Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 01, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200501 849.75 851.00 842.75 847.25 -3.00 32,364 4,410 -8,501 Hover/Click
Jul20 200501 854.50 855.75 847.00 849.50 -5.75 101,673 322,883 -1,972 Hover/Click
Aug20 200501 854.50 856.00 847.75 850.75 -5.00 12,293 32,917 +2,379 Hover/Click
Sep20 200501 853.75 855.00 847.50 851.00 -3.75 5,050 23,460 +179 Hover/Click
Nov20 200501 856.50 858.00 850.50 855.00 -2.75 26,410 158,211 +1,074 Hover/Click
Jan21 200501 859.00 859.75 852.75 857.75 -1.75 4,260 58,648 +64 Hover/Click
Mar21 200501 849.50 849.50 842.50 848.75 +0.25 7,193 125,838 -51 Hover/Click
May21 200501 846.50 849.00 841.50 848.00 +1.25 4,143 41,664 +759 Hover/Click
Jul21 200501 855.00 857.25 849.75 855.75 +0.50 2,543 22,974 +550 Hover/Click
Aug21 200501 857.00 857.50 851.25 857.00 +1.00 168 1,241 +98 Hover/Click
Sep21 200501 854.00 854.00 852.75 853.00 +1.25 34 562 +20 Hover/Click
Nov21 200501 849.00 852.00 845.00 851.25 +1.75 1,179 15,915 +201 Hover/Click
Jan22 200501 857.00 857.00 857.00 857.00 +2.00 0 89 +0 Hover/Click
Mar22 200501 856.00 856.00 856.00 856.00 +1.75 0 54 +0 Hover/Click
Total Volume and Open Interest 197,312 809,138 -5,199  
Soybean Meal(CBOT) Weekly Monthly
May20 200501 289.90 289.90 287.20 287.40 -2.20 16,120 2,582 -5,988 Hover/Click
Jul20 200501 295.10 295.80 292.20 292.50 -2.60 55,173 171,635 -3,354 Hover/Click
Aug20 200501 295.50 296.10 293.00 293.30 -1.90 10,259 31,425 +1,774 Hover/Click
Sep20 200501 296.00 296.60 294.00 294.30 -1.40 5,160 23,727 +1,173 Hover/Click
Oct20 200501 296.30 296.60 294.50 295.00 -1.00 2,443 16,283 -238 Hover/Click
Dec20 200501 297.50 298.60 296.40 297.00 -0.90 11,295 69,074 +1,464 Hover/Click
Jan21 200501 298.10 298.40 296.30 296.90 -0.70 2,002 11,862 +376 Hover/Click
Mar21 200501 294.50 294.80 293.10 293.60 -0.30 3,494 32,646 +694 Hover/Click
May21 200501 293.90 294.10 292.30 292.90 -0.30 2,796 19,144 +696 Hover/Click
Jul21 200501 296.50 296.60 294.90 295.70 -0.10 1,969 12,477 +671 Hover/Click
Total Volume and Open Interest 112,390 405,430 -1,976  
Soybean Oil(CBOT) Weekly Monthly
May20 200501 26.21 26.21 25.71 26.14 -0.09 27,290 5,321 -6,820 Hover/Click
Jul20 200501 26.60 26.64 26.06 26.50 -0.10 67,646 182,870 -4,674 Hover/Click
Aug20 200501 26.79 26.81 26.26 26.69 -0.10 8,535 45,182 +544 Hover/Click
Sep20 200501 26.95 26.95 26.43 26.87 -0.09 4,059 36,961 +415 Hover/Click
Oct20 200501 27.09 27.12 26.60 27.03 -0.07 1,887 18,809 +125 Hover/Click
Dec20 200501 27.42 27.44 26.92 27.36 -0.04 15,011 88,619 +1,380 Hover/Click
Jan21 200501 27.60 27.62 27.13 27.56 unch 2,752 16,176 +437 Hover/Click
Mar21 200501 27.70 27.71 27.28 27.69 +0.02 4,196 28,070 +1,360 Hover/Click
May21 200501 27.74 27.88 27.45 27.87 +0.04 2,600 16,846 +620 Hover/Click
Jul21 200501 27.90 28.15 27.67 28.12 +0.05 3,040 10,064 +955 Hover/Click
Total Volume and Open Interest 138,262 458,818 -5,224  
Canola(WCE) Weekly Monthly
May20 200501 461.9 464.7 461.9 463.2 -8.5 2,093 248 -1,489 Hover/Click
Jul20 200501 465.7 468.4 464.8 466.2 +0.8 9,833 91,652 +698 Hover/Click
Nov20 200501 472.6 475.5 472.0 473.7 +0.6 3,691 71,061 +1,677 Hover/Click
Jan21 200501 479.0 481.4 478.1 479.7 +0.8 473 6,869 +221 Hover/Click
Mar21 200501 484.4 486.5 483.7 485.0 +0.9 209 3,142 -36 Hover/Click
Total Volume and Open Interest 16,455 173,958 +1,145  
Corn(CBOT) Weekly Monthly
May20 200501 311.00 311.75 308.00 311.50 unch 121,804 9,805 -31,221 Hover/Click
Jul20 200501 319.50 320.25 315.50 318.50 -1.50 230,233 644,172 +9,203 Hover/Click
Sep20 200501 326.25 326.75 321.75 325.50 -1.00 32,270 244,880 +2,829 Hover/Click
Dec20 200501 337.00 337.25 332.75 336.75 -0.50 47,351 328,568 +2,676 Hover/Click
Mar21 200501 350.00 350.50 346.25 350.25 -0.25 7,459 49,871 -489 Hover/Click
May21 200501 356.50 358.25 354.00 358.25 +0.50 2,098 14,228 +141 Hover/Click
Jul21 200501 361.25 364.25 359.50 363.75 +0.75 4,111 52,447 +733 Hover/Click
Sep21 200501 360.00 362.75 358.50 362.75 +2.00 1,367 12,115 -522 Hover/Click
Dec21 200501 367.25 368.50 364.50 368.50 +2.00 3,467 47,598 +339 Hover/Click
Mar22 200501 376.25 378.25 375.25 378.25 +2.00 71 1,473 -2 Hover/Click
Total Volume and Open Interest 450,285 1,407,173 -16,288  
Wheat(CBOT) Weekly Monthly
May20 200501 528.75 528.75 520.50 521.50 -8.25 5,247 981 -3,140 Hover/Click
Jul20 200501 522.50 522.75 513.75 516.50 -7.75 59,885 186,820 +3,225 Hover/Click
Sep20 200501 526.50 526.50 517.75 520.25 -7.75 20,920 67,300 -2,171 Hover/Click
Dec20 200501 534.50 534.50 526.75 529.00 -7.25 17,272 57,568 +2,331 Hover/Click
Mar21 200501 540.50 541.50 533.75 536.50 -6.50 2,989 16,835 +88 Hover/Click
May21 200501 539.25 541.25 534.00 537.50 -5.25 398 3,952 +65 Hover/Click
Total Volume and Open Interest 108,314 344,870 +420  
Wheat(KCBT) Weekly Monthly
May20 200501 482.50 482.75 476.50 482.00 -0.25 8,449 1,026 -4,076 Hover/Click
Jul20 200501 487.50 487.50 478.00 483.00 -5.00 29,412 132,780 +1,573 Hover/Click
Sep20 200501 494.00 494.00 485.00 489.75 -5.00 6,257 37,636 +1,124 Hover/Click
Dec20 200501 503.25 504.00 495.75 500.00 -5.25 4,285 35,748 +312 Hover/Click
Mar21 200501 513.75 513.75 505.75 509.00 -6.25 1,126 9,479 +277 Hover/Click
May21 200501 517.75 518.50 511.75 514.75 -5.75 49 1,836 +12 Hover/Click
Jul21 200501 512.50 513.00 506.75 509.75 -5.25 26 1,420 +5 Hover/Click
Total Volume and Open Interest 49,606 220,232 -773  
Wheat(MGE) Weekly Monthly
May20 200501 505.50 506.75 498.25 498.25 -2.25 4,191 541 -2,156 Hover/Click
Jul20 200501 515.00 515.50 506.25 506.75 -8.75 9,516 38,061 +741 Hover/Click
Sep20 200501 524.25 526.25 517.25 517.75 -8.00 2,747 15,427 +548 Hover/Click
Dec20 200501 538.25 538.50 530.25 531.25 -7.25 1,085 8,616 +139 Hover/Click
Mar21 200501 552.00 552.00 544.50 545.00 -7.00 482 3,873 +298 Hover/Click
May21 200501 554.00 554.00 553.75 554.00 -6.75 280 1,677 +185 Hover/Click
Total Volume and Open Interest 18,358 68,324 -214  
Oats(CBOT) Weekly Monthly
May20 200501 309.25 309.25 309.25 309.25 +2.25 108 12 -95 Hover/Click
Jul20 200501 282.00 288.25 278.00 286.25 +2.25 374 1,967 +69 Hover/Click
Sep20 200501 266.50 266.50 263.00 265.50 +0.50 11 157 +3 Hover/Click
Dec20 200501 251.25 254.50 251.00 253.75 +1.25 22 767 +6 Hover/Click
Total Volume and Open Interest 515 2,904 -17  
Rough Rice(CBOT) Weekly Monthly
May20 200501 16.37 16.77 15.78 16.77 -0.38 123 344 -105 Hover/Click
Jul20 200501 14.85 15.05 14.73 14.77 -0.02 526 7,429 -23 Hover/Click
Sep20 200501 11.90 11.94 11.88 11.93 +0.01 114 4,073 +17 Hover/Click
Nov20 200501 11.70 11.71 11.70 11.71 +0.03 10 332 +10 Hover/Click
Total Volume and Open Interest 773 12,182 -101  
Live Cattle(CME) Weekly Monthly
Jun20 200501 86.500 88.950 85.730 87.250 +1.300 13,223 115,032 -776 Hover/Click
Aug20 200501 92.580 95.100 91.385 92.550 +0.450 11,072 63,173 +2,708 Hover/Click
Oct20 200501 96.680 99.330 95.830 96.800 +0.470 5,725 42,865 -148 Hover/Click
Dec20 200501 100.500 103.250 99.830 100.980 +0.730 3,900 29,910 +576 Hover/Click
Feb21 200501 104.800 107.000 104.100 105.385 +0.835 1,454 12,223 +181 Hover/Click
Apr21 200501 107.000 108.885 106.200 107.535 +0.885 548 4,574 +210 Hover/Click
Total Volume and Open Interest 36,530 269,229 +2,310  
Feeder Cattle(CME) Weekly Monthly
May20 200501 117.730 120.800 117.000 117.830 +0.730 953 5,779 -206 Hover/Click
Aug20 200501 126.830 131.000 126.535 127.650 +1.150 2,229 15,933 +87 Hover/Click
Sep20 200501 128.380 132.485 128.150 129.050 +0.900 810 5,339 +117 Hover/Click
Oct20 200501 129.380 133.150 129.130 129.900 +0.865 386 2,869 +41 Hover/Click
Nov20 200501 130.450 133.575 129.850 130.485 +0.800 199 1,142 +36 Hover/Click
Jan21 200501 128.950 132.285 128.575 129.075 +0.425 76 833 +18 Hover/Click
Mar21 200501 130.050 132.500 128.035 128.130 -1.305 16 324 +4 Hover/Click
Total Volume and Open Interest 4,777 33,126 +123  
Lean Hogs(CME) Weekly Monthly
May20 200501 60.930 62.880 60.930 62.880 +3.750 1,074 2,495 +83  
Jun20 200501 60.100 62.700 59.950 62.700 +3.750 16,853 67,904 -2,135 Hover/Click
Jul20 200501 61.030 64.250 61.030 64.130 +3.630 8,957 31,966 +297 Hover/Click
Aug20 200501 63.350 64.900 63.150 64.680 +1.880 9,485 30,723 +649 Hover/Click
Oct20 200501 58.380 59.630 57.730 59.000 +1.200 6,536 40,864 +426 Hover/Click
Dec20 200501 57.150 58.000 56.350 57.380 +0.730 4,436 23,631 +549 Hover/Click
Feb21 200501 63.080 63.630 62.300 63.250 +0.820 1,632 7,842 +497 Hover/Click
Apr21 200501 69.030 69.150 67.850 68.350 +0.520 530 2,509 +178 Hover/Click
Total Volume and Open Interest 49,544 208,423 +536  
Class III Milk(CME) Weekly Monthly
May20 200501 11.37 11.45 11.22 11.23 -0.14 492 4,492 +113 Hover/Click
Jun20 200501 12.36 12.45 12.09 12.19 -0.25 322 4,938 +17 Hover/Click
Jul20 200501 13.59 13.68 13.45 13.61 -0.02 212 2,648 -5 Hover/Click
Aug20 200501 14.51 14.64 14.43 14.57 +0.04 137 2,382 +41 Hover/Click
Sep20 200501 15.27 15.29 15.15 15.22 -0.05 107 2,024 +8 Hover/Click
Oct20 200501 15.71 15.76 15.67 15.75 -0.05 52 1,840 -8 Hover/Click
Nov20 200501 15.76 15.80 15.74 15.79 -0.06 38 1,592 -3 Hover/Click
Dec20 200501 15.70 15.73 15.68 15.73 -0.02 41 1,323 -14 Hover/Click
Jan21 200501 15.56 15.56 15.55 15.55 unch 35 431 -1 Hover/Click
Feb21 200501 15.58 15.59 15.58 15.59 +0.01 3 403 +1 Hover/Click
Mar21 200501 15.56 15.64 15.56 15.61 +0.06 8 442 +1 Hover/Click
Apr21 200501 15.53 15.56 15.53 15.56 +0.09 28 157 -22 Hover/Click
May21 200501 15.75 15.75 15.75 15.75 +0.14 27 147 +27 Hover/Click
Total Volume and Open Interest 1,504 23,002 +157  
Cocoa(ICE) Weekly Monthly
May20 200501 2420 2420 2420 2420 -12       Hover/Click
Jul20 200501 2408 2422 2386 2402 -12 7,915 79,291 -271 Hover/Click
Sep20 200501 2380 2400 2366 2378 -17 3,708 43,772 +227 Hover/Click
Dec20 200501 2362 2372 2338 2346 -23 2,187 47,966 +761 Hover/Click
Mar21 200501 2337 2344 2312 2317 -25 667 27,882 -108 Hover/Click
May21 200501 2327 2327 2299 2306 -25 78 7,981 -24 Hover/Click
Jul21 200501 2322 2322 2300 2303 -21 27 3,358 -15 Hover/Click
Total Volume and Open Interest 14,582 213,993 +570  
Coffee "C"(ICE) Weekly Monthly
May20 200501 104.25 104.45 103.70 104.45 -0.20 16 507 -150 Hover/Click
Jul20 200501 105.80 107.25 104.50 106.10 -0.20 14,380 79,620 +1,130 Hover/Click
Sep20 200501 107.20 108.40 105.75 107.25 -0.25 6,822 47,998 +1,199 Hover/Click
Dec20 200501 108.90 110.15 107.60 109.10 -0.25 4,096 46,442 +944 Hover/Click
Mar21 200501 110.50 112.00 109.60 111.00 -0.30 1,931 21,037 +598 Hover/Click
May21 200501 111.75 112.90 110.85 112.25 -0.30 516 9,708 -4 Hover/Click
Total Volume and Open Interest 28,674 231,048 +3,902  
Orange Juice(ICE) Weekly Monthly
May20 200501 109.80 110.60 109.80 110.60 +2.30 268 1,116 -205 Hover/Click
Jul20 200501 111.05 114.20 110.75 113.10 +1.85 556 7,300 +5 Hover/Click
Sep20 200501 112.85 114.75 112.85 114.00 +1.55 76 1,334 +4 Hover/Click
Nov20 200501 115.70 115.70 115.60 115.65 +1.60 11 505 +3 Hover/Click
Jan21 200501 117.55 117.55 117.55 117.55 +1.50 1 354 +1 Hover/Click
Mar21 200501 119.45 119.45 119.45 119.45 +1.40 0 173 +0 Hover/Click
Total Volume and Open Interest 912 10,782 -192  
Sugar #11(ICE) Weekly Monthly
Jul20 200501 10.50 11.01 10.25 10.97 +0.60 73,554 367,824 +3,156 Hover/Click
Oct20 200501 10.71 11.24 10.52 11.20 +0.57 25,421 208,647 +1,733 Hover/Click
Mar21 200501 11.42 11.92 11.20 11.88 +0.56 11,839 136,156 +2,405 Hover/Click
May21 200501 11.39 11.87 11.19 11.82 +0.51 3,831 64,613 -20 Hover/Click
Jul21 200501 11.39 11.79 11.18 11.74 +0.43 3,799 46,980 -186 Hover/Click
Oct21 200501 11.56 11.95 11.38 11.89 +0.39 3,826 42,046 +1,197 Hover/Click
Mar22 200501 12.01 12.39 11.88 12.38 +0.39 2,695 22,056 +390 Hover/Click
May22 200501 11.86 12.31 11.80 12.31 +0.42 2,082 8,455 +739 Hover/Click
Total Volume and Open Interest 138,061 954,244 +3,296  
London Cocoa(LCE) Weekly Monthly
May20 200501 2008 2020 1970 1973 -52 7,073 28,744 -1,248 Hover/Click
Jul20 200501 1915 1922 1884 1885 -37 10,794 50,278 +1,309 Hover/Click
Sep20 200501 1835 1839 1808 1810 -24 3,872 42,785 +702 Hover/Click
Dec20 200501 1721 1728 1706 1710 -11 4,216 61,797 -398 Hover/Click
Mar21 200501 1675 1679 1661 1664 -10 1,875 34,698 +342 Hover/Click
May21 200501 1669 1670 1653 1656 -10 586 14,205 -44 Hover/Click
Jul21 200501 1655 1656 1650 1652 -11 197 8,809 +0 Hover/Click
Total Volume and Open Interest 28,896 254,876 +700  
London Sugar(LCE) Weekly Monthly
Aug20 200501 337.00 353.10 333.00 351.30 +15.10 5,771 53,454 +1,436 Hover/Click
Oct20 200501 330.20 341.80 324.50 341.00 +13.00 1,852 18,459 +73 Hover/Click
Dec20 200501 324.90 338.80 322.00 338.20 +13.00 582 10,692 -212 Hover/Click
Mar21 200501 325.80 339.00 323.10 338.30 +12.00 415 9,620 -180 Hover/Click
May21 200501 330.90 344.30 329.00 343.50 +11.70 133 3,876 -15 Hover/Click
Total Volume and Open Interest 8,912 101,553 +1,254  
Cotton(ICE) Weekly Monthly
May20 200501 56.56 56.56 56.56 56.56 -1.50 3 0 -3 Hover/Click
Jul20 200501 57.25 57.47 55.33 55.84 -1.49 13,584 100,902 +917 Hover/Click
Oct20 200501 57.24 57.24 57.24 57.24 -1.48 3 111 +0 Hover/Click
Dec20 200501 59.02 59.02 57.02 57.52 -1.40 5,275 50,461 +784 Hover/Click
Mar21 200501 59.36 59.40 57.81 58.62 -0.98 665 12,441 +210 Hover/Click
May21 200501 59.15 59.39 58.08 59.31 -0.45 390 2,452 -28 Hover/Click
Total Volume and Open Interest 20,389 176,175 +2,096  
Lumber(CME) Weekly Monthly
May20 200501 320.0 332.3 320.0 327.0 +7.3 32 401 -22  
Jul20 200501 323.2 332.8 319.0 328.5 +6.9 133 1,505 +8  
Sep20 200501 319.6 330.8 319.6 325.4 +5.8 40 617 +4  
Nov20 200501 319.7 327.0 319.7 326.7 +7.7 0 216 +0  
Jan21 200501 339.6 339.6 339.6 339.6 +7.7 0 17 +0  
Mar21 200501 338.2 338.2 338.2 338.2 +7.7        
May21 200501 336.7 336.7 336.7 336.7 +7.7        
Total Volume and Open Interest 205 2,756 -10  
Crude Oil(NYM) Weekly Monthly
Jun20 200501 19.04 20.48 18.07 19.78 +0.94 554,134 285,537 -32,223 Hover/Click
Jul20 200501 22.04 23.40 20.86 22.29 +0.44 380,712 403,957 +18,646 Hover/Click
Aug20 200501 24.34 25.77 23.29 24.20 -0.17 139,189 177,816 +9,670 Hover/Click
Sep20 200501 26.25 27.62 25.15 25.69 -0.68 116,788 217,627 +3,973 Hover/Click
Oct20 200501 27.29 28.77 26.32 26.79 -0.88 54,374 129,582 +8,229 Hover/Click
Nov20 200501 28.39 29.58 27.30 27.74 -0.98 20,316 95,423 +1,042 Hover/Click
Dec20 200501 29.50 30.69 28.11 28.59 -1.03 93,894 297,206 +6,308 Hover/Click
Jan21 200501 30.22 31.50 28.86 29.32 -1.06 11,809 66,042 +549 Hover/Click
Feb21 200501 30.88 31.90 29.52 29.98 -1.09 6,141 37,241 -651 Hover/Click
Mar21 200501 31.37 32.30 30.07 30.55 -1.11 8,276 48,127 -521 Hover/Click
Apr21 200501 32.44 32.76 30.60 31.05 -1.12 3,394 23,078 +157 Hover/Click
May21 200501 32.77 32.77 31.06 31.49 -1.12 934 19,455 +125 Hover/Click
Jun21 200501 32.80 33.70 31.39 31.88 -1.13 22,402 98,798 +4,265 Hover/Click
Jul21 200501 32.22 33.64 31.78 32.22 -1.13 940 20,709 +71 Hover/Click
Aug21 200501 32.54 33.95 32.11 32.54 -1.15 745 13,460 -81 Hover/Click
Sep21 200501 32.99 34.23 32.43 32.86 -1.15 1,759 26,078 +165 Hover/Click
Total Volume and Open Interest 1,448,973 2,282,879 +21,677  
e-miNY Crude Oil(NYM)
Jun20 200501 19.075 20.425 18.075 19.775 +0.925 59,793 4,112 -142  
Jul20 200501 22.125 23.300 20.900 22.300 +0.450 5,060 2,566 +22  
Aug20 200501 24.450 25.725 23.325 24.200 -0.175 529 755 +15  
Sep20 200501 26.000 27.225 25.275 25.700 -0.675 69 406 -7  
Oct20 200501 27.875 28.000 26.525 26.800 -0.875 15 137 -3  
Nov20 200501 27.550 27.850 27.350 27.750 -0.975 12 58 +1  
Dec20 200501 29.450 30.350 28.075 28.600 -1.025 138 461 -3  
Jan21 200501 31.100 31.100 28.775 29.325 -1.050 15 80 -7  
Feb21 200501 31.025 31.025 29.875 29.975 -1.100 6 60 -1  
Mar21 200501 30.375 30.675 30.325 30.550 -1.100 6 37 +2  
Total Volume and Open Interest 65,662 8,884 -116  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200501 83.89 86.74 78.77 79.61 -3.70 64,856 95,085 +120 Hover/Click
Jul20 200501 89.07 91.66 84.11 84.78 -3.67 34,018 46,078 -452 Hover/Click
Aug20 200501 94.47 95.62 88.53 89.17 -3.37 18,625 23,434 +252 Hover/Click
Sep20 200501 97.94 99.08 92.04 92.97 -3.17 13,940 23,023 -730 Hover/Click
Oct20 200501 101.70 101.70 95.25 96.42 -3.10 5,745 18,550 -488 Hover/Click
Nov20 200501 103.82 103.82 98.00 99.23 -3.10 6,311 15,361 +65 Hover/Click
Dec20 200501 106.54 106.54 99.93 101.32 -3.11 16,227 38,186 -66 Hover/Click
Jan21 200501 107.80 108.10 101.89 103.31 -3.17 2,970 15,364 -234 Hover/Click
Feb21 200501 109.32 109.32 103.53 105.03 -3.20 1,278 8,420 -20 Hover/Click
Mar21 200501 110.50 110.50 105.25 106.44 -3.21 1,277 8,098 +214 Hover/Click
Apr21 200501 111.12 111.12 106.18 107.27 -3.27 736 6,287 -103 Hover/Click
May21 200501 108.56 109.62 107.83 108.46 -3.16 1,095 3,560 +171 Hover/Click
Jun21 200501 112.89 114.18 108.27 109.74 -3.06 3,688 16,257 +757 Hover/Click
Jul21 200501 111.00 111.81 110.99 111.72 -3.03 664 2,769 +27 Hover/Click
Total Volume and Open Interest 187,177 365,986 -4,761  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200501 78.01 80.29 74.00 76.63 -1.74 55,062 104,678 +541 Hover/Click
Jul20 200501 80.31 82.44 76.54 79.10 -1.69 30,588 53,176 +760 Hover/Click
Aug20 200501 82.60 84.17 78.45 80.87 -1.73 16,897 25,149 -1,192 Hover/Click
Sep20 200501 82.73 85.27 79.77 81.90 -1.75 18,485 44,766 +965 Hover/Click
Oct20 200501 77.56 78.38 73.34 75.05 -1.99 11,313 28,196 +284 Hover/Click
Nov20 200501 78.76 78.76 74.30 75.59 -1.87 6,132 17,043 +287 Hover/Click
Dec20 200501 78.19 79.43 74.72 76.32 -1.85 10,873 33,482 +652 Hover/Click
Jan21 200501 81.00 81.00 76.34 77.72 -1.88 2,309 7,510 +79 Hover/Click
Feb21 200501 79.86 79.86 78.41 79.69 -1.87 2,406 2,545 +19 Hover/Click
Mar21 200501 81.25 82.13 81.21 82.13 -1.90 2,984 5,155 +331 Hover/Click
Total Volume and Open Interest 175,096 366,850 -3,235  
e-miNY RBOB Gasoline(NYM)
Jun20 200501 76.60 76.63 76.60 76.63 -1.74        
Jul20 200501 79.10 79.10 79.10 79.10 -1.69        
Aug20 200501 80.87 80.87 80.87 80.87 -1.73        
Sep20 200501 81.90 81.90 81.90 81.90 -1.75        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun20 200501 1.936 2.016 1.872 1.890 -0.059 159,446 241,856 -5,195 Hover/Click
Jul20 200501 2.161 2.225 2.119 2.134 -0.036 47,806 178,351 +72 Hover/Click
Aug20 200501 2.259 2.321 2.227 2.242 -0.033 19,645 58,184 -2,338 Hover/Click
Sep20 200501 2.322 2.373 2.287 2.302 -0.029 16,810 115,013 -266 Hover/Click
Oct20 200501 2.404 2.465 2.384 2.396 -0.028 19,552 98,793 -1,149 Hover/Click
Nov20 200501 2.636 2.693 2.631 2.643 -0.019 8,769 36,506 +537 Hover/Click
Dec20 200501 2.950 3.002 2.950 2.965 -0.010 6,730 58,444 +587 Hover/Click
Jan21 200501 3.093 3.139 3.090 3.104 -0.011 11,404 78,145 +133 Hover/Click
Feb21 200501 3.053 3.097 3.050 3.063 -0.010 1,602 33,289 +98 Hover/Click
Mar21 200501 2.913 2.955 2.913 2.925 -0.009 4,938 57,866 -104 Hover/Click
Apr21 200501 2.605 2.635 2.599 2.604 -0.013 5,864 71,381 +16 Hover/Click
May21 200501 2.568 2.596 2.567 2.569 -0.012 3,087 23,202 -26 Hover/Click
Jun21 200501 2.636 2.636 2.604 2.606 -0.014 2,085 14,117 -90 Hover/Click
Jul21 200501 2.655 2.679 2.648 2.650 -0.016 1,663 11,261 +737 Hover/Click
Aug21 200501 2.660 2.681 2.653 2.655 -0.016 1,302 8,974 +200 Hover/Click
Sep21 200501 2.665 2.665 2.629 2.631 -0.016 970 12,477 +210 Hover/Click
Total Volume and Open Interest 318,003 1,206,903 -5,024  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200501 26.95 27.88 25.76 26.44 -0.04 328,811 467,300 +14,045 Hover/Click
Aug20 200501 28.75 29.67 27.41 28.07 -0.24 133,460 252,667 +2,015 Hover/Click
Sep20 200501 30.26 31.10 28.75 29.36 -0.42 80,311 211,236 -2,286 Hover/Click
Oct20 200501 31.43 32.31 29.93 30.44 -0.58 46,333 118,091 -102 Hover/Click
Nov20 200501 32.50 33.30 30.92 31.40 -0.70 36,495 116,834 -994 Hover/Click
Dec20 200501 33.36 34.09 31.71 32.18 -0.77 114,767 311,023 -853 Hover/Click
Jan21 200501 34.15 34.75 32.36 32.85 -0.80 16,137 111,814 +3,141 Hover/Click
Feb21 200501 35.06 35.33 32.96 33.44 -0.84 7,307 80,101 +1,617 Hover/Click
Mar21 200501 35.34 35.90 33.55 34.03 -0.86 9,589 77,993 +1,635 Hover/Click
Apr21 200501 35.00 35.00 34.17 34.51 -0.88 2,913 51,148 +1,083 Hover/Click
May21 200501 34.71 35.00 34.60 35.00 -0.89 3,919 34,518 -487 Hover/Click
Jun21 200501 36.81 37.29 34.99 35.48 -0.90 31,280 139,421 -14 Hover/Click
Jul21 200501 35.53 35.88 35.53 35.88 -0.90 4,320 29,695 +1,901 Hover/Click
Aug21 200501 35.92 36.28 35.92 36.28 -0.91 2,611 21,530 +713 Hover/Click
Total Volume and Open Interest 965,480 2,692,149 -7,506  
Gas Oil(ICE) Weekly Monthly
May20 200501 240.00 240.00 216.00 220.00 -16.75 42,887 76,056 -3,352 Hover/Click
Jun20 200501 257.25 260.50 236.75 239.75 -15.00 99,696 147,640 +2,018 Hover/Click
Jul20 200501 272.00 275.75 253.50 256.50 -13.00 48,843 91,927 +2,632 Hover/Click
Aug20 200501 282.75 286.50 265.50 268.00 -12.25 19,736 60,052 +206 Hover/Click
Sep20 200501 291.00 294.75 273.50 276.25 -11.75 23,727 61,158 +473 Hover/Click
Oct20 200501 299.75 303.50 282.25 284.75 -11.25 13,704 51,076 +361 Hover/Click
Nov20 200501 309.75 309.75 288.75 290.75 -10.50 7,497 38,690 +431 Hover/Click
Dec20 200501 309.75 313.50 292.50 294.75 -9.75 33,804 80,167 +835 Hover/Click
Jan21 200501 314.75 314.75 298.25 300.00 -9.50 4,974 29,996 +596 Hover/Click
Feb21 200501 320.50 320.50 303.75 305.75 -9.25 3,427 18,659 -305 Hover/Click
Total Volume and Open Interest 326,165 868,778 +8,707  
Ethanol(CBOT)
May20 200501 1.014 1.014 1.014 1.014 -0.005 0 54 +0  
Jun20 200501 1.009 1.009 0.984 0.995 -0.014 50 240 -12  
Jul20 200501 1.002 1.010 1.002 1.008 -0.014 38 283 -6  
Aug20 200501 1.019 1.019 1.019 1.019 -0.014 2 2 +2  
Sep20 200501 1.019 1.019 1.019 1.019 -0.014        
Oct20 200501 1.019 1.019 1.019 1.019 -0.014        
Nov20 200501 1.019 1.019 1.019 1.019 -0.014        
Dec20 200501 1.054 1.054 1.054 1.054 -0.014 0 1 +0  
Total Volume and Open Interest 90 580 -16  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200501 19.60 20.40 18.07 19.78 +0.94 39,099 73,497 -8,357 Hover/Click
Jul20 200501 22.68 23.27 20.89 22.29 +0.44 52,661 85,715 +985 Hover/Click
Aug20 200501 25.10 25.72 23.36 24.20 -0.17 31,268 41,758 +2,278 Hover/Click
Sep20 200501 27.23 27.56 25.17 25.69 -0.68 26,383 46,942 +1,109 Hover/Click
Oct20 200501 28.69 28.79 26.32 26.79 -0.88 9,273 20,601 +196 Hover/Click
Nov20 200501 29.68 29.78 27.36 27.74 -0.98 5,833 15,990 +1 Hover/Click
Dec20 200501 30.30 30.61 28.12 28.59 -1.03 14,952 106,777 -482 Hover/Click
Jan21 200501 29.96 29.96 28.99 29.32 -1.06 1,180 8,020 -119 Hover/Click
Feb21 200501 30.16 30.40 29.62 29.98 -1.09 596 5,632 +12 Hover/Click
Mar21 200501 30.55 30.55 30.55 30.55 -1.11 620 7,566 +76 Hover/Click
Apr21 200501 31.05 31.05 31.05 31.05 -1.12 689 5,009 +507 Hover/Click
May21 200501 31.49 31.49 31.49 31.49 -1.12 155 5,524 +38 Hover/Click
Jun21 200501 33.08 33.08 31.43 31.88 -1.13 2,179 34,535 -95 Hover/Click
Jul21 200501 32.22 32.22 32.22 32.22 -1.13 68 5,579 -1 Hover/Click
Aug21 200501 32.54 32.54 32.54 32.54 -1.15 78 6,295 -1 Hover/Click
Sep21 200501 32.86 32.86 32.86 32.86 -1.15 67 5,736 +8 Hover/Click
Total Volume and Open Interest 190,618 618,051 -4,033  
US Dollar Index(ICE) Weekly Monthly
Jun20 200501 99.130 99.225 98.765 99.100 +0.073 10,391 31,676 -49 Hover/Click
Sep20 200501 99.265 99.265 98.855 99.130 +0.072 13 687 +1 Hover/Click
Dec20 200501 99.290 99.290 99.045 99.185 +0.072 1 209 -1 Hover/Click
Total Volume and Open Interest 10,405 32,573 -49  
Australian Dollar(CME) Weekly Monthly
Jun20 200501 65.02 65.06 64.11 64.13 -1.10 59,844 126,632 -422 Hover/Click
Sep20 200501 65.03 65.03 64.12 64.13 -1.11 86 823 -4 Hover/Click
Dec20 200501 64.13 64.13 64.13 64.13 -1.10 6 224 -2 Hover/Click
Total Volume and Open Interest 59,959 128,737 -425  
British Pound(CME) Weekly Monthly
Jun20 200501 126.00 126.02 124.84 124.88 -1.14 49,905 156,823 -2,304 Hover/Click
Sep20 200501 125.73 125.85 124.90 124.92 -1.14 120 1,838 +32 Hover/Click
Dec20 200501 124.97 124.97 124.96 124.97 -1.13 13 208 -1 Hover/Click
Total Volume and Open Interest 50,586 160,674 -2,194  
Canadian Dollar(CME) Weekly Monthly
Jun20 200501 71.75 71.75 70.88 71.05 -0.78 50,938 109,524 -486 Hover/Click
Sep20 200501 71.70 71.70 70.90 71.06 -0.78 133 3,151 -3 Hover/Click
Dec20 200501 71.39 71.39 70.95 71.08 -0.78 15 2,783 +6 Hover/Click
Mar21 200501 71.08 71.08 71.01 71.08 -0.78 0 138 +0 Hover/Click
Total Volume and Open Interest 51,492 117,527 -133  
Japanese Yen(CME) Weekly Monthly
Jun20 200501 93.37 93.86 93.15 93.64 +0.31 57,089 141,466 +1,058 Hover/Click
Sep20 200501 93.60 94.00 93.31 93.79 +0.30 81 1,055 -12 Hover/Click
Dec20 200501 93.99 94.10 93.56 93.99 +0.31 1 59 -1 Hover/Click
Total Volume and Open Interest 57,675 144,656 +821  
Swiss Franc(CME) Weekly Monthly
Jun20 200501 103.63 104.41 103.54 104.10 +0.43 17,276 36,521 +276 Hover/Click
Sep20 200501 104.07 104.65 103.89 104.38 +0.42 0 68 +0 Hover/Click
Dec20 200501 104.69 104.81 104.69 104.69 +0.41 0 12 +0 Hover/Click
Total Volume and Open Interest 17,276 36,602 +276  
EuroFX(CME) Weekly Monthly
Jun20 200501 109.61 110.29 109.44 109.87 +0.25 117,506 530,482 -6,547 Hover/Click
Sep20 200501 109.77 110.49 109.66 110.08 +0.24 563 3,545 -45 Hover/Click
Dec20 200501 110.38 110.72 109.97 110.33 +0.25 204 1,789 +3 Hover/Click
Total Volume and Open Interest 118,501 538,536 -6,546  
Mexican Peso(CME) Weekly Monthly
May20 200501 412.38 412.38 401.38 404.13 -11.00 5 1,022 -5  
Jun20 200501 411.88 411.88 399.25 402.25 -11.00 32,915 101,800 -395 Hover/Click
Total Volume and Open Interest 32,975 102,952 -407  
Brazilian Real(CME) Weekly Monthly
Jun20 200501 183.20 183.20 178.35 179.20 -4.00 7,738 21,401 +1,422 Hover/Click
Jul20 200501 181.55 181.55 178.80 178.90 -3.95 2 38 +0  
Aug20 200501 181.30 181.30 181.30 181.30 -1.25 0 120 +0  
Sep20 200501 180.25 180.25 180.25 180.25 -2.05       Hover/Click
Total Volume and Open Interest 18,830 26,270 -577  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200501 180~230 181~250 180~080 180~210 -0~120 198,784 989,255 +8,312 Hover/Click
Sep20 200501 179~040 180~050 178~210 179~020 -0~150 67 188 +31 Hover/Click
Dec20 200501 179~020 179~020 178~270 179~020 -0~150       Hover/Click
Total Volume and Open Interest 198,851 989,443 +8,343  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200501 138~310 139~085 138~270 138~280 -0~060 1,073,167 3,201,787 -26,259 Hover/Click
Sep20 200501 138~260 139~010 138~200 138~205 -0~065 3,243 58,288 +1,419 Hover/Click
Dec20 200501 138~200 138~200 138~200 138~200 -0~070       Hover/Click
Total Volume and Open Interest 1,076,410 3,260,075 -24,840  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200501 125~144 125~182 125~106 125~114 -0~040 625,065 3,513,509 -16,737 Hover/Click
Sep20 200501 125~104 125~136 125~062 125~066 -0~044 6,796 49,750 +4,408 Hover/Click
Dec20 200501 125~066 125~066 125~066 125~066 -0~044       Hover/Click
Total Volume and Open Interest 631,861 3,563,259 -12,329  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200501 110~064 110~072 110~053 110~055 -0~012 354,894 2,436,565 -45,250 Hover/Click
Sep20 200501 110~103 110~103 110~094 110~094 -0~014 4,895 24,481 +3,716 Hover/Click
Dec20 200501 110~094 110~094 110~094 110~094 -0~014       Hover/Click
Total Volume and Open Interest 359,789 2,461,046 -41,534  
Eurodollars(CME) Weekly Monthly
Jun20 200501 99.645 99.655 99.625 99.630 -0.025 380,956 1,638,256 +16,676  
Sep20 200501 99.700 99.710 99.685 99.690 -0.020 211,828 1,581,416 -5,885  
Dec20 200501 99.685 99.690 99.655 99.665 -0.020 192,410 1,125,339 +2,300  
Mar21 200501 99.740 99.750 99.710 99.720 -0.025 179,238 960,336 +541  
Jun21 200501 99.740 99.750 99.715 99.720 -0.025 168,444 801,209 +576  
Sep21 200501 99.735 99.745 99.715 99.720 -0.020 135,556 660,280 -4,920  
Dec21 200501 99.720 99.735 99.700 99.705 -0.020 123,174 710,922 +840  
Mar22 200501 99.720 99.730 99.700 99.705 -0.015 118,943 591,563 -1,321  
Jun22 200501 99.690 99.710 99.675 99.680 -0.015 121,343 463,097 +4,093  
Sep22 200501 99.675 99.690 99.655 99.655 -0.015 72,234 332,412 -3,020  
Dec22 200501 99.625 99.645 99.610 99.615 -0.015 69,927 252,396 -3,645  
Mar23 200501 99.595 99.625 99.590 99.590 -0.015 56,139 270,739 -1,676  
Jun23 200501 99.565 99.590 99.555 99.560 -0.010 34,696 160,024 -473  
Sep23 200501 99.530 99.560 99.520 99.525 -0.010 34,204 146,590 +2,577  
Dec23 200501 99.480 99.515 99.475 99.480 -0.010 28,168 115,907 +929  
Mar24 200501 99.445 99.480 99.440 99.445 -0.010 23,154 118,318 +1,341  
Jun24 200501 99.400 99.435 99.395 99.400 -0.005 25,444 74,526 +2,176  
Sep24 200501 99.365 99.395 99.350 99.355 -0.005 14,731 75,040 +1,217  
Total Volume and Open Interest 2,133,890 10,697,119 +8,173  
Ultra T-Bond(CBOT)
Jun20 200501 224~07 226~15 223~16 224~23 -0~02 114,016 1,036,419 +3,223  
Sep20 200501 223~05 224~24 221~31 223~05 -0~02 3 1 -1  
Dec20 200501 223~05 223~05 223~05 223~05 -0~02        
Total Volume and Open Interest 114,019 1,036,420 +3,222  
Ultra 10-Yr T-Note(CBOT)
Jun20 200501 156~270 157~130 156~215 156~245 -0~085 125,590 847,123 +2,471  
Sep20 200501 157~075 157~230 157~075 157~075 -0~085 0 5 +0  
Dec20 200501 157~075 157~075 157~075 157~075 -0~085        
Total Volume and Open Interest 125,590 847,128 +2,471  
30 Day Federal Funds(CBOT)
May20 200501 99.955 99.957 99.952 99.952 -0.005 199,067 246,316 -36,600  
Jun20 200501 99.955 99.960 99.950 99.950 -0.005 36,452 134,365 -11,760  
Jul20 200501 99.955 99.960 99.955 99.955 unch 139,517 216,086 +8,383  
Aug20 200501 99.955 99.960 99.955 99.955 unch 42,666 151,018 +3,441  
Sep20 200501 99.955 99.960 99.955 99.955 unch 11,058 60,368 +3,079  
Oct20 200501 99.955 99.960 99.955 99.955 unch 27,738 142,250 +8,701  
Total Volume and Open Interest 618,047 1,779,405 +13,553  
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 200501 137~20 137~28 137~08 137~11 -0~11 206,921 405,167 -11,542 Hover/Click
Sep20 200501 136~13 136~13 136~13 136~13 -0~11       Hover/Click
Total Volume and Open Interest 206,921 405,167 -11,542  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200501 99.68 99.69 99.67 99.68 +0.01 73,818 484,080 -1,059  
Sep20 200501 99.74 99.76 99.74 99.75 +0.01 61,881 419,881 -15,238  
Dec20 200501 99.72 99.75 99.72 99.73 +0.01 45,509 440,080 -4,073  
Mar21 200501 99.77 99.79 99.76 99.77 +0.00 38,509 514,969 +2,177  
Jun21 200501 99.75 99.78 99.75 99.76 unch 40,653 357,051 +1,484  
Sep21 200501 99.75 99.76 99.75 99.75 unch 34,985 233,867 +4,043  
Total Volume and Open Interest 425,974 3,317,931 -13,892  
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 200501 99.82 99.83 99.82 99.83 unch 7,798 119,327 -1,612  
Sep20 200501 99.83 99.84 99.82 99.83 unch 5,644 133,700 -325  
Dec20 200501 99.79 99.80 99.78 99.79 unch 5,830 150,190 -201  
Mar21 200501 99.79 99.80 99.77 99.79 unch 2,675 128,556 -1,112  
Jun21 200501 99.77 99.77 99.76 99.77 unch 2,262 80,072 +652  
Sep21 200501 99.75 99.75 99.73 99.75 unch 2,475 58,765 -896  
Dec21 200501 99.70 99.71 99.68 99.71 +0.01 1,712 50,546 +209  
Mar22 200501 99.65 99.66 99.64 99.66 unch 2,799 26,602 +1,784  
Jun22 200501 99.61 99.61 99.61 99.61 +0.01 297 1,999 +223  
Sep22 200501 99.56 99.56 99.56 99.56 +0.01 0 606 +0  
Total Volume and Open Interest 31,492 751,485 -1,278  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200501 99.11 99.15 99.10 99.14 +0.02 87,173 1,176,339 +4,304  
Sep20 200501 99.14 99.14 99.14 99.14 +0.02        
Total Volume and Open Interest 87,173 1,176,339 +4,304  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200501 99.75 99.75 99.75 99.75 +0.00 103,696 1,155,476 +3,529  
Sep20 200501 99.75 99.75 99.75 99.75 +0.00        
Total Volume and Open Interest 103,696 1,155,476 +3,529  
Gold(CMX) Weekly Monthly
Jun20 200501 1693.5 1714.4 1676.0 1700.9 +6.7 159,603 335,105 -2,078 Hover/Click
Aug20 200501 1699.7 1720.2 1683.3 1707.2 +6.2 5,107 75,379 +503 Hover/Click
Oct20 200501 1698.0 1721.7 1685.8 1710.1 +6.8 984 13,440 +213 Hover/Click
Dec20 200501 1705.7 1723.8 1687.8 1712.0 +7.1 1,901 51,501 +215 Hover/Click
Feb21 200501 1705.6 1722.4 1689.2 1713.8 +7.5 134 9,132 -47 Hover/Click
Apr21 200501 1715.6 1715.6 1715.6 1715.6 +7.9 30 2,551 +7 Hover/Click
Jun21 200501 1709.7 1716.5 1708.9 1716.5 +7.9 8 2,574 -2 Hover/Click
Aug21 200501 1720.1 1720.1 1717.8 1717.8 +7.9 7 99 +0 Hover/Click
Oct21 200501 1719.2 1719.2 1719.2 1719.2 +7.9 0 12 +0 Hover/Click
Dec21 200501 1700.5 1719.7 1700.5 1719.7 +7.9 55 1,729 +9 Hover/Click
Feb22 200501 1721.1 1721.1 1721.1 1721.1 +7.9       Hover/Click
Total Volume and Open Interest 168,202 499,640 -1,051  
Silver(CMX) Weekly Monthly
May20 200501 1500.5 1504.5 1482.0 1486.3 -3.5 5,434 10,543 -2,960 Hover/Click
Jul20 200501 1507.5 1515.0 1482.0 1493.8 -3.5 42,099 100,312 +3,906 Hover/Click
Sep20 200501 1518.0 1524.5 1493.0 1503.5 -4.4 1,543 13,713 -119 Hover/Click
Dec20 200501 1529.5 1537.5 1507.0 1515.9 -3.7 707 10,653 -170 Hover/Click
Mar21 200501 1537.0 1537.0 1514.0 1521.8 -2.0 155 2,484 +114 Hover/Click
May21 200501 1524.5 1525.0 1524.5 1524.9 -1.9 11 830 +0 Hover/Click
Jul21 200501 1528.3 1528.3 1528.3 1528.3 -1.9 3 23 +0 Hover/Click
Total Volume and Open Interest 50,130 139,026 +777  
Platinum(NYMEX) Weekly Monthly
Jul20 200501 806.5 814.2 770.0 773.9 -39.1 11,640 43,004 -37 Hover/Click
Oct20 200501 796.3 812.4 772.8 773.0 -37.6 726 6,727 -34 Hover/Click
Jan21 200501 807.9 812.9 773.0 773.0 -39.1 110 1,084 +53 Hover/Click
Apr21 200501 773.0 773.0 773.0 773.0 -39.2 3 138 +0 Hover/Click
Total Volume and Open Interest 12,481 50,964 -18  
Palladium(NYMEX) Weekly Monthly
Jun20 200501 1957.40 1971.10 1870.00 1887.80 -68.20 1,137 5,939 -119 Hover/Click
Sep20 200501 1949.20 1949.20 1879.90 1884.90 -66.90 241 1,586 +217 Hover/Click
Dec20 200501 1873.40 1873.40 1873.40 1873.40 -66.10 0 436 +0 Hover/Click
Total Volume and Open Interest 1,378 7,961 +98  
Copper(CMX) Weekly Monthly
May20 200501 234.70 234.70 229.75 231.85 -3.55 3,211 2,734 -1,159 Hover/Click
Jul20 200501 234.00 234.20 228.60 231.20 -3.20 46,811 91,201 -1,599 Hover/Click
Sep20 200501 234.75 234.80 229.50 232.00 -3.25 3,458 35,758 -89 Hover/Click
Dec20 200501 235.30 235.90 230.90 233.00 -3.25 1,660 20,498 +478 Hover/Click
Mar21 200501 232.30 234.25 232.30 234.20 -3.20 339 2,986 +14 Hover/Click
Total Volume and Open Interest 56,360 164,364 -2,236  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200501 24052 24078 23530 23619 -611 178,479 68,064 +1,302 Hover/Click
Sep20 200501 23851 23984 23456 23536 -614 118 728 +9 Hover/Click
Dec20 200501 23457 23457 23457 23457 -627 4 25 +4 Hover/Click
Mar21 200501 23351 23351 23351 23351 -624       Hover/Click
Total Volume and Open Interest 178,601 68,817 +1,315  
S & P 500(CME) Weekly Monthly
Jun20 200501 2869.25 2879.00 2816.50 2821.75 -80.75 2,002 100,451 +1,097  
Sep20 200501 2813.25 2813.25 2813.25 2813.25 -80.75 0 11 +0  
Dec20 200501 2807.25 2807.25 2807.25 2807.25 -79.75        
Mar21 200501 2801.50 2801.50 2801.50 2801.50 -79.50        
Total Volume and Open Interest 2,002 100,536 +1,097  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200501 2871.50 2879.75 2811.75 2821.75 -80.75 1,737,371 3,269,822 -12,108 Hover/Click
Sep20 200501 2865.50 2870.00 2804.00 2813.25 -80.75 2,659 29,449 -210 Hover/Click
Dec20 200501 2850.00 2862.50 2797.50 2807.25 -79.75 504 16,438 +344 Hover/Click
Mar21 200501 2801.50 2801.50 2801.50 2801.50 -79.50 56 93 +27 Hover/Click
Total Volume and Open Interest 1,740,595 3,315,817 -11,942  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200501 8847.00 8879.00 8672.00 8718.00 -270.50 432,414 181,881 +1,934 Hover/Click
Sep20 200501 8809.00 8863.00 8661.00 8703.50 -270.75 441 1,800 +27 Hover/Click
Dec20 200501 8691.00 8691.00 8670.00 8691.00 -270.50 9 26 -3 Hover/Click
Total Volume and Open Interest 432,864 183,709 +1,958  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200501 1625.60 1631.50 1567.50 1584.50 -56.80 11,045 69,949 -1,778 Hover/Click
Sep20 200501 1591.90 1591.90 1578.40 1591.90 -56.80 0 1 +0 Hover/Click
Dec20 200501 1597.20 1597.20 1597.20 1597.20 -59.10       Hover/Click
Total Volume and Open Interest 11,045 69,950 -1,778  
Volatility Index(CBOE)
May20 200501 34.90 37.80 34.78 37.35 +3.37 46,448 76,950 -332  
Jun20 200501 33.87 36.05 33.74 35.98 +2.75 30,022 53,301 +79  
Jul20 200501 32.59 34.28 32.40 34.23 +2.15 9,016 27,044 +692  
Aug20 200501 31.60 33.47 31.60 33.38 +2.05 5,863 14,729 +947  
Total Volume and Open Interest 98,903 211,928 +972  
S & P 600(CME)
Jun20 200501 739.60 739.60 739.60 739.60 -32.40 0 499 +0  
Sep20 200501 740.10 740.10 740.10 740.10 -32.40        
Total Volume and Open Interest 0 499 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200501 1297.50 1297.50 1236.50 1257.90 -48.80 234,758 522,901 -6,747 Hover/Click
Sep20 200501 1285.80 1292.90 1236.00 1256.30 -49.00 130 4,177 +9 Hover/Click
Dec20 200501 1252.70 1252.70 1252.70 1252.70 -51.10       Hover/Click
Total Volume and Open Interest 234,888 527,078 -6,738  
Nikkei 225(CME)
Jun20 200501 20000 20000 19480 19545 -490 3,051 12,640 -120  
Sep20 200501 19650 19660 19560 19560 -490 0 13 +0  
Total Volume and Open Interest 3,051 12,653 -120  
Nikkei 225(SGX) Weekly Monthly
Jun20 200501 20125 20190 19530 19610 -505 34,331 112,278 -2,338  
Sep20 200501 19540 19560 19540 19545 -525 2 1,120 +1  
Dec20 200501 19430 19430 19430 19430 -510 0 15,948 +0  
Total Volume and Open Interest 34,334 159,714 -2,336  
Nikkei 225 Mini(JPX)
Jun20 200501 19950 19965 19525 19630 -430 790,489 627,133 +2,055  
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 200501 19950 19970 19530 19630 -430 45,878 358,393 +1,395  
Sep20 200501 19880 19880 19480 19560 -440 205 12,735 +601  
Dec20 200501 19770 19770 19370 19450 -430 1 66,303 +192  
Total Volume and Open Interest 46,085 509,586 +2,588  
Nikkei 225(CME) Yen
Jun20 200501 19935 19960 19445 19515 -475 25,292 35,091 +1,098  
Sep20 200501 19700 19705 19405 19455 -465 9 75 -1  
Dec20 200501 19290 19290 19290 19290 -450        
Total Volume and Open Interest 25,301 35,169 +1,097  
Nikkei 225(CME) e-Mini Yen
Jun20 200501 19520 19520 19520 19520 -470        
Sep20 200501 19460 19460 19460 19460 -460        
Dec20 200501 19290 19290 19290 19290 -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
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 200501 5823.00 5843.50 5718.50 5734.00 -151.00 93,956 649,977 -3,613  
Sep20 200501 5709.00 5709.00 5709.00 5709.00 -151.00 8 2,710 -2  
Dec20 200501 5689.00 5689.00 5689.00 5689.00 -151.00 50 5,083 +50  
Total Volume and Open Interest 94,014 657,770 -3,565  
SPI 200(SFE) Weekly Monthly
Jun20 200501 5534.0 5537.0 5222.0 5237.0 -303.0 36,759 350,390 -3,282  
Sep20 200501 5181.0 5181.0 5181.0 5181.0 -300.0 0 144 +0  
Dec20 200501 5167.0 5167.0 5167.0 5167.0 -300.0 0 658 +0  
Total Volume and Open Interest 36,765 355,349 -3,279  
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 200501 251.00 252.75 249.35 250.40 -1.05 888 6,356 -645  
Jun20 200501 261.05 261.05 261.05 261.05 -2.15 739 693 +693  
Jul20 200501 284.10 284.10 284.10 284.10 -2.15        
Total Volume and Open Interest 1,627 7,049 +48  
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