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 Tue April 28, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200428 829.50 835.50 822.50 826.00 -3.00 68,404 55,445 -47,465 Hover/Click
Jul20 200428 837.00 842.50 829.50 832.00 -4.50 101,076 309,837 +5,091 Hover/Click
Aug20 200428 838.50 843.50 832.25 834.50 -3.50 11,108 28,933 +762 Hover/Click
Sep20 200428 838.75 842.50 833.25 835.50 -2.25 6,360 22,761 +74 Hover/Click
Nov20 200428 841.00 845.75 837.00 839.00 -1.25 35,110 155,199 +4,415 Hover/Click
Jan21 200428 841.75 847.25 838.50 841.25 unch 7,946 58,240 +1,956 Hover/Click
Mar21 200428 829.00 836.50 826.50 832.00 +3.25 15,467 124,294 +4,378 Hover/Click
May21 200428 825.00 834.75 823.75 830.50 +5.00 6,397 39,120 +2,184 Hover/Click
Jul21 200428 833.25 842.50 831.25 838.75 +5.75 5,176 21,935 +972 Hover/Click
Aug21 200428 840.75 842.75 832.50 839.75 +5.75 155 1,086 +44 Hover/Click
Sep21 200428 836.75 836.75 835.75 835.75 +6.00 76 489 +22 Hover/Click
Nov21 200428 828.75 837.75 826.75 834.75 +7.00 2,294 15,548 +678 Hover/Click
Jan22 200428 839.00 839.00 839.00 839.00 +7.00 32 89 +12 Hover/Click
Mar22 200428 838.00 840.00 838.00 839.25 +7.00 24 43 +6 Hover/Click
Total Volume and Open Interest 259,718 833,286 -26,824  
Soybean Meal(CBOT) Weekly Monthly
May20 200428 285.30 286.20 281.00 281.80 -3.50 18,498 22,094 -7,218 Hover/Click
Jul20 200428 291.40 292.60 287.50 288.40 -3.10 38,739 168,030 +3,030 Hover/Click
Aug20 200428 292.00 293.10 288.70 289.40 -2.50 9,208 29,073 -1,000 Hover/Click
Sep20 200428 292.70 293.80 289.90 290.40 -2.00 5,413 21,581 +284 Hover/Click
Oct20 200428 292.70 293.90 290.60 291.10 -1.50 2,588 16,325 +232 Hover/Click
Dec20 200428 294.40 296.30 293.10 293.70 -0.90 9,312 64,993 +1,264 Hover/Click
Jan21 200428 294.10 295.90 293.20 293.70 -0.20 1,173 11,192 +217 Hover/Click
Mar21 200428 289.00 291.90 288.60 290.00 +1.00 3,667 31,448 +900 Hover/Click
May21 200428 287.50 290.80 287.00 289.10 +1.90 2,615 18,221 +442 Hover/Click
Jul21 200428 290.00 294.30 289.50 291.50 +1.90 2,075 10,552 +726 Hover/Click
Total Volume and Open Interest 95,214 406,087 -319  
Soybean Oil(CBOT) Weekly Monthly
May20 200428 24.98 25.32 24.84 25.30 +0.31 46,170 29,298 -10,483 Hover/Click
Jul20 200428 25.47 25.80 25.31 25.77 +0.30 91,260 174,781 +3,424 Hover/Click
Aug20 200428 25.66 26.00 25.52 25.97 +0.30 12,706 44,055 -477 Hover/Click
Sep20 200428 25.93 26.15 25.69 26.13 +0.29 7,154 36,200 +1,725 Hover/Click
Oct20 200428 26.01 26.31 25.88 26.29 +0.29 2,922 19,103 -128 Hover/Click
Dec20 200428 26.39 26.65 26.20 26.63 +0.27 19,386 83,107 +3,564 Hover/Click
Jan21 200428 26.56 26.83 26.42 26.82 +0.26 2,662 15,449 +588 Hover/Click
Mar21 200428 26.70 26.96 26.59 26.96 +0.24 4,040 25,676 +656 Hover/Click
May21 200428 26.87 27.13 26.76 27.12 +0.24 2,681 15,475 +270 Hover/Click
Jul21 200428 27.13 27.52 27.01 27.37 +0.22 1,947 7,860 +392 Hover/Click
Total Volume and Open Interest 192,536 459,878 +154  
Canola(WCE) Weekly Monthly
May20 200428 459.3 464.1 458.0 463.8 +4.8 3,592 9,639 -5,005 Hover/Click
Jul20 200428 461.0 462.4 460.3 461.7 +0.6 7,806 89,226 +1,875 Hover/Click
Nov20 200428 470.2 470.5 468.3 469.2 +0.1 2,726 66,533 +808 Hover/Click
Jan21 200428 476.6 476.6 474.6 475.5 +0.1 365 6,520 +4 Hover/Click
Mar21 200428 483.0 483.0 480.8 481.1 unch 19 3,195 +12 Hover/Click
Total Volume and Open Interest 14,513 176,017 -2,306  
Corn(CBOT) Weekly Monthly
May20 200428 305.00 308.50 301.25 302.75 -2.75 113,476 112,871 -38,718 Hover/Click
Jul20 200428 313.25 316.50 310.50 312.00 -1.25 143,376 614,622 +13,856 Hover/Click
Sep20 200428 318.50 322.00 317.50 319.25 +0.25 31,128 236,432 +690 Hover/Click
Dec20 200428 329.00 332.75 328.25 330.00 +0.50 36,322 318,611 +5,607 Hover/Click
Mar21 200428 342.25 345.75 341.50 343.75 +1.00 6,777 48,988 +531 Hover/Click
May21 200428 350.00 353.00 348.75 351.00 +1.00 1,991 13,805 +178 Hover/Click
Jul21 200428 355.00 358.25 354.00 356.50 +1.25 4,901 49,226 +1,510 Hover/Click
Sep21 200428 351.00 354.50 351.00 354.25 +2.75 780 12,303 +398 Hover/Click
Dec21 200428 358.00 362.00 357.75 360.50 +2.25 3,263 45,887 +906 Hover/Click
Mar22 200428 371.25 372.00 370.25 370.75 +2.25 66 1,473 +48 Hover/Click
Total Volume and Open Interest 342,120 1,456,168 -14,976  
Wheat(CBOT) Weekly Monthly
May20 200428 523.00 528.00 517.25 526.75 +5.75 44,703 12,799 -14,433 Hover/Click
Jul20 200428 526.75 531.75 520.25 526.00 +1.25 71,750 179,166 +2,878 Hover/Click
Sep20 200428 529.50 534.25 524.00 529.25 +1.25 27,757 68,906 +128 Hover/Click
Dec20 200428 538.00 541.75 531.75 537.75 +2.00 20,121 54,542 -1,828 Hover/Click
Mar21 200428 544.00 547.75 538.50 544.75 +2.75 5,720 15,219 -516 Hover/Click
May21 200428 545.00 547.75 539.50 545.75 +3.25 307 3,518 -40 Hover/Click
Total Volume and Open Interest 170,880 345,536 -13,820  
Wheat(KCBT) Weekly Monthly
May20 200428 473.50 479.25 469.75 474.50 +4.00 16,823 11,852 -7,800 Hover/Click
Jul20 200428 483.50 489.00 478.50 483.75 +4.25 30,996 130,110 +2,085 Hover/Click
Sep20 200428 488.25 495.25 485.50 490.50 +4.00 7,761 36,453 +657 Hover/Click
Dec20 200428 499.00 505.25 495.75 500.75 +4.25 3,084 35,173 +62 Hover/Click
Mar21 200428 509.25 514.75 505.50 510.75 +4.00 843 9,172 -100 Hover/Click
May21 200428 516.00 519.75 511.50 516.00 +4.00 84 1,835 +13 Hover/Click
Jul21 200428 505.50 512.50 505.25 510.00 +4.75 121 1,405 +38 Hover/Click
Total Volume and Open Interest 59,712 226,302 -5,045  
Wheat(MGE) Weekly Monthly
May20 200428 495.75 500.50 494.75 499.25 +5.25 3,577 7,841 -1,199 Hover/Click
Jul20 200428 510.25 515.75 509.00 514.00 +5.25 7,216 35,496 +247 Hover/Click
Sep20 200428 521.50 527.00 521.00 525.50 +5.00 2,193 14,852 -178 Hover/Click
Dec20 200428 537.75 540.50 535.50 539.25 +4.25 740 8,551 +44 Hover/Click
Mar21 200428 550.25 553.75 550.00 553.25 +3.25 102 3,528 +0 Hover/Click
May21 200428 559.00 561.75 559.00 561.75 +2.75 96 1,462 +26 Hover/Click
Total Volume and Open Interest 13,935 71,828 -1,052  
Oats(CBOT) Weekly Monthly
May20 200428 302.00 309.25 297.25 305.75 +0.75 112 596 -116 Hover/Click
Jul20 200428 281.50 283.75 281.25 282.75 +0.25 229 1,713 +37 Hover/Click
Sep20 200428 265.00 265.50 264.25 264.25 unch 19 137 +10 Hover/Click
Dec20 200428 251.50 252.50 251.25 252.25 -0.50 18 756 -3 Hover/Click
Total Volume and Open Interest 378 3,202 -72  
Rough Rice(CBOT) Weekly Monthly
May20 200428 17.15 17.33 16.14 16.86 -0.11 525 1,134 -571 Hover/Click
Jul20 200428 14.99 15.01 14.72 14.76 -0.24 990 6,977 +156 Hover/Click
Sep20 200428 12.05 12.05 11.85 11.91 -0.15 231 3,968 -9 Hover/Click
Nov20 200428 11.85 11.85 11.75 11.75 -0.14 95 283 +78 Hover/Click
Total Volume and Open Interest 1,841 12,363 -346  
Live Cattle(CME) Weekly Monthly
Apr20 200428 84.800 85.750 84.700 85.535 +0.735 1,595 1,254 -592 Hover/Click
Jun20 200428 84.850 85.950 83.250 84.700 +0.650 25,127 116,846 -1,633 Hover/Click
Aug20 200428 90.885 92.200 89.550 90.535 +0.135 12,056 57,878 +674 Hover/Click
Oct20 200428 96.300 97.500 94.980 95.800 +0.015 7,417 43,076 +145 Hover/Click
Dec20 200428 99.900 100.930 98.930 99.930 +0.330 5,356 28,799 +27 Hover/Click
Feb21 200428 103.885 104.950 103.230 104.330 +0.695 2,669 11,891 -109 Hover/Click
Total Volume and Open Interest 55,421 265,025 -1,266  
Feeder Cattle(CME) Weekly Monthly
Apr20 200428 119.750 120.480 119.400 119.635 -0.765 266 1,042 -11 Hover/Click
May20 200428 118.450 119.785 117.680 118.500 +0.350 1,626 6,258 -176 Hover/Click
Aug20 200428 127.450 129.630 127.100 127.930 +0.645 3,261 15,609 +174 Hover/Click
Sep20 200428 128.985 130.825 128.485 129.350 +0.615 1,062 4,946 +63 Hover/Click
Oct20 200428 129.435 131.685 129.435 130.400 +0.715 736 2,621 +91 Hover/Click
Nov20 200428 131.075 132.550 130.325 131.200 +0.465 259 1,048 +4 Hover/Click
Jan21 200428 130.485 131.000 129.350 130.350 +0.850 106 754 +16 Hover/Click
Total Volume and Open Interest 7,328 32,576 +161  
Lean Hogs(CME) Weekly Monthly
May20 200428 57.080 59.000 54.000 55.050 -1.230 1,289 2,466 -43  
Jun20 200428 56.980 60.780 55.300 56.200 +0.920 21,100 77,006 -2,351 Hover/Click
Jul20 200428 59.850 63.930 59.050 60.250 +1.820 8,787 33,282 +119 Hover/Click
Aug20 200428 63.250 67.580 62.550 63.730 +1.650 7,970 30,536 +244 Hover/Click
Oct20 200428 58.000 62.700 57.980 59.400 +1.720 4,419 40,086 -307 Hover/Click
Dec20 200428 56.100 60.830 56.100 58.230 +2.380 3,159 23,120 -292 Hover/Click
Feb21 200428 62.030 66.500 62.000 64.080 +2.430 827 7,222 +13 Hover/Click
Apr21 200428 67.580 71.880 67.580 69.330 +1.950 229 2,114 +1 Hover/Click
Total Volume and Open Interest 47,891 216,240 -2,596  
Class III Milk(CME) Weekly Monthly
Apr20 200428 13.17 13.20 13.17 13.17 -0.02 45 3,041 -18 Hover/Click
May20 200428 11.27 11.78 11.12 11.28 +0.03 287 4,226 +13 Hover/Click
Jun20 200428 12.00 12.55 11.97 12.12 +0.17 338 4,933 +69 Hover/Click
Jul20 200428 13.41 13.75 13.39 13.42 +0.05 234 2,603 -20 Hover/Click
Aug20 200428 14.58 14.69 14.47 14.48 unch 76 2,315 -30 Hover/Click
Sep20 200428 15.25 15.30 15.09 15.21 +0.13 224 1,989 -28 Hover/Click
Oct20 200428 15.61 15.71 15.58 15.58 +0.06 118 1,844 +70 Hover/Click
Nov20 200428 15.63 15.72 15.58 15.68 +0.15 137 1,579 +107 Hover/Click
Dec20 200428 15.60 15.62 15.53 15.53 +0.03 9 1,308 -1 Hover/Click
Jan21 200428 15.38 15.40 15.35 15.35 +0.10 2 426 +0 Hover/Click
Feb21 200428 15.28 15.36 15.28 15.28 unch 7 404 -6 Hover/Click
Mar21 200428 15.34 15.38 15.34 15.34 +0.01 8 440 +0 Hover/Click
Apr21 200428 15.45 15.48 15.45 15.45 unch 8 179 -6 Hover/Click
Total Volume and Open Interest 1,502 25,573 +156  
Cocoa(ICE) Weekly Monthly
May20 200428 2360 2360 2360 2360 +12 2 4 -2 Hover/Click
Jul20 200428 2327 2383 2321 2342 +12 11,267 79,141 -262 Hover/Click
Sep20 200428 2313 2366 2308 2324 +7 6,048 42,027 +685 Hover/Click
Dec20 200428 2296 2346 2292 2306 +6 2,945 47,140 +22 Hover/Click
Mar21 200428 2278 2323 2277 2285 +4 568 28,138 -7 Hover/Click
May21 200428 2282 2307 2277 2280 +6 179 8,110 -45 Hover/Click
Jul21 200428 2304 2304 2275 2278 +8 51 3,338 +1 Hover/Click
Total Volume and Open Interest 21,086 211,516 +375  
Coffee "C"(ICE) Weekly Monthly
May20 200428 105.70 105.70 105.70 105.70 +1.10 35 866 -8 Hover/Click
Jul20 200428 106.90 108.95 105.90 107.60 +1.40 21,749 78,782 +2,125 Hover/Click
Sep20 200428 107.80 109.80 107.10 108.60 +1.30 9,377 45,847 +1,740 Hover/Click
Dec20 200428 109.55 111.50 108.85 110.25 +1.20 6,343 45,809 +603 Hover/Click
Mar21 200428 111.50 113.25 110.60 112.00 +1.20 2,883 19,806 +334 Hover/Click
May21 200428 111.75 114.25 111.75 113.05 +1.30 1,386 9,743 -237 Hover/Click
Total Volume and Open Interest 43,844 226,171 +4,662  
Orange Juice(ICE) Weekly Monthly
May20 200428 111.50 114.20 111.50 113.60 +1.00 339 1,839 -294 Hover/Click
Jul20 200428 112.65 114.50 112.00 114.10 +1.90 410 6,801 +146 Hover/Click
Sep20 200428 114.00 115.15 114.00 114.60 +1.20 16 1,334 +11 Hover/Click
Nov20 200428 115.25 116.75 115.25 115.85 +1.05 3 491 +2 Hover/Click
Jan21 200428 118.05 118.05 117.95 117.95 +1.05 0 352 +0 Hover/Click
Mar21 200428 120.25 120.25 119.95 119.95 +1.05 0 172 +0 Hover/Click
Total Volume and Open Interest 768 10,989 -135  
Sugar #11(ICE) Weekly Monthly
May20 200428 9.21 9.44 9.05 9.34 +0.13 47,698 60,099 -16,699 Hover/Click
Jul20 200428 9.37 9.63 9.21 9.52 +0.14 83,788 356,665 +4,310 Hover/Click
Oct20 200428 9.68 9.93 9.52 9.82 +0.15 35,017 209,938 -7,154 Hover/Click
Mar21 200428 10.45 10.66 10.29 10.57 +0.16 15,157 131,996 +2,587 Hover/Click
May21 200428 10.55 10.74 10.40 10.65 +0.15 7,682 63,279 +2,731 Hover/Click
Jul21 200428 10.64 10.82 10.51 10.73 +0.13 6,046 46,873 +2,062 Hover/Click
Oct21 200428 10.91 11.11 10.82 11.02 +0.11 4,439 40,639 -247 Hover/Click
Mar22 200428 11.53 11.73 11.49 11.65 +0.09 2,413 20,647 +591 Hover/Click
Total Volume and Open Interest 205,029 949,267 -10,293  
London Cocoa(LCE) Weekly Monthly
May20 200428 1980 1982 1940 1945 -37 2,151 35,041 -497 Hover/Click
Jul20 200428 1887 1922 1869 1900 +8 5,855 47,096 +620 Hover/Click
Sep20 200428 1799 1828 1784 1810 +8 3,368 41,708 +461 Hover/Click
Dec20 200428 1702 1718 1686 1696 -7 2,352 61,907 -577 Hover/Click
Mar21 200428 1665 1674 1650 1657 -8 700 34,785 +40 Hover/Click
May21 200428 1645 1667 1644 1651 -7 265 14,368 -92 Hover/Click
Jul21 200428 1644 1658 1644 1648 -7 63 8,835 +11 Hover/Click
Total Volume and Open Interest 14,886 256,664 +22  
London Sugar(LCE) Weekly Monthly
Aug20 200428 306.50 313.10 305.00 311.70 +4.20 5,624 52,764 +1,163 Hover/Click
Oct20 200428 301.50 307.50 300.00 305.50 +3.10 2,365 18,274 +231 Hover/Click
Dec20 200428 303.10 308.50 302.10 306.80 +2.50 292 11,019 +51 Hover/Click
Mar21 200428 306.20 311.70 305.10 309.60 +2.40 234 9,624 +102 Hover/Click
May21 200428 313.50 318.90 312.70 316.80 +2.90 363 3,451 +156 Hover/Click
Total Volume and Open Interest 9,096 99,803 +1,856  
Cotton(ICE) Weekly Monthly
May20 200428 57.77 57.77 56.18 56.18 +2.25 59 14 -35 Hover/Click
Jul20 200428 55.11 56.99 54.55 55.78 +0.77 9,277 104,580 -348 Hover/Click
Oct20 200428 58.49 58.49 57.51 57.51 +0.80 0 116 +0 Hover/Click
Dec20 200428 57.19 58.67 56.55 57.72 +0.69 4,878 48,773 +301 Hover/Click
Mar21 200428 57.36 59.29 57.36 58.47 +0.85 813 12,227 -259 Hover/Click
May21 200428 58.58 59.35 58.58 58.73 +0.93 330 2,414 +81 Hover/Click
Total Volume and Open Interest 16,110 177,614 -123  
Lumber(CME) Weekly Monthly
May20 200428 314.0 331.5 314.0 326.5 +10.9 113 491 -24  
Jul20 200428 312.5 326.4 307.5 319.3 +10.9 200 1,433 +28  
Sep20 200428 308.3 322.7 308.3 316.0 +8.9 63 592 +25  
Nov20 200428 308.5 321.0 308.5 315.4 +9.4 7 207 +2  
Jan21 200428 328.3 328.3 328.3 328.3 +9.4 0 17 +0  
Mar21 200428 326.9 326.9 326.9 326.9 +9.4        
May21 200428 325.4 325.4 325.4 325.4 +9.4        
Total Volume and Open Interest 383 2,740 +31  
Crude Oil(NYM) Weekly Monthly
Jun20 200428 12.96 13.69 10.07 12.34 -0.44 600,220 327,469 -33,411 Hover/Click
Jul20 200428 18.24 19.66 17.27 17.60 -0.48 362,379 381,943 -3,598 Hover/Click
Aug20 200428 21.60 22.97 20.82 21.17 -0.25 111,863 158,292 +37 Hover/Click
Sep20 200428 23.66 25.19 23.34 23.77 -0.07 121,511 190,323 +8,746 Hover/Click
Oct20 200428 25.09 26.52 24.78 25.29 +0.01 28,852 102,590 -1,449 Hover/Click
Nov20 200428 26.36 27.58 25.99 26.48 +0.01 17,074 94,865 -5 Hover/Click
Dec20 200428 27.52 28.60 26.91 27.47 +0.01 71,007 284,380 -2,508 Hover/Click
Jan21 200428 28.16 29.33 27.77 28.32 +0.03 6,288 65,222 +1,077 Hover/Click
Feb21 200428 29.36 29.98 28.49 29.07 +0.07 5,069 37,109 +495 Hover/Click
Mar21 200428 29.62 30.38 29.11 29.72 +0.10 11,164 48,651 +497 Hover/Click
Apr21 200428 30.15 31.10 29.72 30.28 +0.13 2,191 22,123 -163 Hover/Click
May21 200428 31.03 31.43 30.45 30.77 +0.14 1,252 19,123 +123 Hover/Click
Jun21 200428 31.06 31.99 30.51 31.19 +0.13 11,799 85,523 +32 Hover/Click
Jul21 200428 31.93 32.17 31.12 31.57 +0.15 1,096 19,947 -5 Hover/Click
Aug21 200428 31.35 32.52 31.34 31.93 +0.16 927 13,582 +222 Hover/Click
Sep21 200428 32.72 32.85 31.99 32.29 +0.17 2,129 25,480 +472 Hover/Click
Total Volume and Open Interest 1,387,584 2,191,521 -28,645  
e-miNY Crude Oil(NYM)
Jun20 200428 13.000 13.700 10.075 12.350 -0.425 59,355 3,881 -274  
Jul20 200428 18.175 19.650 17.275 17.600 -0.475 2,536 1,678 -16  
Aug20 200428 21.325 22.725 20.825 21.175 -0.250 237 609 +1  
Sep20 200428 24.425 25.000 23.250 23.775 -0.075 48 386 +17  
Oct20 200428 25.925 25.925 25.000 25.300 +0.025 23 131 -2  
Nov20 200428 26.850 26.850 26.425 26.475 unch 6 55 +4  
Dec20 200428 27.500 28.500 26.950 27.475 +0.025 132 403 +7  
Jan21 200428 28.800 29.050 27.800 28.325 +0.025 12 83 +0  
Feb21 200428 29.325 29.325 28.500 29.075 +0.075 1 61 +0  
Mar21 200428 29.475 29.875 29.475 29.725 +0.100 21 37 -2  
Total Volume and Open Interest 62,407 7,509 -265  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200428 61.26 65.30 58.00 63.08 +2.04 33,498 18,152 -5,387 Hover/Click
Jun20 200428 70.36 73.25 67.24 71.08 +0.72 88,048 92,125 +1,790 Hover/Click
Jul20 200428 77.87 79.70 74.39 77.45 +0.14 40,966 45,014 -1,140 Hover/Click
Aug20 200428 83.30 85.53 80.53 83.25 -0.12 20,522 22,309 -521 Hover/Click
Sep20 200428 87.49 90.30 85.55 87.98 -0.30 13,931 23,166 +411 Hover/Click
Oct20 200428 92.72 94.45 90.02 91.98 -0.54 7,611 19,504 +688 Hover/Click
Nov20 200428 96.40 97.90 93.79 95.24 -0.87 7,193 14,438 +198 Hover/Click
Dec20 200428 98.73 100.61 96.61 97.81 -1.07 14,401 37,289 +490 Hover/Click
Jan21 200428 100.27 103.16 99.30 100.31 -1.15 2,062 16,185 +327 Hover/Click
Feb21 200428 104.40 105.20 101.71 102.42 -1.15 1,099 7,949 +158 Hover/Click
Mar21 200428 106.35 107.06 104.18 104.18 -1.08 914 7,610 +126 Hover/Click
Apr21 200428 107.39 107.91 104.82 105.35 -0.93 854 6,152 -44 Hover/Click
May21 200428 109.28 109.28 106.76 106.76 -0.78 542 3,354 -5 Hover/Click
Jun21 200428 108.15 110.66 106.90 108.23 -0.68 3,289 14,216 +53 Hover/Click
Total Volume and Open Interest 237,227 368,351 -2,114  
RBOB Gasoline(NYM) Weekly Monthly
May20 200428 64.66 69.20 62.74 66.72 +1.89 26,308 20,834 -3,526 Hover/Click
Jun20 200428 68.41 73.61 66.26 70.40 +1.91 63,020 103,969 +1,173 Hover/Click
Jul20 200428 71.31 76.13 69.20 73.26 +1.86 34,740 52,620 +152 Hover/Click
Aug20 200428 73.81 78.13 71.79 75.67 +1.62 19,298 25,166 +1,809 Hover/Click
Sep20 200428 76.32 79.89 73.96 77.65 +1.38 14,463 41,756 +1,802 Hover/Click
Oct20 200428 70.50 72.76 67.78 71.24 +1.22 6,677 28,180 -359 Hover/Click
Nov20 200428 70.23 73.00 70.23 72.17 +0.91 3,063 16,169 -415 Hover/Click
Dec20 200428 72.14 74.99 70.45 73.33 +0.57 5,474 31,790 -119 Hover/Click
Jan21 200428 76.06 77.00 74.22 75.03 +0.37 835 7,534 +208 Hover/Click
Feb21 200428 78.45 78.45 76.29 77.14 +0.34 348 2,566 +87 Hover/Click
Total Volume and Open Interest 176,685 375,283 +1,195  
e-miNY RBOB Gasoline(NYM)
May20 200428 66.10 66.72 66.10 66.72 +1.89 0 1 +0  
Jun20 200428 70.40 70.40 70.40 70.40 +1.91        
Jul20 200428 73.26 73.26 73.26 73.26 +1.86        
Aug20 200428 75.67 75.67 75.67 75.67 +1.62        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May20 200428 1.831 1.923 1.702 1.794 -0.025 77,810 15,485 -8,450 Hover/Click
Jun20 200428 1.920 2.018 1.884 1.948 +0.032 171,266 250,919 +5,689 Hover/Click
Jul20 200428 2.152 2.229 2.114 2.170 +0.017 65,100 176,813 +4,771 Hover/Click
Aug20 200428 2.256 2.326 2.226 2.270 +0.014 30,179 62,268 +854 Hover/Click
Sep20 200428 2.302 2.379 2.284 2.324 +0.011 30,008 111,217 -1,593 Hover/Click
Oct20 200428 2.395 2.461 2.374 2.412 +0.011 33,885 96,988 -685 Hover/Click
Nov20 200428 2.616 2.678 2.612 2.642 +0.014 6,472 35,696 +118 Hover/Click
Dec20 200428 2.927 2.978 2.921 2.952 +0.011 6,040 55,756 +624 Hover/Click
Jan21 200428 3.066 3.116 3.063 3.093 +0.013 11,887 76,275 +744 Hover/Click
Feb21 200428 3.029 3.082 3.029 3.054 +0.013 2,442 33,687 -213 Hover/Click
Mar21 200428 2.892 2.943 2.892 2.918 +0.010 6,139 57,776 +272 Hover/Click
Apr21 200428 2.591 2.627 2.591 2.610 +0.009 8,382 69,880 -159 Hover/Click
May21 200428 2.585 2.594 2.562 2.578 +0.009 3,112 22,546 +271 Hover/Click
Jun21 200428 2.615 2.627 2.608 2.615 +0.012 1,012 13,896 -187 Hover/Click
Jul21 200428 2.653 2.671 2.650 2.660 +0.013 815 10,346 -38 Hover/Click
Aug21 200428 2.661 2.676 2.654 2.666 +0.013 710 8,752 +10 Hover/Click
Total Volume and Open Interest 460,798 1,213,316 +2,436  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200428 19.90 21.29 18.73 20.46 +0.47 186,999 226,925 -7,862 Hover/Click
Jul20 200428 22.82 23.79 21.92 22.74 -0.33 256,515 468,333 +36 Hover/Click
Aug20 200428 25.25 26.22 24.53 25.16 -0.46 113,037 229,595 +6,619 Hover/Click
Sep20 200428 27.42 28.11 26.50 27.05 -0.54 74,223 205,667 +1,792 Hover/Click
Oct20 200428 28.98 29.60 28.05 28.57 -0.57 43,836 108,316 +1,669 Hover/Click
Nov20 200428 30.19 30.88 29.33 29.86 -0.52 38,912 111,056 +127 Hover/Click
Dec20 200428 31.17 31.88 30.32 30.88 -0.45 94,542 308,571 +2,823 Hover/Click
Jan21 200428 31.89 32.68 31.16 31.73 -0.42 14,368 103,014 -87 Hover/Click
Feb21 200428 32.62 33.37 31.94 32.48 -0.40 6,050 76,569 +840 Hover/Click
Mar21 200428 32.93 33.80 32.65 33.16 -0.37 7,967 73,888 +620 Hover/Click
Apr21 200428 33.71 33.71 33.71 33.71 -0.33 2,505 46,085 +413 Hover/Click
May21 200428 34.20 34.25 34.20 34.25 -0.29 1,803 35,927 -308 Hover/Click
Jun21 200428 34.72 35.56 34.14 34.74 -0.25 23,667 136,768 -676 Hover/Click
Jul21 200428 35.50 35.50 35.16 35.16 -0.21 3,217 27,434 +488 Hover/Click
Total Volume and Open Interest 923,824 2,738,212 +15,469  
Gas Oil(ICE) Weekly Monthly
May20 200428 192.25 198.75 181.00 191.50 +0.75 58,144 90,302 -9,817 Hover/Click
Jun20 200428 217.00 224.25 206.50 217.50 +2.50 105,147 141,917 +5,457 Hover/Click
Jul20 200428 234.25 243.75 227.00 237.50 +2.25 51,135 91,555 +3,057 Hover/Click
Aug20 200428 250.25 259.00 243.25 252.75 +1.75 23,045 58,443 -1,779 Hover/Click
Sep20 200428 262.75 271.25 256.25 264.75 +1.25 18,230 57,388 -25 Hover/Click
Oct20 200428 274.75 282.75 269.00 276.50 +1.00 14,960 49,055 +357 Hover/Click
Nov20 200428 283.00 290.50 277.75 284.25 +0.50 7,921 38,057 +9 Hover/Click
Dec20 200428 288.25 296.00 283.00 289.25 +0.25 28,312 80,820 -2,114 Hover/Click
Jan21 200428 296.00 302.00 289.75 295.75 +0.25 4,189 29,376 -123 Hover/Click
Feb21 200428 303.75 308.75 297.00 302.75 +0.50 2,734 19,191 +661 Hover/Click
Total Volume and Open Interest 342,545 854,011 -194  
Ethanol(CBOT)
May20 200428 0.875 0.915 0.854 0.911 -0.024 7 87 -5  
Jun20 200428 0.949 0.966 0.920 0.939 -0.008 70 232 -4  
Jul20 200428 0.962 0.972 0.960 0.966 -0.008 71 286 +64  
Aug20 200428 0.966 0.966 0.966 0.966 -0.008        
Sep20 200428 0.966 0.966 0.966 0.966 -0.008        
Oct20 200428 0.966 0.966 0.966 0.966 -0.008        
Nov20 200428 0.966 0.966 0.966 0.966 -0.008        
Dec20 200428 1.006 1.006 1.006 1.006 -0.008 0 1 +0  
Total Volume and Open Interest 148 606 +55  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200428 12.47 13.70 10.08 12.34 -0.44 44,713 102,600 -1,940 Hover/Click
Jul20 200428 18.25 19.64 17.26 17.60 -0.48 45,205 93,478 +1,934 Hover/Click
Aug20 200428 21.52 22.94 20.82 21.17 -0.25 21,611 34,246 +1,470 Hover/Click
Sep20 200428 23.95 25.13 23.36 23.77 -0.07 16,282 44,936 -133 Hover/Click
Oct20 200428 25.29 26.47 24.93 25.29 +0.01 7,736 19,685 -498 Hover/Click
Nov20 200428 26.79 27.19 26.07 26.48 +0.01 5,188 15,387 +295 Hover/Click
Dec20 200428 27.62 28.48 26.99 27.47 +0.01 14,304 104,308 -963 Hover/Click
Jan21 200428 28.31 29.10 28.18 28.32 +0.03 999 7,483 -50 Hover/Click
Feb21 200428 29.60 29.60 29.07 29.07 +0.07 437 5,507 +8 Hover/Click
Mar21 200428 29.72 29.72 29.72 29.72 +0.10 553 7,229 -1 Hover/Click
Apr21 200428 30.28 30.28 30.28 30.28 +0.13 204 4,469 -15 Hover/Click
May21 200428 30.77 30.77 30.77 30.77 +0.14 229 5,325 +31 Hover/Click
Jun21 200428 31.01 31.77 31.01 31.19 +0.13 1,435 34,576 +113 Hover/Click
Jul21 200428 31.57 31.57 31.57 31.57 +0.15 43 5,595 +0 Hover/Click
Aug21 200428 31.93 31.93 31.93 31.93 +0.16 137 6,296 -8 Hover/Click
Sep21 200428 32.29 32.29 32.29 32.29 +0.17 34 5,717 +7 Hover/Click
Total Volume and Open Interest 163,011 639,016 +417  
US Dollar Index(ICE) Weekly Monthly
Jun20 200428 100.155 100.295 99.485 99.935 -0.163 11,909 31,483 +321 Hover/Click
Sep20 200428 100.220 100.255 99.545 99.945 -0.162 60 681 -2 Hover/Click
Dec20 200428 99.660 100.095 99.660 100.000 -0.162 7 211 +7 Hover/Click
Total Volume and Open Interest 11,977 32,376 +327  
Australian Dollar(CME) Weekly Monthly
Jun20 200428 64.66 65.15 64.35 65.01 +0.35 49,246 124,566 -602 Hover/Click
Sep20 200428 64.48 65.14 64.37 65.01 +0.35 19 815 -7 Hover/Click
Dec20 200428 65.01 65.14 64.42 65.01 +0.35 2 226 +1 Hover/Click
Total Volume and Open Interest 50,339 126,663 -1,386  
British Pound(CME) Weekly Monthly
Jun20 200428 124.31 125.23 124.07 124.36 +0.11 47,839 158,588 -1,253 Hover/Click
Sep20 200428 124.27 125.26 124.13 124.41 +0.11 11 1,806 +3 Hover/Click
Dec20 200428 124.46 125.28 124.24 124.46 +0.10 0 209 +0 Hover/Click
Total Volume and Open Interest 47,906 162,398 -1,254  
Canadian Dollar(CME) Weekly Monthly
Jun20 200428 71.31 71.77 71.07 71.51 +0.27 41,044 111,885 +245 Hover/Click
Sep20 200428 71.34 71.79 71.11 71.54 +0.27 65 3,120 +1 Hover/Click
Dec20 200428 71.55 71.79 71.18 71.56 +0.27 7 2,719 +2 Hover/Click
Mar21 200428 71.75 71.76 71.26 71.57 +0.27 0 140 +0 Hover/Click
Total Volume and Open Interest 41,184 119,508 +288  
Japanese Yen(CME) Weekly Monthly
Jun20 200428 93.31 93.92 93.24 93.66 +0.34 50,367 134,391 +3,565 Hover/Click
Sep20 200428 93.51 94.10 93.43 93.84 +0.34 55 1,056 -4 Hover/Click
Dec20 200428 94.05 94.24 93.68 94.05 +0.34 0 60 +0 Hover/Click
Total Volume and Open Interest 50,522 136,325 +3,536  
Swiss Franc(CME) Weekly Monthly
Jun20 200428 102.69 103.01 102.18 102.80 +0.15 15,646 35,907 +234 Hover/Click
Sep20 200428 102.92 103.26 102.54 103.10 +0.14 0 68 +0 Hover/Click
Dec20 200428 103.44 103.51 103.20 103.44 +0.15 0 12 +0 Hover/Click
Total Volume and Open Interest 15,646 35,988 +234  
EuroFX(CME) Weekly Monthly
Jun20 200428 108.42 109.01 108.21 108.47 +0.03 129,111 535,847 -2,818 Hover/Click
Sep20 200428 108.63 109.24 108.45 108.70 +0.03 470 3,531 -97 Hover/Click
Dec20 200428 109.09 109.46 108.73 108.95 +0.03 75 1,744 -14 Hover/Click
Total Volume and Open Interest 130,140 543,863 -2,951  
Mexican Peso(CME) Weekly Monthly
May20 200428 406.63 411.00 400.63 410.75 +8.50 14 1,027 +0  
Jun20 200428 400.88 409.88 398.25 408.75 +8.50 31,160 103,449 +318 Hover/Click
Total Volume and Open Interest 31,179 104,611 +322  
Brazilian Real(CME) Weekly Monthly
May20 200428 175.40 182.70 175.40 181.45 +6.40 17,316 17,528 -1,451  
Jun20 200428 176.35 182.20 174.95 181.00 +6.35 3,750 6,529 +1,527 Hover/Click
Jul20 200428 175.50 181.10 175.50 180.70 +6.35 1 41 +1  
Aug20 200428 180.40 180.40 180.40 180.40 +6.30 0 120 +0  
Total Volume and Open Interest 21,067 24,218 +77  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200428 180~120 182~070 180~030 181~270 +1~090 147,347 983,299 -12,457 Hover/Click
Sep20 200428 180~050 180~190 178~210 180~080 +1~090 14 165 -1 Hover/Click
Dec20 200428 180~080 180~080 180~080 180~080 +1~090       Hover/Click
Total Volume and Open Interest 147,361 983,464 -12,458  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200428 138~200 139~035 138~170 139~005 +0~115 757,985 3,197,040 +1,220 Hover/Click
Sep20 200428 138~170 138~285 138~105 138~260 +0~120 2,058 53,159 +422 Hover/Click
Dec20 200428 138~260 138~260 138~260 138~260 +0~120       Hover/Click
Total Volume and Open Interest 760,043 3,250,199 +1,642  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200428 125~062 125~136 125~052 125~122 +0~054 427,688 3,548,417 -47,261 Hover/Click
Sep20 200428 125~076 125~092 125~012 125~080 +0~056 3,585 35,951 +1,683 Hover/Click
Dec20 200428 125~080 125~080 125~080 125~080 +0~056       Hover/Click
Total Volume and Open Interest 431,273 3,584,368 -45,578  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200428 110~050 110~064 110~046 110~057 +0~010 201,103 2,507,905 -12,205 Hover/Click
Sep20 200428 110~094 110~105 110~094 110~100 +0~010 883 15,646 +471 Hover/Click
Dec20 200428 110~100 110~100 110~100 110~100 +0~010       Hover/Click
Total Volume and Open Interest 201,986 2,523,551 -11,734  
Eurodollars(CME) Weekly Monthly
Jun20 200428 99.615 99.650 99.610 99.640 +0.035 367,356 1,582,293 +12,948  
Sep20 200428 99.675 99.700 99.670 99.695 +0.020 214,414 1,567,778 +25,327  
Dec20 200428 99.650 99.675 99.645 99.670 +0.020 153,606 1,110,052 +20,900  
Mar21 200428 99.715 99.735 99.710 99.730 +0.015 153,791 967,180 +2,004  
Jun21 200428 99.720 99.740 99.710 99.730 +0.010 105,722 811,439 -10,843  
Sep21 200428 99.710 99.735 99.705 99.720 +0.010 121,611 652,418 +2,165  
Dec21 200428 99.690 99.715 99.685 99.705 +0.015 111,316 730,811 -6,497  
Mar22 200428 99.685 99.710 99.680 99.700 +0.015 95,526 568,939 -6,009  
Jun22 200428 99.650 99.680 99.645 99.675 +0.025 58,158 466,725 +2,631  
Sep22 200428 99.620 99.660 99.615 99.650 +0.030 51,010 333,778 -1,099  
Dec22 200428 99.575 99.615 99.565 99.605 +0.035 42,694 250,486 -1,114  
Mar23 200428 99.545 99.590 99.535 99.580 +0.040 25,213 273,445 +2,247  
Jun23 200428 99.505 99.555 99.500 99.545 +0.040 22,947 155,166 -626  
Sep23 200428 99.470 99.525 99.465 99.515 +0.045 18,793 148,474 +765  
Dec23 200428 99.420 99.480 99.415 99.470 +0.045 19,602 118,436 +2,475  
Mar24 200428 99.385 99.445 99.380 99.435 +0.045 17,127 115,297 -691  
Jun24 200428 99.345 99.400 99.340 99.390 +0.045 22,267 72,559 +2,066  
Sep24 200428 99.300 99.360 99.295 99.350 +0.050 12,301 73,510 +300  
Total Volume and Open Interest 1,775,318 10,637,447 +21,080  
Ultra T-Bond(CBOT)
Jun20 200428 224~16 227~19 223~28 226~28 +2~01 64,097 1,040,286 +1,238  
Sep20 200428 225~08 225~28 222~13 225~10 +2~00 0 2 +0  
Dec20 200428 225~10 225~10 225~10 225~10 +2~00        
Total Volume and Open Interest 64,097 1,040,288 +1,238  
Ultra 10-Yr T-Note(CBOT)
Jun20 200428 156~115 157~115 156~090 157~045 +0~195 121,184 825,663 +15,418  
Sep20 200428 157~180 157~180 157~180 157~180 +0~195 0 5 +0  
Dec20 200428 157~180 157~180 157~180 157~180 +0~195        
Total Volume and Open Interest 121,184 825,668 +15,418  
30 Day Federal Funds(CBOT)
Apr20 200428 99.948 99.950 99.948 99.948 unch 4,011 223,243 -1,560  
May20 200428 99.927 99.927 99.923 99.925 unch 49,522 275,198 +10,825  
Jun20 200428 99.930 99.930 99.925 99.925 unch 20,135 155,103 +407  
Jul20 200428 99.925 99.925 99.920 99.920 -0.005 52,894 218,132 -20,646  
Aug20 200428 99.935 99.940 99.935 99.935 unch 24,854 143,050 +11,381  
Sep20 200428 99.935 99.940 99.935 99.935 unch 5,700 53,597 +1,760  
Total Volume and Open Interest 253,578 1,741,202 +29,605  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200428 152.98 153.01 152.79 152.89 -0.12 652 12,654 -18 Hover/Click
Sep20 200428 152.89 152.89 152.89 152.89 -0.12       Hover/Click
Dec20 200428 152.89 152.89 152.89 152.89 -0.12       Hover/Click
Total Volume and Open Interest 652 12,654 -18  
Euro-Buxl(EUREX)
Jun20 200428 213.36 214.30 212.30 214.06 +0.08 30,203 200,711 -3,792  
Sep20 200428 223.54 223.54 223.54 223.54 +0.08 0 14 +0  
Dec20 200428 216.06 216.06 216.06 216.06 +0.08        
Total Volume and Open Interest 30,203 200,725 -3,792  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200428 172.40 172.84 172.09 172.75 +0.30 417,984 1,212,983 -47,596 Hover/Click
Sep20 200428 175.52 175.91 175.52 175.89 +0.30 6 278 -24 Hover/Click
Dec20 200428 173.80 173.80 173.80 173.80 +0.30       Hover/Click
Total Volume and Open Interest 417,990 1,213,261 -47,620  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200428 135.10 135.30 135.01 135.27 +0.18 287,544 913,557 -40,076 Hover/Click
Sep20 200428 134.69 134.69 134.69 134.69 +0.18 0 329 +0 Hover/Click
Dec20 200428 135.20 135.20 135.20 135.20 +0.18       Hover/Click
Total Volume and Open Interest 287,544 913,886 -40,076  
Euro-Schatz(EUREX)
Jun20 200428 112.11 112.18 112.09 112.16 +0.05 197,742 1,143,941 -33,104  
Sep20 200428 112.16 112.16 112.16 112.16 +0.05 0 65 +0  
Dec20 200428 113.16 113.16 113.16 113.16 +0.05        
Total Volume and Open Interest 197,742 1,144,006 -33,104  
3-Mth Euribor(EUREX)
Jun20 200428 100.330 100.330 100.330 100.330 +0.045 302 1,071 -1  
Sep20 200428 100.385 100.385 100.385 100.385 +0.040 100 913 +0  
Dec20 200428 100.410 100.410 100.410 100.410 +0.035 0 315 +0  
Total Volume and Open Interest 402 4,676 -1  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200428 136~30 137~05 136~25 137~01 +0~07 115,384 407,189 -9,337 Hover/Click
Sep20 200428 136~03 136~03 136~03 136~03 +0~07       Hover/Click
Total Volume and Open Interest 115,384 407,189 -9,337  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200428 99.63 99.66 99.62 99.65 +0.03 67,842 498,850 -2,824  
Sep20 200428 99.71 99.72 99.69 99.72 +0.02 60,359 452,474 -7,216  
Dec20 200428 99.71 99.72 99.69 99.71 +0.02 33,178 446,613 +1,028  
Mar21 200428 99.74 99.76 99.74 99.75 +0.01 27,406 518,904 -1,479  
Jun21 200428 99.74 99.75 99.73 99.75 +0.01 28,421 336,270 +3,346  
Sep21 200428 99.74 99.75 99.72 99.75 +0.01 33,785 226,560 -4,599  
Total Volume and Open Interest 428,841 3,337,216 -4,245  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200428 100.290 100.345 100.290 100.330 +0.045 149,725 501,440 -234  
Sep20 200428 100.355 100.395 100.350 100.385 +0.040 156,672 394,120 -719  
Dec20 200428 100.385 100.415 100.375 100.410 +0.040 118,425 342,930 -983  
Total Volume and Open Interest 961,992 3,262,081 +14,441  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200428 99.81 99.82 99.81 99.82 unch 8,962 124,230 +2,207  
Sep20 200428 99.81 99.81 99.79 99.81 unch 8,697 134,829 +4,582  
Dec20 200428 99.76 99.76 99.75 99.76 unch 4,839 153,269 +482  
Mar21 200428 99.75 99.76 99.74 99.75 unch 3,291 132,349 +687  
Jun21 200428 99.72 99.73 99.72 99.73 unch 2,296 78,938 -353  
Sep21 200428 99.71 99.72 99.70 99.72 +0.01 2,171 60,335 +36  
Dec21 200428 99.67 99.68 99.66 99.68 +0.01 1,380 51,693 +229  
Mar22 200428 99.63 99.64 99.62 99.64 unch 1,716 24,929 +635  
Jun22 200428 99.61 99.61 99.60 99.60 unch 211 1,778 +18  
Sep22 200428 99.55 99.55 99.55 99.55 unch 30 606 +0  
Total Volume and Open Interest 33,593 764,078 +8,523  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200428 99.10 99.10 99.04 99.08 -0.02 121,593 1,191,469 +21,907  
Sep20 200428 99.08 99.08 99.08 99.08 -0.02        
Total Volume and Open Interest 121,593 1,191,469 +21,907  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200428 99.74 99.74 99.73 99.74 +0.00 125,135 1,190,924 +34,350  
Sep20 200428 99.74 99.74 99.74 99.74 +0.00        
Total Volume and Open Interest 125,135 1,190,924 +34,350  
Gold(CMX) Weekly Monthly
Apr20 200428 1716.6 1716.6 1707.1 1710.5 -1.4 221 203 -204 Hover/Click
Jun20 200428 1724.4 1731.9 1704.1 1722.2 -1.6 180,242 336,389 -952 Hover/Click
Aug20 200428 1729.1 1736.7 1709.4 1727.8 -0.9 6,688 74,066 +469 Hover/Click
Oct20 200428 1718.2 1736.8 1715.2 1730.2 -0.7 537 13,057 +10 Hover/Click
Dec20 200428 1731.8 1740.0 1712.7 1731.2 -0.2 2,257 51,123 +444 Hover/Click
Feb21 200428 1724.2 1733.5 1722.5 1732.2 -0.1 362 8,160 +56 Hover/Click
Apr21 200428 1733.2 1733.2 1733.2 1733.2 -0.1 63 2,547 -17 Hover/Click
Jun21 200428 1729.6 1734.1 1724.7 1734.1 -0.1 20 2,668 +13 Hover/Click
Aug21 200428 1735.4 1735.4 1735.4 1735.4 -0.1 2 99 +2 Hover/Click
Oct21 200428 1736.8 1736.8 1736.8 1736.8 -0.1 0 12 +0 Hover/Click
Dec21 200428 1738.0 1738.0 1737.3 1737.3 -0.1 6 1,718 +3 Hover/Click
Feb22 200428 1738.7 1738.7 1738.7 1738.7 -0.1       Hover/Click
Total Volume and Open Interest 191,300 498,089 -114  
Silver(CMX) Weekly Monthly
May20 200428 1529.5 1533.0 1494.0 1517.1 -3.9 39,185 28,209 -4,983 Hover/Click
Jul20 200428 1543.5 1550.5 1508.5 1532.8 -1.3 18,750 88,406 +4,730 Hover/Click
Sep20 200428 1540.0 1552.5 1515.5 1538.0 +0.1 1,357 12,736 +501 Hover/Click
Dec20 200428 1554.5 1560.0 1519.5 1546.4 +5.7 544 10,415 +72 Hover/Click
Mar21 200428 1553.0 1554.5 1548.5 1550.6 +6.9 77 2,299 +21 Hover/Click
May21 200428 1542.0 1553.6 1542.0 1553.6 +6.9 0 832 +0 Hover/Click
Jul21 200428 1557.0 1557.0 1557.0 1557.0 +6.9 5 23 +0 Hover/Click
Total Volume and Open Interest 60,006 143,299 +323  
Platinum(NYMEX) Weekly Monthly
Jul20 200428 781.2 801.5 771.3 795.6 +18.6 6,891 42,412 +285 Hover/Click
Oct20 200428 774.5 797.8 772.7 794.3 +17.9 165 6,661 +88 Hover/Click
Jan21 200428 800.0 800.0 795.4 795.4 +18.1 14 1,033 +4 Hover/Click
Apr21 200428 795.4 795.4 795.4 795.4 +18.1 0 138 +0 Hover/Click
Total Volume and Open Interest 7,075 50,255 +376  
Palladium(NYMEX) Weekly Monthly
Jun20 200428 1911.10 1922.10 1862.50 1878.70 -16.10 778 6,176 -161 Hover/Click
Sep20 200428 1905.00 1905.80 1873.80 1873.80 -14.70 166 1,038 +137 Hover/Click
Dec20 200428 1860.70 1860.70 1860.70 1860.70 -13.90 0 436 +0 Hover/Click
Total Volume and Open Interest 944 7,650 -49  
Copper(CMX) Weekly Monthly
May20 200428 234.85 237.45 232.90 234.55 -0.45 38,437 15,978 -4,821 Hover/Click
Jul20 200428 234.60 237.25 233.00 234.55 +0.05 31,538 89,829 +2,283 Hover/Click
Sep20 200428 234.85 238.05 234.10 235.50 +0.05 3,441 35,681 +425 Hover/Click
Dec20 200428 235.70 239.05 235.70 236.75 +0.20 1,551 19,682 +182 Hover/Click
Mar21 200428 240.20 240.25 237.60 237.95 +0.20 227 2,726 +142 Hover/Click
Total Volume and Open Interest 76,754 175,447 -1,806  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200428 24015 24435 23878 24045 +46 169,747 64,385 -3,055 Hover/Click
Sep20 200428 23930 24348 23810 23963 +40 95 697 -11 Hover/Click
Dec20 200428 23850 24248 23826 23873 +40 0 19 +0 Hover/Click
Mar21 200428 23760 23760 23760 23760 +86       Hover/Click
Total Volume and Open Interest 169,842 65,101 -3,066  
S & P 500(CME) Weekly Monthly
Jun20 200428 2865.50 2912.75 2851.75 2867.25 -1.75 1,905 98,464 +95  
Sep20 200428 2859.00 2859.00 2859.00 2859.00 -2.00 0 11 +0  
Dec20 200428 2853.50 2853.50 2853.50 2853.50 -2.25        
Mar21 200428 2846.00 2846.00 2846.00 2846.00 -2.75        
Total Volume and Open Interest 1,905 98,549 +95  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200428 2867.75 2913.50 2851.00 2867.25 -1.75 1,293,756 3,316,404 -16,056 Hover/Click
Sep20 200428 2857.00 2906.00 2842.50 2859.00 -2.00 3,888 29,535 +368 Hover/Click
Dec20 200428 2850.75 2898.75 2839.25 2853.50 -2.25 791 15,475 +399 Hover/Click
Mar21 200428 2875.00 2875.00 2846.00 2846.00 -2.75 0 65 +0 Hover/Click
Total Volume and Open Interest 1,298,435 3,361,483 -15,289  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200428 8819.00 8945.75 8654.50 8719.75 -104.50 380,231 178,734 +3,529 Hover/Click
Sep20 200428 8797.25 8931.00 8646.00 8708.00 -104.50 146 1,772 -20 Hover/Click
Dec20 200428 8688.50 8910.50 8662.25 8692.75 -100.75 0 18 +0 Hover/Click
Total Volume and Open Interest 380,377 180,526 +3,509  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200428 1609.10 1659.90 1598.00 1624.90 +15.20 6,040 74,284 -693 Hover/Click
Sep20 200428 1632.30 1650.80 1606.40 1632.30 +15.20 0 1 +0 Hover/Click
Dec20 200428 1638.00 1638.00 1638.00 1638.00 +16.00       Hover/Click
Total Volume and Open Interest 6,040 74,285 -693  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200428 34.00 35.07 32.55 34.18 +0.30 42,617 83,435 -4,727  
Jun20 200428 33.52 34.20 32.40 33.83 +0.35 26,916 46,557 +3,395  
Jul20 200428 32.65 33.13 31.70 32.78 +0.20 8,793 25,886 -991  
Total Volume and Open Interest 90,252 208,331 -3,386  
S & P 600(CME)
Jun20 200428 761.10 761.10 761.10 761.10 +15.20        
Sep20 200428 761.50 761.50 761.50 761.50 +15.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200428 1277.50 1320.70 1264.80 1301.80 +24.30 127,483 545,049 +1,096 Hover/Click
Sep20 200428 1292.00 1318.20 1264.50 1300.50 +24.50 1,130 4,158 +1,121 Hover/Click
Dec20 200428 1296.20 1296.20 1296.20 1296.20 +22.50       Hover/Click
Total Volume and Open Interest 128,613 549,207 +2,217  
Nikkei 225(CME)
Jun20 200428 19835 20200 19680 20025 +175 3,366 12,088 +96  
Sep20 200428 19795 20200 19770 20040 +175 0 11 +0  
Total Volume and Open Interest 3,366 12,099 +96  
Nikkei 225(SGX) Weekly Monthly
Jun20 200428 19670 19845 19615 19815 +135 65,219 117,768 +4,355  
Sep20 200428 19770 19770 19770 19770 +135 0 1,115 +0  
Dec20 200428 19635 19635 19635 19635 +130 0 15,948 +0  
Total Volume and Open Interest 65,259 164,720 +4,355  
Nikkei 225 Mini(JPX)
Jun20 200428 19760 19825 19615 19810 +90 935,212 624,471 +21,343  
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 200428 19760 19820 19620 19810 +90 51,825 359,731 +5,295  
Sep20 200428 19710 19762 19580 19740 +50 151 12,105 +532  
Dec20 200428 19530 19630 19530 19630 +80 4 65,957 +0  
Total Volume and Open Interest 51,982 507,992 +5,828  
Nikkei 225(CME) Yen
Jun20 200428 19775 20140 19615 19970 +180 21,751 31,608 +381  
Sep20 200428 19905 20055 19580 19905 +180 2 76 +0  
Dec20 200428 19755 19755 19755 19755 +170        
Total Volume and Open Interest 21,753 31,687 +381  
Nikkei 225(CME) e-Mini Yen
Jun20 200428 19970 19970 19970 19970 +180        
Sep20 200428 19910 19910 19910 19910 +180        
Dec20 200428 19760 19760 19760 19760 +170        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200428 4482.0 4575.0 4464.5 4542.0 +66.0 33,165 171,967 -595  
Jun20 200428 4489.0 4550.0 4489.0 4531.5 +65.5 184 7,784 +163  
Jul20 200428 4512.0 4512.0 4512.0 4512.0 +64.5        
Sep20 200428 4507.0 4507.0 4507.0 4507.0 +65.0        
Dec20 200428 4492.5 4492.5 4492.5 4492.5 +68.0 0 57,602 +0  
Mar21 200428 4481.5 4481.5 4481.5 4481.5 +65.0        
Total Volume and Open Interest 33,349 251,858 -432  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200428 24278 24447 24185 24435 +166 156,966 55,536 -25,992  
May20 200428 24188 24577 24053 24575 +395 53,674 63,623 +28,911  
Jun20 200428 24057 24396 23893 24396 +392 473 9,262 +41  
Total Volume and Open Interest 211,626 136,785 +3,364  
DAX(EUREX) Weekly Monthly
Jun20 200428 10685.0 10897.5 10630.0 10795.0 +164.5 80,336 107,573 -1,203  
Sep20 200428 10648.0 10872.5 10648.0 10775.5 +164.5 135 957 +52  
Dec20 200428 10692.0 10785.0 10692.0 10762.0 +163.5 168 311 +75  
Total Volume and Open Interest 80,639 108,841 -1,076  
Mini-DAX(EUREX)
Jun20 200428 10686.0 10896.0 10632.0 10795.0 +164.5 57,566 17,618 -285  
Sep20 200428 10653.0 10874.0 10635.0 10775.5 +164.5 112 400 +15  
Dec20 200428 10762.0 10762.0 10762.0 10762.0 +163.5 1 56 -1  
Total Volume and Open Interest 57,679 18,074 -271  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200428 2857 2917 2836 2893 +51 967,973 4,510,674 +429  
Sep20 200428 2828 2900 2827 2878 +50 3,103 104,477 +2,463  
Dec20 200428 2869 2869 2869 2869 +50 17,685 329,116 -199  
Total Volume and Open Interest 989,961 4,963,676 +3,359  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200428 9718 9897 9709 9810 +124 26,564 215,786 +321  
Sep20 200428 9708 9850 9708 9778 +126 12 1,386 -8  
Dec20 200428 9746 9746 9746 9746 +125 3 227 -3  
Total Volume and Open Interest 26,579 217,399 +310  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200428 5843.50 5962.00 5816.00 5935.50 +119.50 78,379 650,729 -136  
Sep20 200428 5897.00 5919.50 5881.00 5911.50 +117.00 4 2,722 +0  
Dec20 200428 5875.50 5891.50 5875.50 5891.50 +115.50 5 5,029 +5  
Total Volume and Open Interest 78,388 658,480 -131  
SPI 200(SFE) Weekly Monthly
Jun20 200428 5297.0 5366.0 5262.0 5305.0 -3.0 40,965 354,115 -2,800  
Sep20 200428 5243.0 5243.0 5243.0 5243.0 -3.0 0 144 +0  
Dec20 200428 5229.0 5229.0 5229.0 5229.0 -3.0 0 658 +0  
Total Volume and Open Interest 40,965 359,093 -2,800  
FTSE MIB(ISE)
Jun20 200428 17340.00 17840.00 17250.00 17581.00 +300.00 8,797 54,649 -757  
Sep20 200428 17510.00 17510.00 17160.00 17459.00 +295.00 4 440 +3  
Dec20 200428 17279.00 17279.00 17279.00 17279.00 +292.00        
Total Volume and Open Interest 8,801 55,089 -754  
KOSPI 200(KFE)
Jun20 200428 254.75 256.60 252.60 256.00 +1.45 319,563 335,318 +4,732  
Sep20 200428 254.00 255.80 252.00 255.10 +1.20 149 7,774 +739  
Dec20 200428 253.35 254.65 253.35 254.65 +1.30 3 39,724 -2,200  
Total Volume and Open Interest 319,912 403,128 +4,601  
GSCI(CME) Weekly Monthly
May20 200428 231.55 235.15 224.65 231.50 -1.15 105 7,035 -51  
Jun20 200428 232.15 232.15 232.15 232.15 -1.15        
Jul20 200428 255.20 255.20 255.20 255.20 -1.15        
Total Volume and Open Interest 105 7,035 -51  
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!!!