Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 30, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200430 833.75 851.00 833.75 850.25 +18.50 63,296 12,911 -20,897 Hover/Click
Jul20 200430 838.75 856.00 838.25 855.25 +17.75 123,125 324,855 +6,677 Hover/Click
Aug20 200430 840.25 856.50 839.25 855.75 +17.25 12,494 30,538 +1,278 Hover/Click
Sep20 200430 841.25 855.50 840.00 854.75 +15.25 4,086 23,281 +349 Hover/Click
Nov20 200430 845.75 858.75 844.00 857.75 +13.50 26,142 157,137 -39 Hover/Click
Jan21 200430 848.75 861.00 847.25 859.50 +12.25 4,562 58,584 -355 Hover/Click
Mar21 200430 840.50 852.25 838.75 848.50 +9.25 6,852 125,889 +289 Hover/Click
May21 200430 838.75 851.75 838.75 846.75 +8.25 3,008 40,905 +733 Hover/Click
Jul21 200430 848.00 859.50 847.00 855.25 +8.50 2,531 22,424 +143 Hover/Click
Aug21 200430 857.25 859.75 854.00 856.00 +8.25 102 1,143 +39 Hover/Click
Sep21 200430 852.75 852.75 851.75 851.75 +7.75 39 542 +19 Hover/Click
Nov21 200430 843.75 855.00 843.25 849.50 +7.00 1,762 15,714 +99 Hover/Click
Jan22 200430 855.00 855.00 855.00 855.00 +6.75 0 89 +0 Hover/Click
Mar22 200430 854.75 854.75 854.25 854.25 +7.00 22 54 +11 Hover/Click
Total Volume and Open Interest 248,042 814,337 -11,650  
Soybean Meal(CBOT) Weekly Monthly
May20 200430 283.60 289.90 282.70 289.60 +6.40 25,286 8,570 -5,748 Hover/Click
Jul20 200430 288.80 295.70 287.70 295.10 +6.50 62,413 174,989 +3,684 Hover/Click
Aug20 200430 290.00 295.90 288.60 295.20 +5.50 9,109 29,651 +75 Hover/Click
Sep20 200430 291.60 296.40 290.10 295.70 +4.70 3,370 22,554 +201 Hover/Click
Oct20 200430 292.00 296.80 291.00 296.00 +4.00 1,725 16,521 +6 Hover/Click
Dec20 200430 294.70 298.90 293.70 297.90 +3.30 9,935 67,610 +1,351 Hover/Click
Jan21 200430 295.10 298.90 294.00 297.60 +2.80 1,696 11,486 +191 Hover/Click
Mar21 200430 292.10 296.50 291.50 293.90 +1.80 2,675 31,952 +354 Hover/Click
May21 200430 291.70 296.20 291.00 293.20 +1.70 1,711 18,448 +111 Hover/Click
Jul21 200430 294.30 298.80 293.80 295.80 +1.70 1,874 11,806 +600 Hover/Click
Total Volume and Open Interest 121,803 407,406 +1,750  
Soybean Oil(CBOT) Weekly Monthly
May20 200430 25.84 26.41 25.81 26.23 +0.45 41,425 12,141 -7,057 Hover/Click
Jul20 200430 26.18 26.80 26.17 26.60 +0.43 72,385 187,544 +4,338 Hover/Click
Aug20 200430 26.40 26.98 26.36 26.79 +0.43 7,999 44,638 +492 Hover/Click
Sep20 200430 26.56 27.15 26.52 26.96 +0.44 3,689 36,546 -14 Hover/Click
Oct20 200430 26.73 27.28 26.68 27.10 +0.42 1,953 18,684 +41 Hover/Click
Dec20 200430 27.00 27.61 27.00 27.40 +0.39 15,054 87,239 +1,985 Hover/Click
Jan21 200430 27.23 27.77 27.19 27.56 +0.38 2,154 15,739 +250 Hover/Click
Mar21 200430 27.33 27.88 27.29 27.67 +0.37 3,504 26,710 +620 Hover/Click
May21 200430 27.64 28.03 27.57 27.83 +0.37 2,522 16,226 +532 Hover/Click
Jul21 200430 27.89 28.27 27.82 28.07 +0.38 3,522 9,109 +849 Hover/Click
Total Volume and Open Interest 155,831 464,042 +2,432  
Canola(WCE) Weekly Monthly
May20 200430 471.7 471.7 471.7 471.7 +8.8 4,261 1,737 -2,725 Hover/Click
Jul20 200430 463.5 466.3 460.9 465.4 +3.4 9,662 90,954 +1,238 Hover/Click
Nov20 200430 471.4 473.8 468.6 473.1 +3.1 1,774 69,384 -295 Hover/Click
Jan21 200430 477.6 479.7 474.2 478.9 +2.9 115 6,648 +39 Hover/Click
Mar21 200430 483.7 484.9 479.5 484.1 +2.6 23 3,178 +11 Hover/Click
Total Volume and Open Interest 15,835 172,813 -1,732  
Corn(CBOT) Weekly Monthly
May20 200430 305.25 313.25 303.25 311.50 +7.00 138,104 41,026 -49,462 Hover/Click
Jul20 200430 315.00 322.25 312.50 320.00 +5.50 199,148 634,969 +6,746 Hover/Click
Sep20 200430 322.00 329.00 319.50 326.50 +4.50 43,763 242,051 +4,177 Hover/Click
Dec20 200430 333.50 339.50 331.25 337.25 +3.75 40,790 325,892 +5,224 Hover/Click
Mar21 200430 346.75 352.00 344.75 350.50 +3.50 7,458 50,360 +1,093 Hover/Click
May21 200430 354.75 359.25 352.25 357.75 +3.25 2,971 14,087 +52 Hover/Click
Jul21 200430 360.25 364.75 358.25 363.00 +2.50 3,805 51,714 +1,131 Hover/Click
Sep21 200430 358.00 363.25 356.75 360.75 +2.75 868 12,637 +50 Hover/Click
Dec21 200430 363.50 368.50 362.50 366.50 +2.75 3,109 47,259 +254 Hover/Click
Mar22 200430 374.00 378.50 374.00 376.25 +2.75 14 1,475 -2 Hover/Click
Total Volume and Open Interest 440,087 1,423,461 -30,735  
Wheat(CBOT) Weekly Monthly
May20 200430 517.00 529.75 511.00 529.75 +10.25 9,158 4,121 -4,036 Hover/Click
Jul20 200430 516.50 525.25 506.75 524.25 +7.75 47,579 183,595 +3,198 Hover/Click
Sep20 200430 521.25 528.75 512.25 528.00 +7.00 20,595 69,471 -653 Hover/Click
Dec20 200430 529.75 537.00 522.00 536.25 +5.75 14,897 55,237 -465 Hover/Click
Mar21 200430 537.75 543.75 530.25 543.00 +4.25 2,637 16,747 +621 Hover/Click
May21 200430 536.50 543.50 531.75 542.75 +3.25 709 3,887 +163 Hover/Click
Total Volume and Open Interest 96,618 344,450 -1,196  
Wheat(KCBT) Weekly Monthly
May20 200430 467.75 482.25 461.75 482.25 +14.50 9,196 5,102 -3,034 Hover/Click
Jul20 200430 477.25 489.25 469.75 488.00 +11.00 23,567 131,207 +87 Hover/Click
Sep20 200430 483.00 496.00 477.25 494.75 +10.50 5,259 36,512 +487 Hover/Click
Dec20 200430 495.00 506.50 488.25 505.25 +10.50 4,414 35,436 +380 Hover/Click
Mar21 200430 504.00 516.25 498.50 515.25 +10.50 1,110 9,202 +4 Hover/Click
May21 200430 508.50 521.50 504.75 520.50 +10.00 13 1,824 -8 Hover/Click
Jul21 200430 503.75 515.25 499.75 515.00 +9.25 15 1,415 -1 Hover/Click
Total Volume and Open Interest 43,581 221,005 -2,081  
Wheat(MGE) Weekly Monthly
May20 200430 491.75 500.50 491.75 500.50 +8.50 3,772 2,697 -2,100 Hover/Click
Jul20 200430 508.25 518.25 504.00 515.50 +8.00 5,188 37,320 +880 Hover/Click
Sep20 200430 518.25 528.00 515.50 525.75 +7.25 1,282 14,879 -44 Hover/Click
Dec20 200430 532.75 540.75 529.00 538.50 +6.25 300 8,477 -88 Hover/Click
Mar21 200430 547.00 552.00 545.00 552.00 +5.50 86 3,575 +43 Hover/Click
May21 200430 555.50 560.75 555.00 560.75 +5.50 6 1,492 +1 Hover/Click
Total Volume and Open Interest 10,636 68,538 -1,308  
Oats(CBOT) Weekly Monthly
May20 200430 312.00 312.00 307.00 307.00 +0.50 422 107 -360 Hover/Click
Jul20 200430 286.00 287.00 283.00 284.00 +0.50 385 1,898 +115 Hover/Click
Sep20 200430 266.25 266.50 265.00 265.00 -0.75 38 154 +9 Hover/Click
Dec20 200430 253.50 254.00 252.00 252.50 -0.50 48 761 -11 Hover/Click
Total Volume and Open Interest 893 2,921 -247  
Rough Rice(CBOT) Weekly Monthly
May20 200430 18.14 18.70 16.35 17.16 -0.84 330 449 -212 Hover/Click
Jul20 200430 14.67 15.06 14.67 14.79 +0.11 517 7,452 +138 Hover/Click
Sep20 200430 11.98 12.05 11.88 11.92 -0.02 78 4,056 +37 Hover/Click
Nov20 200430 11.75 11.75 11.68 11.68 -0.07 3 322 +2 Hover/Click
Total Volume and Open Interest 928 12,283 -35  
Live Cattle(CME) Weekly Monthly
Apr20 200430 87.900 90.400 85.000 90.000 +4.400 621 577 -464 Hover/Click
Jun20 200430 83.600 86.850 83.535 85.950 +1.665 22,147 115,808 -544 Hover/Click
Aug20 200430 90.200 93.000 90.035 92.100 +1.315 11,001 60,465 +1,406 Hover/Click
Oct20 200430 95.000 97.100 94.800 96.330 +0.695 7,954 43,013 +337 Hover/Click
Dec20 200430 99.230 100.830 98.900 100.250 +0.570 5,820 29,334 +638 Hover/Click
Feb21 200430 103.830 105.080 103.580 104.550 +0.350 2,249 12,042 +182 Hover/Click
Total Volume and Open Interest 50,469 266,919 +1,762  
Feeder Cattle(CME) Weekly Monthly
Apr20 200430 119.300 119.300 118.950 119.180 -0.370 256 881 -89 Hover/Click
May20 200430 117.580 118.300 116.850 117.100 -1.450 1,345 5,985 -47 Hover/Click
Aug20 200430 127.200 128.300 126.180 126.500 -1.950 3,958 15,846 +120 Hover/Click
Sep20 200430 128.750 129.450 127.830 128.150 -1.535 1,236 5,222 +95 Hover/Click
Oct20 200430 129.500 130.350 128.750 129.035 -1.515 769 2,828 +115 Hover/Click
Nov20 200430 130.200 130.935 129.435 129.685 -1.695 392 1,106 +46 Hover/Click
Jan21 200430 129.075 129.630 128.500 128.650 -1.400 129 815 +55 Hover/Click
Total Volume and Open Interest 8,114 33,003 +313  
Lean Hogs(CME) Weekly Monthly
May20 200430 57.430 59.480 57.400 59.130 +2.850 1,659 2,412 -197  
Jun20 200430 55.300 59.250 55.030 58.950 +3.420 34,891 70,039 -6,038 Hover/Click
Jul20 200430 58.300 60.700 57.880 60.500 +2.020 15,298 31,669 -809 Hover/Click
Aug20 200430 60.450 63.050 60.450 62.800 +1.700 16,582 30,074 -455 Hover/Click
Oct20 200430 56.500 58.100 56.230 57.800 +1.300 11,633 40,438 +458 Hover/Click
Dec20 200430 55.130 57.130 54.650 56.650 +1.520 6,597 23,082 +14 Hover/Click
Feb21 200430 61.050 62.730 60.250 62.430 +1.380 2,217 7,345 +26 Hover/Click
Apr21 200430 66.750 68.600 65.800 67.830 +1.230 982 2,331 +133 Hover/Click
Total Volume and Open Interest 90,043 207,887 -6,825  
Class III Milk(CME) Weekly Monthly
May20 200430 11.41 11.59 11.33 11.37 -0.27 788 4,379 +179 Hover/Click
Jun20 200430 12.51 12.65 12.38 12.44 -0.19 505 4,921 -4 Hover/Click
Jul20 200430 13.69 13.76 13.58 13.63 -0.19 264 2,653 +33 Hover/Click
Aug20 200430 14.52 14.59 14.49 14.53 -0.14 204 2,341 +2 Hover/Click
Sep20 200430 15.22 15.28 15.22 15.27 -0.04 203 2,016 +7 Hover/Click
Oct20 200430 15.69 15.85 15.69 15.80 unch 57 1,848 -7 Hover/Click
Nov20 200430 15.75 15.85 15.75 15.85 +0.01 51 1,595 +7 Hover/Click
Dec20 200430 15.67 15.77 15.67 15.75 unch 31 1,337 +16 Hover/Click
Jan21 200430 15.55 15.55 15.55 15.55 +0.11 2 432 +0 Hover/Click
Feb21 200430 15.58 15.58 15.58 15.58 +0.08 0 402 +0 Hover/Click
Mar21 200430 15.55 15.56 15.55 15.55 +0.05 0 441 +0 Hover/Click
Apr21 200430 15.47 15.51 15.47 15.47 +0.02 0 179 +0 Hover/Click
May21 200430 15.61 15.63 15.61 15.61 unch 0 120 +0 Hover/Click
Total Volume and Open Interest 2,120 22,845 -2,786  
Cocoa(ICE) Weekly Monthly
May20 200430 2432 2432 2432 2432 +37       Hover/Click
Jul20 200430 2380 2425 2360 2414 +37 11,417 79,562 +509 Hover/Click
Sep20 200430 2358 2406 2347 2395 +36 5,464 43,545 +647 Hover/Click
Dec20 200430 2340 2378 2329 2369 +28 2,689 47,205 +552 Hover/Click
Mar21 200430 2320 2350 2310 2342 +24 722 27,990 -28 Hover/Click
May21 200430 2313 2336 2304 2331 +20 434 8,005 -112 Hover/Click
Jul21 200430 2310 2328 2310 2324 +14 155 3,373 +4 Hover/Click
Total Volume and Open Interest 20,947 213,423 +1,633  
Coffee "C"(ICE) Weekly Monthly
May20 200430 103.75 104.65 102.65 104.65 +1.00 113 657 -160 Hover/Click
Jul20 200430 105.90 107.45 103.80 106.30 +1.00 11,384 78,490 +125 Hover/Click
Sep20 200430 107.25 108.65 105.25 107.50 +0.90 5,760 46,799 +489 Hover/Click
Dec20 200430 109.05 110.25 107.00 109.35 +0.95 3,060 45,498 -134 Hover/Click
Mar21 200430 110.80 112.35 109.00 111.30 +1.00 958 20,439 +58 Hover/Click
May21 200430 111.70 113.15 110.20 112.55 +1.15 314 9,712 -23 Hover/Click
Total Volume and Open Interest 22,063 227,146 +440  
Orange Juice(ICE) Weekly Monthly
May20 200430 113.00 113.00 108.30 108.30 -5.55 442 1,321 -352 Hover/Click
Jul20 200430 114.35 114.70 110.35 111.25 -2.75 836 7,295 +230 Hover/Click
Sep20 200430 115.45 115.55 112.45 112.45 -2.70 37 1,330 -9 Hover/Click
Nov20 200430 115.50 115.50 114.05 114.05 -2.50 9 502 +8 Hover/Click
Jan21 200430 116.05 116.05 116.05 116.05 -2.50 1 353 +1 Hover/Click
Mar21 200430 118.05 118.05 118.05 118.05 -2.50 1 173 +1 Hover/Click
Total Volume and Open Interest 1,326 10,974 -121  
Sugar #11(ICE) Weekly Monthly
May20 200430 9.96 10.39 9.96 10.39 +0.63 15,960 50,996 -3,502 Hover/Click
Jul20 200430 10.06 10.44 10.04 10.37 +0.45 66,496 364,668 +4,719 Hover/Click
Oct20 200430 10.30 10.69 10.30 10.63 +0.42 26,821 206,914 -1,133 Hover/Click
Mar21 200430 11.01 11.37 11.01 11.32 +0.40 12,765 133,751 +2,138 Hover/Click
May21 200430 11.11 11.35 11.09 11.31 +0.34 3,252 64,633 +590 Hover/Click
Jul21 200430 11.20 11.35 11.12 11.31 +0.30 3,076 47,166 -478 Hover/Click
Oct21 200430 11.49 11.55 11.35 11.50 +0.24 1,915 40,849 -268 Hover/Click
Mar22 200430 12.03 12.08 11.88 11.99 +0.17 1,490 21,666 +373 Hover/Click
Total Volume and Open Interest 132,134 950,948 +2,611  
London Cocoa(LCE) Weekly Monthly
May20 200430 2017 2034 1987 2025 +15 2,151 29,992 -4,167 Hover/Click
Jul20 200430 1935 1937 1908 1922 -3 7,931 48,969 +285 Hover/Click
Sep20 200430 1836 1843 1823 1834 unch 4,000 42,083 +417 Hover/Click
Dec20 200430 1723 1728 1713 1721 +1 3,780 62,195 +218 Hover/Click
Mar21 200430 1674 1681 1665 1674 -1 1,845 34,356 -284 Hover/Click
May21 200430 1668 1674 1658 1666 -2 716 14,249 -44 Hover/Click
Jul21 200430 1660 1664 1655 1663 -1 78 8,809 -26 Hover/Click
Total Volume and Open Interest 21,241 254,176 -3,097  
London Sugar(LCE) Weekly Monthly
Aug20 200430 328.50 340.00 328.30 336.20 +15.00 5,037 52,018 -298 Hover/Click
Oct20 200430 321.30 329.80 318.80 328.00 +13.70 1,609 18,386 +147 Hover/Click
Dec20 200430 322.10 326.60 319.40 325.20 +9.90 549 10,904 -120 Hover/Click
Mar21 200430 324.90 327.30 321.70 326.30 +7.90 523 9,800 -88 Hover/Click
May21 200430 331.60 332.90 329.00 331.80 +6.40 561 3,891 +223 Hover/Click
Total Volume and Open Interest 8,704 100,299 +197  
Cotton(ICE) Weekly Monthly
May20 200430 58.06 58.06 58.06 58.06 +0.04 1 3 -5 Hover/Click
Jul20 200430 57.21 57.98 56.56 57.33 +0.21 16,216 99,985 -1,421 Hover/Click
Oct20 200430 58.65 58.90 58.65 58.72 +0.14 7 111 -5 Hover/Click
Dec20 200430 58.76 59.50 58.18 58.92 +0.24 5,702 49,677 +792 Hover/Click
Mar21 200430 59.23 60.09 59.01 59.60 +0.27 639 12,231 -27 Hover/Click
May21 200430 59.71 60.03 59.18 59.76 +0.30 119 2,480 +61 Hover/Click
Total Volume and Open Interest 23,306 174,079 -497  
Lumber(CME) Weekly Monthly
May20 200430 320.6 324.7 314.5 319.7 +1.8 104 423 -49  
Jul20 200430 313.4 324.5 310.7 321.6 +9.1 213 1,497 +7  
Sep20 200430 312.9 323.0 310.7 319.6 +8.2 44 613 +16  
Nov20 200430 319.0 319.0 319.0 319.0 +8.2 15 216 +5  
Jan21 200430 331.9 331.9 331.9 331.9 +8.2 0 17 +0  
Mar21 200430 330.5 330.5 330.5 330.5 +8.2        
May21 200430 329.0 329.0 329.0 329.0 +8.2        
Total Volume and Open Interest 376 2,766 -21  
Crude Oil(NYM) Weekly Monthly
Jun20 200430 15.64 19.44 15.45 18.84 +3.78 897,087 317,760 -8,225 Hover/Click
Jul20 200430 19.33 22.30 19.15 21.85 +2.73 613,954 385,311 +17,317 Hover/Click
Aug20 200430 22.38 24.78 22.26 24.37 +2.18 176,914 168,146 +11,815 Hover/Click
Sep20 200430 24.57 27.05 24.41 26.37 +1.87 164,231 213,654 +19,447 Hover/Click
Oct20 200430 26.26 28.34 25.68 27.67 +1.77 54,424 121,353 +10,978 Hover/Click
Nov20 200430 27.41 29.40 26.75 28.72 +1.71 18,928 94,381 +247 Hover/Click
Dec20 200430 27.87 30.46 27.63 29.62 +1.67 117,532 290,898 +8,655 Hover/Click
Jan21 200430 28.95 31.12 28.46 30.38 +1.65 8,605 65,493 +119 Hover/Click
Feb21 200430 29.65 31.78 29.16 31.07 +1.64 5,191 37,892 +532 Hover/Click
Mar21 200430 30.24 32.42 29.75 31.66 +1.62 13,561 48,648 +323 Hover/Click
Apr21 200430 30.74 32.79 30.28 32.17 +1.60 2,860 22,921 +583 Hover/Click
May21 200430 31.27 33.23 30.74 32.61 +1.58 1,064 19,330 +13 Hover/Click
Jun21 200430 31.67 33.78 31.11 33.01 +1.57 24,623 94,533 +3,680 Hover/Click
Jul21 200430 32.47 33.59 31.51 33.35 +1.55 814 20,638 +220 Hover/Click
Aug21 200430 34.09 34.09 31.87 33.69 +1.54 646 13,541 -100 Hover/Click
Sep21 200430 33.23 34.23 32.21 34.01 +1.53 1,608 25,913 +335 Hover/Click
Total Volume and Open Interest 2,133,571 2,261,202 +68,280  
e-miNY Crude Oil(NYM)
Jun20 200430 15.600 19.425 15.525 18.850 +3.800 88,199 4,254 -31  
Jul20 200430 19.250 22.275 19.250 21.850 +2.725 7,845 2,544 +317  
Aug20 200430 22.400 24.725 22.400 24.375 +2.175 378 740 +65  
Sep20 200430 25.075 26.925 24.500 26.375 +1.875 65 413 +6  
Oct20 200430 27.000 27.675 26.050 27.675 +1.775 7 140 +3  
Nov20 200430 28.025 29.350 26.750 28.725 +1.725 9 57 +2  
Dec20 200430 28.200 30.375 27.675 29.625 +1.675 196 464 +27  
Jan21 200430 29.900 31.100 28.750 30.375 +1.650 18 87 -1  
Feb21 200430 31.075 31.075 31.075 31.075 +1.650 2 61 +1  
Mar21 200430 31.650 31.650 31.650 31.650 +1.600 5 35 -5  
Total Volume and Open Interest 96,912 9,000 +377  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200430 74.30 79.15 72.06 73.19 +3.74 12,800 9,781 -4,579 Hover/Click
Jun20 200430 78.04 86.77 78.00 83.31 +5.61 64,233 94,965 +1,493 Hover/Click
Jul20 200430 83.90 91.17 83.59 88.45 +5.29 26,764 46,530 -182 Hover/Click
Aug20 200430 88.43 94.81 87.74 92.54 +4.64 19,331 23,182 +746 Hover/Click
Sep20 200430 93.74 97.84 91.29 96.14 +4.20 12,870 23,753 +278 Hover/Click
Oct20 200430 97.65 100.64 94.74 99.52 +3.99 6,439 19,038 -411 Hover/Click
Nov20 200430 103.50 103.50 97.54 102.33 +3.90 6,249 15,296 +974 Hover/Click
Dec20 200430 103.15 105.92 99.38 104.43 +3.77 15,830 38,252 +558 Hover/Click
Jan21 200430 107.20 107.20 101.41 106.48 +3.67 3,058 15,598 -178 Hover/Click
Feb21 200430 108.80 109.07 103.85 108.23 +3.61 1,870 8,440 +497 Hover/Click
Mar21 200430 110.08 110.20 105.21 109.65 +3.51 1,523 7,884 +14 Hover/Click
Apr21 200430 111.06 111.06 106.31 110.54 +3.44 729 6,390 +205 Hover/Click
May21 200430 110.00 113.00 106.85 111.62 +3.34 478 3,389 +24 Hover/Click
Jun21 200430 113.59 114.26 108.06 112.80 +3.26 4,205 15,500 +706 Hover/Click
Total Volume and Open Interest 180,556 370,747 +989  
RBOB Gasoline(NYM) Weekly Monthly
May20 200430 73.49 79.60 68.54 69.78 -2.94 16,742 10,140 -5,072 Hover/Click
Jun20 200430 76.12 82.36 71.75 78.37 +2.92 55,684 104,137 -1,834 Hover/Click
Jul20 200430 78.19 83.79 74.33 80.79 +3.16 28,002 52,416 +294 Hover/Click
Aug20 200430 80.09 84.80 76.23 82.60 +3.33 12,883 26,341 +243 Hover/Click
Sep20 200430 81.08 85.61 77.41 83.65 +3.30 13,322 43,801 +1,652 Hover/Click
Oct20 200430 75.00 78.01 70.87 77.04 +3.45 6,756 27,912 -80 Hover/Click
Nov20 200430 77.60 78.21 71.65 77.46 +3.28 3,340 16,756 +45 Hover/Click
Dec20 200430 75.20 79.91 72.60 78.17 +3.13 6,283 32,830 -73 Hover/Click
Jan21 200430 80.00 81.00 74.31 79.60 +3.08 722 7,431 -216 Hover/Click
Feb21 200430 77.11 81.60 76.31 81.56 +3.06 377 2,526 -83 Hover/Click
Total Volume and Open Interest 147,909 370,085 -4,519  
e-miNY RBOB Gasoline(NYM)
Jun20 200430 78.37 78.37 78.37 78.37 +2.92        
Jul20 200430 80.79 82.00 80.79 80.79 +3.16        
Aug20 200430 82.60 82.60 82.60 82.60 +3.33        
Sep20 200430 83.65 83.65 83.65 83.65 +3.30        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jun20 200430 1.878 1.953 1.825 1.949 +0.080 157,779 247,051 -823 Hover/Click
Jul20 200430 2.104 2.175 2.055 2.170 +0.079 47,675 178,279 +45 Hover/Click
Aug20 200430 2.202 2.280 2.168 2.275 +0.079 25,530 60,522 -2,228 Hover/Click
Sep20 200430 2.255 2.336 2.229 2.331 +0.076 20,630 115,279 +75 Hover/Click
Oct20 200430 2.345 2.428 2.323 2.424 +0.075 25,628 99,942 -104 Hover/Click
Nov20 200430 2.591 2.666 2.572 2.662 +0.068 9,059 35,969 -44 Hover/Click
Dec20 200430 2.923 2.990 2.906 2.975 +0.055 10,194 57,857 +2,211 Hover/Click
Jan21 200430 3.068 3.127 3.050 3.115 +0.051 13,541 78,012 -211 Hover/Click
Feb21 200430 3.037 3.087 3.014 3.073 +0.046 2,261 33,191 +1 Hover/Click
Mar21 200430 2.906 2.947 2.886 2.934 +0.039 8,294 57,970 -228 Hover/Click
Apr21 200430 2.603 2.632 2.592 2.617 +0.021 9,458 71,365 +714 Hover/Click
May21 200430 2.573 2.597 2.564 2.581 +0.015 3,131 23,228 +224 Hover/Click
Jun21 200430 2.610 2.634 2.606 2.620 +0.013 1,497 14,207 +153 Hover/Click
Jul21 200430 2.666 2.681 2.654 2.666 +0.010 1,400 10,524 +26 Hover/Click
Aug21 200430 2.672 2.687 2.659 2.671 +0.007 853 8,774 -30 Hover/Click
Sep21 200430 2.652 2.663 2.641 2.647 +0.007 787 12,267 +247 Hover/Click
Total Volume and Open Interest 343,529 1,211,927 -301  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200430 22.87 25.76 22.87 25.27 +2.73 123,224 125,044 -17,315 Hover/Click
Jul20 200430 24.53 27.00 24.41 26.48 +2.25 324,976 453,255 +4,552 Hover/Click
Aug20 200430 26.77 28.83 26.51 28.31 +1.95 134,798 250,652 +13,164 Hover/Click
Sep20 200430 28.42 30.57 27.98 29.78 +1.75 95,033 213,522 +3,480 Hover/Click
Oct20 200430 29.77 31.93 29.18 31.02 +1.64 50,519 118,193 +2,010 Hover/Click
Nov20 200430 30.92 33.08 30.24 32.10 +1.56 39,693 117,828 +4,052 Hover/Click
Dec20 200430 31.74 33.98 31.10 32.95 +1.50 113,807 311,876 +2,688 Hover/Click
Jan21 200430 32.44 34.52 31.86 33.65 +1.46 16,220 108,673 +3,173 Hover/Click
Feb21 200430 33.38 35.26 32.47 34.28 +1.42 10,167 78,484 +1,357 Hover/Click
Mar21 200430 34.20 35.04 33.44 34.89 +1.40 10,907 76,358 +339 Hover/Click
Apr21 200430 34.60 35.50 34.35 35.39 +1.39 6,084 50,065 +2,174 Hover/Click
May21 200430 36.95 36.95 35.10 35.89 +1.36 3,425 35,005 -1,000 Hover/Click
Jun21 200430 35.22 37.17 34.61 36.38 +1.36 29,454 139,435 +37 Hover/Click
Jul21 200430 36.18 36.78 36.18 36.78 +1.34 1,443 27,794 +182 Hover/Click
Total Volume and Open Interest 1,027,827 2,699,655 +26,006  
Gas Oil(ICE) Weekly Monthly
May20 200430 213.25 241.75 213.00 236.75 +28.25 34,076 79,408 -7,267 Hover/Click
Jun20 200430 235.75 258.25 234.75 254.75 +23.00 80,286 145,622 -595 Hover/Click
Jul20 200430 254.00 272.75 251.50 269.50 +19.50 36,368 89,295 +927 Hover/Click
Aug20 200430 265.50 283.75 263.25 280.25 +16.50 17,682 59,846 -161 Hover/Click
Sep20 200430 275.25 291.25 272.00 288.00 +14.00 18,665 60,685 +1,572 Hover/Click
Oct20 200430 285.50 299.25 281.00 296.00 +12.25 11,595 50,715 +1,473 Hover/Click
Nov20 200430 291.75 305.25 287.25 301.25 +11.50 7,247 38,259 -151 Hover/Click
Dec20 200430 295.50 310.00 291.25 304.50 +11.00 29,330 79,332 +513 Hover/Click
Jan21 200430 308.50 314.50 297.25 309.50 +10.25 4,575 29,400 +533 Hover/Click
Feb21 200430 314.75 320.75 303.25 315.00 +9.25 2,066 18,964 +0 Hover/Click
Total Volume and Open Interest 275,152 860,071 +3,253  
Ethanol(CBOT)
May20 200430 1.026 1.026 1.019 1.019 +0.044 19 54 -10  
Jun20 200430 1.043 1.043 1.003 1.009 -0.022 33 252 +8  
Jul20 200430 1.058 1.058 1.022 1.022 -0.022 19 289 +3  
Aug20 200430 1.033 1.033 1.033 1.033 -0.022        
Sep20 200430 1.033 1.033 1.033 1.033 -0.022        
Oct20 200430 1.033 1.033 1.033 1.033 -0.022        
Nov20 200430 1.033 1.033 1.033 1.033 -0.022        
Dec20 200430 1.068 1.068 1.068 1.068 -0.022 0 1 +0  
Total Volume and Open Interest 71 596 +1  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200430 15.95 19.42 15.66 18.84 +3.78 68,277 81,854 -12,509 Hover/Click
Jul20 200430 19.80 22.29 19.55 21.85 +2.73 91,372 84,730 -8,294 Hover/Click
Aug20 200430 23.05 24.73 22.43 24.37 +2.18 42,227 39,480 +4,183 Hover/Click
Sep20 200430 25.24 26.93 24.44 26.37 +1.87 34,721 45,833 +576 Hover/Click
Oct20 200430 26.59 28.17 25.72 27.67 +1.77 11,815 20,405 +795 Hover/Click
Nov20 200430 27.69 29.31 26.73 28.72 +1.71 7,994 15,989 +314 Hover/Click
Dec20 200430 29.00 30.30 27.63 29.62 +1.67 22,732 107,259 +2,345 Hover/Click
Jan21 200430 29.47 30.38 28.81 30.38 +1.65 1,710 8,139 +575 Hover/Click
Feb21 200430 29.50 31.07 29.50 31.07 +1.64 617 5,620 +7 Hover/Click
Mar21 200430 31.66 31.66 31.66 31.66 +1.62 716 7,490 +189 Hover/Click
Apr21 200430 32.17 32.17 32.17 32.17 +1.60 204 4,502 +5 Hover/Click
May21 200430 32.61 32.61 32.61 32.61 +1.58 277 5,486 +86 Hover/Click
Jun21 200430 31.66 33.57 31.22 33.01 +1.57 2,590 34,630 +51 Hover/Click
Jul21 200430 33.35 33.35 33.35 33.35 +1.55 98 5,580 -8 Hover/Click
Aug21 200430 33.69 33.69 33.69 33.69 +1.54 67 6,296 +0 Hover/Click
Sep21 200430 34.01 34.01 34.01 34.01 +1.53 33 5,728 +5 Hover/Click
Total Volume and Open Interest 293,098 622,084 -11,239  
US Dollar Index(ICE) Weekly Monthly
Jun20 200430 99.550 99.800 98.830 99.027 -0.618 13,656 31,725 +122 Hover/Click
Sep20 200430 99.505 99.760 99.010 99.058 -0.597 14 686 +2 Hover/Click
Dec20 200430 99.113 99.113 99.113 99.113 -0.597 2 210 -1 Hover/Click
Total Volume and Open Interest 13,672 32,622 +123  
Australian Dollar(CME) Weekly Monthly
Jun20 200430 65.58 65.71 64.92 65.23 -0.20 65,805 127,054 -489 Hover/Click
Sep20 200430 65.55 65.70 64.93 65.24 -0.19 61 827 +9 Hover/Click
Dec20 200430 65.50 65.66 64.94 65.23 -0.20 0 226 +0 Hover/Click
Total Volume and Open Interest 65,881 129,162 -484  
British Pound(CME) Weekly Monthly
Jun20 200430 124.77 126.47 124.32 126.02 +1.48 59,434 159,127 +1,427 Hover/Click
Sep20 200430 124.82 126.49 124.37 126.06 +1.47 154 1,806 +2 Hover/Click
Dec20 200430 126.10 126.49 124.57 126.10 +1.47 0 209 +0 Hover/Click
Total Volume and Open Interest 59,690 162,868 +1,473  
Canadian Dollar(CME) Weekly Monthly
Jun20 200430 72.07 72.21 71.65 71.83 -0.13 57,044 110,010 -2,597 Hover/Click
Sep20 200430 72.11 72.22 71.67 71.84 -0.15 144 3,154 +30 Hover/Click
Dec20 200430 72.10 72.22 71.68 71.86 -0.14 6 2,777 -3 Hover/Click
Mar21 200430 71.86 72.15 71.76 71.86 -0.15 6 138 -2 Hover/Click
Total Volume and Open Interest 57,877 117,660 -2,563  
Japanese Yen(CME) Weekly Monthly
Jun20 200430 93.84 94.04 93.08 93.33 -0.55 69,767 140,408 +3,182 Hover/Click
Sep20 200430 93.88 94.19 93.23 93.49 -0.56 50 1,067 +15 Hover/Click
Dec20 200430 94.20 94.20 93.40 93.68 -0.58 0 60 +0 Hover/Click
Total Volume and Open Interest 69,847 143,835 +3,196  
Swiss Franc(CME) Weekly Monthly
Jun20 200430 102.77 103.88 102.59 103.67 +1.03 19,372 36,245 +357 Hover/Click
Sep20 200430 103.63 104.11 103.63 103.96 +1.03 5 68 +0 Hover/Click
Dec20 200430 104.28 104.31 104.28 104.28 +1.02 0 12 +0 Hover/Click
Total Volume and Open Interest 19,377 36,326 +357  
EuroFX(CME) Weekly Monthly
Jun20 200430 108.84 109.83 108.42 109.62 +0.81 130,730 537,029 +2,665 Hover/Click
Sep20 200430 108.85 110.04 108.65 109.84 +0.81 386 3,590 +8 Hover/Click
Dec20 200430 109.22 110.26 108.90 110.08 +0.80 48 1,786 +36 Hover/Click
Total Volume and Open Interest 131,701 545,082 +2,627  
Mexican Peso(CME) Weekly Monthly
May20 200430 419.63 421.63 412.88 415.13 -3.88 17 1,027 +0  
Jun20 200430 418.13 420.00 410.63 413.25 -3.75 32,065 102,195 -497 Hover/Click
Total Volume and Open Interest 32,083 103,359 -496  
Brazilian Real(CME) Weekly Monthly
May20 200430 186.60 188.05 184.00 184.25 -2.15 13,023 6,710 -2,035  
Jun20 200430 186.10 187.60 181.85 183.20 -2.80 7,273 19,979 +1,769 Hover/Click
Jul20 200430 183.65 184.60 181.95 182.85 -2.75 6 38 -5  
Aug20 200430 182.55 182.55 182.55 182.55 -2.75 0 120 +0  
Total Volume and Open Interest 20,302 26,847 -271  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200430 181~070 182~050 180~090 181~010 -0~110 189,919 980,943 +6,321 Hover/Click
Sep20 200430 179~270 180~160 178~230 179~170 -0~080 7 157 +1 Hover/Click
Dec20 200430 179~170 179~170 179~170 179~170 -0~080       Hover/Click
Total Volume and Open Interest 189,926 981,100 +6,322  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200430 138~300 139~115 138~255 139~020 +0~030 989,863 3,228,046 +31,583 Hover/Click
Sep20 200430 138~240 139~045 138~185 138~270 +0~030 4,070 56,869 +3,050 Hover/Click
Dec20 200430 138~270 138~270 138~270 138~270 +0~030       Hover/Click
Total Volume and Open Interest 993,933 3,284,915 +34,633  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200430 125~124 125~190 125~112 125~154 +0~022 511,964 3,530,246 -46,248 Hover/Click
Sep20 200430 125~092 125~144 125~070 125~112 +0~022 4,065 45,342 +3,443 Hover/Click
Dec20 200430 125~112 125~112 125~112 125~112 +0~022       Hover/Click
Total Volume and Open Interest 516,029 3,575,588 -42,805  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200430 110~062 110~074 110~060 110~067 +0~003 271,284 2,481,815 -19,296 Hover/Click
Sep20 200430 110~107 110~116 110~103 110~110 +0~003 3,076 20,765 +2,000 Hover/Click
Dec20 200430 110~110 110~110 110~110 110~110 +0~003       Hover/Click
Total Volume and Open Interest 274,360 2,502,580 -17,296  
Eurodollars(CME) Weekly Monthly
Jun20 200430 99.660 99.680 99.635 99.655 -0.015 341,182 1,621,580 +44,950  
Sep20 200430 99.705 99.715 99.695 99.710 -0.005 124,182 1,587,301 -385  
Dec20 200430 99.680 99.690 99.670 99.685 -0.005 92,851 1,123,039 +9,552  
Mar21 200430 99.745 99.750 99.735 99.745 -0.005 110,169 959,795 -6,948  
Jun21 200430 99.745 99.755 99.735 99.745 -0.005 133,348 800,633 -19,062  
Sep21 200430 99.740 99.750 99.730 99.740 -0.005 108,340 665,200 +8,389  
Dec21 200430 99.725 99.730 99.710 99.725 unch 95,594 710,082 -15,956  
Mar22 200430 99.715 99.730 99.710 99.720 unch 84,901 592,884 +13,200  
Jun22 200430 99.690 99.705 99.680 99.695 +0.005 68,462 459,004 -2,737  
Sep22 200430 99.660 99.685 99.660 99.670 +0.005 61,167 335,432 -82  
Dec22 200430 99.615 99.645 99.615 99.630 +0.010 52,259 256,041 +4,159  
Mar23 200430 99.585 99.620 99.585 99.605 +0.015 38,933 272,415 -1,281  
Jun23 200430 99.550 99.585 99.545 99.570 +0.015 31,474 160,497 +2,477  
Sep23 200430 99.515 99.555 99.515 99.535 +0.015 33,159 144,013 -3,329  
Dec23 200430 99.470 99.510 99.465 99.490 +0.015 29,264 114,978 -1,848  
Mar24 200430 99.430 99.475 99.430 99.455 +0.015 21,388 116,977 +1,887  
Jun24 200430 99.390 99.430 99.385 99.405 +0.015 21,604 72,350 +1,977  
Sep24 200430 99.340 99.390 99.335 99.360 +0.015 14,060 73,823 +456  
Total Volume and Open Interest 1,602,775 10,688,946 +32,244  
Ultra T-Bond(CBOT)
Jun20 200430 225~08 226~27 223~11 224~25 -0~26 96,928 1,033,196 -7,871  
Sep20 200430 223~28 225~05 221~26 223~07 -0~26 2 2 +0  
Dec20 200430 223~07 223~07 223~07 223~07 -0~26        
Total Volume and Open Interest 96,930 1,033,198 -7,871  
Ultra 10-Yr T-Note(CBOT)
Jun20 200430 156~285 157~175 156~200 157~010 +0~035 132,437 844,652 +5,730  
Sep20 200430 157~130 157~305 157~035 157~160 +0~045 0 5 +0  
Dec20 200430 157~160 157~160 157~160 157~160 +0~045        
Total Volume and Open Interest 132,437 844,657 +5,730  
30 Day Federal Funds(CBOT)
Apr20 200430 99.952 99.952 99.950 99.950 -0.003 6,919 216,747 -1,579  
May20 200430 99.957 99.957 99.955 99.957 unch 43,210 282,916 +8,829  
Jun20 200430 99.950 99.960 99.945 99.955 +0.005 8,378 146,125 -435  
Jul20 200430 99.945 99.955 99.940 99.955 +0.010 22,946 207,703 +873  
Aug20 200430 99.950 99.960 99.950 99.955 +0.010 14,038 147,577 +4,365  
Sep20 200430 99.950 99.960 99.950 99.955 +0.010 8,840 57,289 +648  
Total Volume and Open Interest 153,761 1,765,852 +15,640  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200430 152.89 153.00 152.75 152.75 -0.10 787 12,774 +86 Hover/Click
Sep20 200430 152.75 152.75 152.75 152.75 -0.10       Hover/Click
Dec20 200430 152.75 152.75 152.75 152.75 -0.10       Hover/Click
Total Volume and Open Interest 787 12,774 +86  
Euro-Buxl(EUREX)
Jun20 200430 214.30 219.36 214.30 219.20 +4.14 42,417 202,385 +1,989  
Sep20 200430 223.88 226.74 223.88 226.74 +4.14 0 114 +0  
Dec20 200430 221.20 221.20 221.20 221.20 +3.14        
Total Volume and Open Interest 42,417 202,499 +1,989  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200430 172.95 174.57 172.94 174.43 +1.37 423,808 1,253,966 +48,054 Hover/Click
Sep20 200430 176.42 177.77 176.42 177.73 +1.46 7 295 +4 Hover/Click
Dec20 200430 175.48 175.48 175.48 175.48 +1.37       Hover/Click
Total Volume and Open Interest 423,815 1,254,261 +48,058  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200430 135.36 136.01 135.34 135.95 +0.56 269,017 904,779 +6,516 Hover/Click
Sep20 200430 135.39 135.39 135.39 135.39 +0.61 0 341 +0 Hover/Click
Dec20 200430 135.88 135.88 135.88 135.88 +0.56       Hover/Click
Total Volume and Open Interest 269,017 905,120 +6,516  
Euro-Schatz(EUREX)
Jun20 200430 112.18 112.32 112.18 112.29 +0.10 163,215 1,111,703 -62,635  
Sep20 200430 112.29 112.29 112.29 112.29 +0.10 0 65 +0  
Dec20 200430 113.29 113.29 113.29 113.29 +0.10        
Total Volume and Open Interest 163,215 1,111,768 -62,635  
3-Mth Euribor(EUREX)
Jun20 200430 100.355 100.375 100.350 100.375 +0.020 0 1,071 +0  
Sep20 200430 100.415 100.415 100.415 100.415 +0.030 0 913 +0  
Dec20 200430 100.440 100.440 100.440 100.440 +0.025 0 415 +0  
Total Volume and Open Interest 0 5,076 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200430 137~05 137~28 136~30 137~22 +0~19 177,172 416,709 +6,442 Hover/Click
Sep20 200430 136~24 136~24 136~24 136~24 +0~19       Hover/Click
Total Volume and Open Interest 177,172 416,709 +6,442  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200430 99.68 99.69 99.67 99.68 -0.01 69,642 485,139 -11,261  
Sep20 200430 99.75 99.75 99.73 99.74 unch 53,684 435,119 -6,888  
Dec20 200430 99.73 99.73 99.71 99.72 unch 35,447 444,153 -2,941  
Mar21 200430 99.76 99.77 99.75 99.76 unch 36,024 512,792 -1,087  
Jun21 200430 99.75 99.76 99.74 99.76 +0.01 40,422 355,567 +12,077  
Sep21 200430 99.75 99.76 99.74 99.75 +0.01 21,282 229,824 +2,756  
Total Volume and Open Interest 367,534 3,331,823 -1,594  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200430 100.355 100.395 100.325 100.375 +0.020 122,838 502,417 +6,036  
Sep20 200430 100.390 100.430 100.365 100.415 +0.025 96,565 384,104 +148  
Dec20 200430 100.415 100.455 100.390 100.440 +0.030 69,037 341,076 -1,644  
Total Volume and Open Interest 793,477 3,236,277 -15,898  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200430 99.81 99.83 99.81 99.83 +0.01 5,815 120,939 -495  
Sep20 200430 99.80 99.83 99.80 99.83 +0.02 12,851 134,025 +361  
Dec20 200430 99.76 99.79 99.76 99.79 +0.02 4,916 150,391 +197  
Mar21 200430 99.76 99.79 99.75 99.79 +0.03 2,425 129,668 -403  
Jun21 200430 99.74 99.77 99.73 99.77 +0.03 1,639 79,420 +546  
Sep21 200430 99.72 99.75 99.71 99.75 +0.03 1,121 59,661 -296  
Dec21 200430 99.67 99.71 99.67 99.70 +0.02 375 50,337 -124  
Mar22 200430 99.63 99.66 99.63 99.66 +0.02 188 24,818 -55  
Jun22 200430 99.61 99.61 99.60 99.60 +0.01 8 1,776 -39  
Sep22 200430 99.53 99.55 99.53 99.55 +0.01 0 606 +0  
Total Volume and Open Interest 29,338 752,763 -308  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200430 99.08 99.12 99.07 99.12 +0.03 165,174 1,172,035 +9,958  
Sep20 200430 99.12 99.12 99.12 99.12 +0.03        
Total Volume and Open Interest 165,174 1,172,035 +9,958  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200430 99.75 99.75 99.74 99.75 +0.00 113,644 1,151,947 -4,109  
Sep20 200430 99.75 99.75 99.75 99.75 +0.00        
Total Volume and Open Interest 113,644 1,151,947 -4,109  
Gold(CMX) Weekly Monthly
Jun20 200430 1729.6 1737.0 1687.5 1694.2 -19.2 171,343 337,183 -1,649 Hover/Click
Aug20 200430 1733.2 1742.7 1694.1 1701.0 -18.2 8,404 74,876 +765 Hover/Click
Oct20 200430 1736.5 1743.6 1696.5 1703.3 -18.1 1,717 13,227 +145 Hover/Click
Dec20 200430 1737.0 1745.2 1697.7 1704.9 -17.5 3,057 51,286 +28 Hover/Click
Feb21 200430 1738.2 1739.2 1702.4 1706.3 -17.3 695 9,179 +334 Hover/Click
Apr21 200430 1706.4 1707.7 1706.4 1707.7 -17.1 0 2,544 +0 Hover/Click
Jun21 200430 1707.8 1708.6 1707.8 1708.6 -17.1 20 2,576 -16 Hover/Click
Aug21 200430 1709.9 1709.9 1709.9 1709.9 -17.1 0 99 +0 Hover/Click
Oct21 200430 1711.3 1730.2 1711.3 1711.3 -17.1 0 12 +0 Hover/Click
Dec21 200430 1727.0 1733.4 1711.2 1711.8 -17.1 3 1,720 +1 Hover/Click
Feb22 200430 1713.2 1713.2 1713.2 1713.2 -17.1       Hover/Click
Total Volume and Open Interest 186,494 500,691 -338  
Silver(CMX) Weekly Monthly
May20 200430 1540.0 1577.5 1479.5 1489.8 -26.2 28,284 13,503 -7,559 Hover/Click
Jul20 200430 1553.0 1594.0 1485.0 1497.3 -34.2 31,341 96,406 +5,814 Hover/Click
Sep20 200430 1555.0 1601.5 1496.5 1507.9 -30.6 1,451 13,832 +321 Hover/Click
Dec20 200430 1573.0 1613.5 1508.0 1519.6 -28.4 1,078 10,823 +236 Hover/Click
Mar21 200430 1528.0 1550.0 1523.8 1523.8 -28.4 114 2,370 +67 Hover/Click
May21 200430 1526.8 1526.8 1526.8 1526.8 -28.4 30 830 +0 Hover/Click
Jul21 200430 1576.0 1576.0 1530.2 1530.2 -28.4 0 23 +0 Hover/Click
Total Volume and Open Interest 62,546 138,249 -1,080  
Platinum(NYMEX) Weekly Monthly
Jul20 200430 807.7 823.3 787.7 813.0 +13.4 7,993 43,041 +535 Hover/Click
Oct20 200430 805.9 815.0 788.1 810.6 +14.6 151 6,761 +27 Hover/Click
Jan21 200430 804.3 818.0 789.0 812.1 +15.1 2 1,031 -1 Hover/Click
Apr21 200430 812.2 812.2 812.2 812.2 +15.2 0 138 +0 Hover/Click
Total Volume and Open Interest 8,155 50,982 +560  
Palladium(NYMEX) Weekly Monthly
Jun20 200430 1929.00 2075.60 1919.30 1956.00 +38.60 1,201 6,058 -28 Hover/Click
Sep20 200430 1918.80 2011.60 1918.80 1951.80 +39.30 154 1,369 +138 Hover/Click
Dec20 200430 1939.50 1939.50 1939.50 1939.50 +40.00 0 436 +0 Hover/Click
Total Volume and Open Interest 1,355 7,863 +110  
Copper(CMX) Weekly Monthly
May20 200430 238.65 240.80 234.45 235.40 -2.05 26,351 3,893 -6,061 Hover/Click
Jul20 200430 237.70 239.50 233.50 234.40 -2.65 37,238 92,800 +1,565 Hover/Click
Sep20 200430 238.40 240.25 234.45 235.25 -2.65 4,053 35,847 +162 Hover/Click
Dec20 200430 239.50 241.45 235.50 236.25 -2.75 1,394 20,020 +292 Hover/Click
Mar21 200430 242.25 242.25 236.85 237.40 -2.75 414 2,972 -18 Hover/Click
Total Volume and Open Interest 71,208 166,600 -4,821  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200430 24676 24792 24072 24230 -336 192,238 66,762 -453 Hover/Click
Sep20 200430 24500 24702 24002 24150 -338 119 719 +18 Hover/Click
Dec20 200430 24084 24601 24014 24084 -314 3 21 +2 Hover/Click
Mar21 200430 23975 23975 23975 23975 -304       Hover/Click
Total Volume and Open Interest 192,360 67,502 -433  
S & P 500(CME) Weekly Monthly
Jun20 200430 2954.50 2964.50 2878.75 2902.50 -38.50 2,029 99,354 +566  
Sep20 200430 2894.00 2894.00 2894.00 2894.00 -38.50 0 11 +0  
Dec20 200430 2887.00 2887.00 2887.00 2887.00 -39.25        
Mar21 200430 2881.00 2881.00 2881.00 2881.00 -39.00        
Total Volume and Open Interest 2,029 99,439 +566  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200430 2956.50 2965.00 2878.00 2902.50 -38.50 1,614,021 3,281,930 -18,334 Hover/Click
Sep20 200430 2950.50 2956.25 2870.00 2894.00 -38.50 2,597 29,659 -141 Hover/Click
Dec20 200430 2933.25 2947.75 2864.25 2887.00 -39.25 312 16,094 +108 Hover/Click
Mar21 200430 2881.00 2881.00 2873.75 2881.00 -39.00 2 66 +1 Hover/Click
Total Volume and Open Interest 1,616,932 3,327,759 -18,366  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200430 9109.50 9144.75 8856.50 8988.50 -48.00 440,939 179,947 +1,362 Hover/Click
Sep20 200430 9078.00 9128.00 8846.00 8974.25 -49.50 171 1,773 +6 Hover/Click
Dec20 200430 8961.50 9110.25 8855.25 8961.50 -48.00 5 29 +3 Hover/Click
Total Volume and Open Interest 441,115 181,751 +1,371  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200430 1700.30 1707.70 1633.30 1641.30 -54.50 12,934 71,727 -1,736 Hover/Click
Sep20 200430 1648.70 1648.70 1641.70 1648.70 -54.50 0 1 +0 Hover/Click
Dec20 200430 1656.30 1656.30 1656.30 1656.30 -51.30       Hover/Click
Total Volume and Open Interest 12,934 71,728 -1,736  
Volatility Index(CBOE)
Apr20 200415 38.30 42.51 38.00 42.51 +4.63 18,176 49,779 -4,638  
May20 200430 31.60 34.85 31.45 33.98 +2.05 35,892 77,282 -1,078  
Jun20 200430 31.45 34.00 31.35 33.23 +1.45 22,700 53,222 +2,906  
Jul20 200430 30.90 32.75 30.75 32.08 +0.95 7,356 26,352 +393  
Total Volume and Open Interest 75,087 210,956 +3,641  
S & P 600(CME)
Jun20 200430 772.00 772.00 772.00 772.00 -31.50 499 499 +499  
Sep20 200430 772.50 772.50 772.50 772.50 -31.50        
Total Volume and Open Interest 499 499 +499  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200430 1368.50 1370.60 1297.60 1306.70 -52.30 216,540 529,648 -12,533 Hover/Click
Sep20 200430 1357.70 1367.50 1297.50 1305.30 -52.40 53 4,168 +8 Hover/Click
Dec20 200430 1355.30 1355.30 1303.80 1303.80 -49.00       Hover/Click
Total Volume and Open Interest 216,593 533,816 -12,525  
Nikkei 225(CME)
Jun20 200430 20475 20500 19860 20035 -420 5,356 12,760 +109  
Sep20 200430 20050 20485 19970 20050 -420 3 13 +1  
Total Volume and Open Interest 5,359 12,773 +110  
Nikkei 225(SGX) Weekly Monthly
Jun20 200430 20160 20510 20030 20115 -5 55,233 114,616 -434  
Sep20 200430 20250 20325 20070 20070 -5 2 1,119 +2  
Dec20 200430 19940 19940 19940 19940 unch 0 15,948 +0  
Total Volume and Open Interest 56,052 162,050 -154  
Nikkei 225 Mini(JPX)
Jun20 200430 19840 20355 19825 20060 +250 872,258 625,078 +607  
Sep20 200430 19760 20290 19760 20000 +310 14,901 12,340 +201  
Dec20 200430 19650 20165 19650 19880 +330 214 4,229 -99  
Total Volume and Open Interest 1,028,172 728,764 +24,662  
Nikkei 225(JPX)
Jun20 200430 19840 20360 19820 20060 +250 51,729 356,998 -2,733  
Sep20 200430 19770 20290 19770 20000 +260 234 12,134 +29  
Dec20 200430 19860 20180 19860 19880 +250 6 66,111 +154  
Total Volume and Open Interest 51,972 506,998 -994  
Nikkei 225(CME) Yen
Jun20 200430 20415 20450 19810 19990 -410 32,110 33,993 +1,102  
Sep20 200430 19920 20355 19775 19920 -415 0 76 +0  
Dec20 200430 19740 19740 19740 19740 -445        
Total Volume and Open Interest 32,110 34,072 +1,102  
Nikkei 225(CME) e-Mini Yen
Jun20 200430 19990 19990 19990 19990 -410        
Sep20 200430 19920 19920 19920 19920 -420        
Dec20 200430 19740 19740 19740 19740 -450        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200430 4693.5 4698.5 4495.5 4545.5 -98.5 35,065 172,222 +2,127  
Jun20 200430 4659.0 4676.5 4490.0 4535.5 -97.5 94 7,804 +5  
Jul20 200430 4515.5 4515.5 4515.5 4515.5 -98.5        
Sep20 200430 4510.5 4510.5 4510.5 4510.5 -98.5        
Dec20 200430 4490.0 4490.0 4490.0 4490.0 -100.5 0 57,602 +0  
Mar21 200430 4484.5 4484.5 4484.5 4484.5 -98.5        
Total Volume and Open Interest 35,159 252,133 +2,132  
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 200430 11142.5 11337.0 10756.0 10851.0 -264.5 94,979 108,396 +453  
Sep20 200430 11144.5 11239.0 10781.0 10833.5 -263.5 128 999 +21  
Dec20 200430 11053.0 11084.0 10750.0 10819.5 -264.5 95 335 +77  
Total Volume and Open Interest 95,202 109,730 +551  
Mini-DAX(EUREX)
Jun20 200430 11141.0 11337.0 10756.0 10851.0 -264.5 56,534 17,621 +1,080  
Sep20 200430 11117.0 11230.0 10744.0 10833.5 -263.5 113 413 -11  
Dec20 200430 11102.0 11102.0 10750.0 10819.5 -264.5 0 55 +0  
Total Volume and Open Interest 56,647 18,089 +1,069  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200430 2972 3020 2866 2887 -79 1,032,097 4,491,400 -11,689  
Sep20 200430 2953 2997 2855 2870 -79 3,368 106,040 +1,387  
Dec20 200430 2935 2940 2861 2861 -79 2,211 331,737 +1,487  
Total Volume and Open Interest 1,037,676 4,947,920 -8,815  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200430 9868 9870 9533 9623 -203 36,938 215,913 +1,112  
Sep20 200430 9755 9755 9593 9593 -202 71 1,497 +33  
Dec20 200430 9559 9559 9559 9559 -203 0 227 -4  
Total Volume and Open Interest 37,009 217,637 +1,141  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200430 6111.50 6191.00 5829.00 5885.00 -222.50 88,564 653,590 +1,692  
Sep20 200430 6073.50 6122.50 5860.00 5860.00 -221.00 29 2,712 -10  
Dec20 200430 5840.00 5840.00 5840.00 5840.00 -221.00 5 5,033 +4  
Total Volume and Open Interest 88,598 661,335 +1,686  
SPI 200(SFE) Weekly Monthly
Jun20 200430 5368.0 5548.0 5352.0 5540.0 +180.0 38,379 353,672 +545  
Sep20 200430 5481.0 5481.0 5481.0 5481.0 +183.0 0 144 +0  
Dec20 200430 5467.0 5467.0 5467.0 5467.0 +183.0 0 658 +0  
Total Volume and Open Interest 38,385 358,628 +545  
FTSE MIB(ISE)
Jun20 200430 18195.00 18195.00 17385.00 17561.00 -379.00 13,011 55,635 +621  
Sep20 200430 17615.00 17730.00 17434.00 17434.00 -381.00 7 453 +4  
Dec20 200430 17264.00 17264.00 17264.00 17264.00 -381.00        
Total Volume and Open Interest 13,018 56,088 +625  
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 200430 246.60 255.60 244.45 251.45 +14.15 27 7,001 -2  
Jun20 200430 263.20 263.20 263.20 263.20 +11.75        
Jul20 200430 286.25 286.25 286.25 286.25 +11.75        
Total Volume and Open Interest 27 7,001 -2  
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