Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 29, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200429 825.50 835.00 824.75 831.75 +5.75 60,072 33,808 -21,637 Hover/Click
Jul20 200429 831.75 840.75 830.00 837.50 +5.50 106,750 318,178 +8,341 Hover/Click
Aug20 200429 834.25 842.50 833.00 838.50 +4.00 7,074 29,260 +327 Hover/Click
Sep20 200429 835.25 843.00 834.25 839.50 +4.00 4,498 22,932 +171 Hover/Click
Nov20 200429 839.25 847.00 838.00 844.25 +5.25 26,308 157,176 +1,977 Hover/Click
Jan21 200429 840.75 849.50 840.50 847.25 +6.00 5,614 58,939 +699 Hover/Click
Mar21 200429 831.25 840.50 831.00 839.25 +7.25 6,324 125,600 +1,306 Hover/Click
May21 200429 830.75 840.50 830.50 838.50 +8.00 2,850 40,172 +1,052 Hover/Click
Jul21 200429 838.75 848.50 838.50 846.75 +8.00 1,681 22,281 +346 Hover/Click
Aug21 200429 847.50 849.25 846.25 847.75 +8.00 63 1,104 +18 Hover/Click
Sep21 200429 844.00 844.00 844.00 844.00 +8.25 67 523 +34 Hover/Click
Nov21 200429 837.00 844.50 837.00 842.50 +7.75 516 15,615 +67 Hover/Click
Jan22 200429 848.25 848.25 848.25 848.25 +9.25 0 89 +0 Hover/Click
Mar22 200429 847.25 847.25 847.25 847.25 +8.00 5 43 +0 Hover/Click
Total Volume and Open Interest 221,822 825,987 -7,299  
Soybean Meal(CBOT) Weekly Monthly
May20 200429 281.50 284.30 278.80 283.20 +1.40 32,321 14,318 -7,776 Hover/Click
Jul20 200429 288.10 290.20 285.60 288.60 +0.20 60,262 171,305 +3,275 Hover/Click
Aug20 200429 289.50 291.00 287.30 289.70 +0.30 7,342 29,576 +503 Hover/Click
Sep20 200429 290.50 292.20 288.90 291.00 +0.60 3,868 22,353 +772 Hover/Click
Oct20 200429 290.70 292.90 290.10 292.00 +0.90 1,112 16,515 +190 Hover/Click
Dec20 200429 293.50 295.70 293.00 294.60 +0.90 6,254 66,259 +1,266 Hover/Click
Jan21 200429 293.60 295.90 293.30 294.80 +1.10 828 11,295 +103 Hover/Click
Mar21 200429 290.10 292.80 289.70 292.10 +2.10 1,186 31,598 +150 Hover/Click
May21 200429 289.10 292.40 288.80 291.50 +2.40 1,120 18,337 +116 Hover/Click
Jul21 200429 291.50 295.10 291.20 294.10 +2.60 1,438 11,206 +654 Hover/Click
Total Volume and Open Interest 116,602 405,656 -431  
Soybean Oil(CBOT) Weekly Monthly
May20 200429 25.30 25.88 25.22 25.78 +0.48 51,792 19,198 -10,100 Hover/Click
Jul20 200429 25.76 26.29 25.66 26.17 +0.40 84,139 183,206 +8,425 Hover/Click
Aug20 200429 25.92 26.47 25.87 26.36 +0.39 9,841 44,146 +91 Hover/Click
Sep20 200429 26.18 26.62 26.04 26.52 +0.39 4,291 36,560 +360 Hover/Click
Oct20 200429 26.26 26.77 26.21 26.68 +0.39 3,016 18,643 -460 Hover/Click
Dec20 200429 26.59 27.11 26.53 27.01 +0.38 12,697 85,254 +2,147 Hover/Click
Jan21 200429 26.78 27.29 26.73 27.18 +0.36 1,612 15,489 +40 Hover/Click
Mar21 200429 26.90 27.41 26.86 27.30 +0.34 1,800 26,090 +414 Hover/Click
May21 200429 27.13 27.72 27.05 27.46 +0.34 1,213 15,694 +219 Hover/Click
Jul21 200429 27.40 27.83 27.32 27.69 +0.32 1,638 8,260 +400 Hover/Click
Total Volume and Open Interest 172,884 461,610 +1,732  
Canola(WCE) Weekly Monthly
May20 200429 462.5 468.0 458.0 462.9 -0.9 6,672 4,462 -5,177 Hover/Click
Jul20 200429 461.7 464.7 461.1 462.0 +0.3 15,326 89,716 +490 Hover/Click
Nov20 200429 467.9 472.3 467.9 470.0 +0.8 6,048 69,679 +3,146 Hover/Click
Jan21 200429 476.5 478.0 475.6 476.0 +0.5 198 6,609 +89 Hover/Click
Mar21 200429 482.0 483.5 481.5 481.5 +0.4 79 3,167 -28 Hover/Click
Total Volume and Open Interest 28,404 174,545 -1,472  
Corn(CBOT) Weekly Monthly
May20 200429 302.75 308.75 300.25 304.50 +1.75 108,694 90,488 -22,383 Hover/Click
Jul20 200429 311.75 318.00 309.25 314.50 +2.50 175,170 628,223 +13,601 Hover/Click
Sep20 200429 318.75 324.50 316.50 322.00 +2.75 34,775 237,874 +1,442 Hover/Click
Dec20 200429 329.25 335.25 327.25 333.50 +3.50 45,295 320,668 +2,057 Hover/Click
Mar21 200429 343.75 348.50 341.00 347.00 +3.25 7,879 49,267 +279 Hover/Click
May21 200429 351.25 355.75 348.75 354.50 +3.50 3,080 14,035 +230 Hover/Click
Jul21 200429 356.00 361.25 354.25 360.50 +4.00 4,363 50,583 +1,357 Hover/Click
Sep21 200429 354.75 358.25 353.00 358.00 +3.75 935 12,587 +284 Hover/Click
Dec21 200429 359.25 364.50 358.25 363.75 +3.25 3,540 47,005 +1,118 Hover/Click
Mar22 200429 371.50 374.00 367.75 373.50 +2.75 12 1,477 +4 Hover/Click
Total Volume and Open Interest 383,805 1,454,196 -1,972  
Wheat(CBOT) Weekly Monthly
May20 200429 525.00 525.00 512.75 519.50 -7.25 12,033 8,157 -4,642 Hover/Click
Jul20 200429 526.00 526.25 510.50 516.50 -9.50 58,311 180,397 +1,231 Hover/Click
Sep20 200429 529.50 529.50 515.00 521.00 -8.25 19,121 70,124 +1,218 Hover/Click
Dec20 200429 537.50 537.50 524.50 530.50 -7.25 15,653 55,702 +1,160 Hover/Click
Mar21 200429 543.50 544.50 532.75 538.75 -6.00 3,865 16,126 +907 Hover/Click
May21 200429 544.00 544.75 533.75 539.50 -6.25 599 3,724 +206 Hover/Click
Total Volume and Open Interest 110,292 345,646 +110  
Wheat(KCBT) Weekly Monthly
May20 200429 474.50 477.50 463.25 467.75 -6.75 12,495 8,136 -3,716 Hover/Click
Jul20 200429 483.75 486.00 471.50 477.00 -6.75 23,367 131,120 +1,010 Hover/Click
Sep20 200429 490.25 492.75 478.75 484.25 -6.25 6,291 36,025 -428 Hover/Click
Dec20 200429 500.00 503.00 489.50 494.75 -6.00 2,913 35,056 -117 Hover/Click
Mar21 200429 512.00 512.75 500.00 504.75 -6.00 574 9,198 +26 Hover/Click
May21 200429 506.50 517.50 506.00 510.50 -5.50 84 1,832 -3 Hover/Click
Jul21 200429 503.25 510.75 500.50 505.75 -4.25 73 1,416 +11 Hover/Click
Total Volume and Open Interest 45,798 223,086 -3,216  
Wheat(MGE) Weekly Monthly
May20 200429 498.50 499.25 489.75 492.00 -7.25 3,891 4,797 -3,044 Hover/Click
Jul20 200429 513.00 514.00 505.75 507.50 -6.50 7,500 36,440 +944 Hover/Click
Sep20 200429 525.25 525.25 517.00 518.50 -7.00 2,722 14,923 +71 Hover/Click
Dec20 200429 536.25 537.50 530.75 532.25 -7.00 706 8,565 +14 Hover/Click
Mar21 200429 550.00 550.00 546.00 546.50 -6.75 306 3,532 +4 Hover/Click
May21 200429 559.00 559.00 555.25 555.25 -6.50 69 1,491 +29 Hover/Click
Total Volume and Open Interest 15,194 69,846 -1,982  
Oats(CBOT) Weekly Monthly
May20 200429 310.00 347.25 295.00 306.50 +0.75 172 467 -129 Hover/Click
Jul20 200429 283.25 287.00 281.50 283.50 +0.75 319 1,783 +70 Hover/Click
Sep20 200429 265.25 267.50 265.00 265.75 +1.50 25 145 +8 Hover/Click
Dec20 200429 252.25 255.00 252.25 253.00 +0.75 48 772 +16 Hover/Click
Total Volume and Open Interest 565 3,168 -34  
Rough Rice(CBOT) Weekly Monthly
May20 200429 17.00 18.30 16.55 18.00 +1.14 836 661 -473 Hover/Click
Jul20 200429 14.70 14.78 14.02 14.68 -0.09 1,022 7,314 +337 Hover/Click
Sep20 200429 11.98 11.98 11.81 11.94 +0.03 144 4,019 +51 Hover/Click
Nov20 200429 11.78 11.78 11.70 11.75 unch 57 320 +37 Hover/Click
Total Volume and Open Interest 2,063 12,318 -45  
Live Cattle(CME) Weekly Monthly
Apr20 200429 86.100 89.500 84.900 85.600 +0.065 417 1,041 -213 Hover/Click
Jun20 200429 85.285 85.300 84.035 84.285 -0.415 16,940 116,352 -494 Hover/Click
Aug20 200429 91.150 91.230 90.180 90.785 +0.250 8,389 59,059 +1,181 Hover/Click
Oct20 200429 96.150 96.180 95.050 95.635 -0.165 6,668 42,676 -400 Hover/Click
Dec20 200429 100.400 100.400 99.200 99.680 -0.250 4,874 28,696 -103 Hover/Click
Feb21 200429 104.700 104.730 103.850 104.200 -0.130 1,608 11,860 -31 Hover/Click
Total Volume and Open Interest 39,614 265,157 +132  
Feeder Cattle(CME) Weekly Monthly
Apr20 200429 119.700 119.900 119.350 119.550 -0.085 237 970 -72 Hover/Click
May20 200429 119.100 119.180 118.135 118.550 +0.050 1,472 6,032 -226 Hover/Click
Aug20 200429 128.485 128.785 127.400 128.450 +0.520 3,297 15,726 +117 Hover/Click
Sep20 200429 129.880 130.000 128.825 129.685 +0.335 999 5,127 +181 Hover/Click
Oct20 200429 130.250 130.880 129.880 130.550 +0.150 694 2,713 +92 Hover/Click
Nov20 200429 132.000 132.000 130.650 131.380 +0.180 187 1,060 +12 Hover/Click
Jan21 200429 130.075 130.550 129.700 130.050 -0.300 52 760 +6 Hover/Click
Total Volume and Open Interest 6,949 32,690 +114  
Lean Hogs(CME) Weekly Monthly
May20 200429 57.080 57.780 55.850 56.280 +1.230 1,361 2,609 +143  
Jun20 200429 56.980 57.830 54.780 55.530 -0.670 14,245 76,077 -929 Hover/Click
Jul20 200429 60.350 60.750 57.750 58.480 -1.770 7,180 32,478 -804 Hover/Click
Aug20 200429 63.930 64.430 60.630 61.100 -2.630 6,344 30,529 -7 Hover/Click
Oct20 200429 59.500 60.030 56.200 56.500 -2.900 5,253 39,980 -106 Hover/Click
Dec20 200429 59.000 59.000 54.900 55.130 -3.100 4,186 23,068 -52 Hover/Click
Feb21 200429 64.550 64.550 60.830 61.050 -3.030 1,237 7,319 +97 Hover/Click
Apr21 200429 69.630 69.630 66.470 66.600 -2.730 482 2,198 +84 Hover/Click
Total Volume and Open Interest 40,382 214,712 -1,528  
Class III Milk(CME) Weekly Monthly
May20 200429 11.25 11.75 11.25 11.64 +0.36 431 4,200 -26 Hover/Click
Jun20 200429 12.24 12.73 12.15 12.63 +0.51 293 4,925 -8 Hover/Click
Jul20 200429 13.52 13.86 13.48 13.82 +0.40 116 2,620 +17 Hover/Click
Aug20 200429 14.59 14.75 14.56 14.67 +0.19 82 2,339 +24 Hover/Click
Sep20 200429 15.27 15.44 15.20 15.31 +0.10 88 2,009 +20 Hover/Click
Oct20 200429 15.60 15.80 15.60 15.80 +0.22 46 1,855 +11 Hover/Click
Nov20 200429 15.64 15.84 15.64 15.84 +0.16 23 1,588 +9 Hover/Click
Dec20 200429 15.51 15.75 15.51 15.75 +0.22 29 1,321 +13 Hover/Click
Jan21 200429 15.35 15.51 15.35 15.44 +0.09 7 432 +6 Hover/Click
Feb21 200429 15.29 15.50 15.29 15.50 +0.22 10 402 -2 Hover/Click
Mar21 200429 15.37 15.50 15.37 15.50 +0.16 1 441 +1 Hover/Click
Apr21 200429 15.45 15.54 15.45 15.45 unch 0 179 +0 Hover/Click
May21 200429 15.61 15.65 15.61 15.61 unch 0 120 +0 Hover/Click
Total Volume and Open Interest 1,187 25,631 +58  
Cocoa(ICE) Weekly Monthly
May20 200429 2395 2395 2395 2395 +35 4 3 -1 Hover/Click
Jul20 200429 2356 2384 2351 2377 +35 9,243 79,053 -88 Hover/Click
Sep20 200429 2342 2366 2335 2359 +35 5,681 42,898 +871 Hover/Click
Dec20 200429 2324 2347 2318 2341 +35 3,258 46,653 -487 Hover/Click
Mar21 200429 2312 2325 2298 2318 +33 548 28,018 -120 Hover/Click
May21 200429 2304 2313 2304 2311 +31 135 8,117 +7 Hover/Click
Jul21 200429 2310 2310 2309 2310 +32 47 3,369 +31 Hover/Click
Total Volume and Open Interest 19,025 211,790 +274  
Coffee "C"(ICE) Weekly Monthly
May20 200429 104.05 104.10 103.50 103.65 -2.05 32 817 -49 Hover/Click
Jul20 200429 108.20 108.55 105.05 105.30 -2.30 12,506 78,365 -417 Hover/Click
Sep20 200429 109.10 109.65 106.30 106.60 -2.00 5,568 46,310 +463 Hover/Click
Dec20 200429 110.70 111.30 108.15 108.40 -1.85 5,003 45,632 -177 Hover/Click
Mar21 200429 112.70 112.85 110.05 110.30 -1.70 1,866 20,381 +575 Hover/Click
May21 200429 113.70 113.90 111.10 111.40 -1.65 457 9,735 -8 Hover/Click
Total Volume and Open Interest 26,092 226,706 +535  
Orange Juice(ICE) Weekly Monthly
May20 200429 113.60 114.20 112.25 113.85 +0.25 294 1,673 -166 Hover/Click
Jul20 200429 114.45 115.25 112.65 114.00 -0.10 686 7,065 +264 Hover/Click
Sep20 200429 115.15 115.65 114.05 115.15 +0.55 41 1,339 +5 Hover/Click
Nov20 200429 115.50 116.55 115.50 116.55 +0.70 3 494 +3 Hover/Click
Jan21 200429 118.55 118.55 118.55 118.55 +0.60 0 352 +0 Hover/Click
Mar21 200429 120.55 120.55 120.55 120.55 +0.60 0 172 +0 Hover/Click
Total Volume and Open Interest 1,024 11,095 +106  
Sugar #11(ICE) Weekly Monthly
May20 200429 9.39 9.87 9.39 9.76 +0.42 32,093 54,498 -5,601 Hover/Click
Jul20 200429 9.60 10.04 9.57 9.92 +0.40 78,407 359,949 +3,284 Hover/Click
Oct20 200429 9.85 10.33 9.85 10.21 +0.39 36,924 208,047 -1,891 Hover/Click
Mar21 200429 10.61 11.06 10.61 10.92 +0.35 15,390 131,613 -383 Hover/Click
May21 200429 10.75 11.12 10.72 10.97 +0.32 6,255 64,043 +764 Hover/Click
Jul21 200429 10.86 11.17 10.86 11.01 +0.28 4,849 47,644 +771 Hover/Click
Oct21 200429 11.25 11.42 11.14 11.26 +0.24 3,084 41,117 +478 Hover/Click
Mar22 200429 11.87 11.98 11.75 11.82 +0.17 2,493 21,293 +646 Hover/Click
Total Volume and Open Interest 181,936 948,337 -930  
London Cocoa(LCE) Weekly Monthly
May20 200429 1945 2020 1945 2010 +65 2,950 34,159 -882 Hover/Click
Jul20 200429 1906 1948 1906 1925 +25 7,896 48,684 +1,588 Hover/Click
Sep20 200429 1812 1848 1812 1834 +24 2,795 41,666 -42 Hover/Click
Dec20 200429 1699 1724 1697 1720 +24 1,996 61,977 +70 Hover/Click
Mar21 200429 1657 1683 1657 1675 +18 1,072 34,640 -145 Hover/Click
May21 200429 1660 1675 1660 1668 +17 343 14,293 -75 Hover/Click
Jul21 200429 1657 1672 1657 1664 +16 170 8,835 +0 Hover/Click
Total Volume and Open Interest 17,548 257,273 +609  
London Sugar(LCE) Weekly Monthly
Aug20 200429 315.60 323.00 315.00 321.20 +9.50 5,687 52,316 -448 Hover/Click
Oct20 200429 309.70 315.90 308.70 314.30 +8.80 2,744 18,239 -35 Hover/Click
Dec20 200429 312.00 316.80 310.20 315.30 +8.50 702 11,024 +5 Hover/Click
Mar21 200429 313.50 319.90 313.20 318.40 +8.80 766 9,888 +264 Hover/Click
May21 200429 320.10 326.80 320.10 325.40 +8.60 313 3,668 +217 Hover/Click
Total Volume and Open Interest 10,672 100,102 +299  
Cotton(ICE) Weekly Monthly
May20 200429 57.83 58.02 57.83 58.02 +1.84 0 8 -6 Hover/Click
Jul20 200429 55.79 57.24 55.79 57.12 +1.34 9,916 101,406 -3,174 Hover/Click
Oct20 200429 58.39 58.58 58.39 58.58 +1.07 1 116 +0 Hover/Click
Dec20 200429 57.78 58.80 57.76 58.68 +0.96 3,572 48,885 +112 Hover/Click
Mar21 200429 58.79 59.35 58.69 59.33 +0.86 637 12,258 +31 Hover/Click
May21 200429 59.11 59.47 58.89 59.46 +0.73 63 2,419 +5 Hover/Click
Total Volume and Open Interest 14,285 174,576 -3,038  
Lumber(CME) Weekly Monthly
May20 200429 325.0 325.0 317.3 317.9 -8.6 61 472 -19  
Jul20 200429 317.8 320.0 310.6 312.5 -6.8 131 1,490 +57  
Sep20 200429 318.0 318.0 310.6 311.4 -4.6 26 597 +5  
Nov20 200429 310.8 310.8 310.8 310.8 -4.6 10 211 +4  
Jan21 200429 323.7 323.7 323.7 323.7 -4.6 0 17 +0  
Mar21 200429 322.3 322.3 322.3 322.3 -4.6        
May21 200429 320.8 320.8 320.8 320.8 -4.6        
Total Volume and Open Interest 228 2,787 +47  
Crude Oil(NYM) Weekly Monthly
Jun20 200429 13.35 16.78 12.67 15.06 +2.72 623,201 325,985 -1,484 Hover/Click
Jul20 200429 18.01 20.36 17.40 19.12 +1.52 367,138 367,994 -13,949 Hover/Click
Aug20 200429 21.49 23.17 20.85 22.19 +1.02 113,933 156,331 -1,961 Hover/Click
Sep20 200429 23.70 25.24 23.42 24.50 +0.73 118,042 194,207 +3,884 Hover/Click
Oct20 200429 25.00 26.53 25.00 25.90 +0.61 36,863 110,375 +7,785 Hover/Click
Nov20 200429 26.36 27.51 26.29 27.01 +0.53 15,917 94,134 -731 Hover/Click
Dec20 200429 27.43 28.47 27.08 27.95 +0.48 99,495 282,243 -2,137 Hover/Click
Jan21 200429 28.28 29.17 28.01 28.73 +0.41 5,866 65,374 +152 Hover/Click
Feb21 200429 28.75 29.87 28.68 29.43 +0.36 3,188 37,360 +251 Hover/Click
Mar21 200429 29.56 30.49 29.51 30.04 +0.32 8,419 48,325 -326 Hover/Click
Apr21 200429 30.43 31.08 30.10 30.57 +0.29 2,221 22,338 +215 Hover/Click
May21 200429 31.35 31.41 30.69 31.03 +0.26 1,499 19,317 +194 Hover/Click
Jun21 200429 31.03 31.92 30.68 31.44 +0.25 27,488 90,853 +5,330 Hover/Click
Jul21 200429 31.81 32.14 31.48 31.80 +0.23 1,291 20,418 +471 Hover/Click
Aug21 200429 32.00 32.48 31.83 32.15 +0.22 707 13,641 +59 Hover/Click
Sep21 200429 32.30 32.81 32.17 32.48 +0.19 2,332 25,578 +98 Hover/Click
Total Volume and Open Interest 1,460,718 2,192,922 +1,401  
e-miNY Crude Oil(NYM)
Jun20 200429 13.275 16.775 12.675 15.050 +2.700 66,850 4,285 +404  
Jul20 200429 17.775 20.325 17.400 19.125 +1.525 5,333 2,227 +549  
Aug20 200429 21.200 23.150 21.000 22.200 +1.025 498 675 +66  
Sep20 200429 23.725 25.200 23.650 24.500 +0.725 89 407 +21  
Oct20 200429 26.100 26.375 25.200 25.900 +0.600 12 137 +6  
Nov20 200429 26.475 27.175 26.475 27.000 +0.525 7 55 +0  
Dec20 200429 27.450 28.400 27.275 27.950 +0.475 251 437 +34  
Jan21 200429 28.025 29.100 28.025 28.725 +0.400 46 88 +5  
Feb21 200429 29.000 29.750 28.725 29.425 +0.350 2 60 -1  
Mar21 200429 29.650 30.050 29.650 30.050 +0.325 12 40 +3  
Total Volume and Open Interest 73,213 8,623 +1,114  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200429 63.33 72.74 62.48 69.45 +6.37 17,670 14,360 -3,792 Hover/Click
Jun20 200429 71.38 80.34 70.33 77.70 +6.62 60,756 93,472 +1,347 Hover/Click
Jul20 200429 77.83 85.97 76.90 83.16 +5.71 26,983 46,712 +1,698 Hover/Click
Aug20 200429 84.27 90.77 82.75 87.90 +4.65 12,703 22,436 +127 Hover/Click
Sep20 200429 88.00 94.69 87.41 91.94 +3.96 8,301 23,475 +309 Hover/Click
Oct20 200429 93.60 97.98 92.82 95.53 +3.55 5,449 19,449 -55 Hover/Click
Nov20 200429 95.47 100.78 95.47 98.43 +3.19 5,168 14,322 -116 Hover/Click
Dec20 200429 99.28 102.99 97.06 100.66 +2.85 13,251 37,694 +405 Hover/Click
Jan21 200429 99.83 104.72 99.83 102.81 +2.50 3,095 15,776 -409 Hover/Click
Feb21 200429 102.40 105.95 102.40 104.62 +2.20 1,111 7,943 -6 Hover/Click
Mar21 200429 105.77 107.49 105.56 106.14 +1.96 877 7,870 +260 Hover/Click
Apr21 200429 106.74 108.30 106.51 107.10 +1.75 417 6,185 +33 Hover/Click
May21 200429 109.70 109.70 107.66 108.28 +1.52 244 3,365 +11 Hover/Click
Jun21 200429 108.19 111.24 107.49 109.54 +1.31 2,078 14,794 +578 Hover/Click
Total Volume and Open Interest 161,287 369,758 +1,407  
RBOB Gasoline(NYM) Weekly Monthly
May20 200429 67.75 76.80 67.75 72.72 +6.00 17,430 15,212 -5,622 Hover/Click
Jun20 200429 72.41 79.90 71.19 75.45 +5.05 48,653 105,971 +2,002 Hover/Click
Jul20 200429 75.00 81.81 72.75 77.63 +4.37 25,011 52,122 -498 Hover/Click
Aug20 200429 77.57 83.26 75.50 79.27 +3.60 16,227 26,098 +932 Hover/Click
Sep20 200429 79.36 84.10 78.15 80.35 +2.70 14,128 42,149 +393 Hover/Click
Oct20 200429 72.00 76.59 71.50 73.59 +2.35 6,664 27,992 -188 Hover/Click
Nov20 200429 73.64 76.89 73.63 74.18 +2.01 3,995 16,711 +542 Hover/Click
Dec20 200429 74.70 77.81 74.14 75.04 +1.71 7,537 32,903 +1,113 Hover/Click
Jan21 200429 76.43 79.00 76.29 76.52 +1.49 834 7,647 +113 Hover/Click
Feb21 200429 79.40 80.00 78.50 78.50 +1.36 467 2,609 +43 Hover/Click
Total Volume and Open Interest 144,876 374,604 -679  
e-miNY RBOB Gasoline(NYM)
May20 200429 72.72 72.72 72.72 72.72 +6.00 0 1 +0  
Jun20 200429 75.45 75.45 75.45 75.45 +5.05        
Jul20 200429 77.63 77.63 77.63 77.63 +4.37        
Aug20 200429 79.27 79.27 79.27 79.27 +3.60        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200429 1.949 1.973 1.860 1.869 -0.079 233,563 247,874 -3,045 Hover/Click
Jul20 200429 2.186 2.198 2.085 2.091 -0.079 66,170 178,234 +1,421 Hover/Click
Aug20 200429 2.285 2.298 2.191 2.196 -0.074 34,943 62,750 +482 Hover/Click
Sep20 200429 2.335 2.356 2.251 2.255 -0.069 31,724 115,204 +3,987 Hover/Click
Oct20 200429 2.425 2.442 2.345 2.349 -0.063 35,773 100,046 +3,058 Hover/Click
Nov20 200429 2.650 2.670 2.590 2.594 -0.048 11,148 36,013 +317 Hover/Click
Dec20 200429 2.963 2.980 2.916 2.920 -0.032 7,868 55,646 -110 Hover/Click
Jan21 200429 3.117 3.119 3.056 3.064 -0.029 12,370 78,223 +1,948 Hover/Click
Feb21 200429 3.069 3.080 3.022 3.027 -0.027 2,672 33,190 -497 Hover/Click
Mar21 200429 2.943 2.944 2.890 2.895 -0.023 7,920 58,198 +422 Hover/Click
Apr21 200429 2.626 2.626 2.590 2.596 -0.014 10,672 70,651 +771 Hover/Click
May21 200429 2.593 2.594 2.560 2.566 -0.012 3,541 23,004 +458 Hover/Click
Jun21 200429 2.625 2.628 2.602 2.607 -0.008 2,219 14,054 +158 Hover/Click
Jul21 200429 2.672 2.673 2.651 2.656 -0.004 1,664 10,498 +152 Hover/Click
Aug21 200429 2.675 2.680 2.659 2.664 -0.002 1,959 8,804 +52 Hover/Click
Sep21 200429 2.656 2.658 2.635 2.640 -0.002 994 12,020 +128 Hover/Click
Total Volume and Open Interest 540,665 1,212,228 -1,088  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200429 20.66 23.88 20.53 22.54 +2.08 162,388 142,359 -84,566 Hover/Click
Jul20 200429 22.93 25.23 22.73 24.23 +1.49 269,907 448,703 -19,630 Hover/Click
Aug20 200429 25.04 27.16 25.01 26.36 +1.20 108,334 237,488 +7,893 Hover/Click
Sep20 200429 27.05 28.73 26.87 28.03 +0.98 67,568 210,042 +4,375 Hover/Click
Oct20 200429 28.53 29.99 28.35 29.38 +0.81 42,084 116,183 +7,867 Hover/Click
Nov20 200429 29.82 31.12 29.59 30.54 +0.68 29,578 113,776 +2,720 Hover/Click
Dec20 200429 30.80 32.02 30.56 31.45 +0.57 104,798 309,188 +617 Hover/Click
Jan21 200429 31.99 32.70 31.39 32.19 +0.46 12,181 105,500 +2,486 Hover/Click
Feb21 200429 33.03 33.38 32.15 32.86 +0.38 10,890 77,127 +558 Hover/Click
Mar21 200429 33.50 34.24 33.49 33.49 +0.33 15,384 76,019 +2,131 Hover/Click
Apr21 200429 34.00 34.00 34.00 34.00 +0.29 7,189 47,891 +1,806 Hover/Click
May21 200429 34.53 34.53 34.53 34.53 +0.28 1,715 36,005 +78 Hover/Click
Jun21 200429 34.73 35.47 34.30 35.02 +0.28 26,319 139,398 +2,630 Hover/Click
Jul21 200429 35.44 35.44 35.44 35.44 +0.28 1,741 27,612 +178 Hover/Click
Total Volume and Open Interest 913,085 2,673,649 -64,563  
Gas Oil(ICE) Weekly Monthly
May20 200429 192.75 219.25 190.75 208.50 +17.00 36,148 86,675 -3,627 Hover/Click
Jun20 200429 216.75 242.00 216.00 231.75 +14.25 75,845 146,217 +4,300 Hover/Click
Jul20 200429 236.75 260.25 236.00 250.00 +12.50 45,922 88,368 -3,187 Hover/Click
Aug20 200429 251.75 273.50 251.00 263.75 +11.00 21,308 60,007 +1,564 Hover/Click
Sep20 200429 263.00 283.25 262.50 274.00 +9.25 19,237 59,113 +1,725 Hover/Click
Oct20 200429 274.25 291.75 273.75 283.75 +7.25 13,972 49,242 +187 Hover/Click
Nov20 200429 281.75 298.00 281.75 289.75 +5.50 6,916 38,410 +353 Hover/Click
Dec20 200429 286.25 302.00 285.75 293.50 +4.25 32,645 78,819 -2,001 Hover/Click
Jan21 200429 295.75 307.25 292.75 299.25 +3.50 6,386 28,867 -509 Hover/Click
Feb21 200429 302.75 311.50 299.25 305.75 +3.00 2,389 18,964 -227 Hover/Click
Total Volume and Open Interest 296,278 856,818 +2,807  
Ethanol(CBOT)
May20 200429 0.975 0.989 0.975 0.975 +0.064 23 64 -23  
Jun20 200429 0.983 1.031 0.975 1.031 +0.092 26 244 +12  
Jul20 200429 1.020 1.044 1.010 1.044 +0.078 1 286 +0  
Aug20 200429 1.055 1.055 1.055 1.055 +0.089        
Sep20 200429 1.055 1.055 1.055 1.055 +0.089        
Oct20 200429 1.055 1.055 1.055 1.055 +0.089        
Nov20 200429 1.055 1.055 1.055 1.055 +0.089        
Dec20 200429 1.090 1.090 1.090 1.090 +0.084 0 1 +0  
Total Volume and Open Interest 50 595 -11  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200429 13.21 16.77 13.15 15.06 +2.72 53,820 94,363 -8,237 Hover/Click
Jul20 200429 17.96 20.38 17.73 19.12 +1.52 62,679 93,024 -454 Hover/Click
Aug20 200429 21.27 23.19 21.26 22.19 +1.02 31,348 35,297 +1,051 Hover/Click
Sep20 200429 23.95 25.20 23.73 24.50 +0.73 19,851 45,257 +321 Hover/Click
Oct20 200429 26.08 26.43 25.31 25.90 +0.61 5,279 19,610 -75 Hover/Click
Nov20 200429 26.89 27.59 26.44 27.01 +0.53 3,755 15,675 +288 Hover/Click
Dec20 200429 27.87 28.45 27.50 27.95 +0.48 16,692 104,914 +606 Hover/Click
Jan21 200429 28.33 28.76 28.33 28.73 +0.41 779 7,564 +81 Hover/Click
Feb21 200429 29.10 29.43 29.10 29.43 +0.36 570 5,613 +106 Hover/Click
Mar21 200429 30.04 30.04 30.04 30.04 +0.32 682 7,301 +72 Hover/Click
Apr21 200429 30.57 30.57 30.57 30.57 +0.29 361 4,497 +28 Hover/Click
May21 200429 31.03 31.03 31.03 31.03 +0.26 188 5,400 +75 Hover/Click
Jun21 200429 31.32 31.57 31.29 31.44 +0.25 1,388 34,579 +3 Hover/Click
Jul21 200429 31.80 31.80 31.80 31.80 +0.23 85 5,588 -7 Hover/Click
Aug21 200429 32.15 32.15 32.15 32.15 +0.22 52 6,296 +0 Hover/Click
Sep21 200429 32.48 32.48 32.48 32.48 +0.19 64 5,723 +6 Hover/Click
Total Volume and Open Interest 202,820 633,323 -5,693  
US Dollar Index(ICE) Weekly Monthly
Jun20 200429 99.935 99.955 99.515 99.645 -0.290 11,464 31,603 +120 Hover/Click
Sep20 200429 99.865 99.940 99.570 99.655 -0.290 81 684 +3 Hover/Click
Dec20 200429 99.915 99.915 99.710 99.710 -0.290 0 211 +0 Hover/Click
Total Volume and Open Interest 11,545 32,499 +123  
Australian Dollar(CME) Weekly Monthly
Jun20 200429 64.93 65.59 64.91 65.43 +0.42 55,780 127,543 +2,977 Hover/Click
Sep20 200429 64.94 65.57 64.92 65.43 +0.42 52 818 +3 Hover/Click
Dec20 200429 65.46 65.52 64.96 65.43 +0.42 0 226 +0 Hover/Click
Total Volume and Open Interest 55,903 129,646 +2,983  
British Pound(CME) Weekly Monthly
Jun20 200429 124.27 124.88 123.91 124.54 +0.18 45,955 157,700 -888 Hover/Click
Sep20 200429 124.76 124.92 123.98 124.59 +0.18 29 1,804 -2 Hover/Click
Dec20 200429 124.33 124.85 124.03 124.63 +0.17 0 209 +0 Hover/Click
Total Volume and Open Interest 46,298 161,395 -1,003  
Canadian Dollar(CME) Weekly Monthly
Jun20 200429 71.45 72.08 71.43 71.96 +0.45 39,311 112,607 +722 Hover/Click
Sep20 200429 71.75 72.09 71.46 71.99 +0.45 10 3,124 +4 Hover/Click
Dec20 200429 71.83 72.10 71.54 72.00 +0.44 96 2,780 +61 Hover/Click
Mar21 200429 72.01 72.05 71.56 72.01 +0.44 1 140 +0 Hover/Click
Total Volume and Open Interest 39,705 120,223 +715  
Japanese Yen(CME) Weekly Monthly
Jun20 200429 93.67 94.10 93.62 93.88 +0.22 60,612 137,226 +2,835 Hover/Click
Sep20 200429 94.06 94.27 93.81 94.05 +0.21 73 1,052 -4 Hover/Click
Dec20 200429 94.34 94.40 94.16 94.26 +0.21 3 60 +0 Hover/Click
Total Volume and Open Interest 62,458 140,639 +4,314  
Swiss Franc(CME) Weekly Monthly
Jun20 200429 102.74 103.08 102.51 102.64 -0.16 12,436 35,888 -19 Hover/Click
Sep20 200429 102.93 103.34 102.83 102.93 -0.17 0 68 +0 Hover/Click
Dec20 200429 103.26 103.51 103.26 103.26 -0.18 0 12 +0 Hover/Click
Total Volume and Open Interest 12,436 35,969 -19  
EuroFX(CME) Weekly Monthly
Jun20 200429 108.33 108.95 108.31 108.81 +0.34 96,001 534,364 -1,483 Hover/Click
Sep20 200429 108.74 109.16 108.55 109.03 +0.33 484 3,582 +51 Hover/Click
Dec20 200429 109.23 109.36 108.86 109.28 +0.33 54 1,750 +6 Hover/Click
Total Volume and Open Interest 96,768 542,455 -1,408  
Mexican Peso(CME) Weekly Monthly
May20 200429 414.38 419.75 410.25 419.00 +8.25 0 1,027 +0  
Jun20 200429 408.50 418.25 407.75 417.00 +8.25 30,550 102,692 -757 Hover/Click
Total Volume and Open Interest 30,556 103,855 -756  
Brazilian Real(CME) Weekly Monthly
May20 200429 181.35 187.20 180.90 186.40 +4.95 20,073 8,745 -8,783  
Jun20 200429 178.00 186.80 178.00 186.00 +5.00 13,021 18,210 +11,681 Hover/Click
Jul20 200429 182.70 185.85 181.05 185.60 +4.90 8 43 +2  
Aug20 200429 185.30 185.30 185.30 185.30 +4.90 0 120 +0  
Total Volume and Open Interest 33,102 27,118 +2,900  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200429 181~300 182~200 181~010 181~120 -0~150 208,949 974,622 -8,677 Hover/Click
Sep20 200429 180~140 181~040 179~140 179~250 -0~150 41 156 -9 Hover/Click
Dec20 200429 179~250 179~250 179~250 179~250 -0~150       Hover/Click
Total Volume and Open Interest 208,990 974,778 -8,686  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200429 139~000 139~090 138~265 138~310 -0~015 881,685 3,196,463 -577 Hover/Click
Sep20 200429 138~245 139~030 138~195 138~240 -0~020 2,260 53,819 +660 Hover/Click
Dec20 200429 138~240 138~240 138~240 138~240 -0~020       Hover/Click
Total Volume and Open Interest 883,945 3,250,282 +83  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200429 125~116 125~166 125~106 125~132 +0~010 571,138 3,576,494 +28,077 Hover/Click
Sep20 200429 125~094 125~124 125~066 125~090 +0~010 7,835 41,899 +5,948 Hover/Click
Dec20 200429 125~090 125~090 125~090 125~090 +0~010       Hover/Click
Total Volume and Open Interest 578,973 3,618,393 +34,025  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200429 110~056 110~067 110~053 110~064 +0~005 327,651 2,501,111 -6,794 Hover/Click
Sep20 200429 110~095 110~106 110~095 110~105 +0~005 3,287 18,765 +3,119 Hover/Click
Dec20 200429 110~105 110~105 110~105 110~105 +0~005       Hover/Click
Total Volume and Open Interest 330,938 2,519,876 -3,675  
Eurodollars(CME) Weekly Monthly
Jun20 200429 99.645 99.680 99.640 99.670 +0.030 230,246 1,576,630 -5,663  
Sep20 200429 99.695 99.725 99.695 99.715 +0.020 162,127 1,587,686 +19,908  
Dec20 200429 99.670 99.695 99.665 99.690 +0.020 120,262 1,113,487 +3,435  
Mar21 200429 99.730 99.760 99.730 99.750 +0.020 122,584 966,743 -437  
Jun21 200429 99.730 99.760 99.730 99.750 +0.020 134,034 819,695 +8,256  
Sep21 200429 99.725 99.755 99.720 99.745 +0.025 118,380 656,811 +4,393  
Dec21 200429 99.710 99.740 99.705 99.725 +0.020 120,545 726,038 -4,773  
Mar22 200429 99.705 99.735 99.700 99.720 +0.020 105,704 579,684 +10,745  
Jun22 200429 99.675 99.710 99.670 99.690 +0.015 83,447 461,741 -4,984  
Sep22 200429 99.650 99.685 99.650 99.665 +0.015 50,094 335,514 +1,736  
Dec22 200429 99.605 99.645 99.600 99.620 +0.015 46,251 251,882 +1,396  
Mar23 200429 99.580 99.615 99.580 99.590 +0.010 30,324 273,696 +251  
Jun23 200429 99.545 99.580 99.540 99.555 +0.010 34,853 158,020 +2,854  
Sep23 200429 99.510 99.550 99.510 99.520 +0.005 26,054 147,342 -1,132  
Dec23 200429 99.470 99.505 99.460 99.475 +0.005 17,146 116,826 -1,610  
Mar24 200429 99.430 99.470 99.425 99.440 +0.005 16,998 115,090 -207  
Jun24 200429 99.395 99.425 99.375 99.390 unch 24,977 70,373 -2,186  
Sep24 200429 99.350 99.380 99.330 99.345 -0.005 13,111 73,367 -143  
Total Volume and Open Interest 1,557,625 10,656,702 +19,255  
Ultra T-Bond(CBOT)
Jun20 200429 226~29 228~15 225~01 225~19 -1~09 96,573 1,041,067 +781  
Sep20 200429 226~08 226~24 223~15 224~01 -1~09 0 2 +0  
Dec20 200429 224~01 224~01 224~01 224~01 -1~09        
Total Volume and Open Interest 96,573 1,041,069 +781  
Ultra 10-Yr T-Note(CBOT)
Jun20 200429 157~040 157~175 156~230 156~295 -0~070 137,264 838,922 +13,259  
Sep20 200429 157~115 157~115 157~115 157~115 -0~065 0 5 +0  
Dec20 200429 157~115 157~115 157~115 157~115 -0~065        
Total Volume and Open Interest 137,264 838,927 +13,259  
30 Day Federal Funds(CBOT)
Apr20 200429 99.950 99.952 99.948 99.952 +0.005 20,256 218,326 -4,917  
May20 200429 99.927 99.957 99.925 99.957 +0.032 35,088 274,087 -1,111  
Jun20 200429 99.925 99.955 99.925 99.950 +0.025 31,591 146,560 -8,543  
Jul20 200429 99.925 99.950 99.920 99.945 +0.025 59,866 206,830 -11,302  
Aug20 200429 99.940 99.955 99.930 99.945 +0.010 20,671 143,212 +162  
Sep20 200429 99.935 99.955 99.930 99.945 +0.010 7,276 56,641 +3,044  
Total Volume and Open Interest 277,804 1,750,212 +9,010  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200429 152.90 152.99 152.82 152.85 -0.04 778 12,688 +34 Hover/Click
Sep20 200429 152.85 152.85 152.85 152.85 -0.04       Hover/Click
Dec20 200429 152.85 152.85 152.85 152.85 -0.04       Hover/Click
Total Volume and Open Interest 778 12,688 +34  
Euro-Buxl(EUREX)
Jun20 200429 213.90 215.80 213.72 215.06 +1.00 29,036 200,396 -315  
Sep20 200429 222.60 222.60 222.60 222.60 -0.94 100 114 +100  
Dec20 200429 218.06 218.06 218.06 218.06 +2.00        
Total Volume and Open Interest 29,136 200,510 -215  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200429 172.75 173.28 172.58 173.06 +0.31 392,523 1,205,912 -7,071 Hover/Click
Sep20 200429 175.92 176.39 175.92 176.27 +0.38 15 291 +13 Hover/Click
Dec20 200429 174.11 174.11 174.11 174.11 +0.31       Hover/Click
Total Volume and Open Interest 392,538 1,206,203 -7,058  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200429 135.23 135.49 135.23 135.39 +0.12 256,050 898,263 -15,294 Hover/Click
Sep20 200429 134.78 134.78 134.78 134.78 +0.09 12 341 +12 Hover/Click
Dec20 200429 135.32 135.32 135.32 135.32 +0.12       Hover/Click
Total Volume and Open Interest 256,062 898,604 -15,282  
Euro-Schatz(EUREX)
Jun20 200429 112.14 112.22 112.14 112.19 +0.03 266,979 1,174,338 +30,397  
Sep20 200429 112.19 112.19 112.19 112.19 +0.03 0 65 +0  
Dec20 200429 113.19 113.19 113.19 113.19 +0.03        
Total Volume and Open Interest 266,979 1,174,403 +30,397  
3-Mth Euribor(EUREX)
Jun20 200429 100.350 100.355 100.350 100.355 +0.025 100 1,071 +0  
Sep20 200429 100.385 100.385 100.385 100.385 unch 100 913 +0  
Dec20 200429 100.415 100.415 100.415 100.415 +0.005 100 415 +100  
Total Volume and Open Interest 600 5,076 +400  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200429 137~05 137~11 136~31 137~03 +0~02 83,617 410,267 +3,078 Hover/Click
Sep20 200429 136~05 136~05 136~05 136~05 +0~02       Hover/Click
Total Volume and Open Interest 83,617 410,267 +3,078  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200429 99.65 99.69 99.65 99.68 +0.03 40,154 496,400 -2,450  
Sep20 200429 99.72 99.75 99.72 99.74 +0.02 24,699 442,007 -10,467  
Dec20 200429 99.71 99.74 99.71 99.72 +0.01 20,714 447,094 +481  
Mar21 200429 99.75 99.78 99.75 99.76 +0.01 18,704 513,879 -5,025  
Jun21 200429 99.75 99.76 99.75 99.75 +0.00 29,090 343,490 +7,220  
Sep21 200429 99.75 99.76 99.74 99.75 unch 14,802 227,068 +508  
Total Volume and Open Interest 236,494 3,333,417 -3,799  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200429 100.340 100.365 100.335 100.355 +0.025 119,834 496,381 -5,059  
Sep20 200429 100.385 100.400 100.380 100.390 +0.005 100,554 383,956 -10,164  
Dec20 200429 100.410 100.420 100.405 100.410 unch 77,777 342,720 -210  
Total Volume and Open Interest 760,324 3,252,175 -9,906  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200429 99.81 99.82 99.80 99.82 unch 1,731 121,434 -2,796  
Sep20 200429 99.80 99.81 99.79 99.81 unch 5,679 133,664 -1,165  
Dec20 200429 99.76 99.77 99.75 99.77 +0.01 5,125 150,194 -3,075  
Mar21 200429 99.74 99.76 99.74 99.76 +0.01 5,559 130,071 -2,278  
Jun21 200429 99.73 99.74 99.72 99.74 +0.01 1,060 78,874 -64  
Sep21 200429 99.71 99.72 99.70 99.72 unch 1,107 59,957 -378  
Dec21 200429 99.68 99.68 99.66 99.68 unch 1,155 50,461 -1,232  
Mar22 200429 99.64 99.64 99.62 99.64 unch 189 24,873 -56  
Jun22 200429 99.59 99.59 99.58 99.59 -0.01 72 1,815 +37  
Sep22 200429 99.54 99.54 99.54 99.54 -0.01 14 606 +0  
Total Volume and Open Interest 21,691 753,071 -11,007  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200429 99.08 99.11 99.06 99.09 +0.01 97,845 1,162,077 -29,392  
Sep20 200429 99.09 99.09 99.09 99.09 +0.01        
Total Volume and Open Interest 97,845 1,162,077 -29,392  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200429 99.74 99.75 99.74 99.75 +0.01 91,566 1,156,056 -34,868  
Sep20 200429 99.75 99.75 99.75 99.75 +0.01        
Total Volume and Open Interest 91,566 1,156,056 -34,868  
Gold(CMX) Weekly Monthly
Jun20 200429 1724.8 1733.5 1708.2 1713.4 -8.8 146,641 338,832 +2,443 Hover/Click
Aug20 200429 1730.5 1739.2 1714.0 1719.2 -8.6 7,473 74,111 +45 Hover/Click
Oct20 200429 1727.8 1740.9 1717.8 1721.4 -8.8 546 13,082 +25 Hover/Click
Dec20 200429 1735.0 1741.8 1718.0 1722.4 -8.8 2,895 51,258 +135 Hover/Click
Feb21 200429 1731.6 1735.6 1722.1 1723.6 -8.6 1,536 8,845 +685 Hover/Click
Apr21 200429 1730.5 1730.5 1724.8 1724.8 -8.4 129 2,544 -3 Hover/Click
Jun21 200429 1725.7 1725.7 1725.7 1725.7 -8.4 114 2,592 -76 Hover/Click
Aug21 200429 1727.6 1744.1 1727.0 1727.0 -8.4 0 99 +0 Hover/Click
Oct21 200429 1728.4 1728.4 1728.4 1728.4 -8.4 0 12 +0 Hover/Click
Dec21 200429 1727.0 1731.8 1727.0 1728.9 -8.4 3 1,719 +1 Hover/Click
Feb22 200429 1730.3 1730.3 1730.3 1730.3 -8.4       Hover/Click
Total Volume and Open Interest 160,242 501,029 +2,940  
Silver(CMX) Weekly Monthly
May20 200429 1521.5 1547.0 1512.5 1516.0 -1.1 30,546 21,062 -7,147 Hover/Click
Jul20 200429 1533.0 1560.5 1523.5 1531.5 -1.3 19,481 90,592 +2,186 Hover/Click
Sep20 200429 1533.0 1566.0 1533.0 1538.5 +0.5 1,388 13,511 +775 Hover/Click
Dec20 200429 1550.5 1576.5 1540.0 1548.0 +1.6 602 10,587 +172 Hover/Click
Mar21 200429 1572.5 1572.5 1552.2 1552.2 +1.6 48 2,303 +4 Hover/Click
May21 200429 1576.0 1576.0 1555.2 1555.2 +1.6 29 830 -2 Hover/Click
Jul21 200429 1588.0 1608.0 1558.6 1558.6 +1.6 0 23 +0 Hover/Click
Total Volume and Open Interest 52,242 139,329 -3,970  
Platinum(NYMEX) Weekly Monthly
Jul20 200429 794.8 829.5 792.2 799.6 +4.0 4,730 42,506 +94 Hover/Click
Oct20 200429 793.0 821.3 793.0 796.0 +1.7 122 6,734 +73 Hover/Click
Jan21 200429 798.2 815.0 797.0 797.0 +1.6 3 1,032 -1 Hover/Click
Apr21 200429 803.5 803.5 797.0 797.0 +1.6 0 138 +0 Hover/Click
Total Volume and Open Interest 4,856 50,422 +167  
Palladium(NYMEX) Weekly Monthly
Jun20 200429 1890.80 1974.50 1888.10 1917.40 +38.70 1,223 6,086 -90 Hover/Click
Sep20 200429 1937.00 1938.70 1907.60 1912.50 +38.70 227 1,231 +193 Hover/Click
Dec20 200429 1899.50 1899.50 1899.50 1899.50 +38.80 2 436 +0 Hover/Click
Total Volume and Open Interest 1,452 7,753 +103  
Copper(CMX) Weekly Monthly
May20 200429 234.40 239.55 233.30 237.45 +2.90 41,385 9,954 -6,024 Hover/Click
Jul20 200429 234.25 238.60 233.70 237.05 +2.50 33,333 91,235 +1,406 Hover/Click
Sep20 200429 235.05 239.45 234.90 237.90 +2.40 3,685 35,685 +4 Hover/Click
Dec20 200429 238.40 240.50 237.20 239.00 +2.25 1,824 19,728 +46 Hover/Click
Mar21 200429 241.50 241.50 240.15 240.15 +2.20 711 2,990 +264 Hover/Click
Total Volume and Open Interest 83,034 171,421 -4,026  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200429 24036 24688 23971 24566 +521 143,528 67,215 +2,830 Hover/Click
Sep20 200429 23900 24596 23900 24488 +525 70 701 +4 Hover/Click
Dec20 200429 24288 24494 24271 24398 +525 0 19 +0 Hover/Click
Mar21 200429 24279 24279 24279 24279 +519       Hover/Click
Total Volume and Open Interest 143,598 67,935 +2,834  
S & P 500(CME) Weekly Monthly
Jun20 200429 2864.25 2959.00 2861.50 2941.00 +73.75 1,724 98,788 +324  
Sep20 200429 2932.50 2932.50 2932.50 2932.50 +73.50 0 11 +0  
Dec20 200429 2926.25 2926.25 2926.25 2926.25 +72.75        
Mar21 200429 2920.00 2920.00 2920.00 2920.00 +74.00        
Total Volume and Open Interest 1,724 98,873 +324  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200429 2870.50 2959.75 2860.75 2941.00 +73.75 1,224,445 3,300,264 -16,140 Hover/Click
Sep20 200429 2859.00 2950.25 2853.00 2932.50 +73.50 2,366 29,800 +265 Hover/Click
Dec20 200429 2858.00 2942.75 2848.25 2926.25 +72.75 739 15,986 +511 Hover/Click
Mar21 200429 2915.00 2920.00 2914.75 2920.00 +74.00 0 65 +0 Hover/Click
Total Volume and Open Interest 1,227,560 3,346,125 -15,358  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200429 8759.25 9118.75 8733.75 9036.50 +316.75 355,545 178,585 -149 Hover/Click
Sep20 200429 8756.00 9101.25 8725.75 9023.75 +315.75 238 1,767 -5 Hover/Click
Dec20 200429 8831.25 9082.50 8773.50 9009.50 +316.75 8 26 +8 Hover/Click
Total Volume and Open Interest 355,791 180,380 -146  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200429 1627.10 1707.20 1623.40 1695.80 +70.90 10,098 73,463 -821 Hover/Click
Sep20 200429 1703.20 1703.20 1632.20 1703.20 +70.90 0 1 +0 Hover/Click
Dec20 200429 1707.60 1707.60 1707.60 1707.60 +69.60       Hover/Click
Total Volume and Open Interest 10,098 73,464 -821  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200429 34.10 34.27 31.45 31.93 -2.25 45,223 78,360 -5,075  
Jun20 200429 33.86 33.90 31.60 31.78 -2.05 31,851 50,316 +3,759  
Jul20 200429 32.80 32.87 30.99 31.13 -1.65 11,087 25,959 +73  
Total Volume and Open Interest 101,879 207,315 -1,016  
S & P 600(CME)
Jun20 200429 803.50 803.50 803.50 803.50 +42.40        
Sep20 200429 804.00 804.00 804.00 804.00 +42.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200429 1300.50 1374.00 1294.60 1359.00 +57.20 181,206 542,181 -2,868 Hover/Click
Sep20 200429 1299.80 1371.50 1294.10 1357.70 +57.20 41 4,160 +2 Hover/Click
Dec20 200429 1352.80 1352.80 1352.80 1352.80 +56.60       Hover/Click
Total Volume and Open Interest 181,247 546,341 -2,866  
Nikkei 225(CME)
Jun20 200429 20000 20560 19955 20455 +430 4,932 12,651 +563  
Sep20 200429 20470 20540 20470 20470 +430 1 12 +1  
Total Volume and Open Interest 4,933 12,663 +564  
Nikkei 225(SGX) Weekly Monthly
Jun20 200429 19800 20285 19785 20120 +305 62,285 115,050 -2,718  
Sep20 200429 19975 20075 19975 20075 +305 7 1,117 +2  
Dec20 200429 19940 19940 19940 19940 +305 0 15,948 +0  
Total Volume and Open Interest 62,492 162,204 -2,516  
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 200429 19950 20515 19900 20400 +430 27,263 32,891 +1,283  
Sep20 200429 20265 20420 19875 20335 +430 0 76 +0  
Dec20 200429 20185 20185 20185 20185 +430        
Total Volume and Open Interest 27,265 32,970 +1,283  
Nikkei 225(CME) e-Mini Yen
Jun20 200429 20400 20400 20400 20400 +430        
Sep20 200429 20340 20340 20340 20340 +430        
Dec20 200429 20190 20190 20190 20190 +430        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200429 4561.0 4660.0 4524.5 4644.0 +102.0 29,107 170,095 -1,872  
Jun20 200429 4546.0 4646.0 4530.0 4633.0 +101.5 20 7,799 +15  
Jul20 200429 4614.0 4614.0 4614.0 4614.0 +102.0        
Sep20 200429 4609.0 4609.0 4609.0 4609.0 +102.0        
Dec20 200429 4590.5 4590.5 4590.5 4590.5 +98.0 0 57,602 +0  
Mar21 200429 4583.0 4583.0 4583.0 4583.0 +101.5        
Total Volume and Open Interest 29,127 250,001 -1,857  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200428 24278 24447 24185 24435 +166 156,966 55,536 -25,992  
May20 200429 24578 24777 24441 24502 -73 82,801 92,364 +28,741  
Jun20 200429 24404 24593 24269 24325 -71 743 9,106 -156  
Total Volume and Open Interest 217,892 137,619 +834  
DAX(EUREX) Weekly Monthly
Jun20 200429 10769.0 11155.0 10759.5 11115.5 +320.5 77,805 107,943 +370  
Sep20 200429 10828.0 11115.5 10790.0 11097.0 +321.5 99 978 +21  
Dec20 200429 11084.0 11084.0 11084.0 11084.0 +322.0 26 258 -53  
Total Volume and Open Interest 77,930 109,179 +338  
Mini-DAX(EUREX)
Jun20 200429 10775.0 11155.0 10759.0 11115.5 +320.5 48,427 16,541 -1,077  
Sep20 200429 10788.0 11130.0 10766.0 11097.0 +321.5 98 424 +24  
Dec20 200429 10993.0 11099.0 10993.0 11084.0 +322.0 0 55 -1  
Total Volume and Open Interest 48,525 17,020 -1,054  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200429 2884 2976 2881 2966 +73 837,493 4,503,089 -7,585  
Sep20 200429 2890 2957 2872 2949 +71 456 104,653 +176  
Dec20 200429 2885 2940 2885 2940 +71 1,135 330,250 +1,134  
Total Volume and Open Interest 839,084 4,956,735 -6,941  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200429 9856 9882 9750 9826 +16 27,547 214,801 -985  
Sep20 200429 9822 9822 9727 9795 +17 129 1,464 +78  
Dec20 200429 9726 9785 9726 9762 +16 20 231 +4  
Total Volume and Open Interest 27,696 216,496 -903  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200429 5911.50 6117.50 5911.50 6107.50 +172.00 79,864 651,898 +1,169  
Sep20 200429 5932.50 6084.50 5932.50 6081.00 +169.50 0 2,722 +0  
Dec20 200429 6061.00 6061.00 6061.00 6061.00 +169.50 0 5,029 +0  
Total Volume and Open Interest 79,864 659,649 +1,169  
SPI 200(SFE) Weekly Monthly
Jun20 200429 5304.0 5389.0 5296.0 5360.0 +55.0 47,242 353,127 -988  
Sep20 200429 5298.0 5298.0 5298.0 5298.0 +55.0 0 144 +0  
Dec20 200429 5284.0 5284.0 5284.0 5284.0 +55.0 0 658 +0  
Total Volume and Open Interest 47,412 358,083 -1,010  
FTSE MIB(ISE)
Jun20 200429 17585.00 18010.00 17465.00 17940.00 +359.00 9,422 55,014 +365  
Sep20 200429 17445.00 17815.00 17440.00 17815.00 +356.00 13 449 +9  
Dec20 200429 17645.00 17645.00 17645.00 17645.00 +366.00        
Total Volume and Open Interest 9,435 55,463 +374  
KOSPI 200(KFE)
Jun20 200429 256.25 259.45 255.40 258.10 +2.10 293,260 335,093 -225  
Sep20 200429 255.50 258.55 254.90 257.40 +2.30 183 7,749 -25  
Dec20 200429 253.35 254.65 253.35 254.65 unch 11 39,726 +2  
Total Volume and Open Interest 293,651 402,880 -248  
GSCI(CME) Weekly Monthly
May20 200429 240.95 242.40 235.55 237.30 +5.80 78 7,003 -32  
Jun20 200429 251.45 253.00 251.45 251.45 +19.30        
Jul20 200429 274.50 274.50 274.50 274.50 +19.30        
Total Volume and Open Interest 78 7,003 -32  
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