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 20, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220420 1718.00 1750.00 1714.50 1746.75 +30.25 83,054 134,601 -8,163 Hover/Click
Jul22 220420 1693.50 1721.75 1688.25 1717.00 +25.25 72,236 274,605 +11,680 Hover/Click
Aug22 220420 1644.75 1667.75 1640.25 1661.75 +17.00 3,922 21,593 +660 Hover/Click
Sep22 220420 1567.00 1582.00 1558.75 1577.75 +12.75 1,440 14,650 +263 Hover/Click
Nov22 220420 1521.25 1533.25 1509.75 1529.50 +9.00 24,061 199,103 +2,087 Hover/Click
Jan23 220420 1520.50 1533.00 1510.25 1529.00 +8.75 2,518 23,904 +311 Hover/Click
Mar23 220420 1500.50 1513.50 1492.50 1509.25 +8.00 1,970 41,101 +335 Hover/Click
May23 220420 1497.00 1510.00 1489.75 1505.75 +7.50 1,050 19,819 +206 Hover/Click
Jul23 220420 1499.00 1509.75 1490.50 1505.50 +7.25 591 9,567 +15 Hover/Click
Aug23 220420 1492.50 1492.50 1492.50 1492.50 +7.25 17 181 +2 Hover/Click
Sep23 220420 1455.00 1455.00 1455.00 1455.00 +9.00 12 515 +10 Hover/Click
Nov23 220420 1419.50 1430.00 1414.00 1427.50 +7.00 400 14,294 +79 Hover/Click
Jan24 220420 1421.00 1429.25 1421.00 1429.25 +6.75 2 369 +0 Hover/Click
Mar24 220420 1420.00 1422.25 1420.00 1422.25 +6.75 0 4 +0 Hover/Click
Total Volume and Open Interest 191,282 754,848 +7,485  
Soybean Meal(CBOT) Weekly Monthly
May22 220420 464.40 472.10 464.20 471.40 +7.00 29,291 68,879 -3,510 Hover/Click
Jul22 220420 459.60 467.40 459.20 466.30 +6.70 31,694 178,785 +1,640 Hover/Click
Aug22 220420 449.80 456.80 449.80 455.90 +5.80 3,000 21,645 +205 Hover/Click
Sep22 220420 437.50 443.70 437.40 442.50 +5.00 2,318 14,522 +291 Hover/Click
Oct22 220420 425.50 430.10 424.50 428.10 +2.60 2,547 17,229 +472 Hover/Click
Dec22 220420 424.00 428.80 423.00 426.40 +2.20 10,036 70,097 +1,895 Hover/Click
Jan23 220420 421.00 423.90 418.90 421.50 +1.60 1,110 7,242 +318 Hover/Click
Mar23 220420 410.40 413.80 409.10 411.10 +1.10 508 8,980 +112 Hover/Click
May23 220420 407.50 409.30 405.60 406.80 +0.60 114 3,646 +11 Hover/Click
Jul23 220420 405.80 408.50 404.80 406.00 +0.50 85 2,895 +46 Hover/Click
Total Volume and Open Interest 80,707 398,637 +1,478  
Soybean Oil(CBOT) Weekly Monthly
May22 220420 80.27 81.31 79.59 80.81 +0.60 26,896 63,405 -3,083 Hover/Click
Jul22 220420 78.18 79.26 77.50 78.75 +0.55 33,680 150,742 +3,440 Hover/Click
Aug22 220420 75.36 76.34 74.72 75.91 +0.45 4,649 25,770 +1,215 Hover/Click
Sep22 220420 73.55 74.36 72.89 74.12 +0.57 3,982 19,883 +1,028 Hover/Click
Oct22 220420 71.78 72.62 71.10 72.54 +0.68 3,284 17,776 +352 Hover/Click
Dec22 220420 71.25 71.87 70.32 71.83 +0.66 10,111 86,464 +1,656 Hover/Click
Jan23 220420 70.49 70.95 69.42 70.93 +0.59 2,012 7,457 +346 Hover/Click
Mar23 220420 68.99 69.64 68.18 69.61 +0.50 805 7,927 +155 Hover/Click
May23 220420 67.52 68.69 67.26 68.68 +0.52 208 4,330 +8 Hover/Click
Jul23 220420 66.60 67.95 66.48 67.93 +0.55 159 3,341 -52 Hover/Click
Total Volume and Open Interest 85,789 393,347 +5,065  
Canola(WCE) Weekly Monthly
May22 220420 1167.8 1174.2 1155.5 1162.6 -5.7 1,803 15,621 -911 Hover/Click
Jul22 220420 1149.3 1157.4 1138.2 1144.8 -4.5 4,996 46,987 +773 Hover/Click
Nov22 220420 1044.5 1053.0 1036.8 1048.7 +3.1 3,984 64,939 +157 Hover/Click
Jan23 220420 1049.5 1053.6 1041.2 1050.4 +3.4 618 13,377 +437 Hover/Click
Mar23 220420 1052.8 1052.8 1049.6 1049.6 +4.1 9 771 +5 Hover/Click
Total Volume and Open Interest 11,414 142,003 +461  
Corn(CBOT) Weekly Monthly
May22 220420 803.50 816.50 796.75 815.75 +11.75 114,979 239,919 -3,534 Hover/Click
Jul22 220420 799.00 810.50 792.00 810.00 +10.25 132,713 621,833 +5,614 Hover/Click
Sep22 220420 760.00 766.75 751.00 766.00 +4.50 30,228 176,818 +367 Hover/Click
Dec22 220420 745.50 750.75 736.50 748.50 +1.50 57,576 429,443 +3,538 Hover/Click
Mar23 220420 747.50 752.75 739.00 750.75 +1.50 5,893 58,113 +488 Hover/Click
May23 220420 748.25 753.00 739.25 750.75 +1.25 1,706 20,868 -141 Hover/Click
Jul23 220420 743.00 748.25 734.75 745.50 +1.00 1,681 26,356 +122 Hover/Click
Sep23 220420 695.00 697.00 685.75 695.50 +1.00 99 3,846 +21 Hover/Click
Dec23 220420 673.00 675.50 665.75 674.50 unch 1,762 41,081 +446 Hover/Click
Mar24 220420 679.75 681.00 672.50 680.50 unch 48 1,758 +9 Hover/Click
Total Volume and Open Interest 346,870 1,622,870 +7,024  
Wheat(CBOT) Weekly Monthly
May22 220420 1094.75 1109.75 1066.75 1088.00 -11.00 13,169 37,333 -3,811 Hover/Click
Jul22 220420 1107.00 1118.50 1075.00 1097.50 -11.50 36,326 169,129 +3,433 Hover/Click
Sep22 220420 1102.75 1114.00 1072.75 1095.25 -9.75 7,299 54,674 +202 Hover/Click
Dec22 220420 1096.50 1108.75 1069.00 1092.00 -8.00 5,338 56,083 -290 Hover/Click
Mar23 220420 1094.25 1104.00 1066.00 1090.25 -4.75 1,298 8,354 -76 Hover/Click
May23 220420 1088.25 1095.50 1062.00 1085.75 -1.75 686 3,209 +72 Hover/Click
Total Volume and Open Interest 66,021 339,365 -112  
Wheat(KCBT) Weekly Monthly
May22 220420 1171.00 1186.25 1143.25 1163.25 -8.25 8,477 22,693 -2,462 Hover/Click
Jul22 220420 1176.00 1191.50 1147.50 1169.50 -6.75 14,739 92,225 +1,007 Hover/Click
Sep22 220420 1170.50 1186.25 1145.00 1166.50 -4.50 3,051 31,532 -214 Hover/Click
Dec22 220420 1163.25 1180.25 1141.75 1161.50 -3.75 2,259 24,851 +131 Hover/Click
Mar23 220420 1166.75 1173.25 1137.75 1159.25 -2.25 361 2,238 -24 Hover/Click
May23 220420 1157.75 1159.50 1129.50 1147.50 -2.00 256 1,044 +22 Hover/Click
Jul23 220420 1065.75 1074.00 1046.00 1067.00 +5.50 258 2,446 +3 Hover/Click
Total Volume and Open Interest 29,530 178,016 -1,514  
Wheat(MGE) Weekly Monthly
May22 220420 1168.00 1179.75 1149.50 1169.25 unch 1,727 12,537 -652 Hover/Click
Jul22 220420 1171.75 1182.75 1152.50 1172.25 unch 4,189 30,439 +1,342 Hover/Click
Sep22 220420 1154.25 1167.25 1137.25 1156.50 +0.25 2,919 21,233 +546 Hover/Click
Dec22 220420 1155.25 1166.50 1138.50 1155.75 -0.50 1,181 8,642 +270 Hover/Click
Mar23 220420 1152.00 1152.00 1152.00 1152.00 -1.75 137 524 +65 Hover/Click
May23 220420 1144.00 1144.00 1144.00 1144.00 -3.25 0 42 +0 Hover/Click
Total Volume and Open Interest 10,169 73,616 +1,578  
Oats(CBOT) Weekly Monthly
May22 220420 741.00 741.00 723.50 723.50 -23.00 250 817 -153 Hover/Click
Jul22 220420 730.50 734.50 720.25 720.50 -16.50 198 1,386 +62 Hover/Click
Sep22 220420 608.50 608.50 604.25 604.25 +0.25 13 504 -2 Hover/Click
Dec22 220420 599.75 602.50 597.50 597.50 +0.75 17 502 -3 Hover/Click
Total Volume and Open Interest 478 3,245 -96  
Rough Rice(CBOT) Weekly Monthly
May22 220420 16.15 16.25 16.00 16.06 -0.01 857 3,839 -460 Hover/Click
Jul22 220420 16.40 16.58 16.34 16.39 -0.01 673 4,636 +523 Hover/Click
Sep22 220420 16.35 16.57 16.35 16.52 +0.07 236 2,063 +140 Hover/Click
Nov22 220420 16.60 16.61 16.60 16.61 +0.03 7 111 +1 Hover/Click
Total Volume and Open Interest 1,778 10,661 +205  
Live Cattle(CME) Weekly Monthly
Apr22 220420 141.850 143.150 141.785 143.080 +1.730 2,311 8,213 -1,706 Hover/Click
Jun22 220420 137.000 138.850 136.850 138.630 +2.050 19,640 129,177 +1,173 Hover/Click
Aug22 220420 138.485 140.250 138.400 140.150 +1.965 8,206 78,007 +381 Hover/Click
Oct22 220420 144.600 146.185 144.500 146.100 +1.800 7,650 51,050 +141 Hover/Click
Dec22 220420 149.800 151.200 149.800 151.130 +1.445 5,195 23,187 -367 Hover/Click
Feb23 220420 153.500 154.900 153.435 154.830 +1.500 2,156 9,627 +194 Hover/Click
Total Volume and Open Interest 46,367 305,335 +81  
Feeder Cattle(CME) Weekly Monthly
Apr22 220420 156.750 158.000 156.750 157.500 +0.850 973 1,993 -145 Hover/Click
May22 220420 160.900 163.400 160.735 162.485 +1.700 5,281 13,247 -846 Hover/Click
Aug22 220420 171.830 173.985 171.450 173.485 +2.035 4,785 19,060 +555 Hover/Click
Sep22 220420 175.050 177.080 174.985 176.500 +1.565 1,172 4,695 +29 Hover/Click
Oct22 220420 177.700 179.630 177.700 178.985 +1.285 742 2,324 +35 Hover/Click
Nov22 220420 179.500 181.185 179.500 180.600 +1.300 307 1,380 -21 Hover/Click
Jan23 220420 178.685 180.000 178.600 179.685 +1.485 127 712 +29 Hover/Click
Total Volume and Open Interest 13,387 43,423 -364  
Lean Hogs(CME) Weekly Monthly
May22 220420 114.500 114.500 112.050 112.480 -2.220 241 2,753 +41  
Jun22 220420 120.700 121.080 118.330 118.750 -2.580 16,737 78,618 -633 Hover/Click
Jul22 220420 121.550 122.050 119.480 120.050 -1.950 6,655 28,605 +275 Hover/Click
Aug22 220420 119.530 120.300 117.780 118.400 -1.680 3,867 33,557 -91 Hover/Click
Oct22 220420 99.480 99.700 98.080 98.400 -1.100 1,211 41,045 -140 Hover/Click
Dec22 220420 89.750 90.400 89.180 89.580 -0.270 1,227 23,473 +151 Hover/Click
Feb23 220420 92.630 93.330 92.480 92.880 +0.100 666 7,563 +189 Hover/Click
Apr23 220420 96.180 96.750 96.180 96.350 +0.170 257 4,069 +171 Hover/Click
Total Volume and Open Interest 30,873 220,979 -27  
Class III Milk(CME) Weekly Monthly
Apr22 220420 24.28 24.30 24.24 24.27 +0.01 281 4,592 +46 Hover/Click
May22 220420 24.39 24.44 23.70 24.17 -0.21 460 6,137 +70 Hover/Click
Jun22 220420 24.55 24.72 24.00 24.44 -0.14 463 4,321 +165 Hover/Click
Jul22 220420 24.26 24.32 23.82 24.17 -0.13 186 3,348 +104 Hover/Click
Aug22 220420 24.00 24.09 23.73 24.09 -0.08 73 3,032 +8 Hover/Click
Sep22 220420 23.97 23.97 23.70 23.84 -0.16 59 2,860 +20 Hover/Click
Oct22 220420 23.65 23.65 23.55 23.58 -0.32 30 2,159 +14 Hover/Click
Nov22 220420 23.42 23.42 23.26 23.30 -0.28 22 2,023 +17 Hover/Click
Dec22 220420 23.05 23.05 22.79 22.84 -0.26 25 1,900 +15 Hover/Click
Jan23 220420 22.40 22.40 22.20 22.27 -0.38 22 887 +11 Hover/Click
Feb23 220420 21.79 21.80 21.76 21.76 -0.53 36 575 +15 Hover/Click
Mar23 220420 21.35 21.55 21.33 21.33 -0.48 7 558 +1 Hover/Click
Apr23 220420 21.16 21.16 21.04 21.04 -0.36 8 367 +2 Hover/Click
Total Volume and Open Interest 1,686 33,554 +492  
Cocoa(ICE) Weekly Monthly
May22 220420 2530 2567 2523 2536 +11 5,501 13,589 -1,846 Hover/Click
Jul22 220420 2584 2624 2572 2593 +13 19,870 91,038 +1,518 Hover/Click
Sep22 220420 2606 2644 2594 2614 +14 4,448 43,712 +562 Hover/Click
Dec22 220420 2612 2657 2607 2627 +15 2,373 40,001 +66 Hover/Click
Mar23 220420 2613 2650 2600 2623 +18 701 31,852 -41 Hover/Click
May23 220420 2610 2638 2606 2611 +18 254 13,758 +38 Hover/Click
Jul23 220420 2617 2617 2603 2607 +18 299 3,364 -3 Hover/Click
Total Volume and Open Interest 33,849 240,779 +333  
Coffee "C"(ICE) Weekly Monthly
May22 220420 222.00 222.95 217.25 218.80 -2.50 7,035 11,383 -4,760 Hover/Click
Jul22 220420 221.95 223.40 218.65 219.45 -2.25 15,142 95,152 +935 Hover/Click
Sep22 220420 221.90 223.30 218.70 219.55 -2.15 4,447 41,676 -174 Hover/Click
Dec22 220420 221.75 222.85 218.25 219.10 -2.05 2,135 33,081 +471 Hover/Click
Mar23 220420 220.25 221.70 217.35 218.05 -2.00 896 13,806 +387 Hover/Click
May23 220420 218.45 220.45 216.00 216.85 -1.90 143 6,057 +27 Hover/Click
Total Volume and Open Interest 30,013 211,473 -3,052  
Orange Juice(ICE) Weekly Monthly
May22 220420 170.50 174.50 166.50 169.35 -2.55 945 5,185 -570 Hover/Click
Jul22 220420 167.00 170.70 162.60 165.40 -2.65 932 7,119 +538 Hover/Click
Sep22 220420 160.00 167.50 159.00 161.85 -2.70 81 975 +66 Hover/Click
Nov22 220420 160.60 160.60 160.60 160.60 -2.85 1 140 +0 Hover/Click
Jan23 220420 161.60 161.60 161.60 161.60 -2.85 0 59 +0 Hover/Click
Mar23 220420 162.60 162.60 162.60 162.60 -2.85 0 19 +0 Hover/Click
Total Volume and Open Interest 1,959 13,497 +34  
Sugar #11(ICE) Weekly Monthly
May22 220420 19.80 19.85 19.61 19.62 -0.12 45,144 109,859 -5,712 Hover/Click
Jul22 220420 19.70 19.77 19.54 19.55 -0.12 32,405 387,154 +322 Hover/Click
Oct22 220420 19.83 19.88 19.66 19.68 -0.12 9,493 165,232 +185 Hover/Click
Mar23 220420 20.06 20.10 19.95 19.96 -0.10 5,341 112,465 -651 Hover/Click
May23 220420 19.35 19.35 19.19 19.21 -0.10 2,348 55,544 +46 Hover/Click
Jul23 220420 18.80 18.80 18.64 18.66 -0.10 1,085 40,236 +212 Hover/Click
Oct23 220420 18.38 18.38 18.24 18.27 -0.11 900 27,338 +117 Hover/Click
Mar24 220420 18.30 18.34 18.25 18.25 -0.09 372 17,936 +143 Hover/Click
Total Volume and Open Interest 97,287 928,967 -5,249  
London Cocoa(LCE) Weekly Monthly
May22 220420 1745 1769 1740 1756 +18 986 27,215 -140 Hover/Click
Jul22 220420 1773 1800 1770 1786 +18 4,810 42,049 -496 Hover/Click
Sep22 220420 1795 1811 1781 1798 +18 2,399 45,477 -260 Hover/Click
Dec22 220420 1786 1816 1786 1802 +18 2,741 66,252 +449 Hover/Click
Mar23 220420 1787 1814 1786 1800 +17 1,337 41,031 +442 Hover/Click
May23 220420 1794 1807 1794 1796 +15 127 12,522 -22 Hover/Click
Jul23 220420 1795 1805 1794 1794 +14 100 8,412 -5 Hover/Click
Total Volume and Open Interest 12,592 252,337 -79  
London Sugar(LCE) Weekly Monthly
Aug22 220420 537.00 540.80 536.50 537.00 -1.00 4,261 36,250 -10 Hover/Click
Oct22 220420 531.60 534.20 530.20 530.50 -1.70 1,048 17,188 +339 Hover/Click
Dec22 220420 531.10 531.10 526.10 526.50 -3.10 319 7,622 +14 Hover/Click
Mar23 220420 525.00 526.10 522.30 522.60 -3.00 49 4,713 +22 Hover/Click
May23 220420 516.90 516.90 513.30 513.80 -2.30 21 2,410 +18 Hover/Click
Total Volume and Open Interest 5,722 71,243 -6,430  
Cotton(ICE) Weekly Monthly
May22 220420 139.80 142.45 139.38 140.39 +0.71 5,539 12,449 -4,486 Hover/Click
Jul22 220420 138.55 141.12 138.00 138.88 +0.55 12,942 99,658 +367 Hover/Click
Oct22 220420 127.57 128.74 127.57 128.10 +1.40 4 34 +1 Hover/Click
Dec22 220420 120.95 123.12 120.50 121.02 +0.07 5,406 74,071 +373 Hover/Click
Mar23 220420 116.00 119.03 116.00 116.97 +0.21 728 12,253 +58 Hover/Click
May23 220420 111.54 114.30 111.49 112.26 -0.04 336 3,036 +40 Hover/Click
Total Volume and Open Interest 25,744 215,153 -3,270  
Lumber(CME) Weekly Monthly
May22 220420 960.0 995.6 945.7 995.6 +57.0 187 1,178 -51  
Jul22 220420 905.3 941.6 891.3 941.6 +57.0 128 1,179 +45  
Sep22 220420 860.0 900.0 860.0 896.0 +47.0 21 305 +8  
Nov22 220420 849.7 860.0 830.0 850.0 +25.0 0 113 +0  
Jan23 220420 861.8 861.8 861.8 861.8 +25.0 0 6 +0  
Mar23 220420 868.2 868.2 868.2 868.2 +25.0 0 2 +0  
May23 220420 844.0 844.0 844.0 844.0 +25.0 0 1 +0  
Total Volume and Open Interest 336 2,784 +2  
Crude Oil(NYM) Weekly Monthly
May22 220420 103.05 104.16 100.70 102.75 +0.19 68,489 33,580 -19,494 Hover/Click
Jun22 220420 102.38 103.96 99.88 102.19 +0.14 202,719 302,095 +4,749 Hover/Click
Jul22 220420 101.54 103.10 99.20 101.36 +0.20 52,054 150,021 +974 Hover/Click
Aug22 220420 100.44 101.70 98.21 100.17 +0.33 21,858 83,402 +1,145 Hover/Click
Sep22 220420 98.79 100.10 97.02 98.76 +0.42 24,201 97,481 +810 Hover/Click
Oct22 220420 97.28 98.55 95.73 97.28 +0.48 9,293 65,238 +78 Hover/Click
Nov22 220420 95.78 97.00 94.45 95.85 +0.52 9,802 57,644 +266 Hover/Click
Dec22 220420 94.38 95.68 93.16 94.49 +0.58 33,926 240,181 +4,036 Hover/Click
Jan23 220420 93.69 94.19 92.24 93.19 +0.62 3,411 42,300 -2 Hover/Click
Feb23 220420 92.43 92.96 91.44 91.95 +0.63 2,439 37,241 +198 Hover/Click
Mar23 220420 90.35 91.84 89.89 90.78 +0.62 4,151 49,651 +143 Hover/Click
Apr23 220420 89.80 90.70 88.88 89.69 +0.61 1,946 28,849 +192 Hover/Click
May23 220420 89.40 89.40 88.38 88.69 +0.57 902 27,442 -189 Hover/Click
Jun23 220420 87.41 88.99 86.91 87.76 +0.55 10,162 114,392 +678 Hover/Click
Jul23 220420 86.86 87.57 86.86 86.86 +0.52 339 22,480 +118 Hover/Click
Aug23 220420 86.02 86.69 86.02 86.02 +0.50 159 18,361 +15 Hover/Click
Total Volume and Open Interest 461,191 1,756,157 -6,622  
e-miNY Crude Oil(NYM)
Jun22 220420 102.450 103.950 99.900 102.200 +0.150 22,367 3,252 +282  
Jul22 220420 101.725 103.000 99.275 101.350 +0.200 94 193 +8  
Aug22 220420 101.000 101.600 98.550 100.175 +0.325 28 60 +6  
Sep22 220420 99.650 99.700 97.075 98.750 +0.400 8 61 +3  
Oct22 220420 97.800 98.250 96.300 97.275 +0.475 5 23 -2  
Nov22 220420 96.300 96.900 94.900 95.850 +0.525 0 21 +0  
Dec22 220420 95.200 95.200 93.700 94.500 +0.600 12 311 +1  
Jan23 220420 93.650 93.700 92.500 93.200 +0.625 0 82 +0  
Feb23 220420 91.950 91.950 91.950 91.950 +0.625 0 3 +0  
Mar23 220420 90.775 90.775 90.775 90.775 +0.625 0 9 +0  
Total Volume and Open Interest 24,714 9,952 -49  
NY Harbor ULSD(NYM) Weekly Monthly
May22 220420 387.03 398.64 385.35 397.31 +11.12 27,330 37,070 -1,815 Hover/Click
Jun22 220420 358.15 368.32 356.70 366.74 +9.02 30,558 62,234 +1,192 Hover/Click
Jul22 220420 343.32 351.32 341.38 349.76 +7.82 16,675 30,298 -1,026 Hover/Click
Aug22 220420 332.55 339.42 330.28 338.00 +7.18 11,020 17,298 +181 Hover/Click
Sep22 220420 324.00 331.99 323.25 330.72 +7.20 8,750 16,091 +28 Hover/Click
Oct22 220420 320.72 325.50 317.93 324.66 +6.88 4,546 13,014 +215 Hover/Click
Nov22 220420 316.02 319.70 313.10 318.85 +6.40 2,923 8,576 +143 Hover/Click
Dec22 220420 308.87 315.08 307.85 313.68 +5.94 3,197 19,581 -87 Hover/Click
Jan23 220420 305.68 311.40 304.54 310.00 +5.76 873 5,834 -97 Hover/Click
Feb23 220420 304.76 308.04 301.37 306.67 +5.77 524 3,080 +82 Hover/Click
Mar23 220420 300.88 303.56 299.53 302.75 +5.75 333 2,405 -20 Hover/Click
Apr23 220420 295.30 298.33 295.30 298.33 +5.73 136 1,507 -45 Hover/Click
May23 220420 294.49 294.49 294.49 294.49 +5.72 100 957 -1 Hover/Click
Jun23 220420 288.88 291.96 286.84 291.18 +5.77 175 5,057 -71 Hover/Click
Total Volume and Open Interest 107,240 234,346 -1,290  
RBOB Gasoline(NYM) Weekly Monthly
May22 220420 323.24 330.50 319.43 328.48 +3.74 30,032 62,272 -4,515 Hover/Click
Jun22 220420 321.62 328.35 317.52 326.18 +3.29 38,740 82,812 +1,437 Hover/Click
Jul22 220420 319.71 323.41 313.38 321.34 +2.56 18,748 50,357 +541 Hover/Click
Aug22 220420 314.01 316.60 307.58 314.75 +1.98 9,092 24,421 +311 Hover/Click
Sep22 220420 306.37 307.99 299.91 306.35 +1.40 5,503 18,735 +141 Hover/Click
Oct22 220420 288.06 289.00 282.12 287.54 +1.08 2,019 11,438 +50 Hover/Click
Nov22 220420 280.63 280.77 274.40 279.30 +1.12 1,256 11,322 -19 Hover/Click
Dec22 220420 271.69 274.48 268.33 272.79 +1.27 1,768 28,141 +60 Hover/Click
Jan23 220420 267.61 269.30 264.32 268.09 +1.32 494 6,608 +73 Hover/Click
Feb23 220420 266.56 266.56 262.30 265.08 +1.35 371 1,698 +130 Hover/Click
Total Volume and Open Interest 108,474 303,627 -1,834  
e-miNY RBOB Gasoline(NYM)
May22 220420 324.70 328.48 324.70 328.48 +3.74 0 4 +0  
Jun22 220420 326.18 326.20 326.18 326.18 +3.29        
Jul22 220420 321.34 321.34 321.34 321.34 +2.56        
Aug22 220420 314.75 314.75 314.75 314.75 +1.98        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May22 220420 7.253 7.410 6.791 6.937 -0.239 191,084 61,714 -12,238 Hover/Click
Jun22 220420 7.369 7.496 6.894 7.065 -0.212 94,937 126,521 +3,626 Hover/Click
Jul22 220420 7.446 7.565 6.981 7.158 -0.194 57,037 162,346 +4,095 Hover/Click
Aug22 220420 7.431 7.553 6.972 7.151 -0.195 23,812 53,580 -258 Hover/Click
Sep22 220420 7.355 7.500 6.931 7.102 -0.194 21,038 81,517 -325 Hover/Click
Oct22 220420 7.385 7.505 6.938 7.112 -0.191 34,057 97,864 -1,865 Hover/Click
Nov22 220420 7.560 7.571 7.016 7.198 -0.180 10,600 42,152 -16 Hover/Click
Dec22 220420 7.620 7.733 7.190 7.365 -0.174 8,618 45,898 +347 Hover/Click
Jan23 220420 7.682 7.836 7.281 7.469 -0.170 20,151 62,668 -1,920 Hover/Click
Feb23 220420 7.413 7.571 7.047 7.225 -0.163 8,871 21,656 +284 Hover/Click
Mar23 220420 6.550 6.629 6.148 6.278 -0.208 10,867 43,164 +676 Hover/Click
Apr23 220420 4.850 4.885 4.520 4.585 -0.258 10,160 55,449 +581 Hover/Click
May23 220420 4.725 4.725 4.381 4.437 -0.256 7,113 53,870 +1,475 Hover/Click
Jun23 220420 4.695 4.728 4.428 4.474 -0.254 2,959 22,041 -606 Hover/Click
Jul23 220420 4.790 4.790 4.466 4.519 -0.251 1,232 17,583 -363 Hover/Click
Aug23 220420 4.732 4.782 4.478 4.527 -0.252 383 15,054 +42 Hover/Click
Total Volume and Open Interest 511,141 1,167,049 -5,410  
Brent Crude Oil(ICE) Weekly Monthly
Jun22 220420 108.10 109.00 104.65 106.80 -0.45 210,179 243,322 +0 Hover/Click
Jul22 220420 107.60 108.43 104.33 106.33 -0.30 173,004 403,630 +0 Hover/Click
Aug22 220420 106.18 106.97 103.30 105.21 -0.02 89,163 177,401 +0 Hover/Click
Sep22 220420 104.63 105.44 102.12 103.91 +0.18 58,302 139,853 +0 Hover/Click
Oct22 220420 103.10 103.91 100.83 102.53 +0.30 36,431 74,647 +0 Hover/Click
Nov22 220420 101.59 102.39 99.52 101.14 +0.43 25,675 80,962 +0 Hover/Click
Dec22 220420 100.06 100.96 98.22 99.74 +0.51 67,140 187,162 +0 Hover/Click
Jan23 220420 98.65 99.54 97.09 98.39 +0.57 7,889 40,975 +0 Hover/Click
Feb23 220420 96.87 98.28 95.91 97.13 +0.61 4,221 47,094 +0 Hover/Click
Mar23 220420 95.00 96.01 95.00 96.01 +0.63 6,581 36,886 +0 Hover/Click
Apr23 220420 94.90 94.94 94.31 94.94 +0.63 963 17,104 +0 Hover/Click
May23 220420 94.38 94.38 93.35 94.03 +0.62 490 17,281 +0 Hover/Click
Jun23 220420 93.38 94.48 92.21 93.22 +0.60 13,550 85,977 +0 Hover/Click
Jul23 220420 92.40 92.40 92.40 92.40 +0.59 784 15,933 +0 Hover/Click
Total Volume and Open Interest 726,389 1,903,259 +0  
Gas Oil(ICE) Weekly Monthly
May22 220420 1133.00 1147.00 1115.25 1128.50 +25.00 45,372 105,819 +0 Hover/Click
Jun22 220420 1073.00 1094.00 1061.75 1075.50 +24.25 54,097 99,519 +0 Hover/Click
Jul22 220420 1028.25 1046.00 1015.25 1029.25 +22.00 37,410 66,504 +0 Hover/Click
Aug22 220420 991.00 1006.75 977.75 991.50 +17.75 15,941 34,688 +0 Hover/Click
Sep22 220420 966.50 980.50 953.75 967.00 +15.50 14,536 35,599 +0 Hover/Click
Oct22 220420 947.50 962.00 938.75 950.25 +14.50 6,755 29,852 +0 Hover/Click
Nov22 220420 925.50 939.50 917.50 929.50 +13.25 4,477 17,514 +0 Hover/Click
Dec22 220420 904.75 918.75 898.00 909.50 +12.00 17,731 63,611 +0 Hover/Click
Jan23 220420 893.00 902.25 888.25 898.00 +11.75 2,544 15,923 +0 Hover/Click
Feb23 220420 882.50 890.00 882.50 887.50 +11.50 1,537 6,946 +0 Hover/Click
Total Volume and Open Interest 205,363 531,469 +0  
Ethanol(CBOT)
May22 220420 2.160 2.160 2.160 2.160 unch        
Jun22 220420 2.160 2.160 2.160 2.160 unch        
Jul22 220420 2.160 2.160 2.160 2.160 unch        
Aug22 220420 2.160 2.160 2.160 2.160 unch        
Sep22 220420 2.160 2.160 2.160 2.160 unch        
Oct22 220420 2.160 2.160 2.160 2.160 unch        
Nov22 220420 2.160 2.160 2.160 2.160 unch        
Dec22 220420 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220420 103.15 103.96 99.95 102.19 +0.14 64,778 80,324 +0 Hover/Click
Jul22 220420 102.23 103.09 99.46 101.36 +0.20 56,173 37,505 +0 Hover/Click
Aug22 220420 100.73 101.62 98.57 100.17 +0.33 18,421 21,212 +0 Hover/Click
Sep22 220420 99.20 99.87 97.35 98.76 +0.42 8,329 46,637 +0 Hover/Click
Oct22 220420 97.67 98.51 96.14 97.28 +0.48 4,679 18,170 +0 Hover/Click
Nov22 220420 96.18 96.99 94.82 95.85 +0.52 3,008 11,560 +0 Hover/Click
Dec22 220420 94.78 95.69 93.54 94.49 +0.58 9,423 108,818 +0 Hover/Click
Jan23 220420 93.72 93.72 93.19 93.19 +0.62 1,032 6,625 +0 Hover/Click
Feb23 220420 91.95 91.95 91.95 91.95 +0.63 412 3,538 +0 Hover/Click
Mar23 220420 90.78 90.78 90.78 90.78 +0.62 747 9,250 +0 Hover/Click
Apr23 220420 89.69 89.69 89.69 89.69 +0.61 91 3,363 +0 Hover/Click
May23 220420 88.69 88.69 88.69 88.69 +0.57 104 2,823 +0 Hover/Click
Jun23 220420 87.76 87.76 87.76 87.76 +0.55 1,650 27,426 +0 Hover/Click
Jul23 220420 86.86 86.86 86.86 86.86 +0.52 1 1,442 +0 Hover/Click
Aug23 220420 86.02 86.02 86.02 86.02 +0.50 14 1,008 +0 Hover/Click
Sep23 220420 85.25 85.25 85.25 85.25 +0.48 15 3,778 +0 Hover/Click
Total Volume and Open Interest 205,018 495,078 +0  
US Dollar Index(ICE) Weekly Monthly
Jun22 220420 101.000 101.045 100.215 100.418 -0.547 10,331 51,817 -369 Hover/Click
Sep22 220420 100.720 100.720 99.940 100.143 -0.552 32 488 +1 Hover/Click
Dec22 220420 100.470 100.470 99.743 99.743 -0.552 0 102 +0 Hover/Click
Total Volume and Open Interest 10,363 52,413 -368  
Australian Dollar(CME) Weekly Monthly
Jun22 220420 73.83 74.65 73.79 74.47 +0.66 43,323 148,045 -2,463 Hover/Click
Sep22 220420 74.22 74.78 73.95 74.61 +0.66 10 380 +4 Hover/Click
Dec22 220420 74.43 74.84 74.43 74.69 +0.66 0 45 +0 Hover/Click
Total Volume and Open Interest 43,362 148,633 -2,703  
British Pound(CME) Weekly Monthly
Jun22 220420 129.97 130.69 129.94 130.54 +0.57 36,087 240,449 +161 Hover/Click
Sep22 220420 130.20 130.76 130.04 130.64 +0.58 42 2,187 +4 Hover/Click
Dec22 220420 130.80 130.92 130.20 130.80 +0.59 4 1,777 +0 Hover/Click
Total Volume and Open Interest 36,196 245,835 -749  
Canadian Dollar(CME) Weekly Monthly
Jun22 220420 79.22 80.15 79.19 79.94 +0.76 34,389 144,586 +2,001 Hover/Click
Sep22 220420 79.60 80.10 79.60 79.90 +0.75 30 2,654 +26 Hover/Click
Dec22 220420 79.95 80.07 79.86 79.86 +0.74 14 4,668 +13 Hover/Click
Mar23 220420 79.84 80.04 79.84 79.84 +0.73 1 237 +0 Hover/Click
Total Volume and Open Interest 34,490 153,422 +2,013  
Japanese Yen(CME) Weekly Monthly
Jun22 220420 77.69 78.58 77.39 78.37 +0.58 80,528 242,720 +3,813 Hover/Click
Sep22 220420 77.94 78.97 77.81 78.79 +0.59 96 1,554 +20 Hover/Click
Dec22 220420 78.40 79.51 78.35 79.33 +0.60 2 39 +0 Hover/Click
Total Volume and Open Interest 80,749 246,458 +2,586  
Swiss Franc(CME) Weekly Monthly
Jun22 220420 105.27 106.02 105.12 105.63 +0.27 13,720 43,709 +1,045 Hover/Click
Sep22 220420 105.90 106.70 105.82 106.33 +0.27 1 166 +0 Hover/Click
Dec22 220420 107.11 107.48 106.62 107.11 +0.28 0 62 +0 Hover/Click
Total Volume and Open Interest 13,721 43,937 +1,045  
EuroFX(CME) Weekly Monthly
Jun22 220420 108.11 108.90 108.08 108.65 +0.51 61,374 660,324 -1,611 Hover/Click
Sep22 220420 108.82 109.55 108.73 109.30 +0.51 367 6,887 +78 Hover/Click
Dec22 220420 109.46 110.24 109.46 110.03 +0.52 3 3,385 +2 Hover/Click
Total Volume and Open Interest 62,317 674,482 -3,429  
Mexican Peso(CME) Weekly Monthly
Jun22 220420 494.25 496.25 493.25 494.38 +1.25 28,641 166,507 -1,124 Hover/Click
Sep22 220420 485.38 487.00 485.38 485.38 +1.25 0 26 +0 Hover/Click
Total Volume and Open Interest 28,650 166,543 -1,116  
Brazilian Real(CME) Weekly Monthly
May22 220420 213.30 216.45 213.15 215.90 +2.70 5,494 67,538 +813  
Jun22 220420 211.85 214.40 211.20 213.95 +2.70 203 2,361 +31 Hover/Click
Jul22 220420 212.05 212.25 212.05 212.05 +2.70 1 52 +1  
Aug22 220420 210.20 210.40 210.20 210.20 +2.50        
Total Volume and Open Interest 5,698 69,952 +845  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220420 139~040 141~130 138~140 141~010 +1~180 206,130 1,118,855 +4,200 Hover/Click
Sep22 220420 137~250 140~120 137~170 140~010 +1~180 97 119 +39 Hover/Click
Dec22 220420 140~010 140~010 140~010 140~010 +1~180       Hover/Click
Total Volume and Open Interest 206,227 1,118,974 +4,239  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220420 118~295 119~205 118~195 119~160 +0~125 889,306 3,663,452 -6,379 Hover/Click
Sep22 220420 118~125 119~040 118~030 119~000 +0~130 134 378 +22 Hover/Click
Dec22 220420 119~000 119~000 119~000 119~000 +0~130       Hover/Click
Total Volume and Open Interest 889,440 3,663,830 -6,357  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220420 112~192 112~300 112~132 112~274 +0~042 556,990 3,796,936 -9,381 Hover/Click
Sep22 220420 112~110 112~142 111~302 112~124 +0~046 76 677 +8 Hover/Click
Dec22 220420 112~124 112~124 112~124 112~124 +0~046       Hover/Click
Total Volume and Open Interest 557,066 3,797,613 -9,373  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220420 105~151 105~186 105~131 105~164 unch 294,836 2,214,462 +5,093 Hover/Click
Sep22 220420 105~026 105~033 105~003 105~031 -0~003 8 56 +0 Hover/Click
Dec22 220420 105~035 105~035 105~035 105~035 -0~003       Hover/Click
Total Volume and Open Interest 294,844 2,214,518 +5,093  
Eurodollars(CME) Weekly Monthly
Jun22 220420 98.305 98.315 98.235 98.255 -0.045 78,058 1,053,049 -10,644  
Sep22 220420 97.565 97.610 97.490 97.525 -0.050 61,812 980,030 -588  
Dec22 220420 97.025 97.090 96.975 97.020 -0.025 66,663 1,387,767 +5,440  
Mar23 220420 96.695 96.760 96.640 96.705 -0.020 58,626 895,372 -4,294  
Jun23 220420 96.485 96.550 96.435 96.505 -0.005 80,352 945,137 +4,806  
Sep23 220420 96.495 96.565 96.450 96.535 +0.020 56,562 851,532 +1,187  
Dec23 220420 96.590 96.665 96.545 96.640 +0.020 74,676 1,280,062 +2,436  
Mar24 220420 96.700 96.775 96.655 96.760 +0.025 37,928 426,705 +3,264  
Jun24 220420 96.755 96.840 96.720 96.825 +0.025 39,251 436,170 -1,570  
Sep24 220420 96.785 96.875 96.750 96.860 +0.025 30,696 451,373 +1,958  
Dec24 220420 96.810 96.905 96.770 96.890 +0.035 48,462 764,555 -154  
Mar25 220420 96.850 96.955 96.810 96.940 +0.045 26,123 248,359 -1,057  
Jun25 220420 96.890 97.000 96.855 96.990 +0.055 19,198 165,645 +285  
Sep25 220420 96.920 97.045 96.885 97.030 +0.065 18,329 124,196 -516  
Dec25 220420 96.930 97.060 96.890 97.045 +0.075 16,952 131,958 -496  
Mar26 220420 96.930 97.065 96.890 97.050 +0.085 13,865 73,674 +443  
Jun26 220420 96.910 97.060 96.875 97.045 +0.095 11,766 66,008 +584  
Sep26 220420 96.890 97.040 96.855 97.025 +0.095 10,955 75,558 +1,257  
Total Volume and Open Interest 790,108 10,647,622 +7,912  
Ultra T-Bond(CBOT)
Jun22 220420 159~25 163~15 158~24 163~02 +3~04 104,357 1,278,046 +6,062  
Sep22 220420 160~11 162~20 158~31 162~20 +3~00        
Dec22 220420 162~20 162~20 162~20 162~20 +3~00        
Total Volume and Open Interest 104,357 1,278,046 +6,062  
Ultra 10-Yr T-Note(CBOT)
Jun22 220420 128~055 129~205 127~235 129~140 +0~310 167,991 1,291,711 -1,003  
Sep22 220420 128~285 128~285 127~160 128~285 +0~310 0 2 +0  
Dec22 220420 128~285 128~285 128~285 128~285 +0~310        
Total Volume and Open Interest 167,991 1,291,713 -1,003  
30 Day Federal Funds(CBOT)
Apr22 220420 99.670 99.670 99.668 99.668 unch 2,372 516,577 -977  
May22 220420 99.235 99.240 99.220 99.230 -0.005 16,611 334,406 +2,659  
Jun22 220420 98.925 98.930 98.900 98.915 -0.010 7,478 94,749 +951  
Jul22 220420 98.640 98.655 98.605 98.620 -0.025 15,303 277,809 -1,029  
Aug22 220420 98.280 98.305 98.235 98.250 -0.035 12,147 199,634 +281  
Sep22 220420 98.170 98.205 98.125 98.140 -0.040 2,967 59,819 -227  
Total Volume and Open Interest 85,413 2,078,820 +146  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220420 149.23 149.25 149.00 149.19 -0.07 531 11,872 -111 Hover/Click
Sep22 220420 149.18 149.18 149.18 149.18 -0.07       Hover/Click
Dec22 220420 149.18 149.18 149.18 149.18 -0.07       Hover/Click
Total Volume and Open Interest 531 11,872 -111  
Euro-Buxl(EUREX)
Jun22 220420 170.24 174.96 170.02 173.82 +3.24 65,471 309,667 +69  
Sep22 220420 188.68 188.68 188.68 188.68 +3.90 0 292 +0  
Dec22 220420 186.94 186.94 186.94 186.94 +0.06        
Total Volume and Open Interest 65,471 309,959 +69  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220420 153.44 155.00 153.25 154.61 +0.91 814,988 1,443,313 +217,792 Hover/Click
Sep22 220420 154.14 155.44 154.14 155.12 +0.99 2,699 29,065 +3,719 Hover/Click
Dec22 220420 152.92 152.92 152.92 152.92 +0.91 0 7 +0 Hover/Click
Total Volume and Open Interest 817,687 1,472,385 +221,511  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220420 127.37 127.90 127.28 127.67 +0.22 577,522 1,821,460 +68,897 Hover/Click
Sep22 220420 126.44 126.44 126.44 126.44 +0.22 0 3 +0 Hover/Click
Dec22 220420 126.64 126.64 126.64 126.64 +0.22       Hover/Click
Total Volume and Open Interest 577,522 1,821,463 +68,897  
Euro-Schatz(EUREX)
Jun22 220420 110.51 110.63 110.49 110.56 +0.02 474,041 1,713,329 +182,841  
Sep22 220420 110.03 110.03 110.03 110.03 -0.00 0 2 +0  
Dec22 220420 110.58 110.58 110.58 110.58 +0.02        
Total Volume and Open Interest 474,041 1,713,331 +182,841  
3-Mth Euribor(EUREX)
Jun22 220420 100.320 100.320 100.320 100.320 -0.020 0 495 +0  
Sep22 220420 100.000 100.000 100.000 100.000 -0.005 20 1,248 +20  
Dec22 220420 99.620 99.620 99.620 99.620 +0.020 0 182 +0  
Total Volume and Open Interest 60 3,347 +60  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220420 117~19 118~23 117~17 118~13 +0~22 192,063 680,415 -2,737 Hover/Click
Sep22 220420 117~19 117~19 117~19 117~19 +0~22 0 2 +0 Hover/Click
Total Volume and Open Interest 192,063 680,417 -2,737  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516  
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun22 220420 100.330 100.355 100.305 100.325 -0.015 0 499,347 +900  
Sep22 220420 100.025 100.055 99.985 100.005 -0.025 0 478,202 -8,431  
Dec22 220420 99.630 99.670 99.595 99.625 -0.015 0 518,149 -3,139  
Total Volume and Open Interest 0 4,265,778 -86,020  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220420 99.17 99.18 99.13 99.14 -0.05 21,644 223,221 -1,559  
Sep22 220420 98.27 98.27 98.18 98.21 -0.06 14,882 179,194 -1,195  
Dec22 220420 97.68 97.70 97.61 97.64 -0.05 18,852 182,765 +252  
Mar23 220420 97.15 97.18 97.06 97.07 -0.09 20,186 124,598 +4,396  
Jun23 220420 96.77 96.78 96.66 96.67 -0.10 14,339 88,145 +182  
Sep23 220420 96.64 96.65 96.54 96.55 -0.09 7,301 81,355 +737  
Dec23 220420 96.62 96.62 96.52 96.54 -0.08 5,166 47,729 -39  
Mar24 220420 96.66 96.66 96.56 96.58 -0.08 3,153 33,986 +93  
Jun24 220420 96.57 96.59 96.57 96.59 -0.09 38 292 -38  
Sep24 220420 96.59 96.59 96.59 96.59 -0.09 0 125 +0  
Total Volume and Open Interest 105,571 961,538 +2,819  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220420 96.89 96.89 96.80 96.84 -0.05 160,580 1,150,631 +5,886  
Sep22 220420 96.84 96.84 96.84 96.84 -0.05        
Total Volume and Open Interest 160,580 1,150,631 +5,886  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220420 97.35 97.36 97.25 97.27 -0.08 211,264 924,462 -12,990  
Sep22 220420 97.27 97.27 97.27 97.27 -0.08        
Total Volume and Open Interest 211,264 924,462 -12,990  
Gold(CMX) Weekly Monthly
Apr22 220420 1945.5 1953.6 1945.5 1952.3 -3.4 196 1,146 -28 Hover/Click
Jun22 220420 1952.7 1960.9 1941.0 1955.6 -3.4 138,130 479,086 +4,226 Hover/Click
Aug22 220420 1959.0 1967.3 1947.8 1962.3 -3.5 1,597 48,592 +115 Hover/Click
Oct22 220420 1967.1 1973.2 1956.6 1969.5 -3.3 81 12,872 +37 Hover/Click
Dec22 220420 1972.1 1982.2 1962.9 1977.6 -3.1 702 28,932 -61 Hover/Click
Feb23 220420 1977.7 1986.7 1977.7 1986.7 -3.2 4 3,795 +2 Hover/Click
Apr23 220420 1995.6 1995.6 1995.6 1995.6 -3.2 46 608 +41 Hover/Click
Jun23 220420 1992.5 2004.1 1992.5 2004.1 -3.2 3 536 +3 Hover/Click
Aug23 220420 2012.8 2012.8 2012.8 2012.8 -3.2 0 50 +0 Hover/Click
Oct23 220420 2003.1 2022.5 2002.9 2022.5 -2.2       Hover/Click
Dec23 220420 2024.0 2033.5 2024.0 2033.5 -2.2 0 407 +0 Hover/Click
Feb24 220420 2037.1 2037.1 2037.1 2037.1 -2.2       Hover/Click
Total Volume and Open Interest 141,268 579,612 +4,316  
Silver(CMX) Weekly Monthly
May22 220420 2531.5 2540.0 2498.0 2527.1 -12.0 52,496 64,477 -2,031 Hover/Click
Jul22 220420 2539.5 2548.0 2506.5 2535.5 -12.3 11,309 86,766 +4,965 Hover/Click
Sep22 220420 2539.5 2550.5 2515.5 2543.3 -12.3 893 9,999 +269 Hover/Click
Dec22 220420 2545.0 2567.5 2534.0 2556.5 -12.1 540 5,767 +212 Hover/Click
Mar23 220420 2569.5 2573.0 2569.0 2572.3 -11.2 33 1,216 +3 Hover/Click
May23 220420 2584.5 2584.5 2584.5 2584.5 -11.1 0 14 +0 Hover/Click
Jul23 220420 2600.3 2600.3 2600.3 2600.3 -11.1 1 100 +1 Hover/Click
Total Volume and Open Interest 65,454 169,749 +3,369  
Platinum(NYMEX) Weekly Monthly
Apr22 220420 982.8 982.8 982.8 982.8 -1.6 5 217 -251 Hover/Click
Jul22 220420 991.3 993.2 973.0 987.0 -1.7 12,769 53,832 -554 Hover/Click
Oct22 220420 994.2 994.6 976.1 989.4 -2.1 91 7,812 +6 Hover/Click
Jan23 220420 991.8 991.8 991.8 991.8 -2.2 14 140 +1 Hover/Click
Total Volume and Open Interest 12,898 62,128 -812  
Palladium(NYMEX) Weekly Monthly
Jun22 220420 2385.00 2490.50 2363.50 2462.10 +81.70 737 6,062 +106 Hover/Click
Sep22 220420 2379.00 2462.60 2379.00 2462.60 +79.90 15 365 +5 Hover/Click
Dec22 220420 2462.60 2462.60 2462.60 2462.60 +79.90 0 3 +0 Hover/Click
Total Volume and Open Interest 752 6,434 +111  
Copper(CMX) Weekly Monthly
May22 220420 469.80 470.90 461.95 465.20 -6.60 44,521 56,334 -821 Hover/Click
Jul22 220420 472.15 473.10 464.65 467.55 -6.40 16,553 90,492 +3,651 Hover/Click
Sep22 220420 473.00 473.35 465.35 468.35 -6.15 3,535 30,286 +613 Hover/Click
Dec22 220420 473.60 473.60 466.00 468.75 -5.90 1,301 19,156 +413 Hover/Click
Mar23 220420 468.00 468.70 467.30 468.65 -5.65 117 1,619 +17 Hover/Click
Total Volume and Open Interest 66,898 207,146 +3,678  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220420 34785 35233 34728 35079 +238 138,271 73,065 +1,498 Hover/Click
Sep22 220420 34800 35219 34725 35075 +241 68 335 +10 Hover/Click
Dec22 220420 35257 35297 34821 35297 +392 2 4 +2 Hover/Click
Mar23 220420 35492 35492 35492 35492 +596       Hover/Click
Total Volume and Open Interest 138,341 73,404 +1,510  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220420 4441.00 4484.25 4432.75 4455.50 -3.75 1,149,765 2,151,549 -3,003 Hover/Click
Sep22 220420 4443.50 4487.75 4436.75 4459.50 -3.50 1,270 12,968 +160 Hover/Click
Dec22 220420 4447.75 4499.50 4447.75 4473.00 -3.25 43 8,713 +15 Hover/Click
Mar23 220420 4495.75 4495.75 4495.75 4495.75 -3.25 2 588 +0 Hover/Click
Total Volume and Open Interest 1,151,080 2,175,367 -2,828  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220420 14104.75 14298.00 13956.50 14004.75 -212.50 492,103 236,545 +4,093 Hover/Click
Sep22 220420 14128.50 14329.25 13994.25 14040.75 -212.25 689 1,985 +15 Hover/Click
Dec22 220420 14373.00 14377.00 14088.25 14096.75 -205.50 14 83 +0 Hover/Click
Total Volume and Open Interest 492,807 238,618 +4,109  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220420 2672.90 2714.80 2670.40 2698.60 +20.00 13,230 46,861 +293 Hover/Click
Sep22 220420 2704.60 2704.60 2680.90 2704.60 +19.50 0 3 +0 Hover/Click
Dec22 220420 2717.60 2717.60 2717.60 2717.60 +22.40       Hover/Click
Total Volume and Open Interest 13,230 46,864 +293  
Volatility Index(CBOE)
Apr22 220420 21.80 22.10 20.10 20.30 -0.85 38,827 31,641 -8,732  
May22 220420 23.85 24.05 22.79 22.99 -0.55 63,551 151,676 +5,975  
Jun22 220420 25.15 25.35 24.39 24.50 -0.48 19,967 54,249 +732  
Jul22 220420 26.40 26.50 25.67 25.74 -0.46 9,715 33,488 +641  
Total Volume and Open Interest 143,003 318,563 +79  
S & P 600(CME)
Jun22 220420 1314.40 1314.40 1314.40 1314.40 +10.10        
Sep22 220420 1315.20 1315.20 1315.20 1315.20 +10.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220420 2026.80 2051.80 2022.90 2036.70 +8.20 132,198 461,820 +439 Hover/Click
Sep22 220420 2028.50 2053.20 2025.50 2038.90 +8.40 7 216 +0 Hover/Click
Dec22 220420 2040.60 2040.60 2040.60 2040.60 +16.20       Hover/Click
Total Volume and Open Interest 132,205 462,041 +439  
Nikkei 225(CME)
Jun22 220420 27255 27425 27085 27205 -90 4,408 11,363 +70  
Sep22 220420 27250 27395 27150 27190 -75 0 7 +0  
Total Volume and Open Interest 4,408 11,370 +70  
Nikkei 225(SGX) Weekly Monthly
Jun22 220420 27025 27395 26860 27160 +120 25,895 100,119 -394  
Sep22 220420 27110 27110 27110 27110 +120 102 938 -10  
Dec22 220420 26905 26905 26905 26905 +125 0 13,289 +0  
Total Volume and Open Interest 25,997 127,996 -404  
Nikkei 225 Mini(JPX)
Jun22 220420 27255 27390 27055 27180 +130 458,904 300,629 +2,571  
Sep22 220420 26905 27330 26805 27130 +140 12,476 8,466 +774  
Dec22 220420 26685 27105 26600 26910 +130 520 3,574 -13  
Total Volume and Open Interest 494,970 353,950 +6,425  
Nikkei 225(JPX)
Jun22 220420 27250 27390 27060 27180 +130 31,822 211,841 -616  
Sep22 220420 27210 27330 27000 27130 +140 154 5,722 +43  
Dec22 220420 27050 27050 26910 26910 +130 0 28,189 +0  
Total Volume and Open Interest 31,976 283,328 -173  
Nikkei 225(CME) Yen
Jun22 220420 27220 27390 27055 27180 -80 22,599 42,013 -1,080  
Sep22 220420 27120 27300 27035 27120 -85 6 11 +0  
Dec22 220420 26880 26880 26880 26880 -90        
Total Volume and Open Interest 22,605 42,024 -1,080  
Nikkei 225(CME) e-Mini Yen
Jun22 220420 27180 27180 27180 27180 -80        
Sep22 220420 27120 27120 27120 27120 -90        
Dec22 220420 26880 26880 26880 26880 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220420 6489.5 6555.0 6450.5 6540.5 +91.5 73,322 265,002 +34,970  
Jun22 220420 6434.0 6504.0 6409.5 6494.0 +92.0 55 6,486 +120  
Jul22 220420 6479.0 6479.0 6479.0 6479.0 +91.0        
Sep22 220420 6472.5 6472.5 6472.5 6472.5 +91.5        
Dec22 220420 6452.0 6452.0 6452.0 6452.0 +91.5 0 14,502 +0  
Mar23 220420 6444.5 6444.5 6444.5 6444.5 +89.0        
Total Volume and Open Interest 79,950 361,458 -38,031  
Hang Seng Index(HKFE) Weekly Monthly
Apr22 220420 20972 21215 20791 20929 -64 98,738 105,275 +1,874  
May22 220420 20820 21100 20695 20820 -70 841 1,527 +323  
Jun22 220420 20662 20905 20511 20645 -61 182 9,685 -39  
Total Volume and Open Interest 100,376 131,784 +2,675  
DAX(EUREX) Weekly Monthly
Jun22 220420 14231.0 14398.0 14153.0 14368.0 +197.0 52,037 81,481 +2,346  
Sep22 220420 14141.0 14350.0 14141.0 14350.0 +196.0 40 469 +24  
Dec22 220420 14342.0 14342.0 14342.0 14342.0 +196.0 0 2 +0  
Total Volume and Open Interest 52,077 81,952 +2,370  
Mini-DAX(EUREX)
Jun22 220420 14208.0 14397.0 14151.0 14368.0 +197.0 41,850 10,760 -416  
Sep22 220420 14250.0 14371.0 14250.0 14350.0 +196.0 32 52 +5  
Dec22 220420 14342.0 14342.0 14342.0 14342.0 +196.0 2 6 +1  
Total Volume and Open Interest 41,884 10,818 -410  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220420 3772 3834 3759 3822 +63 754,938 4,044,810 +190,705  
Sep22 220420 3760 3816 3760 3806 +62 6,300 14,899 +3,128  
Dec22 220420 3795 3795 3795 3795 +62 8,007 41,408 +8,000  
Total Volume and Open Interest 769,245 4,108,608 +201,833  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220420 12285 12310 12228 12260 +8 33,149 168,252 +2,944  
Sep22 220420 12224 12246 12215 12226 +8 0 115 +0  
Dec22 220420 12206 12206 12206 12206 +9 0 2 +0  
Total Volume and Open Interest 33,149 168,369 +2,944  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220420 7590.00 7608.00 7554.50 7587.50 +16.00 93,570 591,689 -251  
Sep22 220420 7540.50 7540.50 7540.50 7540.50 +15.00 1 565 +0  
Dec22 220420 7533.50 7533.50 7533.50 7533.50 +15.00 1,358 1,368 +0  
Total Volume and Open Interest 94,929 593,622 -251  
SPI 200(SFE) Weekly Monthly
Jun22 220420 7529.0 7599.0 7495.0 7540.0 +6.0 33,460 237,110 +624  
Sep22 220420 7460.0 7460.0 7460.0 7460.0 +6.0 0 2 +0  
Dec22 220420 7438.0 7438.0 7438.0 7438.0 +6.0 0 103 +0  
Total Volume and Open Interest 33,477 237,633 +628  
FTSE MIB(ISE)
Jun22 220420 24370.00 24580.00 24245.00 24540.00 +290.00 16,236 77,121 -207  
Sep22 220420 24165.00 24395.00 24120.00 24380.00 +285.00 27 598 +20  
Dec22 220420 24190.00 24190.00 24190.00 24190.00 +290.00        
Total Volume and Open Interest 16,263 77,719 -187  
KOSPI 200(KFE)
Jun22 220420 356.75 358.00 354.50 356.95 -0.25 195,669 272,561 +4,454  
Sep22 220420 356.80 358.00 354.50 357.25 unch 218 8,943 +6  
Dec22 220420 358.50 358.85 358.15 358.15 -0.80 0 13,754 -233  
Total Volume and Open Interest 195,887 304,508 +4,227  
GSCI(CME) Weekly Monthly
May22 220420 751.30 757.40 741.45 749.65 +0.10 0 1,419 +0  
Jun22 220420 752.15 752.15 752.15 752.15 +0.10        
Jul22 220420 754.65 754.65 754.65 754.65 +5.10        
Total Volume and Open Interest 0 1,419 -463  
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