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 June 24, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200624 875.50 877.50 870.00 870.75 -4.25 94,353 136,277 -14,181 Hover/Click
Aug20 200624 871.75 874.25 866.50 867.50 -4.50 30,748 67,921 -332 Hover/Click
Sep20 200624 869.50 871.75 864.00 865.50 -4.00 11,265 41,302 +1,435 Hover/Click
Nov20 200624 874.25 876.75 868.50 870.00 -4.00 61,000 303,636 +9,410 Hover/Click
Jan21 200624 878.50 880.50 872.50 873.75 -4.25 7,674 68,916 +999 Hover/Click
Mar21 200624 874.25 876.50 869.00 870.50 -3.50 6,094 132,445 +344 Hover/Click
May21 200624 876.25 878.25 869.75 871.75 -4.00 1,759 62,287 +156 Hover/Click
Jul21 200624 883.00 886.00 876.75 879.00 -4.50 1,280 37,819 +269 Hover/Click
Aug21 200624 884.75 886.25 878.50 880.00 -4.50 23 2,152 +1 Hover/Click
Sep21 200624 879.75 879.75 875.25 875.25 -4.00 4 1,266 +0 Hover/Click
Nov21 200624 876.25 878.75 871.00 872.50 -4.25 626 21,415 +45 Hover/Click
Jan22 200624 877.50 877.50 877.50 877.50 -5.00 3 305 +0 Hover/Click
Mar22 200624 874.75 874.75 868.00 870.75 -5.25 6 200 +4 Hover/Click
May22 200624 878.00 878.00 874.50 874.50 -4.00 0 84 +0 Hover/Click
Total Volume and Open Interest 214,835 876,264 -1,850  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200624 286.30 287.70 286.00 286.70 +0.40 32,142 60,979 -6,701 Hover/Click
Aug20 200624 288.10 289.80 288.00 288.80 +0.50 15,848 47,442 +1,030 Hover/Click
Sep20 200624 289.00 290.70 288.80 289.60 +0.60 6,894 38,231 +552 Hover/Click
Oct20 200624 289.90 291.70 289.80 290.60 +0.60 3,183 19,455 +160 Hover/Click
Dec20 200624 292.60 294.40 292.30 293.20 +0.70 33,638 153,666 +855 Hover/Click
Jan21 200624 293.50 295.50 293.30 294.30 +0.90 5,079 27,195 +1,616 Hover/Click
Mar21 200624 292.90 295.20 292.90 293.90 +0.90 2,480 42,326 +763 Hover/Click
May21 200624 293.60 295.50 293.20 294.20 +1.10 752 24,941 +148 Hover/Click
Jul21 200624 297.40 297.90 295.60 296.60 +1.20 1,393 18,215 +504 Hover/Click
Aug21 200624 298.50 298.70 296.80 297.50 +1.20 146 4,387 +25 Hover/Click
Total Volume and Open Interest 102,456 453,608 -670  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200624 28.19 28.28 27.62 27.65 -0.52 32,818 59,848 -5,557 Hover/Click
Aug20 200624 28.36 28.47 27.81 27.85 -0.52 17,842 56,130 +1,516 Hover/Click
Sep20 200624 28.51 28.63 27.97 28.01 -0.52 7,462 47,421 +1,006 Hover/Click
Oct20 200624 28.66 28.79 28.15 28.18 -0.52 4,495 24,224 +864 Hover/Click
Dec20 200624 29.00 29.14 28.46 28.50 -0.54 29,794 154,751 +1,115 Hover/Click
Jan21 200624 29.23 29.38 28.71 28.74 -0.55 4,403 26,645 +1,512 Hover/Click
Mar21 200624 29.50 29.53 28.90 28.93 -0.51 1,663 36,991 -283 Hover/Click
May21 200624 29.57 29.64 29.05 29.09 -0.48 1,543 25,962 +0 Hover/Click
Jul21 200624 29.74 29.81 29.21 29.27 -0.46 1,149 14,934 +251 Hover/Click
Aug21 200624 29.59 29.87 29.30 29.35 -0.45 22 2,353 +4 Hover/Click
Total Volume and Open Interest 101,693 460,465 +759  
Canola(WCE) Weekly Monthly
Jul20 200624 473.2 476.9 473.1 474.8 +1.5 5,820 17,858 -2,397 Hover/Click
Nov20 200624 474.3 475.2 471.1 471.5 -2.8 12,905 121,744 +3,020 Hover/Click
Jan21 200624 480.5 480.6 477.3 477.5 -2.8 2,636 17,035 +443 Hover/Click
Mar21 200624 485.1 485.7 482.1 482.3 -3.4 382 4,109 +26 Hover/Click
May21 200624 489.3 490.3 486.3 486.6 -3.6 201 2,951 +168 Hover/Click
Total Volume and Open Interest 21,970 164,988 +1,283  
Corn(CBOT) Weekly Monthly
Jul20 200624 324.50 329.00 323.75 324.25 -0.75 134,480 268,905 -11,474 Hover/Click
Sep20 200624 328.50 332.50 326.50 327.00 -2.00 78,573 553,867 +14,491 Hover/Click
Dec20 200624 336.00 339.75 333.25 333.75 -3.00 81,166 513,636 +9,425 Hover/Click
Mar21 200624 348.00 350.75 344.25 344.75 -4.00 11,127 79,778 +1,296 Hover/Click
May21 200624 355.00 357.50 350.75 351.50 -4.50 4,101 23,000 +335 Hover/Click
Jul21 200624 360.75 363.25 356.50 357.00 -4.50 2,729 68,582 +229 Hover/Click
Sep21 200624 361.00 363.25 357.50 358.00 -3.50 178 25,069 +34 Hover/Click
Dec21 200624 368.00 370.50 364.50 365.00 -3.75 4,741 70,687 +816 Hover/Click
Mar22 200624 378.00 379.75 374.50 374.75 -3.50 14 2,473 +10 Hover/Click
May22 200624 383.00 384.75 380.25 380.25 -3.00 2 484 +2 Hover/Click
Total Volume and Open Interest 317,131 1,609,305 +15,180  
Wheat(CBOT) Weekly Monthly
Jul20 200624 486.75 488.00 480.00 481.25 -4.75 35,478 58,732 -4,884 Hover/Click
Sep20 200624 491.25 492.50 484.50 485.75 -5.25 55,123 204,698 +5,041 Hover/Click
Dec20 200624 499.75 500.50 492.75 494.00 -4.75 17,017 96,984 +1,798 Hover/Click
Mar21 200624 508.25 509.25 502.00 503.00 -4.50 5,503 35,993 +809 Hover/Click
May21 200624 514.00 514.75 508.00 509.00 -4.00 1,745 10,889 +75 Hover/Click
Jul21 200624 517.00 517.50 511.50 512.00 -4.00 2,026 11,763 +937 Hover/Click
Total Volume and Open Interest 117,080 426,584 +3,783  
Wheat(KCBT) Weekly Monthly
Jul20 200624 435.00 437.75 430.75 431.25 -3.75 16,956 34,569 -3,695 Hover/Click
Sep20 200624 444.00 446.25 439.00 439.75 -3.75 23,409 125,765 +3,627 Hover/Click
Dec20 200624 456.25 459.25 452.25 452.75 -3.75 10,175 55,450 +3,327 Hover/Click
Mar21 200624 470.75 471.75 465.50 466.00 -3.00 1,465 12,074 +35 Hover/Click
May21 200624 475.75 479.25 473.00 473.50 -3.25 1,747 8,262 +219 Hover/Click
Jul21 200624 480.00 484.50 478.25 478.75 -3.50 607 3,682 +181 Hover/Click
Sep21 200624 487.25 492.25 486.75 487.25 -3.50 4 107 +1 Hover/Click
Total Volume and Open Interest 54,363 240,259 +3,695  
Wheat(MGE) Weekly Monthly
Jul20 200624 514.00 518.50 514.00 516.25 +1.50 5,303 11,421 -1,971 Hover/Click
Sep20 200624 524.00 526.75 523.75 524.25 +0.50 6,200 29,458 +1,208 Hover/Click
Dec20 200624 535.00 538.00 535.00 536.00 +1.00 1,093 12,877 -75 Hover/Click
Mar21 200624 549.00 550.50 549.00 549.50 +1.75 42 5,027 -2 Hover/Click
May21 200624 559.00 559.00 558.50 558.50 +1.75 18 2,154 +4 Hover/Click
Jul21 200624 563.25 567.00 563.25 566.25 +2.00 23 283 +2 Hover/Click
Total Volume and Open Interest 12,679 61,496 -834  
Oats(CBOT) Weekly Monthly
Jul20 200624 303.50 309.25 303.00 304.75 +0.50 242 968 -89 Hover/Click
Sep20 200624 291.50 294.00 288.00 292.00 +1.25 67 682 +6 Hover/Click
Dec20 200624 287.75 290.00 286.00 289.00 +1.25 218 2,727 +121 Hover/Click
Mar21 200624 290.50 292.75 290.00 290.75 unch 0 21 +0 Hover/Click
Total Volume and Open Interest 527 4,403 +38  
Rough Rice(CBOT) Weekly Monthly
Jul20 200624 14.15 14.15 13.87 13.94 -0.12 157 1,114 -85 Hover/Click
Sep20 200624 12.24 12.27 12.12 12.27 +0.02 180 7,423 +51 Hover/Click
Nov20 200624 11.95 12.02 11.94 12.02 +0.01 57 1,398 +10 Hover/Click
Jan21 200624 12.19 12.19 12.19 12.19 +0.01 0 17 +0 Hover/Click
Total Volume and Open Interest 394 9,952 -24  
Live Cattle(CME) Weekly Monthly
Jun20 200624 94.035 94.885 93.135 93.300 -0.235 763 3,874 -601 Hover/Click
Aug20 200624 97.200 97.850 96.035 96.350 -0.850 14,650 130,561 +417 Hover/Click
Oct20 200624 99.885 100.730 99.180 99.635 -0.250 7,063 62,443 +191 Hover/Click
Dec20 200624 103.535 104.350 102.980 103.350 -0.185 5,952 42,839 +217 Hover/Click
Feb21 200624 107.730 108.250 106.930 107.330 -0.350 3,171 17,269 +306 Hover/Click
Apr21 200624 110.180 110.550 109.400 109.830 -0.350 813 11,953 +150 Hover/Click
Total Volume and Open Interest 32,667 273,796 +713  
Feeder Cattle(CME) Weekly Monthly
Aug20 200624 133.200 134.450 131.800 132.880 -0.320 3,489 17,776 +119 Hover/Click
Sep20 200624 134.630 135.630 133.130 134.185 -0.300 1,866 6,171 +214 Hover/Click
Oct20 200624 135.450 136.500 134.130 135.185 -0.250 1,242 4,296 +100 Hover/Click
Nov20 200624 136.200 137.235 135.050 136.285 +0.035 621 3,073 +27 Hover/Click
Jan21 200624 135.650 136.550 134.650 135.880 +0.280 249 2,815 +70 Hover/Click
Mar21 200624 134.800 135.630 134.035 135.350 +0.500 53 618 +14 Hover/Click
Apr21 200624 136.325 136.325 135.000 136.325 +0.425 3 21 +1 Hover/Click
Total Volume and Open Interest 7,524 34,775 +545  
Lean Hogs(CME) Weekly Monthly
Jul20 200624 46.330 46.730 45.850 45.930 -0.970 6,520 24,776 -1,205 Hover/Click
Aug20 200624 52.200 52.450 51.150 51.250 -1.250 14,981 88,650 +927 Hover/Click
Oct20 200624 50.700 50.980 50.000 50.230 -0.700 8,524 46,545 +1,760 Hover/Click
Dec20 200624 52.230 52.350 51.530 52.000 -0.300 5,984 37,604 +554 Hover/Click
Feb21 200624 59.280 59.680 58.780 59.550 +0.200 1,907 15,069 +278 Hover/Click
Apr21 200624 65.220 65.750 64.970 65.630 +0.050 942 6,484 +244 Hover/Click
May21 200624 70.030 70.500 70.030 70.500 -0.250 0 143 +0  
Jun21 200624 74.680 74.930 74.350 74.750 -0.130 615 1,842 +312 Hover/Click
Total Volume and Open Interest 39,562 221,359 +2,901  
Class III Milk(CME) Weekly Monthly
Jun20 200624 21.00 21.02 20.90 21.01 +0.01 167 5,934 +25 Hover/Click
Jul20 200624 22.06 22.39 21.56 21.56 -0.75 939 5,169 +281 Hover/Click
Aug20 200624 19.95 20.28 19.55 19.55 -0.75 836 4,155 +266 Hover/Click
Sep20 200624 18.55 18.68 17.96 17.96 -0.75 550 3,202 +87 Hover/Click
Oct20 200624 17.58 17.70 16.98 16.98 -0.75 213 2,161 +29 Hover/Click
Nov20 200624 17.02 17.06 16.47 16.49 -0.69 72 1,799 +24 Hover/Click
Dec20 200624 16.56 16.57 16.00 16.10 -0.48 56 1,554 +19 Hover/Click
Jan21 200624 16.05 16.05 15.85 16.00 -0.20 22 520 +9 Hover/Click
Feb21 200624 16.17 16.17 16.09 16.17 -0.04 31 502 +10 Hover/Click
Mar21 200624 16.21 16.25 16.19 16.21 unch 23 508 +13 Hover/Click
Apr21 200624 16.23 16.23 16.23 16.23 unch 2 295 +1 Hover/Click
May21 200624 16.32 16.32 16.25 16.25 +0.03 3 256 +1 Hover/Click
Jun21 200624 16.45 16.45 16.21 16.26 -0.14 2 204 +1 Hover/Click
Total Volume and Open Interest 2,916 26,552 +766  
Cocoa(ICE) Weekly Monthly
Jul20 200624 2441 2441 2441 2441 +16 0 356 +0 Hover/Click
Sep20 200624 2286 2328 2286 2306 +16 9,884 96,265 +115 Hover/Click
Dec20 200624 2269 2298 2263 2279 +13 4,719 53,066 -92 Hover/Click
Mar21 200624 2248 2279 2245 2255 +8 3,158 34,331 +766 Hover/Click
May21 200624 2252 2274 2241 2250 +7 565 13,745 +63 Hover/Click
Jul21 200624 2256 2272 2239 2248 +7 316 5,561 -20 Hover/Click
Sep21 200624 2263 2263 2234 2243 +8 165 3,183 +0 Hover/Click
Total Volume and Open Interest 18,874 209,003 +868  
Coffee "C"(ICE) Weekly Monthly
Jul20 200624 96.25 97.10 96.25 96.65 +0.40 266 1,323 -352 Hover/Click
Sep20 200624 98.00 99.75 97.15 97.80 -0.40 12,070 110,094 -29 Hover/Click
Dec20 200624 100.40 102.00 99.55 100.05 -0.35 5,023 63,803 +677 Hover/Click
Mar21 200624 102.40 104.00 101.55 102.15 -0.25 3,030 35,458 +610 Hover/Click
May21 200624 103.25 105.25 103.00 103.55 -0.15 1,780 17,494 +504 Hover/Click
Jul21 200624 105.00 106.45 104.45 104.95 -0.05 725 8,489 +157 Hover/Click
Total Volume and Open Interest 23,610 263,790 +1,693  
Orange Juice(ICE) Weekly Monthly
Jul20 200624 120.35 120.45 118.35 119.80 -0.05 914 1,887 -747 Hover/Click
Sep20 200624 122.50 123.20 121.00 122.80 +0.25 680 6,860 +122 Hover/Click
Nov20 200624 124.00 124.50 123.10 124.30 -0.20 38 1,079 +0 Hover/Click
Jan21 200624 126.45 126.50 126.35 126.35 -0.20 31 531 +19 Hover/Click
Mar21 200624 129.00 129.00 128.90 128.90 -0.15 4 222 +3 Hover/Click
May21 200624 131.60 131.65 131.55 131.55 +0.30 0 17 +0 Hover/Click
Total Volume and Open Interest 1,667 10,596 -603  
Sugar #11(ICE) Weekly Monthly
Jul20 200624 11.80 12.05 11.65 11.75 -0.04 38,098 69,951 -11,372 Hover/Click
Oct20 200624 11.93 12.16 11.75 11.84 -0.08 54,724 412,365 +5,984 Hover/Click
Mar21 200624 12.59 12.74 12.39 12.49 -0.08 17,383 188,313 -1,174 Hover/Click
May21 200624 12.33 12.46 12.12 12.23 -0.11 8,236 82,758 +842 Hover/Click
Jul21 200624 12.16 12.23 11.91 12.02 -0.12 3,950 71,037 +106 Hover/Click
Oct21 200624 12.12 12.22 11.91 12.01 -0.14 5,461 63,118 +1,553 Hover/Click
Mar22 200624 12.28 12.55 12.28 12.35 -0.17 4,741 37,761 -805 Hover/Click
May22 200624 12.09 12.32 12.09 12.13 -0.20 595 15,509 +143 Hover/Click
Total Volume and Open Interest 134,089 974,311 -4,810  
London Cocoa(LCE) Weekly Monthly
Jul20 200624 1810 1829 1803 1826 +17 2,292 45,389 -723 Hover/Click
Sep20 200624 1694 1714 1685 1708 +14 5,716 47,296 -546 Hover/Click
Dec20 200624 1638 1653 1628 1650 +15 3,853 63,071 -158 Hover/Click
Mar21 200624 1607 1624 1601 1620 +13 3,533 52,684 +818 Hover/Click
May21 200624 1605 1624 1605 1620 +11 483 16,411 +137 Hover/Click
Jul21 200624 1606 1623 1606 1620 +10 85 8,853 +25 Hover/Click
Sep21 200624 1604 1621 1604 1618 +10 27 10,741 -5 Hover/Click
Total Volume and Open Interest 16,011 251,618 -430  
London Sugar(LCE) Weekly Monthly
Aug20 200624 361.50 361.80 353.50 356.70 -5.90 5,999 34,950 -1,133 Hover/Click
Oct20 200624 355.00 358.20 352.00 354.10 -2.30 4,778 31,900 +294 Hover/Click
Dec20 200624 354.90 358.90 353.20 354.40 -1.50 2,277 18,223 +453 Hover/Click
Mar21 200624 354.90 358.60 353.00 354.10 -1.90 1,130 13,893 +503 Hover/Click
May21 200624 357.30 358.30 355.10 356.90 -1.90 169 5,550 +0 Hover/Click
Total Volume and Open Interest 14,487 111,070 +153  
Cotton(ICE) Weekly Monthly
Jul20 200624 63.04 63.04 61.66 61.66 -1.38 3,598 5,694 -1,621 Hover/Click
Oct20 200624 60.76 61.00 59.91 59.91 -0.43 43 157 +3 Hover/Click
Dec20 200624 59.51 60.09 59.02 59.21 -0.23 12,280 113,821 -1,314 Hover/Click
Mar21 200624 60.18 60.74 59.69 59.80 -0.33 2,883 22,079 -112 Hover/Click
May21 200624 60.74 61.24 60.23 60.28 -0.41 747 4,882 -38 Hover/Click
Jul21 200624 61.10 61.55 60.55 60.58 -0.48 541 4,892 -58 Hover/Click
Total Volume and Open Interest 20,243 162,447 -3,042  
Lumber(CME) Weekly Monthly
Jul20 200624 438.1 438.9 422.7 428.8 -11.9 386 628 -131  
Sep20 200624 432.1 435.9 419.0 424.1 -9.6 461 1,149 +103  
Nov20 200624 420.0 420.0 406.1 409.1 -14.3 95 478 +30  
Jan21 200624 409.0 409.0 399.0 401.0 -6.3 31 95 +15  
Mar21 200624 399.0 399.0 393.8 394.4 -5.1 9 6 +4  
May21 200624 392.9 392.9 392.9 392.9 -5.1        
Jul21 200624 391.4 391.4 391.4 391.4 -5.1        
Total Volume and Open Interest 982 2,356 +21  
Crude Oil(NYM) Weekly Monthly
Aug20 200624 39.99 40.54 37.31 38.01 -2.36 315,264 313,893 +9,759 Hover/Click
Sep20 200624 40.16 40.68 37.52 38.21 -2.30 102,343 311,303 -4,172 Hover/Click
Oct20 200624 40.28 40.80 37.71 38.39 -2.24 38,387 137,696 +2,732 Hover/Click
Nov20 200624 40.43 40.85 37.90 38.56 -2.17 15,661 118,322 -156 Hover/Click
Dec20 200624 40.47 40.99 38.08 38.73 -2.09 50,046 312,988 -1,894 Hover/Click
Jan21 200624 40.64 41.04 38.25 38.87 -2.02 8,983 74,765 -1,598 Hover/Click
Feb21 200624 40.84 41.02 38.40 39.00 -1.95 5,625 47,756 +323 Hover/Click
Mar21 200624 40.73 41.15 38.53 39.13 -1.88 8,643 57,259 -189 Hover/Click
Apr21 200624 40.97 41.20 38.68 39.26 -1.81 3,569 32,256 +115 Hover/Click
May21 200624 41.10 41.20 38.81 39.38 -1.76 2,925 33,267 +803 Hover/Click
Jun21 200624 41.00 41.37 38.93 39.50 -1.71 18,902 127,669 +1,202 Hover/Click
Jul21 200624 41.16 41.16 39.57 39.60 -1.66 1,739 26,978 +222 Hover/Click
Aug21 200624 40.08 40.08 39.45 39.71 -1.61 1,144 17,658 +158 Hover/Click
Sep21 200624 41.29 41.29 39.81 39.81 -1.57 3,020 37,995 -405 Hover/Click
Oct21 200624 39.91 39.91 39.91 39.91 -1.53 633 16,145 +34 Hover/Click
Nov21 200624 39.80 40.03 39.80 40.03 -1.49 986 17,363 +401 Hover/Click
Total Volume and Open Interest 612,408 2,006,271 -11,241  
e-miNY Crude Oil(NYM)
Aug20 200624 39.975 40.550 37.325 38.000 -2.375 11,345 2,146 +338  
Sep20 200624 40.375 40.700 37.525 38.200 -2.300 923 648 +15  
Oct20 200624 40.250 40.750 37.750 38.400 -2.225 21 193 -2  
Nov20 200624 38.900 38.900 38.325 38.550 -2.175 5 69 +3  
Dec20 200624 40.650 40.975 38.125 38.725 -2.100 89 375 -29  
Jan21 200624 40.775 41.025 38.275 38.875 -2.025 7 122 -1  
Feb21 200624 40.850 40.850 38.750 39.000 -1.950 3 74 +3  
Mar21 200624 39.125 39.125 39.125 39.125 -1.875 0 42 +0  
Apr21 200624 39.250 39.250 39.250 39.250 -1.825 0 31 +0  
May21 200624 39.375 39.375 39.375 39.375 -1.775 1 21 +0  
Total Volume and Open Interest 12,411 3,956 +330  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200624 120.32 120.90 113.75 115.08 -5.22 23,597 25,780 -4,072 Hover/Click
Aug20 200624 121.55 122.19 115.11 116.57 -4.98 38,359 70,333 +2,346 Hover/Click
Sep20 200624 123.35 124.15 117.22 118.63 -5.00 13,137 45,682 +1,036 Hover/Click
Oct20 200624 125.56 126.09 119.29 120.71 -4.91 5,949 24,918 +283 Hover/Click
Nov20 200624 127.23 127.84 121.12 122.56 -4.82 3,361 23,636 +199 Hover/Click
Dec20 200624 128.53 129.21 122.61 124.03 -4.73 6,698 43,764 +77 Hover/Click
Jan21 200624 129.99 130.57 124.08 125.51 -4.63 2,829 18,410 -189 Hover/Click
Feb21 200624 130.13 131.37 125.26 126.66 -4.54 1,100 13,352 -92 Hover/Click
Mar21 200624 131.16 132.17 126.07 127.38 -4.44 1,211 14,267 -17 Hover/Click
Apr21 200624 131.52 131.52 127.10 127.59 -4.32 319 8,585 -44 Hover/Click
May21 200624 128.15 128.18 127.97 127.97 -4.23 288 5,330 +53 Hover/Click
Jun21 200624 131.89 132.72 127.30 128.51 -4.15 986 20,741 +144 Hover/Click
Jul21 200624 134.00 134.00 128.58 129.77 -4.04 107 3,846 +16 Hover/Click
Aug21 200624 134.00 134.00 130.96 130.96 -3.94 62 3,155 +22 Hover/Click
Total Volume and Open Interest 99,542 372,470 -296  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200624 129.19 130.56 117.95 119.64 -10.30 20,028 31,337 -3,162 Hover/Click
Aug20 200624 129.13 130.48 118.32 119.92 -9.91 41,450 92,772 +347 Hover/Click
Sep20 200624 127.69 128.92 117.60 118.99 -9.37 15,494 59,809 -535 Hover/Click
Oct20 200624 118.95 119.48 109.26 110.48 -8.46 7,788 38,768 -639 Hover/Click
Nov20 200624 116.33 117.05 107.55 108.69 -7.87 4,417 19,248 +225 Hover/Click
Dec20 200624 114.86 115.47 106.58 107.62 -7.43 6,397 46,395 +329 Hover/Click
Jan21 200624 113.93 113.95 107.04 107.97 -7.12 1,470 11,537 +185 Hover/Click
Feb21 200624 114.67 114.97 109.12 109.28 -6.80 572 4,012 +16 Hover/Click
Mar21 200624 117.40 117.40 110.80 111.32 -6.64 541 7,817 +56 Hover/Click
Apr21 200624 131.55 131.55 125.90 126.30 -6.26 1,125 9,237 +140 Hover/Click
Total Volume and Open Interest 101,416 361,758 -2,946  
e-miNY RBOB Gasoline(NYM)
Jul20 200624 119.64 119.64 119.60 119.64 -10.30 0 2 +0  
Aug20 200624 129.00 129.00 119.10 119.92 -9.91        
Sep20 200624 118.99 118.99 118.99 118.99 -9.37        
Oct20 200624 110.48 110.48 110.48 110.48 -8.46        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200624 1.627 1.656 1.585 1.597 -0.040 121,433 40,671 -29,989 Hover/Click
Aug20 200624 1.688 1.715 1.652 1.661 -0.030 121,443 273,676 +17,478 Hover/Click
Sep20 200624 1.738 1.765 1.716 1.723 -0.017 38,868 190,073 +2,753 Hover/Click
Oct20 200624 1.837 1.865 1.815 1.822 -0.017 29,929 124,889 +2,441 Hover/Click
Nov20 200624 2.229 2.241 2.212 2.221 -0.013 13,531 62,405 +998 Hover/Click
Dec20 200624 2.717 2.722 2.694 2.705 -0.020 14,332 71,641 +1,688 Hover/Click
Jan21 200624 2.853 2.862 2.830 2.842 -0.020 17,034 117,653 +979 Hover/Click
Feb21 200624 2.825 2.828 2.801 2.812 -0.019 5,787 39,889 +523 Hover/Click
Mar21 200624 2.724 2.727 2.701 2.710 -0.019 11,296 84,059 +3,046 Hover/Click
Apr21 200624 2.459 2.462 2.441 2.451 -0.013 7,207 69,587 -29 Hover/Click
May21 200624 2.432 2.439 2.414 2.425 -0.011 2,475 27,645 +314 Hover/Click
Jun21 200624 2.471 2.473 2.455 2.465 -0.010 1,109 17,836 -48 Hover/Click
Jul21 200624 2.519 2.519 2.501 2.511 -0.008 944 15,609 +2 Hover/Click
Aug21 200624 2.530 2.530 2.513 2.522 -0.008 844 11,981 +49 Hover/Click
Sep21 200624 2.513 2.515 2.499 2.507 -0.008 764 14,292 +58 Hover/Click
Oct21 200624 2.531 2.533 2.517 2.525 -0.008 3,108 33,267 -437 Hover/Click
Total Volume and Open Interest 395,833 1,305,834 +172  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200624 42.45 42.89 39.63 40.31 -2.32 187,649 207,501 -21,791 Hover/Click
Sep20 200624 42.56 42.95 39.89 40.53 -2.20 190,209 458,018 +27,719 Hover/Click
Oct20 200624 42.63 43.03 40.11 40.72 -2.08 68,439 213,085 +9,393 Hover/Click
Nov20 200624 42.84 43.17 40.34 40.93 -2.02 40,100 145,294 +4,670 Hover/Click
Dec20 200624 43.02 43.34 40.58 41.15 -1.96 77,738 313,430 -633 Hover/Click
Jan21 200624 43.18 43.48 40.84 41.36 -1.91 18,836 147,389 +121 Hover/Click
Feb21 200624 43.47 43.63 41.05 41.57 -1.85 8,808 103,277 +202 Hover/Click
Mar21 200624 43.66 43.82 41.32 41.81 -1.80 12,527 87,240 +46 Hover/Click
Apr21 200624 43.84 43.95 41.56 42.02 -1.75 5,717 62,371 +1,900 Hover/Click
May21 200624 43.71 43.71 42.21 42.23 -1.72 5,808 46,734 +289 Hover/Click
Jun21 200624 44.16 44.31 42.00 42.46 -1.66 24,174 158,936 +910 Hover/Click
Jul21 200624 42.64 42.64 42.64 42.64 -1.62 6,530 45,010 -324 Hover/Click
Aug21 200624 42.95 43.27 42.84 42.84 -1.58 1,412 32,977 +331 Hover/Click
Sep21 200624 43.02 43.02 43.02 43.02 -1.52 2,965 41,523 -83 Hover/Click
Total Volume and Open Interest 681,437 2,704,312 +22,132  
Gas Oil(ICE) Weekly Monthly
Jul20 200624 358.50 361.50 340.00 345.75 -22.00 57,096 98,782 -9,108 Hover/Click
Aug20 200624 362.75 365.75 344.00 349.75 -22.00 67,408 107,502 +3,410 Hover/Click
Sep20 200624 368.00 370.00 348.75 354.50 -21.75 27,105 110,466 -807 Hover/Click
Oct20 200624 371.75 374.25 353.50 359.25 -21.25 16,425 65,461 -336 Hover/Click
Nov20 200624 376.00 377.00 356.50 362.25 -21.00 8,413 50,420 +48 Hover/Click
Dec20 200624 377.00 379.25 358.75 364.50 -20.75 21,452 96,801 -1,554 Hover/Click
Jan21 200624 381.50 382.25 363.25 368.25 -20.25 2,957 40,784 +74 Hover/Click
Feb21 200624 384.75 384.75 368.00 371.75 -20.00 1,327 25,167 +85 Hover/Click
Mar21 200624 388.00 388.75 370.25 375.25 -19.50 1,552 23,266 -31 Hover/Click
Apr21 200624 390.75 390.75 373.25 378.00 -19.00 689 15,522 +152 Hover/Click
Total Volume and Open Interest 219,073 873,579 -8,381  
Ethanol(CBOT)
Jul20 200624 1.270 1.278 1.270 1.274 +0.034 9 46 -8  
Aug20 200624 1.180 1.180 1.116 1.164 -0.036 8 38 +1  
Sep20 200624 1.144 1.144 1.144 1.144 -0.036 0 6 +0  
Oct20 200624 1.144 1.144 1.144 1.144 -0.036        
Nov20 200624 1.145 1.145 1.145 1.145 -0.036 0 1 +0  
Dec20 200624 1.180 1.180 1.180 1.180 -0.036 0 1 +0  
Jan21 200624 1.176 1.176 1.176 1.176 -0.036        
Feb21 200624 1.176 1.176 1.176 1.176 -0.036        
Total Volume and Open Interest 17 92 -7  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200624 40.13 40.54 37.32 38.01 -2.36 21,312 58,822 +1,327 Hover/Click
Sep20 200624 40.28 40.68 37.53 38.21 -2.30 30,400 75,734 +348 Hover/Click
Oct20 200624 40.54 40.80 37.73 38.39 -2.24 22,675 37,783 -155 Hover/Click
Nov20 200624 40.57 40.88 37.93 38.56 -2.17 14,806 18,275 -147 Hover/Click
Dec20 200624 40.67 40.98 38.12 38.73 -2.09 11,167 88,177 +27 Hover/Click
Jan21 200624 40.84 40.84 38.32 38.87 -2.02 3,258 12,202 +39 Hover/Click
Feb21 200624 40.98 40.98 38.53 39.00 -1.95 517 6,561 -49 Hover/Click
Mar21 200624 41.04 41.04 38.66 39.13 -1.88 812 8,769 +124 Hover/Click
Apr21 200624 41.10 41.11 38.81 39.26 -1.81 101 5,601 +12 Hover/Click
May21 200624 39.38 39.38 39.38 39.38 -1.76 82 5,613 -19 Hover/Click
Jun21 200624 41.34 41.34 38.97 39.50 -1.71 2,051 35,250 -74 Hover/Click
Jul21 200624 39.60 39.60 39.60 39.60 -1.66 47 5,724 +12 Hover/Click
Aug21 200624 39.71 39.71 39.71 39.71 -1.61 19 6,499 -5 Hover/Click
Sep21 200624 39.81 39.81 39.81 39.81 -1.57 118 6,142 +19 Hover/Click
Oct21 200624 39.91 39.91 39.91 39.91 -1.53 44 6,703 +4 Hover/Click
Nov21 200624 40.03 40.03 40.03 40.03 -1.49 35 6,114 +12 Hover/Click
Total Volume and Open Interest 110,596 517,726 +1,475  
US Dollar Index(ICE) Weekly Monthly
Sep20 200624 96.605 97.205 96.500 97.130 +0.522 15,164 20,614 +1,371 Hover/Click
Dec20 200624 96.555 97.215 96.555 97.125 +0.522 11 531 +0 Hover/Click
Mar21 200624 97.080 97.080 97.080 97.080 +0.520 0 48 +0 Hover/Click
Total Volume and Open Interest 15,175 21,193 +1,371  
Australian Dollar(CME) Weekly Monthly
Sep20 200624 69.29 69.63 68.64 68.68 -0.69 78,011 93,935 +1,940 Hover/Click
Dec20 200624 69.33 69.62 68.65 68.68 -0.69 99 525 -6 Hover/Click
Mar21 200624 68.66 69.52 68.66 68.66 -0.69 0 22 +0 Hover/Click
Total Volume and Open Interest 78,524 95,318 +1,987  
British Pound(CME) Weekly Monthly
Sep20 200624 125.19 125.48 124.19 124.28 -1.00 69,721 170,507 +128 Hover/Click
Dec20 200624 125.37 125.52 124.26 124.33 -1.00 9 390 -3 Hover/Click
Mar21 200624 125.13 125.52 124.36 124.41 -1.00 0 188 +0 Hover/Click
Total Volume and Open Interest 69,944 171,807 +59  
Canadian Dollar(CME) Weekly Monthly
Sep20 200624 73.82 73.94 73.32 73.47 -0.40 39,459 98,092 +706 Hover/Click
Dec20 200624 73.80 73.93 73.33 73.47 -0.40 33 4,130 +8 Hover/Click
Mar21 200624 73.67 73.91 73.39 73.49 -0.39 2 247 +1 Hover/Click
Jun21 200624 73.47 73.47 73.41 73.47 -0.40 5 149 +4 Hover/Click
Total Volume and Open Interest 39,618 103,485 +735  
Japanese Yen(CME) Weekly Monthly
Sep20 200624 94.05 94.12 93.50 93.62 -0.42 43,192 131,018 +267 Hover/Click
Dec20 200624 94.07 94.25 93.65 93.76 -0.43 53 268 -9 Hover/Click
Mar21 200624 93.98 93.98 93.90 93.98 -0.42 0 11 +0 Hover/Click
Total Volume and Open Interest 43,285 132,418 +262  
Swiss Franc(CME) Weekly Monthly
Sep20 200624 106.09 106.26 105.66 105.75 -0.41 14,702 39,168 +2,394 Hover/Click
Dec20 200624 106.07 106.54 105.98 106.04 -0.41 0 97 +0 Hover/Click
Mar21 200624 106.37 106.37 106.35 106.37 -0.42 0 12 +0 Hover/Click
Total Volume and Open Interest 14,702 39,277 +2,394  
EuroFX(CME) Weekly Monthly
Sep20 200624 113.30 113.47 112.69 112.80 -0.53 117,766 564,713 +2,217 Hover/Click
Dec20 200624 113.56 113.71 112.93 113.04 -0.53 168 2,657 -12 Hover/Click
Mar21 200624 113.89 113.96 113.22 113.31 -0.54 0 713 +0 Hover/Click
Total Volume and Open Interest 118,470 581,539 +2,288  
Mexican Peso(CME) Weekly Monthly
Jul20 200624 437.75 446.63 437.75 437.75 -7.25 0 120 +0  
Aug20 200624 435.75 444.38 435.75 435.75 -7.00 1 12 -1  
Total Volume and Open Interest 31,567 115,035 +3,444  
Brazilian Real(CME) Weekly Monthly
Jul20 200624 193.60 195.00 186.80 187.75 -6.95 3,641 22,020 -378  
Aug20 200624 194.35 194.35 186.75 187.55 -6.90 238 529 +48  
Sep20 200624 192.50 192.70 186.55 187.40 -6.85 2 720 +0 Hover/Click
Oct20 200624 187.50 187.50 187.20 187.20 -6.75 0 3 +0  
Total Volume and Open Interest 3,902 23,293 -309  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200624 176~260 178~040 176~130 177~280 +0~300 178,895 1,013,080 +5,495 Hover/Click
Dec20 200624 176~280 176~280 176~280 176~280 +0~300 0 1 +0 Hover/Click
Mar21 200624 176~280 176~280 176~280 176~280 +0~300       Hover/Click
Total Volume and Open Interest 178,895 1,013,081 +5,495  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200624 138~215 138~290 138~170 138~280 +0~040 733,415 3,286,887 -16,088 Hover/Click
Dec20 200624 138~275 138~275 138~275 138~275 +0~040       Hover/Click
Mar21 200624 138~275 138~275 138~275 138~275 +0~040       Hover/Click
Total Volume and Open Interest 733,415 3,286,887 -16,088  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200624 125~244 125~244 125~202 125~242 +0~012 1,250 31,997 -335 Hover/Click
Sep20 200624 125~144 125~174 125~122 125~170 +0~012 386,798 3,395,333 -3,104 Hover/Click
Dec20 200624 125~170 125~170 125~170 125~170 +0~012       Hover/Click
Total Volume and Open Interest 388,048 3,427,330 -3,439  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200624 110~071 110~073 110~066 110~071 +0~001 5,345 40,996 -2,279 Hover/Click
Sep20 200624 110~105 110~112 110~102 110~110 +0~001 164,926 2,059,414 -8,082 Hover/Click
Dec20 200624 110~110 110~110 110~110 110~110 +0~001       Hover/Click
Total Volume and Open Interest 170,271 2,100,410 -10,361  
Eurodollars(CME) Weekly Monthly
Sep20 200624 99.715 99.720 99.710 99.715 unch 99,489 1,793,688 -2,808  
Dec20 200624 99.680 99.685 99.675 99.680 unch 62,708 1,083,433 +380  
Mar21 200624 99.765 99.770 99.760 99.765 -0.005 69,312 968,759 -790  
Jun21 200624 99.785 99.790 99.780 99.785 -0.005 84,420 842,888 +10,639  
Sep21 200624 99.790 99.800 99.780 99.790 -0.005 85,665 677,892 +14,574  
Dec21 200624 99.765 99.775 99.755 99.770 unch 56,478 718,668 +6,571  
Mar22 200624 99.780 99.790 99.770 99.785 unch 60,752 599,649 +2,143  
Jun22 200624 99.760 99.770 99.745 99.765 unch 38,402 507,134 -1,245  
Sep22 200624 99.735 99.750 99.720 99.740 unch 55,632 362,310 -6,986  
Dec22 200624 99.690 99.705 99.670 99.700 +0.005 29,523 295,532 +5,177  
Mar23 200624 99.670 99.685 99.650 99.680 +0.005 34,002 397,143 +2,750  
Jun23 200624 99.625 99.645 99.605 99.640 +0.010 32,846 181,888 +961  
Sep23 200624 99.580 99.600 99.560 99.595 +0.010 14,855 175,830 +50  
Dec23 200624 99.520 99.540 99.500 99.535 +0.010 18,609 144,307 +903  
Mar24 200624 99.480 99.505 99.460 99.500 +0.010 13,813 124,536 -190  
Jun24 200624 99.430 99.455 99.405 99.450 +0.010 15,621 90,359 +945  
Sep24 200624 99.380 99.405 99.355 99.400 +0.015 11,667 89,262 +104  
Dec24 200624 99.320 99.345 99.290 99.340 +0.015 17,828 79,741 -154  
Total Volume and Open Interest 895,929 9,575,293 +47,694  
Ultra T-Bond(CBOT)
Jun20 200619 217~11 217~29 215~22 217~13 -0~24 4,435 7,273 -763  
Sep20 200624 214~31 217~23 213~30 216~31 +1~26 107,076 1,023,975 -10,432  
Dec20 200624 218~31 218~31 218~31 218~31 +1~26 0 1 +0  
Total Volume and Open Interest 107,076 1,023,976 -10,432  
Ultra 10-Yr T-Note(CBOT)
Jun20 200619 156~135 156~280 156~035 156~255 unch 2,531 17,266 -1,604  
Sep20 200624 156~200 157~035 156~115 157~005 +0~110 98,842 936,362 -7,089  
Dec20 200624 158~255 158~255 158~255 158~255 +0~110 0 85 +0  
Total Volume and Open Interest 98,842 936,447 -7,089  
30 Day Federal Funds(CBOT)
Jun20 200624 99.923 99.923 99.920 99.920 unch 2,132 150,868 -1,132  
Jul20 200624 99.925 99.930 99.920 99.920 unch 5,468 204,153 -2,915  
Aug20 200624 99.930 99.935 99.925 99.930 unch 4,695 195,208 +980  
Sep20 200624 99.935 99.935 99.930 99.930 unch 3,863 104,669 -231  
Oct20 200624 99.945 99.945 99.940 99.940 unch 6,885 234,330 +1,105  
Nov20 200624 99.950 99.955 99.945 99.950 +0.005 2,348 155,742 +533  
Total Volume and Open Interest 44,908 1,755,479 +1,627  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200624 152.17 152.19 152.08 152.15 -0.03 587 12,016 -5 Hover/Click
Dec20 200624 152.15 152.15 152.15 152.15 -0.03       Hover/Click
Mar21 200624 152.15 152.15 152.15 152.15 -0.03       Hover/Click
Total Volume and Open Interest 587 12,016 -5  
Euro-Buxl(EUREX)
Sep20 200624 215.80 219.10 214.72 218.48 +2.18 34,512 199,093 -2,568  
Dec20 200624 216.98 216.98 216.98 216.98 +2.18        
Mar21 200624 216.18 216.18 216.18 216.18 +2.18        
Total Volume and Open Interest 34,512 199,093 -2,568  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200624 175.53 176.12 175.20 176.01 +0.40 440,626 1,151,080 +20,065 Hover/Click
Dec20 200624 173.20 173.20 173.20 173.20 +0.40 2 31 +2 Hover/Click
Mar21 200624 175.76 175.76 175.76 175.76 +0.40       Hover/Click
Total Volume and Open Interest 440,628 1,151,111 +20,067  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200624 134.65 134.84 134.56 134.80 +0.11 332,034 971,926 -2,558 Hover/Click
Dec20 200624 134.80 134.80 134.80 134.80 +0.11       Hover/Click
Mar21 200624 137.60 137.60 137.60 137.60 +0.11       Hover/Click
Total Volume and Open Interest 332,034 971,926 -2,558  
Euro-Schatz(EUREX)
Sep20 200624 112.08 112.11 112.06 112.11 +0.03 231,414 1,405,122 +27,780  
Dec20 200624 112.39 112.39 112.12 112.12 +0.03        
Mar21 200624 113.71 113.71 113.71 113.71 +0.03        
Total Volume and Open Interest 231,414 1,405,122 +27,780  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200624 100.445 100.445 100.445 100.445 +0.005 1 1,963 +0  
Dec20 200624 100.450 100.450 100.450 100.450 +0.005 0 267 -25  
Total Volume and Open Interest 2 4,726 -292  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200624 138~08 138~08 138~08 138~08 +0~06 15 16,726 +0 Hover/Click
Sep20 200624 137~02 137~14 136~26 137~10 +0~06 141,255 488,137 +1,177 Hover/Click
Total Volume and Open Interest 141,270 504,863 +1,177  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200624 99.83 99.84 99.82 99.84 unch 60,313 510,482 +8,498  
Dec20 200624 99.84 99.84 99.82 99.83 -0.00 25,024 398,179 +1,554  
Mar21 200624 99.89 99.89 99.88 99.89 -0.01 22,552 533,420 +4,086  
Jun21 200624 99.90 99.91 99.89 99.90 -0.00 15,176 440,593 -21,075  
Sep21 200624 99.91 99.92 99.89 99.90 -0.01 33,691 322,991 +10,084  
Dec21 200624 99.90 99.91 99.89 99.90 -0.00 42,390 233,605 +938  
Total Volume and Open Interest 411,281 3,317,786 -8,878  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200624 100.435 100.445 100.430 100.440 unch 42,922 461,773 -4,699  
Dec20 200624 100.445 100.455 100.435 100.450 unch 68,755 376,223 -4,592  
Mar21 200624 100.460 100.475 100.455 100.470 unch 40,091 269,938 -2,236  
Total Volume and Open Interest 528,891 3,190,461 +4,507  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200624 99.86 99.86 99.85 99.86 unch 9,172 144,216 -36  
Dec20 200624 99.82 99.83 99.82 99.83 unch 5,686 165,543 -225  
Mar21 200624 99.82 99.82 99.81 99.82 unch 7,318 128,103 -743  
Jun21 200624 99.80 99.80 99.79 99.80 unch 3,242 96,643 +493  
Sep21 200624 99.78 99.78 99.77 99.78 -0.01 2,715 69,904 +1,025  
Dec21 200624 99.75 99.76 99.75 99.76 unch 2,141 58,209 -285  
Mar22 200624 99.74 99.75 99.74 99.74 -0.01 4,391 57,771 +2,676  
Jun22 200624 99.72 99.72 99.71 99.72 unch 3,939 20,509 -562  
Sep22 200624 99.69 99.69 99.69 99.69 -0.01 0 658 +0  
Dec22 200624 99.65 99.65 99.65 99.65 -0.01 0 200 +0  
Total Volume and Open Interest 38,605 742,717 +2,344  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200624 99.08 99.10 99.05 99.06 -0.02 110,035 1,206,332 +3,839  
Dec20 200624 99.06 99.06 99.06 99.06 -0.02        
Total Volume and Open Interest 110,035 1,206,332 +3,839  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200624 99.71 99.71 99.71 99.71 -0.00 68,132 970,587 -833  
Dec20 200624 99.69 99.69 99.69 99.69 -0.00        
Total Volume and Open Interest 68,132 970,587 -833  
Gold(CMX) Weekly Monthly
Jun20 200624 1778.3 1783.1 1764.5 1765.8 -6.3 1,356 1,612 +685 Hover/Click
Aug20 200624 1784.4 1796.1 1770.6 1775.1 -6.9 228,682 366,055 +3,207 Hover/Click
Oct20 200624 1793.0 1803.7 1779.6 1784.0 -5.8 2,609 33,587 +152 Hover/Click
Dec20 200624 1800.4 1810.9 1787.8 1792.6 -4.5 5,870 76,305 +1,850 Hover/Click
Feb21 200624 1811.2 1816.9 1795.2 1799.5 -4.5 992 21,523 +28 Hover/Click
Apr21 200624 1813.0 1814.5 1802.3 1802.3 -4.5 388 5,556 +14 Hover/Click
Jun21 200624 1816.3 1820.9 1804.0 1804.1 -4.5 318 5,977 +133 Hover/Click
Aug21 200624 1806.5 1806.5 1805.1 1805.1 -4.6 67 2,184 +29 Hover/Click
Oct21 200624 1806.1 1806.1 1806.1 1806.1 -4.7 135 1,713 -130 Hover/Click
Dec21 200624 1820.0 1821.9 1806.3 1807.2 -4.5 196 4,511 +133 Hover/Click
Feb22 200624 1808.6 1808.6 1808.6 1808.6 -4.5 0 1 +0 Hover/Click
Apr22 200624 1810.5 1810.5 1810.5 1810.5 -4.5       Hover/Click
Total Volume and Open Interest 242,552 522,913 +6,441  
Silver(CMX) Weekly Monthly
Jul20 200624 1810.0 1825.5 1742.5 1767.0 -39.3 75,213 59,620 -9,676 Hover/Click
Sep20 200624 1827.5 1842.5 1759.5 1781.1 -42.8 23,011 93,455 +9,355 Hover/Click
Dec20 200624 1850.0 1860.0 1783.0 1800.0 -42.1 2,023 22,191 +362 Hover/Click
Mar21 200624 1853.0 1866.0 1801.5 1814.8 -42.3 115 3,634 +1 Hover/Click
May21 200624 1840.0 1840.0 1824.7 1824.7 -43.2 33 1,828 +14 Hover/Click
Jul21 200624 1831.1 1831.1 1831.1 1831.1 -43.2 18 323 +7 Hover/Click
Sep21 200624 1834.0 1880.5 1834.0 1834.0 -43.2 0 127 +0 Hover/Click
Total Volume and Open Interest 100,672 181,995 +188  
Platinum(NYMEX) Weekly Monthly
Jul20 200624 841.7 847.9 795.0 804.6 -41.8 12,783 15,129 -2,739 Hover/Click
Oct20 200624 851.0 856.7 807.5 817.8 -38.3 4,880 30,395 +2,647 Hover/Click
Jan21 200624 851.5 855.0 817.9 823.5 -38.1 37 1,587 +1 Hover/Click
Apr21 200624 822.9 827.1 820.0 827.1 -37.8 1 181 +0 Hover/Click
Total Volume and Open Interest 17,701 47,297 -91  
Palladium(NYMEX) Weekly Monthly
Jun20 200624 1868.30 1868.30 1868.30 1868.30 -62.60 1 3 -2 Hover/Click
Sep20 200624 1935.20 1965.00 1865.70 1888.50 -62.60 1,011 6,304 +105 Hover/Click
Dec20 200624 1916.10 1916.10 1879.90 1885.00 -62.80 3 384 +0 Hover/Click
Total Volume and Open Interest 1,015 6,691 +103  
Copper(CMX) Weekly Monthly
Jul20 200624 265.20 268.45 262.65 265.05 -0.80 59,600 34,717 -2,974 Hover/Click
Sep20 200624 266.55 268.95 263.95 265.75 -1.10 26,235 86,600 +4,632 Hover/Click
Dec20 200624 268.05 270.50 265.90 267.65 -1.00 7,112 42,170 +1,384 Hover/Click
Mar21 200624 269.65 271.55 267.40 269.00 -0.90 2,396 12,398 +874 Hover/Click
May21 200624 268.45 272.10 268.40 269.60 -0.95 220 2,559 -77 Hover/Click
Total Volume and Open Interest 96,270 188,813 +3,458  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200624 25986 26134 25159 25393 -627 176,355 73,076 +3,195 Hover/Click
Dec20 200624 25880 25992 25054 25275 -627 56 75 +5 Hover/Click
Mar21 200624 25276 25276 25144 25276 -676 1 2 +1 Hover/Click
Jun21 200624 25197 25197 25197 25197 -687       Hover/Click
Total Volume and Open Interest 176,412 73,153 +3,201  
S & P 500(CME) Weekly Monthly
Sep20 200624 3126.75 3127.75 3045.50 3049.00 -69.50 964 2,885 +712  
Dec20 200624 3039.00 3039.00 3039.00 3039.00 -69.50        
Mar21 200624 3033.75 3033.75 3033.75 3033.75 -69.25        
Jun21 200624 3026.25 3026.25 3026.25 3026.25 -70.00        
Total Volume and Open Interest 964 2,959 +712  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200624 3113.25 3128.50 3019.75 3049.00 -69.50 1,392,325 2,563,275 -10,006 Hover/Click
Dec20 200624 3104.50 3117.75 3010.00 3039.00 -69.50 3,144 46,627 +435 Hover/Click
Mar21 200624 3079.75 3107.75 3005.00 3033.75 -69.25 0 1,577 +0 Hover/Click
Jun21 200624 3100.00 3100.00 2995.00 3026.25 -70.00 0 21 +0 Hover/Click
Total Volume and Open Interest 1,395,469 2,611,500 -9,571  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200624 10183.00 10242.00 9927.25 10010.75 -185.25 354,768 179,072 +1,144 Hover/Click
Dec20 200624 10170.75 10231.50 9918.25 9999.50 -185.25 375 402 +24 Hover/Click
Mar21 200624 9998.00 10212.75 9930.25 9998.00 -187.00 1 4 +1 Hover/Click
Total Volume and Open Interest 355,144 179,478 +1,169  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200619 1793.50 1820.70 1792.10 1814.45 +20.45 6,143 6,459 -3,002 Hover/Click
Sep20 200624 1781.30 1792.90 1707.90 1725.60 -62.10 11,280 64,291 +226 Hover/Click
Dec20 200624 1723.80 1723.80 1710.00 1723.80 -62.30 0 3 +0 Hover/Click
Total Volume and Open Interest 11,280 64,294 +226  
Volatility Index(CBOE)
Jun20 200617 33.70 34.25 32.30 33.44 +0.34 64,321 27,307 -8,008  
Jul20 200624 31.85 35.25 31.45 33.58 +1.65 74,405 130,630 -7,000  
Aug20 200624 31.80 34.71 31.55 33.48 +1.55 35,129 39,292 +2,760  
Sep20 200624 31.60 34.10 31.40 33.23 +1.50 8,629 21,092 +72  
Total Volume and Open Interest 131,251 244,988 -2,527  
S & P 600(CME)
Jun20 200619 838.90 838.90 838.90 838.90 +9.80 0 595 +0  
Sep20 200624 798.90 798.90 798.90 798.90 -29.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200624 1432.90 1441.70 1368.10 1396.40 -37.80 142,904 523,727 -191 Hover/Click
Dec20 200624 1431.50 1437.30 1366.50 1393.90 -37.80 239 284 +223 Hover/Click
Mar21 200624 1388.90 1388.90 1388.90 1388.90 -38.90       Hover/Click
Total Volume and Open Interest 143,143 524,011 +32  
Nikkei 225(CME)
Sep20 200624 22565 22660 22100 22285 -285 5,625 11,517 -166  
Dec20 200624 22160 22535 22130 22160 -285        
Total Volume and Open Interest 5,625 11,517 -166  
Nikkei 225(SGX) Weekly Monthly
Sep20 200624 22610 22760 22415 22450 -140 66,548 74,678 +545  
Dec20 200624 22315 22315 22315 22315 -135 427 15,792 +3  
Mar21 200624 22270 22270 22270 22270 -135 0 978 +0  
Total Volume and Open Interest 66,975 120,091 +548  
Nikkei 225 Mini(JPX)
Sep20 200624 22680 22765 22415 22460 -100 913,168 299,218 +5,667  
Dec20 200624 22515 22620 22275 22320 -100 6,617 8,277 -25  
Mar21 200624 22470 22550 22220 22250 -100 146 1,917 +19  
Total Volume and Open Interest 1,024,857 409,358 +9,516  
Nikkei 225(JPX)
Sep20 200624 22680 22760 22420 22460 -100 52,868 250,850 +721  
Dec20 200624 22540 22610 22290 22320 -100 247 71,717 -276  
Mar21 200624 22430 22430 22250 22250 -100 12 4,665 +7  
Total Volume and Open Interest 53,131 402,876 +452  
Nikkei 225(CME) Yen
Sep20 200624 22495 22610 22040 22225 -280 25,088 32,104 +981  
Dec20 200624 22080 22440 21910 22080 -285 0 70 +0  
Mar21 200624 21990 21990 21990 21990 -285        
Total Volume and Open Interest 25,088 32,178 +981  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200624 22230 22230 22230 22230 -280        
Dec20 200624 22080 22080 22080 22080 -290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200624 4967.0 4973.0 4815.5 4839.5 -146.0 57,683 234,159 +3,290  
Aug20 200624 4954.0 4954.0 4837.0 4837.0 -146.0 1 55 +55  
Sep20 200624 4915.0 4915.0 4805.5 4835.0 -144.5 70 8,560 +137  
Dec20 200624 4814.5 4814.5 4814.5 4814.5 -146.0 0 56,619 +0  
Mar21 200624 4806.5 4806.5 4806.5 4806.5 -146.0        
Jun21 200624 4721.5 4721.5 4721.5 4721.5 -146.0        
Total Volume and Open Interest 57,754 313,899 +3,482  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200624 24920 25128 24650 24707 -245 134,777 116,258 -808  
Jul20 200624 24739 24950 24471 24530 -241 5,710 8,299 +3,399  
Total Volume and Open Interest 141,601 139,807 +2,803  
DAX(EUREX) Weekly Monthly
Sep20 200624 12434.0 12492.0 12002.5 12087.0 -430.5 89,717 89,026 +4,043  
Dec20 200624 12440.0 12440.0 12066.0 12066.0 -430.5 58 574 -14  
Mar21 200624 12300.0 12300.0 12000.0 12058.0 -430.5        
Total Volume and Open Interest 89,775 89,600 +4,029  
Mini-DAX(EUREX)
Jun20 200619 12306.0 12440.0 12244.0 12423.5 +120.5 45,265 17,554 -2,755  
Sep20 200624 12432.0 12495.0 12003.0 12087.0 -430.5 47,411 10,828 +872  
Dec20 200624 12440.0 12440.0 11999.0 12066.0 -430.5 47 164 -7  
Total Volume and Open Interest 47,458 10,992 +865  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200619 3252 3297 3234 3290 +43 1,845,152 2,274,300 -1,285,963  
Sep20 200624 3259 3274 3157 3178 -104 829,485 3,583,207 -37,281  
Dec20 200624 3237 3237 3150 3166 -104 14,299 457,064 +11,737  
Total Volume and Open Interest 843,784 4,087,841 -25,544  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200619 10201 10328 10201 10319 +116 82,168 102,349 -56,942  
Sep20 200624 10162 10186 9938 10011 -174 33,475 166,323 -577  
Dec20 200624 10072 10072 9925 9979 -174 0 336 -2  
Total Volume and Open Interest 33,476 166,660 -578  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200624 6243.50 6267.50 6054.50 6093.00 -195.00 77,363 660,324 +2,536  
Dec20 200624 6141.00 6141.00 6068.00 6068.00 -194.50 0 5,002 +0  
Mar21 200624 6033.00 6033.00 6033.00 6033.00 -198.00 0 15 +0  
Total Volume and Open Interest 77,363 665,341 +2,536  
SPI 200(SFE) Weekly Monthly
Sep20 200624 5930.0 5975.0 5897.0 5929.0 +4.0 39,745 296,042 -3,301  
Dec20 200624 5913.0 5913.0 5913.0 5913.0 +5.0 0 2,172 +0  
Mar21 200624 5846.0 5846.0 5846.0 5846.0 +5.0 0 1,681 +0  
Total Volume and Open Interest 39,856 300,212 -3,336  
FTSE MIB(ISE)
Sep20 200624 19675.00 19810.00 18955.00 19076.00 -697.00 14,424 55,680 -895  
Dec20 200624 19000.00 19420.00 18975.00 18976.00 -700.00 4 68 +4  
Mar21 200624 18816.00 18816.00 18816.00 18816.00 -700.00        
Total Volume and Open Interest 14,428 81,305 -891  
KOSPI 200(KFE)
Sep20 200624 282.05 287.35 282.05 286.00 +4.50 240,604 277,802 +1,519  
Dec20 200624 281.15 286.60 281.15 284.95 +4.95 285 37,444 +13  
Mar21 200624 278.70 279.30 278.25 278.25 unch 1 773 +0  
Total Volume and Open Interest 240,896 346,234 +1,532  
GSCI(CME) Weekly Monthly
Jul20 200624 317.95 321.00 317.50 319.70 -10.90 27 5,271 +8  
Aug20 200624 320.45 320.45 320.30 320.45 -10.25 2 2 +2  
Sep20 200624 318.65 318.65 318.65 318.65 -13.85        
Total Volume and Open Interest 29 5,273 +10  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!