15 -0.57 157 4,484 -10 Hover/Click
May21 200427 30.63 30.63 30.63 30.63 -0.54 144 5,294 +27 Hover/Click
Jun21 200427 31.55 31.55 30.92 31.06 -0.49 1,956 34,463 -58 Hover/Click
Jul21 200427 31.42 31.42 31.42 31.42 -0.46 38 5,595 -2 Hover/Click
Aug21 200427 31.77 31.77 31.77 31.77 -0.44 39 6,304 -6 Hover/Click
Sep21 200427 32.12 32.12 32.12 32.12 -0.42 39 5,710 +8 Hover/Click
Total Volume and Open Interest 232,627 638,599 -1,803  
US Dollar Index(ICE) Weekly Monthly
Jun20 200427 100.270 100.370 99.840 100.098 -0.337 22,225 31,162 -56 Hover/Click
Sep20 200427 100.390 100.400 99.900 100.107 -0.318 68 683 +11 Hover/Click
Dec20 200427 100.162 100.162 100.162 100.162 -0.318 0 204 +0 Hover/Click
Total Volume and Open Interest 22,293 32,049 -45  
Australian Dollar(CME) Weekly Monthly
Jun20 200427 63.88 64.73 63.84 64.66 +0.84 69,681 125,168 +226 Hover/Click
Sep20 200427 64.00 64.71 63.98 64.66 +0.84 40 822 +18 Hover/Click
Dec20 200427 64.66 64.69 64.66 64.66 +0.84 3 225 +0 Hover/Click
Total Volume and Open Interest 70,896 128,049 +1,359  
British Pound(CME) Weekly Monthly
Jun20 200427 123.69 124.59 123.63 124.25 +0.70 71,933 159,841 +2,758 Hover/Click
Sep20 200427 123.75 124.63 123.69 124.30 +0.70 26 1,803 +2 Hover/Click
Dec20 200427 124.36 124.58 124.36 124.36 +0.71 8 209 +0 Hover/Click
Total Volume and Open Interest 72,089 163,652 +2,766  
Canadian Dollar(CME) Weekly Monthly
Jun20 200427 70.92 71.30 70.85 71.24 +0.32 56,765 111,640 -1,333 Hover/Click
Sep20 200427 71.04 71.29 70.89 71.27 +0.32 101 3,119 -6 Hover/Click
Dec20 200427 70.97 71.32 70.94 71.29 +0.31 11 2,717 -3 Hover/Click
Mar21 200427 71.30 71.30 71.30 71.30 +0.30 2 140 +0 Hover/Click
Total Volume and Open Interest 57,031 119,220 -1,315  
Japanese Yen(CME) Weekly Monthly
Jun20 200427 93.10 93.55 93.00 93.32 +0.16 85,799 130,826 +1,425 Hover/Click
Sep20 200427 93.21 93.72 93.17 93.50 +0.17 42 1,060 -23 Hover/Click
Dec20 200427 93.71 93.89 93.42 93.71 +0.16 12 60 +4 Hover/Click
Total Volume and Open Interest 86,294 132,789 +1,417  
Swiss Franc(CME) Weekly Monthly
Jun20 200427 102.90 103.13 102.53 102.65 -0.06 20,411 35,673 +668 Hover/Click
Sep20 200427 102.96 103.33 102.87 102.96 -0.05 0 68 +0 Hover/Click
Dec20 200427 103.29 103.51 103.29 103.29 -0.06 0 12 +0 Hover/Click
Total Volume and Open Interest 20,412 35,754 +669  
EuroFX(CME) Weekly Monthly
Jun20 200427 108.33 108.73 108.24 108.44 +0.33 177,571 538,665 -2,567 Hover/Click
Sep20 200427 108.52 108.96 108.49 108.67 +0.33 376 3,628 +98 Hover/Click
Dec20 200427 108.90 109.18 108.78 108.92 +0.32 152 1,758 -6 Hover/Click
Total Volume and Open Interest 178,600 546,814 -2,448  
Mexican Peso(CME) Weekly Monthly
May20 200427 402.25 403.25 402.25 402.25 +4.50 13 1,027 +5  
Jun20 200427 396.63 401.88 396.00 400.25 +4.38 33,111 103,131 -542 Hover/Click
Total Volume and Open Interest 33,128 104,289 -537  
Brazilian Real(CME) Weekly Monthly
May20 200427 178.60 181.20 174.60 175.05 -2.05 7,425 18,979 +195  
Jun20 200427 177.10 180.70 174.15 174.65 -2.00 2,510 5,002 +1,484 Hover/Click
Jul20 200427 177.00 179.85 174.10 174.35 -2.10 6 40 +5  
Aug20 200427 174.10 174.10 174.10 174.10 +0.40 0 120 +0  
Total Volume and Open Interest 9,941 24,141 +1,684  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200427 181~290 182~030 180~080 180~180 -1~140 212,115 995,756 +7,431 Hover/Click
Sep20 200427 180~190 180~210 178~250 178~310 -1~200 37 166 -1 Hover/Click
Dec20 200427 178~310 178~310 178~310 178~310 -1~200       Hover/Click
Total Volume and Open Interest 212,152 995,922 +7,430  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200427 139~000 139~015 138~185 138~210 -0~145 1,105,020 3,195,820 +8,977 Hover/Click
Sep20 200427 138~270 138~270 138~120 138~140 -0~150 2,023 52,737 +1,455 Hover/Click
Dec20 200427 138~140 138~140 138~140 138~140 -0~150       Hover/Click
Total Volume and Open Interest 1,107,043 3,248,557 +10,432  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200427 125~106 125~114 125~054 125~066 -0~062 708,234 3,595,678 -36,785 Hover/Click
Sep20 200427 125~066 125~070 125~014 125~022 -0~066 3,452 34,268 +3,013 Hover/Click
Dec20 200427 125~022 125~022 125~022 125~022 -0~066       Hover/Click
Total Volume and Open Interest 711,686 3,629,946 -33,772  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200427 110~053 110~056 110~042 110~047 -0~010 335,848 2,520,110 -26,044 Hover/Click
Sep20 200427 110~094 110~094 110~084 110~090 -0~012 1,380 15,175 +1,333 Hover/Click
Dec20 200427 110~090 110~090 110~090 110~090 -0~012       Hover/Click
Total Volume and Open Interest 337,228 2,535,285 -24,711  
Eurodollars(CME) Weekly Monthly
Jun20 200427 99.605 99.630 99.600 99.605 +0.005 214,116 1,569,345 +2,307  
Sep20 200427 99.675 99.685 99.665 99.675 +0.005 128,348 1,542,451 +145  
Dec20 200427 99.650 99.660 99.640 99.650 unch 173,965 1,089,152 +25,037  
Mar21 200427 99.715 99.725 99.710 99.715 -0.005 123,005 965,176 +621  
Jun21 200427 99.720 99.730 99.710 99.720 -0.010 131,149 822,282 +16,597  
Sep21 200427 99.720 99.725 99.700 99.710 -0.015 104,381 650,253 -2,700  
Dec21 200427 99.700 99.705 99.685 99.690 -0.020 93,482 737,308 +460  
Mar22 200427 99.695 99.700 99.675 99.685 -0.020 94,661 574,948 +1,758  
Jun22 200427 99.660 99.670 99.640 99.650 -0.025 75,878 464,094 -151  
Sep22 200427 99.635 99.645 99.610 99.620 -0.030 59,384 334,877 +1,530  
Dec22 200427 99.585 99.595 99.560 99.570 -0.035 58,841 251,600 -1,859  
Mar23 200427 99.560 99.565 99.535 99.540 -0.035 45,897 271,198 -854  
Jun23 200427 99.525 99.535 99.500 99.505 -0.035 33,100 155,792 +2,105  
Sep23 200427 99.495 99.500 99.465 99.470 -0.040 29,205 147,709 -396  
Dec23 200427 99.450 99.450 99.420 99.425 -0.040 35,390 115,961 -595  
Mar24 200427 99.415 99.420 99.380 99.390 -0.040 30,928 115,988 +368  
Jun24 200427 99.375 99.380 99.340 99.345 -0.045 26,792 70,493 -201  
Sep24 200427 99.340 99.340 99.295 99.300 -0.050 16,544 73,210 +2,457  
Total Volume and Open Interest 1,610,199 10,616,367 +31,431  
Ultra T-Bond(CBOT)
Jun20 200427 228~18 228~24 224~07 224~27 -3~19 130,122 1,039,048 -2,355  
Sep20 200427 223~10 227~01 222~23 223~10 -3~19 0 2 +0  
Dec20 200427 223~10 223~10 223~10 223~10 -3~19        
Total Volume and Open Interest 130,122 1,039,050 -2,355  
Ultra 10-Yr T-Note(CBOT)
Jun20 200427 157~075 157~110 156~125 156~170 -0~270 166,833 810,245 +7,023  
Sep20 200427 156~305 156~305 156~305 156~305 -0~270 0 5 +0  
Dec20 200427 156~305 156~305 156~305 156~305 -0~270        
Total Volume and Open Interest 166,833 810,250 +7,023  
30 Day Federal Funds(CBOT)
Apr20 200427 99.952 99.952 99.948 99.948 -0.005 4,207 224,803 -725  
May20 200427 99.923 99.927 99.920 99.925 unch 9,336 264,373 -1,857  
Jun20 200427 99.925 99.930 99.915 99.925 unch 5,255 154,696 -460  
Jul20 200427 99.920 99.925 99.915 99.925 unch 16,941 238,778 -5,127  
Aug20 200427 99.935 99.940 99.930 99.935 unch 10,769 131,669 -70  
Sep20 200427 99.935 99.940 99.930 99.935 unch 10,344 51,837 +2,980  
Total Volume and Open Interest 142,334 1,711,597 +18,801  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200427 152.80 153.01 152.51 153.01 +0.57 529 12,672 +38 Hover/Click
Sep20 200427 153.01 153.01 153.01 153.01 +0.57       Hover/Click
Dec20 200427 153.01 153.01 153.01 153.01 +0.57       Hover/Click
Total Volume and Open Interest 529 12,672 +38  
Euro-Buxl(EUREX)
Jun20 200427 215.34 215.72 213.24 213.98 -1.04 38,202 204,503 -3,471  
Sep20 200427 220.26 223.46 220.26 223.46 -1.04 0 14 +0  
Dec20 200427 215.98 215.98 215.98 215.98 -1.04        
Total Volume and Open Interest 38,202 204,517 -3,471  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200427 172.68 172.91 172.23 172.45 -0.31 571,166 1,260,579 +17,803 Hover/Click
Sep20 200427 175.59 175.59 175.59 175.59 -0.33 96 302 +83 Hover/Click
Dec20 200427 173.50 173.50 173.50 173.50 -0.31       Hover/Click
Total Volume and Open Interest 571,262 1,260,881 +17,886  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200427 135.27 135.35 135.02 135.09 -0.22 346,846 953,633 +42,530 Hover/Click
Sep20 200427 134.51 134.51 134.51 134.51 -0.24 0 329 +0 Hover/Click
Dec20 200427 135.02 135.02 135.02 135.02 -0.22       Hover/Click
Total Volume and Open Interest 346,846 953,962 +42,530  
Euro-Schatz(EUREX)
Jun20 200427 112.19 112.19 112.10 112.11 -0.08 283,479 1,177,045 +31,465  
Sep20 200427 112.11 112.11 112.11 112.11 -0.08 0 65 +0  
Dec20 200427 113.11 113.11 113.11 113.11 -0.08        
Total Volume and Open Interest 283,479 1,177,110 +31,465  
3-Mth Euribor(EUREX)
Jun20 200427 100.285 100.285 100.285 100.285 +0.015 2 1,072 +0  
Sep20 200427 100.350 100.350 100.345 100.345 +0.015 0 913 +0  
Dec20 200427 100.380 100.380 100.375 100.375 +0.020 0 315 +0  
Total Volume and Open Interest 2 4,677 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200427 136~31 137~04 136~24 136~26 -0~08 194,736 416,526 +7,088 Hover/Click
Sep20 200427 135~28 135~28 135~28 135~28 -0~09       Hover/Click
Total Volume and Open Interest 194,736 416,526 +7,088  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200427 99.63 99.64 99.61 99.63 +0.00 69,242 501,674 -6,360  
Sep20 200427 99.71 99.71 99.69 99.70 -0.01 38,850 459,690 -3,479  
Dec20 200427 99.71 99.71 99.69 99.69 -0.01 35,469 445,585 +488  
Mar21 200427 99.75 99.75 99.74 99.74 -0.01 32,502 520,383 +3,141  
Jun21 200427 99.74 99.75 99.73 99.74 -0.00 32,284 332,924 +3,206  
Sep21 200427 99.74 99.74 99.72 99.73 -0.00 33,529 231,159 +3,505  
Total Volume and Open Interest 476,661 3,341,461 +5,706  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200427 100.280 100.305 100.265 100.285 +0.005 155,308 501,674 +11,792  
Sep20 200427 100.335 100.365 100.330 100.345 +0.005 109,635 394,839 -4,729  
Dec20 200427 100.365 100.385 100.360 100.370 +0.005 92,196 343,913 -987  
Total Volume and Open Interest 802,323 3,247,640 +21,506  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200427 99.81 99.82 99.81 99.82 unch 11,525 122,023 -5,372  
Sep20 200427 99.80 99.81 99.79 99.81 unch 10,065 130,247 -3,594  
Dec20 200427 99.75 99.76 99.74 99.76 unch 10,970 152,787 -8,127  
Mar21 200427 99.74 99.75 99.73 99.75 unch 3,263 131,662 -1,606  
Jun21 200427 99.72 99.73 99.71 99.73 unch 3,876 79,291 +329  
Sep21 200427 99.70 99.71 99.70 99.71 unch 2,635 60,299 -679  
Dec21 200427 99.66 99.67 99.66 99.67 unch 3,158 51,464 +399  
Mar22 200427 99.62 99.64 99.61 99.64 +0.01 1,138 24,294 -42  
Jun22 200427 99.57 99.60 99.57 99.60 +0.01 92 1,760 +3  
Sep22 200427 99.53 99.55 99.53 99.55 +0.01 0 606 +0  
Total Volume and Open Interest 46,723 755,555 -18,689  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200427 99.13 99.14 99.09 99.10 -0.03 116,481 1,169,562 -15,429  
Sep20 200427 99.10 99.10 99.10 99.10 -0.03        
Total Volume and Open Interest 116,481 1,169,562 -15,429  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200427 99.74 99.74 99.73 99.74 unch 134,433 1,156,574 +8,638  
Sep20 200427 99.74 99.74 99.74 99.74 unch        
Total Volume and Open Interest 134,433 1,156,574 +8,638  
Gold(CMX) Weekly Monthly
Apr20 200427 1731.9 1731.9 1711.9 1711.9 -11.6 482 407 -139 Hover/Click
Jun20 200427 1745.0 1745.8 1720.0 1723.8 -11.8 201,884 337,341 -1,632 Hover/Click
Aug20 200427 1749.2 1750.0 1724.5 1728.7 -11.0 5,561 73,597 +790 Hover/Click
Oct20 200427 1746.5 1750.8 1730.0 1730.9 -10.6 1,146 13,047 +171 Hover/Click
Dec20 200427 1746.7 1753.0 1726.8 1731.4 -10.3 3,793 50,679 +1,076 Hover/Click
Feb21 200427 1744.9 1744.9 1729.5 1732.3 -10.3 322 8,104 +61 Hover/Click
Apr21 200427 1733.3 1733.3 1733.3 1733.3 -10.3 29 2,564 +0 Hover/Click
Jun21 200427 1749.0 1749.0 1731.3 1734.2 -10.1 74 2,655 -32 Hover/Click
Aug21 200427 1735.5 1735.5 1735.5 1735.5 -10.1 4 97 +0 Hover/Click
Oct21 200427 1736.9 1736.9 1736.9 1736.9 -10.1 0 12 +0 Hover/Click
Dec21 200427 1743.0 1743.0 1737.4 1737.4 -10.1 11 1,715 +8 Hover/Click
Feb22 200427 1738.8 1738.8 1738.8 1738.8 -10.1       Hover/Click
Total Volume and Open Interest 215,003 498,203 +1,022  
Silver(CMX) Weekly Monthly
May20 200427 1532.0 1544.5 1510.5 1521.0 -5.3 47,870 33,192 -2,335 Hover/Click
Jul20 200427 1549.0 1563.5 1530.0 1534.1 -10.4 17,535 83,676 +3,002 Hover/Click
Sep20 200427 1554.0 1565.0 1533.0 1537.9 -8.5 1,572 12,235 +521 Hover/Click
Dec20 200427 1556.0 1566.0 1538.5 1540.7 -8.4 1,597 10,343 +257 Hover/Click
Mar21 200427 1565.0 1565.0 1543.7 1543.7 -7.7 339 2,278 -30 Hover/Click
May21 200427 1557.0 1559.0 1546.0 1546.7 -9.0 31 832 +5 Hover/Click
Jul21 200427 1550.1 1564.5 1550.1 1550.1 -9.0 0 23 +0 Hover/Click
Total Volume and Open Interest 69,084 142,976 +1,436  
Platinum(NYMEX) Weekly Monthly
Apr20 200427 776.6 776.6 776.6 776.6 +3.2       Hover/Click
Jul20 200427 780.8 788.3 767.6 777.0 +3.2 9,905 42,127 +251 Hover/Click
Oct20 200427 783.8 784.3 766.8 776.4 +3.5 138 6,573 -17 Hover/Click
Jan21 200427 782.7 782.7 773.6 777.3 +4.0 23 1,029 +10 Hover/Click
Total Volume and Open Interest 10,088 49,879 +233  
Palladium(NYMEX) Weekly Monthly
Jun20 200427 1998.90 2029.40 1875.00 1894.80 -90.50 1,192 6,337 -25 Hover/Click
Sep20 200427 1995.00 1995.00 1881.50 1888.50 -89.10 132 901 +88 Hover/Click
Dec20 200427 1874.60 1874.60 1874.60 1874.60 -89.40 7 436 -1 Hover/Click
Total Volume and Open Interest 1,356 7,699 +87  
Copper(CMX) Weekly Monthly
May20 200427 235.50 238.55 231.65 235.00 +1.30 49,329 20,799 -8,194 Hover/Click
Jul20 200427 235.20 238.05 232.40 234.50 +0.85 29,739 87,546 +4,399 Hover/Click
Sep20 200427 236.30 238.85 233.65 235.45 +0.70 3,210 35,256 +385 Hover/Click
Dec20 200427 238.20 239.65 235.00 236.55 +0.65 1,421 19,500 +403 Hover/Click
Mar21 200427 239.05 239.40 236.35 237.75 +0.55 321 2,584 +172 Hover/Click
Total Volume and Open Interest 85,133 177,253 -3,078  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200427 23647 24100 23535 23999 +341 211,387 67,440 +6,061 Hover/Click
Sep20 200427 23510 24008 23471 23923 +343 118 708 +12 Hover/Click
Dec20 200427 23833 23901 23486 23833 +343 1 19 -1 Hover/Click
Mar21 200427 23674 23674 23674 23674 +350       Hover/Click
Total Volume and Open Interest 211,506 68,167 +6,072  
S & P 500(CME) Weekly Monthly
Jun20 200427 2833.75 2869.25 2813.75 2869.00 +39.50 871 98,369 +371  
Sep20 200427 2861.00 2861.00 2861.00 2861.00 +39.50 0 11 +0  
Dec20 200427 2855.75 2855.75 2855.75 2855.75 +39.75        
Mar21 200427 2848.75 2848.75 2848.75 2848.75 +40.75        
Total Volume and Open Interest 871 98,454 +371  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200427 2829.00 2881.25 2812.75 2869.00 +39.50 1,703,918 3,332,460 -16,714 Hover/Click
Sep20 200427 2829.00 2873.25 2806.00 2861.00 +39.50 2,638 29,167 +817 Hover/Click
Dec20 200427 2822.25 2867.00 2800.75 2855.75 +39.75 129 15,076 +2 Hover/Click
Mar21 200427 2848.75 2848.75 2848.75 2848.75 +40.75 0 65 +0 Hover/Click
Total Volume and Open Interest 1,706,685 3,376,772 -15,895  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200427 8766.00 8898.00 8730.00 8824.25 +55.25 435,112 175,205 +409 Hover/Click
Sep20 200427 8736.75 8883.00 8722.50 8812.50 +54.50 257 1,792 +5 Hover/Click
Dec20 200427 8793.50 8871.50 8737.00 8793.50 +43.50 0 18 +0 Hover/Click
Total Volume and Open Interest 435,369 177,017 +414  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200427 1555.10 1618.50 1537.90 1609.70 +65.20 9,718 74,977 +96 Hover/Click
Sep20 200427 1617.10 1617.10 1546.40 1617.10 +65.20 0 1 +0 Hover/Click
Dec20 200427 1622.00 1622.00 1622.00 1622.00 +64.60       Hover/Click
Total Volume and Open Interest 9,718 74,978 +96  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200427 36.55 37.15 33.45 33.88 -2.90 42,378 88,162 -3,214  
Jun20 200427 35.35 35.75 33.15 33.48 -2.10 22,072 43,162 +2,740  
Jul20 200427 34.00 34.23 32.40 32.58 -1.60 6,364 26,877 +186  
Total Volume and Open Interest 79,419 211,717 +924  
S & P 600(CME)
Jun20 200427 745.90 745.90 745.90 745.90 +30.80        
Sep20 200427 746.40 746.40 746.40 746.40 +30.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200427 1226.60 1289.30 1217.80 1277.50 +52.90 154,172 543,953 -7,442 Hover/Click
Sep20 200427 1241.00 1286.80 1217.50 1276.00 +52.70 47 3,037 -14 Hover/Click
Dec20 200427 1273.70 1273.70 1273.70 1273.70 +53.40       Hover/Click
Total Volume and Open Interest 154,219 546,990 -7,456  
Nikkei 225(CME)
Jun20 200427 19510 19890 19405 19850 +355 5,235 11,992 -7  
Sep20 200427 19830 19880 19505 19865 +355 1 11 +1  
Total Volume and Open Interest 5,236 12,003 -6  
Nikkei 225(SGX) Weekly Monthly
Jun20 200427 19255 19805 19225 19680 +435 64,914 113,413 -6,830  
Sep20 200427 19595 19635 19595 19635 +435 0 1,115 +0  
Dec20 200427 19505 19505 19505 19505 +435 0 15,948 +0  
Total Volume and Open Interest 64,964 160,365 -6,830  
Nikkei 225 Mini(JPX)
Jun20 200427 19250 19805 19225 19720 +530 855,333 603,128 -8,361  
Sep20 200427 19200 19740 19170 19690 +290 17,134 12,139 +16  
Dec20 200427 19035 19605 19035 19550 +280 263 4,328 +98  
Total Volume and Open Interest 1,305,100 704,102 +19,894  
Nikkei 225(JPX)
Jun20 200427 19250 19800 19220 19720 +530 51,076 354,436 -1,807  
Sep20 200427 19190 19730 19190 19690 +550 135 11,573 +305  
Dec20 200427 19120 19560 19120 19550 +530 4 65,957 -60  
Total Volume and Open Interest 51,217 502,164 -1,005  
Nikkei 225(CME) Yen
Jun20 200427 19460 19835 19340 19790 +360 37,565 31,227 +247  
Sep20 200427 19725 19750 19315 19725 +360 2 76 +0  
Dec20 200427 19585 19585 19585 19585 +380        
Total Volume and Open Interest 37,568 31,306 +247  
Nikkei 225(CME) e-Mini Yen
Jun20 200427 19790 19790 19790 19790 +360        
Sep20 200427 19730 19730 19730 19730 +360        
Dec20 200427 19590 19590 19590 19590 +380        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
May20 200427 4466.0 4497.5 4417.5 4476.0 +111.0 39,859 172,562 -175  
Jun20 200427 4420.0 4475.0 4420.0 4466.0 +111.0 47 7,621 -16  
Jul20 200427 4447.5 4447.5 4447.5 4447.5 +112.5        
Sep20 200427 4442.0 4442.0 4442.0 4442.0 +110.5        
Dec20 200427 4424.5 4424.5 4424.5 4424.5 +109.5 0 57,602 +0  
Mar21 200427 4416.5 4416.5 4416.5 4416.5 +112.5        
Total Volume and Open Interest 39,906 252,290 -191  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200427 23840 24333 23840 24269 +435 157,916 81,528 -17,725  
May20 200427 23800 24229 23745 24180 +464 42,374 34,712 +24,606  
Jun20 200427 23623 24050 23564 24004 +458 598 9,221 +243  
Total Volume and Open Interest 201,071 133,421 +7,117  
DAX(EUREX) Weekly Monthly
Jun20 200427 10411.0 10718.0 10411.0 10630.5 +288.0 87,562 108,776 +2,944  
Sep20 200427 10580.0 10685.0 10530.0 10611.0 +286.0 30 905 -11  
Dec20 200427 10598.5 10598.5 10598.5 10598.5 +288.0 6 236 +2  
Total Volume and Open Interest 87,598 109,917 +2,935  
Mini-DAX(EUREX)
Jun20 200427 10435.0 10718.0 10423.0 10630.5 +288.0 60,844 17,903 +1,739  
Sep20 200427 10522.0 10682.0 10500.0 10611.0 +286.0 107 385 -29  
Dec20 200427 10598.5 10598.5 10598.5 10598.5 +288.0 2 57 +0  
Total Volume and Open Interest 60,953 18,345 +1,710  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200427 2798 2864 2798 2842 +69 1,060,527 4,510,245 +73,609  
Sep20 200427 2802 2848 2801 2828 +69 6,839 102,014 +5,613  
Dec20 200427 2819 2819 2819 2819 +68 5,127 329,315 +4,535  
Total Volume and Open Interest 1,072,493 4,960,317 +83,757  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200427 9710 9752 9626 9686 +148 30,770 215,465 +1,483  
Sep20 200427 9689 9693 9614 9652 +143 40 1,394 -17  
Dec20 200427 9752 9752 9610 9621 +145 45 230 -10  
Total Volume and Open Interest 30,855 217,089 +1,456  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200427 5764.50 5863.50 5764.50 5816.00 +74.00 89,073 650,865 -2,275  
Sep20 200427 5794.50 5794.50 5794.50 5794.50 +74.00 27 2,722 -26  
Dec20 200427 5776.00 5776.00 5776.00 5776.00 +74.00 4 5,024 +4  
Total Volume and Open Interest 89,104 658,611 -2,297  
SPI 200(SFE) Weekly Monthly
Jun20 200427 5224.0 5322.0 5190.0 5308.0 +92.0 49,060 356,915 -2,517  
Sep20 200427 5246.0 5246.0 5246.0 5246.0 +92.0 1 144 +0  
Dec20 200427 5232.0 5232.0 5232.0 5232.0 +92.0 0 658 +0  
Total Volume and Open Interest 49,171 361,893 -2,472  
FTSE MIB(ISE)
Jun20 200427 17160.00 17330.00 17040.00 17281.00 +541.00 11,925 55,406 +721  
Sep20 200427 17010.00 17164.00 16955.00 17164.00 +544.00 31 437 +16  
Dec20 200427 16987.00 16987.00 16987.00 16987.00 +547.00        
Total Volume and Open Interest 11,956 55,843 +737  
KOSPI 200(KFE)
Jun20 200427 250.15 255.60 249.60 254.55 +5.60 349,577 330,586 -1,291  
Sep20 200427 249.55 254.75 249.40 253.90 +5.55 332 7,035 +526  
Dec20 200427 252.30 253.80 252.30 253.35 +3.10 3 41,924 -198  
Total Volume and Open Interest 350,109 398,527 -963  
GSCI(CME) Weekly Monthly
May20 200427 228.45 233.10 226.90 232.65 -8.60 37 7,086 -8  
Jun20 200427 233.30 233.30 233.30 233.30 -8.60        
Jul20 200427 256.35 256.35 256.35 256.35 -8.60        
Total Volume and Open Interest 37 7,086 -8  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy