Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200407 856.00 862.25 854.25 854.75 -0.75 83,592 245,883 -2,044 Hover/Click
Jul20 200407 861.25 868.00 860.50 861.00 -0.25 50,004 197,928 +949 Hover/Click
Aug20 200407 864.75 870.75 863.50 864.00 unch 5,323 22,369 +434 Hover/Click
Sep20 200407 863.50 869.50 863.00 863.50 +0.25 2,383 18,429 +365 Hover/Click
Nov20 200407 865.50 872.00 865.25 866.75 +1.50 20,681 124,159 +2,135 Hover/Click
Jan21 200407 867.00 872.75 866.25 869.00 +2.50 5,462 41,058 +0 Hover/Click
Mar21 200407 849.75 860.25 849.75 855.50 +4.75 9,297 103,436 +1,817 Hover/Click
May21 200407 849.00 858.50 849.00 854.00 +5.00 3,367 27,868 +546 Hover/Click
Jul21 200407 861.75 866.00 858.50 861.00 +4.25 1,690 16,533 +550 Hover/Click
Aug21 200407 861.00 864.25 859.00 860.75 +3.75 7 869 +0 Hover/Click
Sep21 200407 857.75 858.00 854.50 854.50 +4.25 5 340 +3 Hover/Click
Nov21 200407 849.25 856.00 849.25 851.75 +4.75 252 13,749 +41 Hover/Click
Jan22 200407 860.00 860.00 851.25 860.00 +4.75 6 57 +6 Hover/Click
Mar22 200407 862.00 862.00 862.00 862.00 +4.75 0 32 +0 Hover/Click
Total Volume and Open Interest 182,069 812,930 +4,802  
Soybean Meal(CBOT) Weekly Monthly
May20 200407 297.40 297.50 293.70 293.80 -3.20 46,627 121,065 -2,749 Hover/Click
Jul20 200407 300.00 301.40 297.60 297.80 -2.10 29,656 99,369 -339 Hover/Click
Aug20 200407 300.10 301.70 297.20 297.50 -2.60 7,861 27,157 +638 Hover/Click
Sep20 200407 302.10 302.20 297.70 297.90 -2.90 3,924 18,162 +993 Hover/Click
Oct20 200407 301.80 301.90 297.80 297.90 -2.80 2,144 16,156 +415 Hover/Click
Dec20 200407 303.10 304.20 300.30 300.40 -2.20 10,289 55,074 +1,081 Hover/Click
Jan21 200407 303.20 303.30 300.00 300.20 -1.80 742 7,543 +131 Hover/Click
Mar21 200407 295.30 297.30 294.00 294.40 -1.00 2,430 28,277 +480 Hover/Click
May21 200407 294.80 295.40 292.10 292.60 -0.80 1,098 15,092 +72 Hover/Click
Jul21 200407 296.50 297.20 294.50 294.80 -0.70 809 8,420 +501 Hover/Click
Total Volume and Open Interest 105,739 404,722 +1,247  
Soybean Oil(CBOT) Weekly Monthly
May20 200407 26.87 27.70 26.78 27.48 +0.65 53,121 139,999 +554 Hover/Click
Jul20 200407 27.20 28.03 27.10 27.81 +0.66 44,989 111,144 +1,225 Hover/Click
Aug20 200407 27.32 28.18 27.31 27.97 +0.65 12,453 41,339 +2,532 Hover/Click
Sep20 200407 27.49 28.33 27.49 28.13 +0.65 5,851 27,999 +978 Hover/Click
Oct20 200407 27.78 28.48 27.78 28.28 +0.65 2,387 16,644 -314 Hover/Click
Dec20 200407 28.01 28.80 27.92 28.61 +0.65 10,547 64,958 +543 Hover/Click
Jan21 200407 28.31 28.95 28.31 28.80 +0.69 1,871 10,655 -124 Hover/Click
Mar21 200407 28.25 29.03 28.22 28.90 +0.69 2,846 23,200 +539 Hover/Click
May21 200407 28.48 29.20 28.46 29.04 +0.66 1,165 13,430 +139 Hover/Click
Jul21 200407 28.94 29.47 28.94 29.30 +0.64 1,165 6,492 +145 Hover/Click
Total Volume and Open Interest 136,534 462,344 +6,242  
Canola(WCE) Weekly Monthly
May20 200407 462.8 466.1 459.8 460.5 -2.1 6,274 51,769 -1,473 Hover/Click
Jul20 200407 470.7 473.2 467.0 467.9 -2.6 4,897 59,573 +742 Hover/Click
Nov20 200407 478.5 480.8 474.9 475.7 -2.7 2,202 49,281 +40 Hover/Click
Jan21 200407 484.6 486.5 481.0 481.7 -2.8 357 5,778 +202 Hover/Click
Mar21 200407 491.5 492.6 487.5 488.0 -3.0 39 1,940 +11 Hover/Click
Total Volume and Open Interest 13,771 169,213 -478  
Corn(CBOT) Weekly Monthly
May20 200407 328.00 335.50 328.00 331.50 +3.75 158,652 430,332 -5,330 Hover/Click
Jul20 200407 333.50 340.50 333.50 337.25 +3.75 109,051 409,628 +4,041 Hover/Click
Sep20 200407 339.25 345.00 339.25 342.25 +3.00 30,257 191,478 +3,242 Hover/Click
Dec20 200407 348.50 353.75 348.25 351.00 +2.75 45,484 265,634 +501 Hover/Click
Mar21 200407 359.75 364.50 359.75 361.75 +2.25 7,455 36,582 +356 Hover/Click
May21 200407 366.00 370.50 366.00 368.25 +2.25 1,961 9,276 +86 Hover/Click
Jul21 200407 370.00 374.25 369.25 372.25 +2.50 4,004 36,784 +768 Hover/Click
Sep21 200407 364.25 368.50 364.25 366.00 +2.25 958 8,050 +366 Hover/Click
Dec21 200407 368.50 373.00 368.50 371.25 +3.25 3,384 34,581 +980 Hover/Click
Mar22 200407 383.50 383.50 378.75 383.50 +3.25 39 914 +18 Hover/Click
Total Volume and Open Interest 361,270 1,424,722 +5,037  
Wheat(CBOT) Weekly Monthly
May20 200407 555.25 555.75 545.25 549.25 -6.50 44,941 132,715 +740 Hover/Click
Jul20 200407 550.00 550.50 541.00 547.50 -3.50 31,584 111,021 +3,695 Hover/Click
Sep20 200407 551.00 552.25 543.50 550.75 -2.00 12,502 56,384 +631 Hover/Click
Dec20 200407 560.00 560.00 551.00 558.25 -1.75 10,486 48,225 +806 Hover/Click
Mar21 200407 565.00 565.75 557.75 564.75 -1.50 1,964 13,411 -93 Hover/Click
May21 200407 561.25 563.50 557.00 563.50 -1.25 103 3,093 -4 Hover/Click
Total Volume and Open Interest 101,678 374,339 +5,819  
Wheat(KCBT) Weekly Monthly
May20 200407 474.25 477.50 468.25 473.25 -2.50 19,440 90,071 -986 Hover/Click
Jul20 200407 480.75 484.00 474.75 480.00 -1.75 15,697 74,723 +556 Hover/Click
Sep20 200407 486.50 491.00 483.25 487.50 -2.25 4,320 25,030 -318 Hover/Click
Dec20 200407 501.00 504.00 496.25 499.00 -3.75 2,727 30,772 -251 Hover/Click
Mar21 200407 510.00 515.00 508.00 510.00 -4.00 345 6,997 +78 Hover/Click
May21 200407 520.00 520.50 516.75 516.75 -4.25 46 1,827 -4 Hover/Click
Jul21 200407 519.00 519.50 513.25 515.00 -3.75 26 819 +3 Hover/Click
Total Volume and Open Interest 42,607 230,406 -918  
Wheat(MGE) Weekly Monthly
May20 200407 527.00 528.00 522.00 524.50 -2.25 2,903 30,162 +4 Hover/Click
Jul20 200407 538.25 538.75 533.25 535.25 -2.75 3,151 20,563 +590 Hover/Click
Sep20 200407 547.75 547.75 542.50 543.75 -2.75 655 11,068 +18 Hover/Click
Dec20 200407 555.50 557.00 553.50 554.50 -2.50 341 7,777 +111 Hover/Click
Mar21 200407 565.50 566.50 565.50 566.00 -2.00 29 3,196 -1 Hover/Click
May21 200407 572.75 578.75 572.75 572.75 -1.75 0 1,068 +0 Hover/Click
Total Volume and Open Interest 7,079 73,906 +722  
Oats(CBOT) Weekly Monthly
May20 200407 272.25 277.00 268.50 274.25 +0.75 623 1,990 -156 Hover/Click
Jul20 200407 267.75 269.75 264.25 267.00 -1.00 143 1,050 -36 Hover/Click
Sep20 200407 253.50 257.50 253.50 257.50 -0.50 10 125 -1 Hover/Click
Dec20 200407 251.50 254.00 250.75 252.50 -0.50 6 708 +2 Hover/Click
Total Volume and Open Interest 782 3,873 -191  
Rough Rice(CBOT) Weekly Monthly
May20 200407 14.64 14.66 14.06 14.34 -0.34 1,055 6,278 -88 Hover/Click
Jul20 200407 14.38 14.41 13.86 14.11 -0.34 651 2,673 +261 Hover/Click
Sep20 200407 12.19 12.19 11.90 11.99 -0.23 417 3,136 +209 Hover/Click
Nov20 200407 11.90 11.96 11.90 11.96 -0.16 39 101 +26 Hover/Click
Total Volume and Open Interest 2,162 12,189 +408  
Live Cattle(CME) Weekly Monthly
Apr20 200407 85.750 88.330 85.750 88.330 +4.500 10,854 15,123 -5,364 Hover/Click
Jun20 200407 82.580 84.800 82.430 84.800 +4.500 40,577 123,811 +127 Hover/Click
Aug20 200407 87.330 89.330 87.135 89.330 +4.500 25,356 53,914 +1,172 Hover/Click
Oct20 200407 92.535 94.830 92.500 94.830 +4.500 17,378 37,744 +1,308 Hover/Click
Dec20 200407 96.750 98.850 96.450 98.850 +4.500 11,962 21,525 +1,126 Hover/Click
Feb21 200407 100.930 103.300 100.830 103.300 +4.500 4,979 9,730 +74 Hover/Click
Total Volume and Open Interest 112,371 265,457 -1,372  
Feeder Cattle(CME) Weekly Monthly
Apr20 200407 113.500 114.930 113.500 114.930 +4.500 1,150 3,130 -66 Hover/Click
May20 200407 112.150 113.800 112.050 113.800 +4.500 5,986 14,688 +69 Hover/Click
Aug20 200407 119.830 121.000 119.635 121.000 +4.500 4,858 9,307 +380 Hover/Click
Sep20 200407 121.600 122.500 121.600 122.500 +4.500 1,452 3,182 +133 Hover/Click
Oct20 200407 122.230 124.035 122.230 124.035 +4.500 1,174 2,270 +18 Hover/Click
Nov20 200407 123.500 124.980 123.500 124.980 +4.500 578 890 +47 Hover/Click
Jan21 200407 124.200 124.200 124.200 124.200 +4.500 285 781 +35 Hover/Click
Total Volume and Open Interest 15,612 34,466 +730  
Lean Hogs(CME) Weekly Monthly
Apr20 200407 43.330 44.130 42.850 44.130 +3.000 9,031 17,900 -1,505  
May20 200407 46.800 48.380 45.400 48.380 +3.000 1,178 2,717 +236  
Jun20 200407 51.985 52.650 50.500 52.650 +3.000 14,654 78,645 -332  
Jul20 200407 56.985 57.785 55.800 57.785 +3.000 10,260 33,233 -1,183  
Aug20 200407 59.580 60.850 59.235 60.850 +3.000 12,014 28,237 -313  
Oct20 200407 55.200 56.700 54.600 56.700 +3.000 10,686 38,212 -226  
Dec20 200407 53.600 55.450 52.800 54.830 +2.380 4,227 21,266 -57  
Feb21 200407 59.130 61.150 59.035 60.450 +2.300 718 4,786 +43  
Total Volume and Open Interest 63,043 227,437 -3,404  
Class III Milk(CME) Weekly Monthly
Apr20 200407 13.93 14.20 13.87 14.04 +0.16 143 2,984 +29 Hover/Click
May20 200407 12.14 12.58 12.05 12.58 +0.75 513 3,425 +118 Hover/Click
Jun20 200407 13.24 13.80 13.24 13.80 +0.75 571 4,041 +96 Hover/Click
Jul20 200407 14.65 15.15 14.63 15.15 +0.75 280 1,959 +22 Hover/Click
Aug20 200407 15.65 15.78 15.60 15.78 +0.75 76 1,603 +7 Hover/Click
Sep20 200407 15.71 15.98 15.71 15.98 +0.75 13 1,620 +1 Hover/Click
Oct20 200407 15.75 16.06 15.75 16.06 +0.75 64 1,323 +5 Hover/Click
Nov20 200407 15.96 16.02 15.80 16.02 +0.75 30 1,189 -19 Hover/Click
Dec20 200407 15.69 15.85 15.60 15.85 +0.75 50 1,054 +1 Hover/Click
Jan21 200407 15.10 15.67 15.10 15.67 +0.75 19 299 +1 Hover/Click
Feb21 200407 15.50 15.57 15.50 15.57 +0.52 12 289 +0 Hover/Click
Mar21 200407 15.56 15.85 15.54 15.85 +0.70 31 341 -20 Hover/Click
Apr21 200407 15.60 15.60 15.57 15.57 +0.36 7 132 -7 Hover/Click
Total Volume and Open Interest 1,809 20,527 +234  
Cocoa(ICE) Weekly Monthly
May20 200407 2392 2428 2375 2410 +44 12,944 49,642 -5,050 Hover/Click
Jul20 200407 2365 2402 2365 2392 +44 14,055 61,506 +1,134 Hover/Click
Sep20 200407 2353 2386 2352 2376 +38 6,481 39,747 -1,325 Hover/Click
Dec20 200407 2326 2356 2324 2347 +37 2,025 44,040 +281 Hover/Click
Mar21 200407 2309 2336 2307 2329 +37 728 26,558 -115 Hover/Click
May21 200407 2306 2331 2306 2325 +35 34 7,989 +11 Hover/Click
Jul21 200407 2319 2326 2314 2321 +34 203 3,020 +125 Hover/Click
Total Volume and Open Interest 36,583 235,711 -4,879  
Coffee "C"(ICE) Weekly Monthly
May20 200407 117.05 120.90 117.00 119.90 +3.25 15,077 58,252 -2,302 Hover/Click
Jul20 200407 118.00 121.75 118.00 121.05 +3.15 13,656 55,176 +1,417 Hover/Click
Sep20 200407 118.80 122.80 118.80 122.35 +3.40 4,697 42,075 +279 Hover/Click
Dec20 200407 120.15 124.20 120.15 123.70 +3.50 2,374 38,336 +118 Hover/Click
Mar21 200407 121.40 125.35 121.40 125.05 +3.60 1,394 17,903 +364 Hover/Click
May21 200407 122.55 126.10 122.55 125.90 +3.55 900 10,036 +34 Hover/Click
Total Volume and Open Interest 38,729 244,719 -89  
Orange Juice(ICE) Weekly Monthly
May20 200407 108.25 108.25 105.45 105.95 -3.55 821 5,101 -245 Hover/Click
Jul20 200407 110.80 110.80 108.05 108.30 -3.60 430 4,784 +147 Hover/Click
Sep20 200407 111.50 111.50 110.10 110.45 -3.25 27 1,267 -9 Hover/Click
Nov20 200407 113.35 113.55 112.50 112.60 -2.50 2 474 -1 Hover/Click
Jan21 200407 114.50 114.50 114.40 114.40 -2.05 0 343 +0 Hover/Click
Mar21 200407 115.35 115.35 115.35 115.35 -1.85 0 173 +0 Hover/Click
Total Volume and Open Interest 1,280 12,142 -108  
Sugar #11(ICE) Weekly Monthly
May20 200407 10.50 10.59 10.31 10.38 -0.07 61,136 298,361 -914 Hover/Click
Jul20 200407 10.46 10.59 10.33 10.38 -0.04 55,030 258,529 +1,147 Hover/Click
Oct20 200407 10.65 10.76 10.53 10.57 -0.02 27,052 197,198 +3,850 Hover/Click
Mar21 200407 11.20 11.32 11.14 11.17 +0.03 12,838 113,569 +1,483 Hover/Click
May21 200407 11.15 11.22 11.09 11.14 +0.10 4,034 52,439 +621 Hover/Click
Jul21 200407 11.09 11.20 11.05 11.14 +0.17 1,540 40,141 +258 Hover/Click
Oct21 200407 11.26 11.44 11.25 11.38 +0.25 746 38,290 +10 Hover/Click
Mar22 200407 11.80 11.95 11.80 11.90 +0.28 377 18,253 +121 Hover/Click
Total Volume and Open Interest 163,194 1,031,930 +6,798  
London Cocoa(LCE) Weekly Monthly
May20 200407 1898 1916 1895 1906 +10 5,810 44,260 -484 Hover/Click
Jul20 200407 1835 1848 1828 1846 +16 6,591 44,842 +237 Hover/Click
Sep20 200407 1785 1803 1784 1800 +12 3,668 42,532 -279 Hover/Click
Dec20 200407 1698 1725 1698 1717 +15 2,729 63,780 -307 Hover/Click
Mar21 200407 1668 1699 1668 1687 +14 2,539 35,916 +214 Hover/Click
May21 200407 1681 1700 1672 1687 +12 2,231 15,010 -1,039 Hover/Click
Jul21 200407 1680 1700 1673 1687 +13 422 8,617 +246 Hover/Click
Total Volume and Open Interest 26,741 265,897 +1,133  
London Sugar(LCE) Weekly Monthly
May20 200407 333.10 333.10 327.80 328.40 -1.70 6,761 22,034 -1,395 Hover/Click
Aug20 200407 326.00 328.70 323.80 324.10 -0.10 8,596 45,665 +1,628 Hover/Click
Oct20 200407 319.50 320.80 316.40 316.60 -0.50 2,687 15,301 -189 Hover/Click
Dec20 200407 321.20 323.20 318.90 319.40 -0.20 1,921 10,038 +231 Hover/Click
Mar21 200407 323.50 325.40 321.80 321.80 unch 1,222 9,055 +175 Hover/Click
Total Volume and Open Interest 22,417 108,625 +894  
Cotton(ICE) Weekly Monthly
May20 200407 53.42 53.58 52.36 52.90 -0.15 13,730 71,351 -1,005 Hover/Click
Jul20 200407 53.20 53.55 52.51 53.16 +0.08 17,276 57,048 +1,137 Hover/Click
Oct20 200407 54.46 54.54 54.46 54.54 +0.46 4 113 -1 Hover/Click
Dec20 200407 54.21 54.92 53.80 54.48 +0.36 9,913 45,029 -4,091 Hover/Click
Mar21 200407 55.29 56.06 55.21 55.60 +0.32 1,004 9,882 +355 Hover/Click
May21 200407 56.85 56.97 56.19 56.46 +0.19 8 2,224 +3 Hover/Click
Total Volume and Open Interest 42,232 192,115 -3,392  
Lumber(CME) Weekly Monthly
May20 200407 294.1 309.0 294.1 307.4 +25.4 146 1,362 -4 Hover/Click
Jul20 200407 309.9 327.1 309.9 325.1 +25.0 90 912 +13 Hover/Click
Sep20 200407 310.0 326.9 310.0 322.9 +22.7 51 449 +10 Hover/Click
Nov20 200407 318.9 322.9 310.1 322.0 +20.9 6 169 +3 Hover/Click
Jan21 200407 332.0 332.0 332.0 332.0 +17.8 1 16 +0 Hover/Click
Mar21 200407 330.6 330.6 330.6 330.6 +17.8       Hover/Click
May21 200407 329.1 329.1 329.1 329.1 +17.8       Hover/Click
Total Volume and Open Interest 294 2,908 +22  
Crude Oil(NYM) Weekly Monthly
May20 200407 26.34 27.24 23.54 23.63 -2.45 1,007,577 595,835 -38,892 Hover/Click
Jun20 200407 30.21 31.30 28.53 28.69 -1.29 317,829 316,617 +12,471 Hover/Click
Jul20 200407 32.51 33.34 31.47 31.84 -0.20 163,202 200,343 +4,589 Hover/Click
Aug20 200407 33.47 34.23 32.57 32.92 -0.01 88,322 102,488 +2,821 Hover/Click
Sep20 200407 34.04 34.76 33.20 33.48 +0.05 111,831 129,382 -246 Hover/Click
Oct20 200407 34.38 35.08 33.67 33.90 +0.13 39,306 96,581 +1,139 Hover/Click
Nov20 200407 34.66 35.38 34.00 34.30 +0.22 28,515 76,637 +881 Hover/Click
Dec20 200407 34.95 35.68 34.33 34.67 +0.31 161,127 255,965 +4,450 Hover/Click
Jan21 200407 35.10 35.74 34.74 34.99 +0.42 14,830 63,360 +998 Hover/Click
Feb21 200407 35.54 35.94 35.06 35.26 +0.47 12,802 36,342 +1,138 Hover/Click
Mar21 200407 35.50 36.24 35.34 35.51 +0.47 21,129 39,541 +894 Hover/Click
Apr21 200407 36.22 36.39 35.55 35.77 +0.48 6,163 21,081 +840 Hover/Click
May21 200407 36.33 36.58 35.81 36.02 +0.47 4,201 17,509 -103 Hover/Click
Jun21 200407 36.34 37.01 35.92 36.23 +0.45 38,207 82,932 +1,149 Hover/Click
Jul21 200407 36.77 37.13 36.42 36.42 +0.45 2,478 17,979 -82 Hover/Click
Aug21 200407 36.96 37.10 36.61 36.61 +0.44 1,106 11,330 +153 Hover/Click
Total Volume and Open Interest 2,088,373 2,375,506 -5,709  
e-miNY Crude Oil(NYM)
May20 200407 26.350 27.250 23.550 23.625 -2.450 83,119 5,328 -434  
Jun20 200407 30.375 31.300 28.550 28.700 -1.275 3,144 2,065 +121  
Jul20 200407 32.700 33.300 31.650 31.850 -0.200 1,151 926 +517  
Aug20 200407 33.450 34.150 32.775 32.925 unch 418 318 +112  
Sep20 200407 34.000 34.725 33.350 33.475 +0.050 117 140 -4  
Oct20 200407 34.550 35.150 33.600 33.900 +0.125 28 124 +0  
Nov20 200407 34.850 35.250 34.300 34.300 +0.225 17 61 -3  
Dec20 200407 34.850 35.575 34.525 34.675 +0.325 236 218 -40  
Jan21 200407 35.100 35.800 34.675 35.000 +0.425 53 40 -5  
Feb21 200407 35.350 35.850 35.250 35.250 +0.450 9 49 +0  
Total Volume and Open Interest 88,311 9,417 +267  
NY Harbor ULSD(NYM) Weekly Monthly
May20 200407 106.20 107.78 102.29 102.75 -1.82 54,392 95,958 -2,539 Hover/Click
Jun20 200407 109.34 110.52 105.15 105.63 -1.76 32,319 50,487 +372 Hover/Click
Jul20 200407 112.82 113.98 109.03 109.51 -1.47 15,685 30,970 -40 Hover/Click
Aug20 200407 116.88 117.62 113.22 113.47 -1.37 8,272 18,988 -230 Hover/Click
Sep20 200407 121.24 121.49 116.97 117.13 -1.30 9,122 21,143 -594 Hover/Click
Oct20 200407 123.14 123.84 119.80 119.91 -1.20 5,586 14,521 +595 Hover/Click
Nov20 200407 125.35 125.35 121.64 121.74 -1.15 4,342 12,673 -228 Hover/Click
Dec20 200407 126.84 127.12 122.60 123.10 -1.00 16,849 34,214 +334 Hover/Click
Jan21 200407 127.55 127.80 124.39 124.53 -0.85 3,318 14,837 +107 Hover/Click
Feb21 200407 127.84 129.01 125.66 125.70 -0.76 1,978 7,450 -62 Hover/Click
Mar21 200407 128.91 129.33 126.65 126.79 -0.70 2,011 7,393 +84 Hover/Click
Apr21 200407 130.10 130.10 127.50 127.50 -0.78 1,096 4,529 +184 Hover/Click
May21 200407 131.39 131.39 128.32 128.32 -0.82 673 2,418 -19 Hover/Click
Jun21 200407 132.56 132.56 129.05 129.18 -0.85 3,110 12,225 +749 Hover/Click
Total Volume and Open Interest 163,148 360,244 -974  
RBOB Gasoline(NYM) Weekly Monthly
May20 200407 70.58 73.49 63.50 64.82 -5.34 50,274 109,931 -5,175 Hover/Click
Jun20 200407 76.54 79.38 70.27 71.48 -4.73 35,214 60,586 -1,822 Hover/Click
Jul20 200407 82.05 84.43 76.05 77.14 -4.43 24,605 35,754 -52 Hover/Click
Aug20 200407 87.71 88.31 80.61 81.61 -4.03 14,303 20,825 -270 Hover/Click
Sep20 200407 88.50 90.72 83.85 84.83 -3.42 16,250 30,089 +886 Hover/Click
Oct20 200407 82.85 84.28 78.55 79.30 -2.30 8,136 21,017 +848 Hover/Click
Nov20 200407 83.16 84.75 79.65 80.27 -1.83 6,283 16,194 +377 Hover/Click
Dec20 200407 83.41 85.68 80.40 81.36 -1.40 10,012 31,584 -1,071 Hover/Click
Jan21 200407 86.94 86.96 82.84 82.84 -1.41 1,682 6,246 -37 Hover/Click
Feb21 200407 86.00 86.00 84.68 84.68 -1.49 1,472 1,873 -54 Hover/Click
Total Volume and Open Interest 176,636 366,730 -6,315  
e-miNY RBOB Gasoline(NYM)
May20 200407 64.80 64.82 64.80 64.80 -5.36 0 1 +0  
Jun20 200407 71.50 71.50 71.48 71.50 -4.71        
Jul20 200407 77.10 77.14 77.10 77.10 -4.47        
Aug20 200407 81.60 81.61 81.60 81.60 -4.04        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
May20 200407 1.759 1.912 1.747 1.852 +0.121 155,164 351,155 -3,718 Hover/Click
Jun20 200407 1.879 2.002 1.861 1.949 +0.105 64,203 104,680 +2,057 Hover/Click
Jul20 200407 2.008 2.104 2.001 2.063 +0.074 52,952 134,875 +3,579 Hover/Click
Aug20 200407 2.060 2.148 2.060 2.118 +0.067 22,625 54,908 -1,528 Hover/Click
Sep20 200407 2.092 2.175 2.090 2.149 +0.064 21,572 101,876 +431 Hover/Click
Oct20 200407 2.159 2.232 2.155 2.208 +0.059 26,893 101,765 -1,924 Hover/Click
Nov20 200407 2.401 2.441 2.381 2.423 +0.040 12,090 33,354 -1,685 Hover/Click
Dec20 200407 2.686 2.740 2.678 2.719 +0.029 12,164 37,625 +370 Hover/Click
Jan21 200407 2.796 2.853 2.787 2.834 +0.030 22,236 68,954 +1,195 Hover/Click
Feb21 200407 2.757 2.812 2.752 2.793 +0.027 8,104 28,075 -858 Hover/Click
Mar21 200407 2.653 2.704 2.651 2.689 +0.028 13,788 46,981 -141 Hover/Click
Apr21 200407 2.408 2.450 2.407 2.428 +0.013 15,847 54,427 +503 Hover/Click
May21 200407 2.387 2.420 2.387 2.400 +0.012 3,717 16,002 +879 Hover/Click
Jun21 200407 2.423 2.447 2.416 2.429 +0.011 1,955 11,623 +172 Hover/Click
Jul21 200407 2.450 2.479 2.450 2.466 +0.009 1,396 8,787 +44 Hover/Click
Aug21 200407 2.473 2.476 2.455 2.467 +0.009 1,258 9,125 +81 Hover/Click
Total Volume and Open Interest 440,978 1,258,021 +318  
Brent Crude Oil(ICE) Weekly Monthly
Jun20 200407 33.66 34.18 31.74 31.87 -1.18 541,275 505,708 -32,251 Hover/Click
Jul20 200407 35.45 36.00 34.28 34.49 -0.40 228,847 319,515 -691 Hover/Click
Aug20 200407 36.72 37.23 35.77 36.04 -0.07 152,000 159,221 +251 Hover/Click
Sep20 200407 37.31 38.11 36.74 37.05 +0.10 132,543 183,339 -8,224 Hover/Click
Oct20 200407 38.00 38.70 37.41 37.75 +0.23 71,644 96,682 -4,095 Hover/Click
Nov20 200407 38.45 39.12 37.85 38.24 +0.34 52,564 99,994 +1,716 Hover/Click
Dec20 200407 38.60 39.38 38.17 38.59 +0.42 194,622 297,189 -483 Hover/Click
Jan21 200407 38.86 39.66 38.54 38.93 +0.49 18,860 88,310 +2,183 Hover/Click
Feb21 200407 39.11 39.94 38.87 39.26 +0.52 10,799 71,811 +539 Hover/Click
Mar21 200407 39.23 39.64 39.23 39.64 +0.55 25,087 57,427 -1,627 Hover/Click
Apr21 200407 40.80 40.80 39.96 39.96 +0.57 7,480 35,895 -479 Hover/Click
May21 200407 40.27 40.27 40.27 40.27 +0.57 3,514 30,528 +1,038 Hover/Click
Jun21 200407 40.30 41.11 40.14 40.56 +0.60 49,818 122,658 +2,698 Hover/Click
Jul21 200407 40.78 40.78 40.78 40.78 +0.61 2,665 24,381 +121 Hover/Click
Total Volume and Open Interest 1,582,085 2,600,764 -38,110  
Gas Oil(ICE) Weekly Monthly
Apr20 200407 306.75 312.50 294.00 298.00 +4.25 39,171 44,083 -11,536 Hover/Click
May20 200407 313.50 320.00 300.50 305.00 +2.75 111,303 167,377 +2,761 Hover/Click
Jun20 200407 325.75 331.50 313.75 318.25 +3.75 94,114 112,732 +3,339 Hover/Click
Jul20 200407 338.00 342.25 325.50 330.25 +4.50 37,832 75,399 +656 Hover/Click
Aug20 200407 347.25 350.00 335.25 339.50 +5.00 18,531 48,202 +3,011 Hover/Click
Sep20 200407 355.25 357.25 343.50 347.50 +5.00 18,232 52,535 +146 Hover/Click
Oct20 200407 358.75 363.25 349.75 353.75 +5.00 14,780 43,147 +377 Hover/Click
Nov20 200407 365.00 365.75 354.00 358.25 +5.25 8,096 31,298 -71 Hover/Click
Dec20 200407 368.00 371.25 356.50 360.75 +5.00 41,763 80,617 -1,905 Hover/Click
Jan21 200407 371.75 371.75 360.25 364.50 +4.75 3,952 23,791 +150 Hover/Click
Total Volume and Open Interest 425,354 857,847 +1,572  
Ethanol(CBOT)
May20 200407 0.866 0.894 0.866 0.866 -0.003 24 307 -1  
Jun20 200407 0.934 0.934 0.903 0.903 -0.003 22 220 +15  
Jul20 200407 0.905 0.906 0.905 0.906 -0.003 0 4 +0  
Aug20 200407 0.906 0.906 0.906 0.906 -0.003        
Sep20 200407 0.906 0.906 0.906 0.906 -0.003        
Oct20 200407 0.906 0.906 0.906 0.906 -0.003        
Nov20 200407 0.906 0.906 0.906 0.906 -0.003        
Dec20 200407 0.946 0.946 0.946 0.946 -0.003 0 1 +0  
Total Volume and Open Interest 46 532 -47  
WTI Crude Oil(ICE) Weekly Monthly
May20 200407 26.91 27.23 23.54 23.63 -2.45 48,764 63,026 -3,300 Hover/Click
Jun20 200407 30.82 31.26 28.52 28.69 -1.29 80,443 98,857 -4,837 Hover/Click
Jul20 200407 32.92 33.33 31.47 31.84 -0.20 37,554 57,833 -1,386 Hover/Click
Aug20 200407 33.94 34.26 32.65 32.92 -0.01 21,492 25,462 -126 Hover/Click
Sep20 200407 34.43 34.68 33.17 33.48 +0.05 27,582 46,298 -3,315 Hover/Click
Oct20 200407 34.73 35.00 33.60 33.90 +0.13 6,432 19,264 +581 Hover/Click
Nov20 200407 35.15 35.26 34.08 34.30 +0.22 4,653 15,369 -224 Hover/Click
Dec20 200407 35.10 35.64 34.42 34.67 +0.31 42,831 106,792 +2,016 Hover/Click
Jan21 200407 35.66 35.66 34.99 34.99 +0.42 674 6,612 -22 Hover/Click
Feb21 200407 35.26 35.26 35.26 35.26 +0.47 534 6,001 +144 Hover/Click
Mar21 200407 35.51 35.51 35.51 35.51 +0.47 1,301 6,931 +104 Hover/Click
Apr21 200407 35.77 35.77 35.77 35.77 +0.48 533 4,799 -2 Hover/Click
May21 200407 36.02 36.02 36.02 36.02 +0.47 424 5,037 -310 Hover/Click
Jun21 200407 36.60 36.87 36.20 36.23 +0.45 7,732 33,344 +35 Hover/Click
Jul21 200407 36.42 36.42 36.42 36.42 +0.45 136 5,693 -40 Hover/Click
Aug21 200407 36.61 36.61 36.61 36.61 +0.44 63 6,169 +9 Hover/Click
Total Volume and Open Interest 293,572 648,451 -11,475  
US Dollar Index(ICE) Weekly Monthly
Jun20 200407 100.830 100.830 99.715 99.915 -0.840 10,324 27,958 -444 Hover/Click
Sep20 200407 100.660 100.660 99.705 99.930 -0.840 45 551 -10 Hover/Click
Dec20 200407 99.895 99.895 99.895 99.895 -0.840 0 194 +0 Hover/Click
Total Volume and Open Interest 10,369 28,703 -454  
Australian Dollar(CME) Weekly Monthly
Jun20 200407 60.86 62.10 60.78 61.97 +1.05 63,923 125,063 -2,141 Hover/Click
Sep20 200407 61.17 62.05 61.17 61.97 +1.05 108 724 +42 Hover/Click
Dec20 200407 61.97 61.97 61.97 61.97 +1.05 0 197 +0 Hover/Click
Total Volume and Open Interest 64,177 127,403 -2,031  
British Pound(CME) Weekly Monthly
Jun20 200407 122.37 123.95 121.74 123.48 +0.37 71,865 151,472 -9,230 Hover/Click
Sep20 200407 122.00 123.78 122.00 123.56 +0.38 7 1,773 +2 Hover/Click
Dec20 200407 122.58 123.62 122.58 123.62 +0.38 0 158 +0 Hover/Click
Total Volume and Open Interest 71,979 156,370 -9,238  
Canadian Dollar(CME) Weekly Monthly
Jun20 200407 70.91 71.77 70.77 71.54 +0.65 60,064 109,103 +173 Hover/Click
Sep20 200407 71.31 71.77 71.31 71.59 +0.65 59 3,090 +9 Hover/Click
Dec20 200407 71.55 71.62 71.55 71.62 +0.66 3 2,596 -1 Hover/Click
Mar21 200407 71.64 71.64 70.89 71.64 +0.66 0 128 +0 Hover/Click
Total Volume and Open Interest 60,147 117,756 +177  
Japanese Yen(CME) Weekly Monthly
Jun20 200407 91.74 92.20 91.68 92.06 +0.19 81,195 120,122 -1,438 Hover/Click
Sep20 200407 92.08 92.30 92.08 92.30 +0.21 91 833 +21 Hover/Click
Dec20 200407 92.58 92.58 92.58 92.58 +0.23 0 33 +0 Hover/Click
Total Volume and Open Interest 81,593 122,353 -1,335  
Swiss Franc(CME) Weekly Monthly
Jun20 200407 102.47 103.52 102.39 103.48 +0.98 21,594 29,659 +164 Hover/Click
Sep20 200407 103.82 103.82 103.82 103.82 +0.99 2 67 +2 Hover/Click
Dec20 200407 104.17 104.17 104.17 104.17 +0.98 0 12 +0 Hover/Click
Total Volume and Open Interest 21,598 29,738 +164  
EuroFX(CME) Weekly Monthly
Jun20 200407 108.16 109.53 108.08 109.28 +1.07 134,612 536,742 -3,394 Hover/Click
Sep20 200407 108.42 109.81 108.41 109.57 +1.09 291 3,673 -14 Hover/Click
Dec20 200407 109.50 109.93 109.40 109.84 +1.09 71 1,873 +35 Hover/Click
Total Volume and Open Interest 135,281 548,779 -3,426  
Mexican Peso(CME) Weekly Monthly
Apr20 200407 407.75 418.63 407.75 413.75 +11.25 2 40 +0  
May20 200407 406.50 411.75 406.50 411.63 +11.38 1 895 +0  
Total Volume and Open Interest 50,858 100,808 +50  
Brazilian Real(CME) Weekly Monthly
May20 200407 189.95 193.15 189.85 191.45 +2.80 3,298 20,133 +267  
Jun20 200407 189.90 192.60 189.90 191.10 +2.90 43 1,431 -6 Hover/Click
Jul20 200407 190.60 190.60 190.60 190.60 +2.75 0 33 +0  
Aug20 200407 190.35 190.35 190.35 190.35 +2.80 0 120 +0  
Total Volume and Open Interest 3,341 21,717 +261  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200407 180~190 180~200 177~280 179~070 -1~110 192,451 1,000,998 -2,141 Hover/Click
Sep20 200407 178~000 178~000 176~260 177~230 -1~110 1 132 +1 Hover/Click
Dec20 200407 177~230 177~230 177~230 177~230 -1~110       Hover/Click
Total Volume and Open Interest 192,452 1,001,130 -2,140  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200407 138~140 138~150 137~160 137~290 -0~160 924,986 3,243,102 -23,302 Hover/Click
Sep20 200407 138~100 138~100 137~230 137~230 -0~100 0 67 +0 Hover/Click
Dec20 200407 137~230 137~230 137~230 137~230 -0~100       Hover/Click
Total Volume and Open Interest 924,986 3,243,169 -23,302  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200407 125~000 125~004 124~202 124~260 -0~062 617,211 3,722,949 -42,725 Hover/Click
Sep20 200407 124~194 124~194 124~194 124~194 -0~086       Hover/Click
Dec20 200407 124~194 124~194 124~194 124~194 -0~086       Hover/Click
Total Volume and Open Interest 617,211 3,722,949 -42,725  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200407 110~034 110~035 110~010 110~017 -0~015 322,637 2,707,959 -552 Hover/Click
Sep20 200407 110~055 110~055 110~055 110~055 -0~017 1,216 1,290 +1,216 Hover/Click
Dec20 200407 110~055 110~055 110~055 110~055 -0~017       Hover/Click
Total Volume and Open Interest 323,853 2,709,249 +664  
Eurodollars(CME) Weekly Monthly
Jun20 200407 99.445 99.445 99.375 99.400 -0.045 303,784 1,611,759 -13,718 Hover/Click
Sep20 200407 99.600 99.605 99.555 99.560 -0.040 220,183 1,515,711 +16,704 Hover/Click
Dec20 200407 99.625 99.625 99.580 99.590 -0.035 163,527 1,065,080 -19,710 Hover/Click
Mar21 200407 99.705 99.705 99.640 99.650 -0.050 131,231 848,121 -1,812 Hover/Click
Jun21 200407 99.695 99.700 99.635 99.645 -0.045 137,241 775,855 +9,861 Hover/Click
Sep21 200407 99.680 99.685 99.620 99.635 -0.040 129,312 664,913 -12,479 Hover/Click
Dec21 200407 99.650 99.650 99.585 99.600 -0.040 102,958 714,806 +1,721 Hover/Click
Mar22 200407 99.620 99.625 99.550 99.570 -0.045 85,726 554,485 +2,197 Hover/Click
Jun22 200407 99.570 99.575 99.495 99.520 -0.045 63,881 455,284 +1,265 Hover/Click
Sep22 200407 99.525 99.535 99.440 99.475 -0.045 55,383 340,339 +2,233 Hover/Click
Dec22 200407 99.470 99.475 99.380 99.415 -0.050 47,682 255,590 +2,376 Hover/Click
Mar23 200407 99.440 99.445 99.335 99.380 -0.050 46,993 299,802 -3,864 Hover/Click
Jun23 200407 99.405 99.410 99.295 99.340 -0.055 28,085 165,399 -1,217 Hover/Click
Sep23 200407 99.370 99.385 99.255 99.305 -0.060 26,388 126,915 +116 Hover/Click
Dec23 200407 99.335 99.345 99.210 99.260 -0.065 24,012 120,228 +715 Hover/Click
Mar24 200407 99.300 99.320 99.175 99.230 -0.065 24,274 109,265 -60 Hover/Click
Jun24 200407 99.265 99.280 99.135 99.190 -0.065 18,941 64,587 +1,017 Hover/Click
Sep24 200407 99.225 99.240 99.090 99.150 -0.065 15,755 72,450 -356 Hover/Click
Total Volume and Open Interest 1,901,014 10,809,571 +6,854  
Ultra T-Bond(CBOT)
Jun20 200407 225~12 225~13 220~23 223~09 -2~00 128,561 1,051,991 -3,572  
Sep20 200407 222~04 222~04 222~04 222~04 -2~05        
Dec20 200407 222~04 222~04 222~04 222~04 -2~05        
Total Volume and Open Interest 128,561 1,051,991 -3,572  
Ultra 10-Yr T-Note(CBOT)
Jun20 200407 156~085 156~105 154~235 155~130 -0~265 179,177 743,782 -3,372  
Sep20 200407 155~130 155~130 155~130 155~130 -0~265        
Dec20 200407 155~130 155~130 155~130 155~130 -0~265        
Total Volume and Open Interest 179,177 743,782 -3,372  
30 Day Federal Funds(CBOT)
Apr20 200407 99.942 99.945 99.935 99.945 +0.003 35,942 228,712 +8,021  
May20 200407 99.910 99.915 99.900 99.910 unch 68,769 258,666 +11,652  
Jun20 200407 99.915 99.920 99.900 99.915 unch 22,300 151,098 -1,373  
Jul20 200407 99.920 99.925 99.905 99.920 unch 47,646 213,864 +7,126  
Aug20 200407 99.925 99.925 99.910 99.920 unch 17,838 122,014 +2,000  
Sep20 200407 99.920 99.930 99.910 99.925 unch 6,743 40,828 +1,131  
Total Volume and Open Interest 257,930 1,499,748 +22,397  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200406 152.58 152.70 152.04 152.15 -0.53 2,133 12,721 +356 Hover/Click
Sep20 200406 152.15 152.15 152.15 152.15 -0.53       Hover/Click
Dec20 200406 152.15 152.15 152.15 152.15 -0.53       Hover/Click
Total Volume and Open Interest 2,133 12,721 +356  
Euro-Buxl(EUREX)
Jun20 200407 212.02 212.24 207.34 208.14 -3.76 30,408 197,540 -5,685  
Sep20 200407 217.62 217.62 217.62 217.62 -3.76 0 14 +0  
Dec20 200407 210.14 210.14 210.14 210.14 -3.76        
Total Volume and Open Interest 30,408 197,554 -5,685  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200407 171.81 171.90 170.24 170.49 -1.33 391,643 1,187,163 -39,710 Hover/Click
Sep20 200407 173.79 173.79 173.50 173.53 -1.37 2 213 +2 Hover/Click
Dec20 200407 171.54 171.54 171.54 171.54 -1.33       Hover/Click
Total Volume and Open Interest 391,645 1,187,376 -39,708  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200407 134.88 134.95 134.43 134.52 -0.40 267,625 976,820 -1,684 Hover/Click
Sep20 200407 134.12 134.12 134.12 134.12 -0.40 0 329 +0 Hover/Click
Dec20 200407 134.45 134.45 134.45 134.45 -0.40       Hover/Click
Total Volume and Open Interest 267,625 977,149 -1,684  
Euro-Schatz(EUREX)
Jun20 200407 112.08 112.10 112.01 112.04 -0.05 153,050 1,025,163 -5,401  
Sep20 200407 112.04 112.04 112.04 112.04 -0.05 0 65 +0  
Dec20 200407 113.04 113.04 113.04 113.04 -0.05        
Total Volume and Open Interest 153,050 1,025,228 -5,401  
3-Mth Euribor(EUREX)
Jun20 200407 100.250 100.250 100.240 100.240 -0.065 0 1,656 +0  
Sep20 200407 100.310 100.310 100.310 100.310 -0.035 0 813 +0  
Dec20 200407 100.355 100.355 100.355 100.355 -0.025 0 252 +0  
Total Volume and Open Interest 0 5,098 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200407 136~04 136~17 135~17 135~26 -0~23 105,399 412,839 -2,238 Hover/Click
Sep20 200407 134~28 134~28 134~28 134~28 -0~23       Hover/Click
Total Volume and Open Interest 105,399 412,839 -2,238  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200407 99.53 99.54 99.45 99.47 -0.07 64,711 574,754 -14,772 Hover/Click
Sep20 200407 99.65 99.66 99.61 99.62 -0.04 34,137 472,188 +4,451 Hover/Click
Dec20 200407 99.67 99.67 99.62 99.64 -0.03 32,889 454,827 +7,187 Hover/Click
Mar21 200407 99.71 99.71 99.67 99.68 -0.03 45,492 513,246 +8,070 Hover/Click
Jun21 200407 99.69 99.70 99.65 99.67 -0.03 34,847 321,610 +658 Hover/Click
Sep21 200407 99.68 99.68 99.63 99.64 -0.04 28,625 231,988 -2,126 Hover/Click
Total Volume and Open Interest 433,787 3,363,639 +4,671  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200407 100.300 100.300 100.230 100.240 -0.060 104,773 502,686 +22,669  
Sep20 200407 100.345 100.345 100.300 100.310 -0.035 61,068 401,317 +1,808  
Dec20 200407 100.380 100.380 100.335 100.350 -0.030 72,066 378,806 -1,107  
Total Volume and Open Interest 556,256 3,273,184 +29,370  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200407 99.70 99.71 99.68 99.70 unch 12,416 144,031 -9,807  
Sep20 200407 99.71 99.71 99.69 99.70 -0.01 9,148 127,910 -12,444  
Dec20 200407 99.68 99.69 99.67 99.68 -0.01 8,945 161,725 +507  
Mar21 200407 99.68 99.69 99.67 99.68 -0.01 6,852 133,343 +277  
Jun21 200407 99.68 99.69 99.66 99.67 -0.01 2,985 76,616 -11,374  
Sep21 200407 99.67 99.67 99.64 99.66 -0.01 2,093 55,642 -7,571  
Dec21 200407 99.64 99.64 99.61 99.63 -0.01 1,854 47,383 -1,630  
Mar22 200407 99.62 99.63 99.60 99.61 -0.01 1,127 21,659 -376  
Jun22 200407 99.59 99.59 99.58 99.58 -0.01 25 1,847 -320  
Sep22 200407 99.55 99.55 99.55 99.55 -0.01 0 606 +0  
Total Volume and Open Interest 45,445 771,836 -43,032  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200407 99.23 99.23 99.09 99.10 -0.14 125,890 1,159,862 -23,646  
Sep20 200407 99.10 99.10 99.10 99.10 -0.14        
Total Volume and Open Interest 125,890 1,159,862 -23,646  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200407 99.75 99.76 99.74 99.75 -0.01 112,122 916,249 -24,217  
Sep20 200407 99.75 99.75 99.75 99.75 -0.01        
Total Volume and Open Interest 112,122 916,249 -24,217  
Gold(CMX) Weekly Monthly
Apr20 200407 1695.7 1724.4 1658.0 1664.8 -12.2 643 1,906 -2,181 Hover/Click
Jun20 200407 1707.1 1742.6 1672.0 1683.7 -10.2 139,612 354,372 -5,373 Hover/Click
Aug20 200407 1705.0 1739.7 1672.9 1682.8 -9.4 4,333 55,940 +426 Hover/Click
Oct20 200407 1704.0 1733.2 1674.6 1683.5 -9.6 1,316 12,047 -93 Hover/Click
Dec20 200407 1713.1 1740.8 1674.3 1683.7 -9.4 3,019 41,059 +1,115 Hover/Click
Feb21 200407 1715.0 1715.0 1677.3 1682.8 -10.5 214 9,842 +70 Hover/Click
Apr21 200407 1688.8 1688.8 1683.2 1683.2 -10.5 136 2,380 +16 Hover/Click
Jun21 200407 1690.7 1690.9 1675.0 1683.7 -10.6 6 2,594 +0 Hover/Click
Aug21 200407 1685.4 1685.4 1685.4 1685.4 -10.6 0 70 +0 Hover/Click
Oct21 200407 1687.5 1687.5 1687.5 1687.5 -10.6 0 11 +0 Hover/Click
Dec21 200407 1720.1 1726.0 1679.2 1688.0 -10.6 2 1,671 -1 Hover/Click
Feb22 200407 1689.4 1689.4 1689.4 1689.4 -10.6       Hover/Click
Total Volume and Open Interest 149,789 484,121 -6,019  
Silver(CMX) Weekly Monthly
May20 200407 1528.0 1593.0 1520.5 1548.0 +31.1 38,182 76,182 -1,597 Hover/Click
Jul20 200407 1532.5 1595.0 1527.5 1553.2 +32.4 4,380 38,286 +119 Hover/Click
Sep20 200407 1575.0 1575.0 1528.5 1555.8 +32.6 1,116 10,938 +125 Hover/Click
Dec20 200407 1543.0 1595.0 1536.5 1561.1 +32.7 1,063 10,664 -272 Hover/Click
Mar21 200407 1572.0 1572.0 1555.0 1564.1 +32.7 128 1,981 +91 Hover/Click
May21 200407 1580.0 1580.0 1568.7 1568.7 +35.2 428 358 +182 Hover/Click
Jul21 200407 1572.1 1572.1 1572.1 1572.1 +35.2 0 23 +0 Hover/Click
Total Volume and Open Interest 45,363 138,738 -1,317  
Platinum(NYMEX) Weekly Monthly
Apr20 200407 741.0 741.0 719.5 741.0 +13.0 6 10 +0 Hover/Click
Jul20 200407 739.0 750.4 732.2 745.0 +13.0 7,321 48,990 -343 Hover/Click
Oct20 200407 739.7 750.0 737.0 745.9 +13.5 325 4,178 +49 Hover/Click
Jan21 200407 739.9 749.9 739.8 745.4 +14.2 342 735 -99 Hover/Click
Total Volume and Open Interest 8,002 54,016 -390  
Palladium(NYMEX) Weekly Monthly
Jun20 200407 2082.20 2207.20 2057.60 2094.30 +17.50 757 6,646 +4 Hover/Click
Sep20 200407 2125.30 2190.00 2084.50 2084.50 +17.00 16 614 -1 Hover/Click
Dec20 200407 2140.00 2180.00 2069.90 2069.90 +16.80 2 433 +0 Hover/Click
Total Volume and Open Interest 775 7,693 +3  
Copper(CMX) Weekly Monthly
May20 200407 222.00 231.75 221.85 227.25 +5.50 45,869 85,764 -790 Hover/Click
Jul20 200407 222.75 232.10 222.45 227.90 +5.70 6,761 48,482 +1,529 Hover/Click
Sep20 200407 225.60 232.15 225.35 228.50 +5.85 2,064 22,701 +45 Hover/Click
Dec20 200407 223.85 233.05 223.85 229.30 +5.90 1,352 16,668 +447 Hover/Click
Mar21 200407 232.40 232.80 228.95 230.10 +5.95 207 1,472 +16 Hover/Click
Total Volume and Open Interest 57,028 186,589 +1,175  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200407 22496 23477 22300 22491 +3 169,298 53,978 -1,132 Hover/Click
Sep20 200407 22409 23343 22250 22433 +10 65 167 +2 Hover/Click
Dec20 200407 22371 22371 22371 22371 +16 9 13 +0 Hover/Click
Mar21 200407 22178 22178 22178 22178 -4       Hover/Click
Total Volume and Open Interest 169,372 54,158 -1,130  
S & P 500(CME) Weekly Monthly
Jun20 200407 2642.25 2737.75 2630.50 2642.00 -2.50 1,095 79,363 -262 Hover/Click
Sep20 200407 2636.75 2636.75 2636.75 2636.75 -3.75 0 11 +0 Hover/Click
Dec20 200407 2633.75 2633.75 2633.75 2633.75 -5.00       Hover/Click
Mar21 200407 2632.75 2632.75 2632.75 2632.75 -4.25       Hover/Click
Total Volume and Open Interest 1,095 79,448 -262  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200407 2645.50 2750.00 2623.50 2642.00 -2.50 1,763,886 3,486,777 -15,361 Hover/Click
Sep20 200407 2643.00 2744.00 2619.25 2636.75 -3.75 7,449 24,573 +1,782 Hover/Click
Dec20 200407 2640.00 2727.00 2632.25 2633.75 -5.00 896 8,384 +739 Hover/Click
Mar21 200407 2632.75 2713.50 2632.75 2632.75 -4.25 1 68 +0 Hover/Click
Total Volume and Open Interest 1,772,232 3,519,802 -12,840  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200407 8034.25 8303.25 7948.00 8012.00 -17.75 351,874 182,620 -6,171 Hover/Click
Sep20 200407 8017.00 8292.00 7966.00 8009.00 -18.75 262 1,295 +1 Hover/Click
Dec20 200407 8106.50 8114.75 7992.25 7992.25 -17.75 1 16 +0 Hover/Click
Total Volume and Open Interest 352,137 183,933 -6,170  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200407 1431.90 1528.90 1420.40 1458.80 +19.70 8,507 82,189 +59 Hover/Click
Sep20 200407 1465.80 1519.00 1428.40 1465.80 +19.70 0 1 +0 Hover/Click
Dec20 200407 1473.10 1473.10 1473.10 1473.10 +21.00       Hover/Click
Total Volume and Open Interest 8,507 82,190 +59  
Volatility Index(CBOE)
Apr20 200407 42.15 44.37 40.20 44.03 +2.25 47,714 62,647 -5,632  
May20 200407 38.20 39.85 36.40 39.68 +1.75 35,205 84,659 +5,754  
Jun20 200407 36.15 36.85 34.30 36.68 +0.80 10,627 25,765 -1,574  
Jul20 200407 33.66 34.15 32.31 34.10 +0.62 4,986 24,747 +240  
Total Volume and Open Interest 105,536 240,011 -342  
S & P 600(CME)
Jun20 200407 645.00 645.00 645.00 645.00 unch        
Sep20 200407 678.40 678.40 678.40 678.40 +3.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200407 1125.80 1190.40 1110.90 1125.20 -3.50 166,279 573,475 +7,517 Hover/Click
Sep20 200407 1159.50 1175.00 1124.40 1124.40 -3.30 130 114 +70 Hover/Click
Dec20 200407 1123.00 1123.00 1123.00 1123.00 -3.30       Hover/Click
Total Volume and Open Interest 166,409 573,589 +7,587  
Nikkei 225(CME)
Jun20 200407 19085 20030 18680 19120 +50 3,935 11,781 +63  
Sep20 200407 19395 19395 19160 19160 +50 0 5 +0  
Total Volume and Open Interest 3,935 11,786 +63  
Nikkei 225(SGX) Weekly Monthly
Jun20 200406 17725 18700 17570 18560 +900 127,961 128,215 -2,022  
Sep20 200406 17700 18515 17510 18515 +895 7 1,163 -5  
Dec20 200406 18375 18375 18375 18375 +895 3,526 16,314 +3,328  
Total Volume and Open Interest 132,496 188,246 +2,303  
Nikkei 225 Mini(JPX)
Jun20 200407 18930 19150 18520 19150 +580 1,128,000 453,736 -10,347  
Sep20 200406 17635 18650 17520 18490 +650 15,782 9,048 -1,070  
Dec20 200406 17590 18550 17455 18440 +720 378 2,996 +106  
Total Volume and Open Interest 1,460,294 695,014 +29,551  
Nikkei 225(JPX)
Jun20 200407 18930 19150 18520 19150 +580 67,864 337,565 -1,426  
Sep20 200407 18900 19090 18490 19090 +600 174 11,271 +524  
Dec20 200407 18760 19020 18700 19020 +580 5 59,620 +846  
Total Volume and Open Interest 68,046 470,422 +915  
Nikkei 225(CME) Yen
Jun20 200407 18905 19860 18520 18975 +55 32,211 34,520 +1,346  
Sep20 200407 18915 18915 17875 18915 +40 0 74 +0  
Dec20 200407 18745 18745 18745 18745 +45        
Total Volume and Open Interest 32,211 34,594 +1,346  
Nikkei 225(CME) e-Mini Yen
Jun20 200407 18980 18980 18975 18980 +60        
Sep20 200407 18920 18920 18915 18920 +40        
Dec20 200407 18750 18750 18745 18750 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr20 200407 4421.5 4528.0 4366.0 4437.0 +93.0 53,727 198,909 -9,249  
May20 200407 4472.0 4473.0 4410.0 4410.0 +93.0 11 58 -7  
Jun20 200407 4397.0 4436.0 4331.0 4397.5 +94.5 157 6,696 -135  
Total Volume and Open Interest 53,895 274,670 -9,391  
Hang Seng Index(HKFE) Weekly Monthly
Apr20 200407 23750 24439 23686 24423 +683 133,036 104,580 +978  
May20 200407 23670 24352 23626 24340 +685 605 2,391 +443  
Jun20 200407 23483 24185 23483 24185 +690 357 7,492 -3  
Total Volume and Open Interest 134,327 122,032 +1,277  
DAX(EUREX) Weekly Monthly
Jun20 200407 10238.5 10572.0 10080.5 10334.0 +287.5 88,350 105,788 -4,650  
Sep20 200407 10175.0 10470.0 10175.0 10319.5 +289.5 46 730 -4  
Dec20 200407 10089.0 10476.0 10089.0 10307.5 +290.0 6 223 -55  
Total Volume and Open Interest 88,402 106,741 -4,709  
Mini-DAX(EUREX)
Jun20 200407 10221.0 10573.0 10083.0 10334.0 +287.5 70,043 16,718 -761  
Sep20 200407 10105.0 10515.0 10105.0 10319.5 +289.5 46 404 -10  
Dec20 200407 10460.0 10460.0 10307.5 10307.5 +290.0 5 37 +0  
Total Volume and Open Interest 70,094 17,159 -771  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200407 2810 2885 2765 2823 +54 1,001,352 4,625,984 -103,747  
Sep20 200407 2775 2866 2775 2812 +53 9,811 107,726 +2,596  
Dec20 200407 2804 2804 2804 2804 +54 4,296 200,098 +1,374  
Total Volume and Open Interest 1,015,459 4,949,626 -99,777  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200407 9424 9571 9235 9353 +21 40,609 225,413 -624  
Sep20 200407 9450 9483 9300 9322 +22 22 1,403 -3  
Dec20 200407 9306 9306 9306 9306 +19 1 211 -1  
Total Volume and Open Interest 40,632 227,027 -628  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200407 5665.50 5772.00 5561.00 5677.00 +103.50 99,389 701,865 -6,219  
Sep20 200407 5641.00 5734.50 5641.00 5663.00 +100.00 82 2,162 +50  
Dec20 200407 5657.50 5657.50 5654.00 5654.00 +103.00 1,385 3,534 +112  
Total Volume and Open Interest 100,856 707,561 -6,057  
SPI 200(SFE) Weekly Monthly
Jun20 200407 5267.0 5445.0 5178.0 5242.0 -31.0 75,012 400,829 -1,955  
Sep20 200407 5195.0 5195.0 5195.0 5195.0 -31.0 2 142 +2  
Dec20 200407 5174.0 5174.0 5174.0 5174.0 -31.0 1 658 +1  
Total Volume and Open Interest 75,679 404,243 -1,699  
FTSE MIB(ISE)
Jun20 200407 17360.00 17820.00 17090.00 17353.00 +374.00 12,343 57,222 -1,053  
Sep20 200407 17000.00 17550.00 17000.00 17238.00 +359.00 5 296 +0  
Dec20 200407 17148.00 17148.00 17148.00 17148.00 +364.00        
Total Volume and Open Interest 12,348 57,518 -1,053  
KOSPI 200(KFE)
Jun20 200407 240.45 247.15 238.65 245.25 +4.55 423,616 339,870 +93  
Sep20 200407 239.55 246.30 238.30 244.65 +4.90 72 5,430 +224  
Dec20 200407 245.00 246.00 239.80 243.50 +4.40 1 44,346 +2,087  
Total Volume and Open Interest 423,830 406,647 +2,222  
GSCI(CME) Weekly Monthly
Apr20 200407 275.70 275.70 272.10 272.10 +1.70 3 7,402 +0  
May20 200407 290.00 290.00 290.00 290.00 +7.45        
Jun20 200407 293.95 293.95 293.95 293.95 +7.45        
Total Volume and Open Interest 3 7,402 +0  
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php