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 Mon May 04, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200504 843.50 843.50 831.00 834.00 -13.25 5,384 2,552 -1,858 Hover/Click
Jul20 200504 848.25 848.25 832.25 836.50 -13.00 138,796 324,983 +2,100 Hover/Click
Aug20 200504 848.75 848.75 834.25 838.50 -12.25 13,532 33,625 +708 Hover/Click
Sep20 200504 849.25 849.25 835.75 840.00 -11.00 8,217 23,748 +288 Hover/Click
Nov20 200504 853.50 853.50 840.25 845.75 -9.25 48,576 154,171 -4,040 Hover/Click
Jan21 200504 856.00 856.00 843.25 849.50 -8.25 6,805 58,132 -516 Hover/Click
Mar21 200504 845.75 846.25 834.75 840.50 -8.25 16,361 121,171 -4,667 Hover/Click
May21 200504 844.50 845.00 834.50 840.50 -7.50 3,945 42,786 +1,122 Hover/Click
Jul21 200504 851.00 852.00 843.00 848.50 -7.25 2,054 23,370 +396 Hover/Click
Aug21 200504 848.50 850.25 845.00 850.25 -6.75 126 1,265 +24 Hover/Click
Sep21 200504 846.25 847.25 845.00 847.25 -5.75 125 626 +64 Hover/Click
Nov21 200504 847.50 847.50 841.75 846.25 -5.00 788 15,986 +71 Hover/Click
Jan22 200504 854.00 854.75 852.00 852.00 -5.00 0 89 +0 Hover/Click
Mar22 200504 851.25 851.25 851.25 851.25 -4.75 1 54 +0 Hover/Click
Total Volume and Open Interest 244,714 802,830 -6,308  
Soybean Meal(CBOT) Weekly Monthly
May20 200504 285.00 285.00 283.20 283.30 -4.10 1,748 2,018 -564 Hover/Click
Jul20 200504 293.40 293.40 287.90 288.40 -4.10 61,863 175,029 +3,394 Hover/Click
Aug20 200504 293.50 293.50 289.10 289.60 -3.70 7,566 31,636 +211 Hover/Click
Sep20 200504 293.90 294.40 290.40 291.10 -3.20 4,659 23,453 -274 Hover/Click
Oct20 200504 294.90 294.90 291.30 291.90 -3.10 6,627 16,335 +52 Hover/Click
Dec20 200504 297.00 297.10 293.50 294.20 -2.80 17,762 69,557 +483 Hover/Click
Jan21 200504 295.90 296.30 293.60 294.60 -2.30 2,531 11,821 -41 Hover/Click
Mar21 200504 292.40 292.90 290.50 291.60 -2.00 3,553 32,748 +102 Hover/Click
May21 200504 291.90 292.10 289.90 291.30 -1.60 1,848 19,433 +289 Hover/Click
Jul21 200504 294.60 295.00 293.00 294.10 -1.60 1,237 12,503 +26 Hover/Click
Total Volume and Open Interest 110,405 409,374 +3,944  
Soybean Oil(CBOT) Weekly Monthly
May20 200504 25.91 25.91 25.48 25.80 -0.34 3,618 2,994 -2,327 Hover/Click
Jul20 200504 26.25 26.34 25.84 26.15 -0.35 60,326 179,492 -3,378 Hover/Click
Aug20 200504 26.53 26.53 26.03 26.35 -0.34 12,877 44,660 -522 Hover/Click
Sep20 200504 26.66 26.68 26.21 26.53 -0.34 6,368 38,130 +1,169 Hover/Click
Oct20 200504 26.79 26.81 26.37 26.70 -0.33 5,161 18,246 -563 Hover/Click
Dec20 200504 27.09 27.18 26.69 27.05 -0.31 15,803 89,001 +382 Hover/Click
Jan21 200504 27.30 27.38 26.91 27.24 -0.32 2,332 16,900 +724 Hover/Click
Mar21 200504 27.37 27.46 27.07 27.39 -0.30 2,536 28,607 +537 Hover/Click
May21 200504 27.55 27.64 27.24 27.57 -0.30 1,140 17,066 +220 Hover/Click
Jul21 200504 27.81 27.89 27.50 27.82 -0.30 1,887 10,265 +201 Hover/Click
Total Volume and Open Interest 112,813 455,383 -3,435  
Canola(WCE) Weekly Monthly
May20 200504 460.6 460.6 460.6 460.6 -2.6 123 125 -123 Hover/Click
Jul20 200504 466.9 466.9 462.8 463.6 -2.6 10,560 91,124 -528 Hover/Click
Nov20 200504 473.0 473.5 470.0 470.9 -2.8 5,718 71,904 +843 Hover/Click
Jan21 200504 479.1 479.2 475.9 476.8 -2.9 796 7,105 +236 Hover/Click
Mar21 200504 484.7 484.7 481.1 482.7 -2.3 475 3,198 +56 Hover/Click
Total Volume and Open Interest 18,078 174,753 +795  
Corn(CBOT) Weekly Monthly
May20 200504 309.50 310.75 305.50 310.75 -0.75 11,086 5,280 -4,525 Hover/Click
Jul20 200504 317.00 317.25 312.25 315.50 -3.00 176,650 636,917 -7,255 Hover/Click
Sep20 200504 324.50 324.50 319.25 322.50 -3.00 37,916 244,119 -761 Hover/Click
Dec20 200504 335.50 335.75 331.00 334.00 -2.75 52,567 330,124 +1,556 Hover/Click
Mar21 200504 348.75 349.25 345.00 347.75 -2.50 8,427 50,265 +394 Hover/Click
May21 200504 356.75 357.25 353.25 356.25 -2.00 2,796 14,268 +40 Hover/Click
Jul21 200504 362.00 362.50 359.25 362.00 -1.75 4,009 52,874 +427 Hover/Click
Sep21 200504 361.50 361.75 358.75 360.50 -2.25 1,644 12,666 +551 Hover/Click
Dec21 200504 367.00 368.00 364.75 366.25 -2.25 3,984 48,242 +644 Hover/Click
Mar22 200504 377.50 377.50 374.50 376.00 -2.25 163 1,549 +76 Hover/Click
Total Volume and Open Interest 299,303 1,398,355 -8,818  
Wheat(CBOT) Weekly Monthly
May20 200504 516.00 526.75 512.00 524.25 +2.75 894 304 -677 Hover/Click
Jul20 200504 510.00 521.25 505.75 519.50 +3.00 67,217 190,359 +3,539 Hover/Click
Sep20 200504 514.75 523.75 510.50 522.00 +1.75 25,540 67,021 -279 Hover/Click
Dec20 200504 524.50 532.00 520.00 530.25 +1.25 18,477 56,534 -1,034 Hover/Click
Mar21 200504 531.50 539.00 528.00 537.75 +1.25 4,750 17,103 +268 Hover/Click
May21 200504 532.75 540.00 529.25 539.75 +2.25 677 3,909 -43 Hover/Click
Total Volume and Open Interest 118,342 346,734 +1,864  
Wheat(KCBT) Weekly Monthly
May20 200504 477.75 483.75 477.25 483.75 +1.75 1,134 329 -697 Hover/Click
Jul20 200504 481.00 488.50 475.25 487.00 +4.00 22,423 133,651 +871 Hover/Click
Sep20 200504 488.00 495.50 482.50 494.00 +4.25 8,314 37,255 -381 Hover/Click
Dec20 200504 498.00 505.75 493.00 504.50 +4.50 5,393 36,389 +641 Hover/Click
Mar21 200504 506.50 515.00 502.75 514.00 +5.00 992 9,637 +158 Hover/Click
May21 200504 514.25 520.75 508.75 519.50 +4.75 152 1,854 +18 Hover/Click
Jul21 200504 509.50 516.50 504.75 515.50 +5.75 97 1,449 +29 Hover/Click
Total Volume and Open Interest 38,509 220,871 +639  
Wheat(MGE) Weekly Monthly
May20 200504 498.25 498.25 498.25 498.25 unch 55 279 -262 Hover/Click
Jul20 200504 505.50 509.75 502.00 508.25 +1.50 6,332 37,744 -317 Hover/Click
Sep20 200504 517.00 520.50 513.25 519.25 +1.50 2,066 15,677 +250 Hover/Click
Dec20 200504 530.25 534.00 527.00 533.25 +2.00 1,403 9,033 +417 Hover/Click
Mar21 200504 542.75 547.25 541.50 547.25 +2.25 342 3,939 +66 Hover/Click
May21 200504 552.00 555.75 550.75 555.75 +1.75 283 1,868 +191 Hover/Click
Total Volume and Open Interest 10,486 68,674 +350  
Oats(CBOT) Weekly Monthly
May20 200504 315.00 315.00 315.00 315.00 +5.75 1 11 -1 Hover/Click
Jul20 200504 285.25 294.75 284.75 292.75 +6.50 190 1,990 +23 Hover/Click
Sep20 200504 266.50 267.75 265.75 265.75 +0.25 5 157 +0 Hover/Click
Dec20 200504 254.50 258.00 254.50 256.00 +2.25 16 777 +10 Hover/Click
Total Volume and Open Interest 212 2,936 +32  
Rough Rice(CBOT) Weekly Monthly
May20 200504 16.20 16.20 16.20 16.20 -0.57 107 286 -58 Hover/Click
Jul20 200504 14.82 14.85 14.65 14.72 -0.05 516 7,401 -28 Hover/Click
Sep20 200504 11.96 11.96 11.85 11.86 -0.06 157 4,119 +46 Hover/Click
Nov20 200504 11.68 11.71 11.68 11.70 -0.01 26 357 +25 Hover/Click
Total Volume and Open Interest 806 12,167 -15  
Live Cattle(CME) Weekly Monthly
Jun20 200504 87.730 89.730 87.250 88.080 +0.830 22,306 115,023 -9 Hover/Click
Aug20 200504 92.800 94.450 92.400 93.050 +0.500 17,179 66,121 +2,948 Hover/Click
Oct20 200504 97.250 98.330 96.535 97.180 +0.380 7,794 42,865 +0 Hover/Click
Dec20 200504 101.250 102.250 100.600 101.600 +0.620 5,879 29,644 -266 Hover/Click
Feb21 200504 105.580 106.385 105.135 106.050 +0.665 2,807 12,643 +420 Hover/Click
Apr21 200504 107.600 108.700 107.300 108.400 +0.865 715 4,774 +200 Hover/Click
Total Volume and Open Interest 56,819 272,466 +3,237  
Feeder Cattle(CME) Weekly Monthly
May20 200504 118.700 119.500 118.080 119.080 +1.250 1,513 5,244 -535 Hover/Click
Aug20 200504 128.500 129.550 127.730 128.985 +1.335 4,133 16,171 +238 Hover/Click
Sep20 200504 129.880 130.600 129.100 129.800 +0.750 1,709 5,732 +393 Hover/Click
Oct20 200504 130.485 131.500 129.985 130.650 +0.750 1,044 3,038 +169 Hover/Click
Nov20 200504 130.785 132.300 130.700 131.500 +1.015 420 1,212 +70 Hover/Click
Jan21 200504 130.075 131.130 129.650 130.400 +1.325 140 871 +38 Hover/Click
Mar21 200504 129.000 130.235 128.485 128.825 +0.695 20 331 +7 Hover/Click
Total Volume and Open Interest 8,979 32,599 -527  
Lean Hogs(CME) Weekly Monthly
May20 200504 65.880 68.250 65.430 67.720 +4.840 1,010 2,434 -61  
Jun20 200504 63.380 66.950 63.080 65.500 +2.800 20,400 66,330 -1,574 Hover/Click
Jul20 200504 64.030 66.700 63.580 65.430 +1.300 9,639 33,075 +1,109 Hover/Click
Aug20 200504 64.680 67.130 64.350 65.850 +1.170 9,944 31,013 +290 Hover/Click
Oct20 200504 58.980 61.330 58.580 60.150 +1.150 7,417 40,391 -473 Hover/Click
Dec20 200504 57.350 59.800 56.980 58.800 +1.420 5,164 24,334 +703 Hover/Click
Feb21 200504 63.250 65.580 62.700 64.650 +1.400 1,891 8,357 +515 Hover/Click
Apr21 200504 68.750 70.750 68.180 69.780 +1.430 149 2,503 -6 Hover/Click
Total Volume and Open Interest 55,638 208,930 +507  
Class III Milk(CME) Weekly Monthly
May20 200504 11.26 11.58 11.21 11.50 +0.27 443 4,431 -61 Hover/Click
Jun20 200504 12.20 12.94 12.07 12.94 +0.75 243 4,974 +36 Hover/Click
Jul20 200504 13.58 14.36 13.43 14.34 +0.73 117 2,677 +29 Hover/Click
Aug20 200504 14.56 15.32 14.44 15.27 +0.70 27 2,401 +19 Hover/Click
Sep20 200504 15.32 15.97 15.16 15.90 +0.68 15 2,031 +7 Hover/Click
Oct20 200504 15.73 16.50 15.73 16.24 +0.49 39 1,844 +4 Hover/Click
Nov20 200504 15.79 16.54 15.76 16.10 +0.31 32 1,596 +4 Hover/Click
Dec20 200504 15.65 16.27 15.65 16.00 +0.27 9 1,323 +0 Hover/Click
Jan21 200504 15.55 15.90 15.55 15.75 +0.20 1 432 +1 Hover/Click
Feb21 200504 15.60 15.81 15.60 15.64 +0.05 1 404 +1 Hover/Click
Mar21 200504 15.67 15.76 15.67 15.67 +0.06 0 442 +0 Hover/Click
Apr21 200504 15.56 15.75 15.56 15.56 unch 0 157 +0 Hover/Click
May21 200504 15.67 15.81 15.65 15.67 -0.08 0 147 +0 Hover/Click
Total Volume and Open Interest 927 23,042 +40  
Cocoa(ICE) Weekly Monthly
May20 200504 2405 2405 2405 2405 -15       Hover/Click
Jul20 200504 2389 2399 2341 2387 -15 19,452 80,219 +928 Hover/Click
Sep20 200504 2377 2377 2320 2359 -19 8,336 44,624 +852 Hover/Click
Dec20 200504 2334 2343 2290 2311 -35 3,996 47,980 +14 Hover/Click
Mar21 200504 2290 2315 2263 2277 -40 1,867 28,084 +202 Hover/Click
May21 200504 2253 2303 2252 2265 -41 469 7,922 -59 Hover/Click
Jul21 200504 2250 2299 2250 2261 -42 87 3,343 -15 Hover/Click
Total Volume and Open Interest 34,304 215,962 +1,969  
Coffee "C"(ICE) Weekly Monthly
May20 200504 103.90 105.55 103.40 105.55 +1.10 14 501 -6 Hover/Click
Jul20 200504 105.10 108.30 104.95 107.20 +1.10 18,576 80,538 +918 Hover/Click
Sep20 200504 106.45 109.35 106.15 108.45 +1.20 9,335 48,079 +81 Hover/Click
Dec20 200504 108.35 111.05 108.00 110.30 +1.20 4,645 46,848 +406 Hover/Click
Mar21 200504 110.20 112.60 110.00 112.25 +1.25 2,835 21,695 +658 Hover/Click
May21 200504 111.40 113.80 111.25 113.45 +1.20 977 9,919 +211 Hover/Click
Total Volume and Open Interest 37,367 233,612 +2,564  
Orange Juice(ICE) Weekly Monthly
May20 200504 114.40 114.40 114.40 114.40 +3.80 213 898 -218 Hover/Click
Jul20 200504 113.15 117.00 113.15 116.80 +3.70 692 7,381 +81 Hover/Click
Sep20 200504 114.75 117.00 114.75 116.95 +2.95 105 1,322 -12 Hover/Click
Nov20 200504 116.75 118.45 116.70 118.45 +2.80 17 508 +3 Hover/Click
Jan21 200504 120.25 120.25 120.25 120.25 +2.70 0 354 +0 Hover/Click
Mar21 200504 122.15 122.15 122.15 122.15 +2.70 0 173 +0 Hover/Click
Total Volume and Open Interest 1,027 10,636 -146  
Sugar #11(ICE) Weekly Monthly
Jul20 200504 10.80 10.90 10.33 10.40 -0.57 85,482 368,786 +962 Hover/Click
Oct20 200504 11.07 11.12 10.57 10.65 -0.55 38,163 209,838 +1,191 Hover/Click
Mar21 200504 11.74 11.78 11.28 11.37 -0.51 20,467 137,817 +1,661 Hover/Click
May21 200504 11.69 11.72 11.23 11.34 -0.48 7,392 64,740 +127 Hover/Click
Jul21 200504 11.72 11.72 11.20 11.30 -0.44 6,536 48,382 +1,402 Hover/Click
Oct21 200504 11.77 11.80 11.36 11.44 -0.45 3,356 42,667 +621 Hover/Click
Mar22 200504 12.27 12.30 11.84 11.92 -0.46 2,262 22,249 +193 Hover/Click
May22 200504 12.21 12.25 11.75 11.83 -0.48 2,012 9,716 +1,261 Hover/Click
Total Volume and Open Interest 167,449 917,877 -36,367  
London Cocoa(LCE) Weekly Monthly
May20 200504 1970 2000 1961 1998 +25 10,596 21,351 -7,393 Hover/Click
Jul20 200504 1884 1919 1874 1909 +24 9,822 51,274 +996 Hover/Click
Sep20 200504 1805 1827 1792 1823 +13 4,700 43,545 +760 Hover/Click
Dec20 200504 1704 1724 1697 1722 +12 3,877 61,362 -435 Hover/Click
Mar21 200504 1661 1667 1653 1665 +1 2,359 34,150 -548 Hover/Click
May21 200504 1654 1658 1643 1656 unch 825 14,024 -181 Hover/Click
Jul21 200504 1647 1653 1643 1651 -1 698 8,563 -246 Hover/Click
Total Volume and Open Interest 33,785 247,882 -6,994  
London Sugar(LCE) Weekly Monthly
Aug20 200504 346.80 354.30 340.90 342.10 -9.20 13,140 53,320 -134 Hover/Click
Oct20 200504 337.20 342.90 330.40 331.50 -9.50 8,988 17,950 -509 Hover/Click
Dec20 200504 334.20 338.70 327.50 328.10 -10.10 2,546 9,983 -709 Hover/Click
Mar21 200504 334.50 337.60 327.20 328.20 -10.10 621 9,636 +16 Hover/Click
May21 200504 339.40 342.30 332.80 333.90 -9.60 444 3,868 -8 Hover/Click
Total Volume and Open Interest 26,294 100,174 -1,379  
Cotton(ICE) Weekly Monthly
May20 200504 55.00 55.00 55.00 55.00 -1.56       Hover/Click
Jul20 200504 55.66 55.80 53.85 54.33 -1.51 15,077 99,991 -911 Hover/Click
Oct20 200504 56.71 56.71 55.89 55.89 -1.35 2 109 -2 Hover/Click
Dec20 200504 57.22 57.22 55.59 56.24 -1.28 5,138 50,285 -176 Hover/Click
Mar21 200504 58.23 58.23 56.75 57.53 -1.09 724 12,555 +114 Hover/Click
May21 200504 58.36 58.54 57.69 58.54 -0.77 248 2,561 +109 Hover/Click
Total Volume and Open Interest 21,646 175,518 -657  
Lumber(CME) Weekly Monthly
May20 200504 331.7 334.9 328.0 330.0 +3.0 69 321 -80  
Jul20 200504 332.0 340.1 330.1 338.6 +10.1 237 1,533 +28  
Sep20 200504 332.0 338.5 329.0 336.5 +11.1 52 641 +24  
Nov20 200504 335.0 336.5 334.0 336.5 +9.8 1 217 +1  
Jan21 200504 349.4 349.4 349.4 349.4 +9.8 0 17 +0  
Mar21 200504 348.0 348.0 348.0 348.0 +9.8        
May21 200504 346.5 346.5 346.5 346.5 +9.8        
Total Volume and Open Interest 359 2,729 -27  
Crude Oil(NYM) Weekly Monthly
Jun20 200504 19.11 21.42 18.05 20.39 +0.61 545,344 273,497 -12,040 Hover/Click
Jul20 200504 21.87 23.79 20.84 22.78 +0.49 434,791 413,009 +9,052 Hover/Click
Aug20 200504 23.79 25.55 22.93 24.63 +0.43 151,344 189,644 +11,828 Hover/Click
Sep20 200504 25.43 26.91 24.58 26.08 +0.39 146,908 228,916 +11,289 Hover/Click
Oct20 200504 26.24 27.96 25.73 27.20 +0.41 51,459 126,549 -3,033 Hover/Click
Nov20 200504 27.32 28.90 26.73 28.19 +0.45 27,481 96,763 +1,340 Hover/Click
Dec20 200504 28.08 29.80 27.57 29.08 +0.49 115,402 293,225 -3,981 Hover/Click
Jan21 200504 28.93 30.47 28.36 29.82 +0.50 16,646 66,720 +678 Hover/Click
Feb21 200504 29.55 31.00 29.00 30.46 +0.48 13,528 37,955 +714 Hover/Click
Mar21 200504 30.03 31.61 29.58 31.01 +0.46 14,794 47,752 -375 Hover/Click
Apr21 200504 30.65 31.96 30.22 31.47 +0.42 5,650 22,466 -612 Hover/Click
May21 200504 31.19 32.33 30.96 31.86 +0.37 4,145 19,803 +348 Hover/Click
Jun21 200504 31.65 32.78 30.87 32.21 +0.33 24,841 100,733 +1,935 Hover/Click
Jul21 200504 32.10 32.60 31.72 32.50 +0.28 1,451 20,778 +69 Hover/Click
Aug21 200504 31.65 32.87 31.65 32.78 +0.24 1,950 14,507 +1,047 Hover/Click
Sep21 200504 32.00 33.16 32.00 33.06 +0.20 3,035 26,606 +528 Hover/Click
Total Volume and Open Interest 1,605,360 2,303,488 +20,609  
e-miNY Crude Oil(NYM)
Jun20 200504 19.100 21.425 18.050 20.400 +0.625 58,079 4,859 +747  
Jul20 200504 21.775 23.800 20.825 22.775 +0.475 5,965 2,657 +91  
Aug20 200504 24.150 25.500 22.925 24.625 +0.425 691 785 +30  
Sep20 200504 24.750 26.800 24.600 26.075 +0.375 57 407 +1  
Oct20 200504 26.025 27.550 26.025 27.200 +0.400 7 137 +0  
Nov20 200504 26.850 28.550 26.850 28.200 +0.450 12 58 +0  
Dec20 200504 28.200 29.800 27.600 29.075 +0.475 192 454 -7  
Jan21 200504 28.600 30.150 28.600 29.825 +0.500 24 83 +3  
Feb21 200504 30.450 30.450 30.450 30.450 +0.475 0 60 +0  
Mar21 200504 30.175 31.000 29.725 31.000 +0.450 0 37 +0  
Total Volume and Open Interest 65,052 9,749 +865  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200504 79.43 82.98 77.69 80.31 +0.70 65,509 89,561 -5,524 Hover/Click
Jul20 200504 84.98 87.77 82.66 85.32 +0.54 36,315 46,738 +660 Hover/Click
Aug20 200504 88.44 91.77 86.88 89.51 +0.34 21,454 23,140 -294 Hover/Click
Sep20 200504 91.81 95.43 90.66 93.27 +0.30 16,343 23,341 +318 Hover/Click
Oct20 200504 96.92 98.54 94.32 96.76 +0.34 8,253 18,662 +112 Hover/Click
Nov20 200504 98.46 101.25 97.09 99.60 +0.37 9,251 15,585 +224 Hover/Click
Dec20 200504 100.40 103.14 99.24 101.60 +0.28 17,379 38,712 +526 Hover/Click
Jan21 200504 102.11 104.80 101.37 103.50 +0.19 3,797 15,502 +138 Hover/Click
Feb21 200504 104.33 106.00 103.30 105.10 +0.07 1,763 8,432 +12 Hover/Click
Mar21 200504 105.27 107.55 105.13 106.42 -0.02 1,798 7,961 -137 Hover/Click
Apr21 200504 106.30 107.60 106.00 107.17 -0.10 1,080 6,360 +73 Hover/Click
May21 200504 107.25 108.68 106.84 108.31 -0.15 743 3,584 +24 Hover/Click
Jun21 200504 109.25 110.55 108.01 109.55 -0.19 3,935 16,319 +62 Hover/Click
Jul21 200504 111.00 111.95 110.45 111.52 -0.20 576 2,767 -2 Hover/Click
Total Volume and Open Interest 192,445 357,879 -8,107  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200504 76.22 84.04 74.08 82.15 +5.52 79,165 99,081 -5,597 Hover/Click
Jul20 200504 78.48 85.94 76.34 84.06 +4.96 52,964 55,170 +1,994 Hover/Click
Aug20 200504 80.29 87.24 78.00 85.47 +4.60 27,587 25,669 +520 Hover/Click
Sep20 200504 81.33 87.90 78.93 86.21 +4.31 24,267 47,498 +2,732 Hover/Click
Oct20 200504 74.96 80.48 72.25 79.09 +4.04 12,505 29,497 +1,301 Hover/Click
Nov20 200504 73.99 80.20 73.11 79.41 +3.82 7,935 17,125 +82 Hover/Click
Dec20 200504 75.33 81.37 73.94 79.98 +3.66 12,977 34,580 +1,098 Hover/Click
Jan21 200504 76.33 81.80 76.33 81.06 +3.34 2,830 7,830 +320 Hover/Click
Feb21 200504 78.21 83.20 77.46 82.54 +2.85 1,479 2,506 -39 Hover/Click
Mar21 200504 80.79 85.98 80.00 84.37 +2.24 1,665 4,936 -219 Hover/Click
Total Volume and Open Interest 227,927 365,965 -885  
e-miNY RBOB Gasoline(NYM)
Jun20 200504 82.15 82.15 82.15 82.15 +5.52        
Jul20 200504 84.06 84.06 84.06 84.06 +4.96        
Aug20 200504 85.47 85.47 85.47 85.47 +4.60        
Sep20 200504 86.21 86.21 86.21 86.21 +4.31        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun20 200504 1.961 2.006 1.935 1.993 +0.103 169,439 237,274 -4,582 Hover/Click
Jul20 200504 2.195 2.241 2.168 2.230 +0.096 59,617 176,245 -2,106 Hover/Click
Aug20 200504 2.308 2.337 2.270 2.330 +0.088 19,871 57,612 -572 Hover/Click
Sep20 200504 2.360 2.395 2.328 2.390 +0.088 20,054 114,810 -203 Hover/Click
Oct20 200504 2.440 2.482 2.418 2.479 +0.083 28,320 97,462 -1,331 Hover/Click
Nov20 200504 2.643 2.707 2.643 2.707 +0.064 12,429 36,447 -59 Hover/Click
Dec20 200504 2.984 3.010 2.971 3.010 +0.045 10,926 58,545 +101 Hover/Click
Jan21 200504 3.129 3.146 3.108 3.146 +0.042 17,914 80,189 +2,044 Hover/Click
Feb21 200504 3.083 3.101 3.066 3.101 +0.038 3,413 33,120 -169 Hover/Click
Mar21 200504 2.950 2.956 2.929 2.956 +0.031 8,725 58,735 +869 Hover/Click
Apr21 200504 2.620 2.627 2.608 2.627 +0.023 13,772 70,393 -988 Hover/Click
May21 200504 2.590 2.590 2.578 2.590 +0.021 5,790 24,169 +967 Hover/Click
Jun21 200504 2.625 2.626 2.611 2.626 +0.020 2,036 15,331 +1,214 Hover/Click
Jul21 200504 2.659 2.670 2.658 2.670 +0.020 1,489 11,949 +688 Hover/Click
Aug21 200504 2.665 2.675 2.663 2.675 +0.020 1,150 9,313 +339 Hover/Click
Sep21 200504 2.647 2.654 2.640 2.653 +0.022 619 12,757 +280 Hover/Click
Total Volume and Open Interest 383,114 1,206,480 -423  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200504 26.10 28.08 25.50 27.20 +0.76 391,118 453,783 -13,517 Hover/Click
Aug20 200504 27.53 29.50 27.14 28.68 +0.61 188,975 251,330 -1,337 Hover/Click
Sep20 200504 29.06 30.67 28.45 29.87 +0.51 125,840 212,562 +1,326 Hover/Click
Oct20 200504 30.13 31.67 29.57 30.88 +0.44 75,637 121,090 +2,999 Hover/Click
Nov20 200504 31.08 32.57 30.49 31.78 +0.38 52,189 121,794 +4,960 Hover/Click
Dec20 200504 31.90 33.32 31.24 32.50 +0.32 162,800 315,335 +4,312 Hover/Click
Jan21 200504 32.56 33.85 31.91 33.09 +0.24 18,578 111,559 -255 Hover/Click
Feb21 200504 32.90 34.32 32.50 33.61 +0.17 11,493 82,628 +2,527 Hover/Click
Mar21 200504 33.49 34.86 33.04 34.12 +0.09 11,762 79,497 +1,504 Hover/Click
Apr21 200504 34.14 34.62 33.72 34.52 +0.01 3,202 52,076 +928 Hover/Click
May21 200504 34.65 35.28 34.36 34.96 -0.04 1,941 34,792 +274 Hover/Click
Jun21 200504 35.10 36.07 34.50 35.37 -0.11 35,764 139,513 +92 Hover/Click
Jul21 200504 35.35 35.72 35.21 35.72 -0.16 1,798 29,707 +12 Hover/Click
Aug21 200504 35.76 36.08 35.62 36.08 -0.20 1,599 21,795 +265 Hover/Click
Total Volume and Open Interest 1,172,708 2,618,156 -73,993  
Gas Oil(ICE) Weekly Monthly
May20 200504 217.50 229.75 210.00 210.75 -9.25 48,691 69,123 -6,933 Hover/Click
Jun20 200504 238.50 248.75 230.75 231.50 -8.25 105,693 146,668 -972 Hover/Click
Jul20 200504 254.25 264.50 247.75 248.25 -8.25 61,010 92,767 +840 Hover/Click
Aug20 200504 266.50 275.50 259.75 260.25 -7.75 24,976 60,631 +579 Hover/Click
Sep20 200504 275.25 283.75 268.50 269.00 -7.25 28,001 62,240 +1,082 Hover/Click
Oct20 200504 281.00 291.50 277.50 278.00 -6.75 18,821 50,048 -1,028 Hover/Click
Nov20 200504 291.75 297.25 283.75 284.25 -6.50 11,633 39,203 +513 Hover/Click
Dec20 200504 295.50 301.00 288.00 288.50 -6.25 40,039 80,468 +301 Hover/Click
Jan21 200504 301.50 304.00 293.75 294.25 -5.75 4,923 29,963 -33 Hover/Click
Feb21 200504 307.75 307.75 300.00 300.00 -5.75 3,102 18,237 -422 Hover/Click
Total Volume and Open Interest 380,425 865,403 -3,375  
Ethanol(CBOT)
May20 200504 1.014 1.014 1.014 1.014 unch 1 54 +0  
Jun20 200504 0.950 1.010 0.950 1.010 +0.015 66 178 -62  
Jul20 200504 1.008 1.023 0.984 1.023 +0.015 68 277 -6  
Aug20 200504 1.034 1.034 1.034 1.034 +0.015 0 2 +0  
Sep20 200504 1.034 1.034 1.034 1.034 +0.015        
Oct20 200504 1.034 1.034 1.034 1.034 +0.015        
Nov20 200504 1.034 1.034 1.034 1.034 +0.015        
Dec20 200504 1.069 1.069 1.069 1.069 +0.015 0 1 +0  
Total Volume and Open Interest 135 512 -68  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200504 19.10 21.43 18.05 20.39 +0.61 30,517 71,177 -2,320 Hover/Click
Jul20 200504 21.77 23.77 20.86 22.78 +0.49 51,480 80,696 -5,019 Hover/Click
Aug20 200504 23.71 25.52 23.02 24.63 +0.43 30,015 47,065 +5,307 Hover/Click
Sep20 200504 25.11 26.82 24.58 26.08 +0.39 27,473 46,552 -390 Hover/Click
Oct20 200504 26.12 27.89 25.87 27.20 +0.41 10,428 20,596 -5 Hover/Click
Nov20 200504 26.78 28.87 26.78 28.19 +0.45 7,022 15,975 -15 Hover/Click
Dec20 200504 27.87 29.73 27.57 29.08 +0.49 24,704 108,295 +1,518 Hover/Click
Jan21 200504 29.51 29.82 29.32 29.82 +0.50 1,149 8,094 +74 Hover/Click
Feb21 200504 29.00 30.46 29.00 30.46 +0.48 823 5,672 +40 Hover/Click
Mar21 200504 31.01 31.01 31.01 31.01 +0.46 832 7,877 +311 Hover/Click
Apr21 200504 31.47 31.47 31.47 31.47 +0.42 644 5,480 +471 Hover/Click
May21 200504 31.86 31.86 31.86 31.86 +0.37 234 5,502 -22 Hover/Click
Jun21 200504 31.06 32.22 31.03 32.21 +0.33 3,575 34,715 +180 Hover/Click
Jul21 200504 32.50 32.50 32.50 32.50 +0.28 158 5,578 -1 Hover/Click
Aug21 200504 32.78 32.78 32.78 32.78 +0.24 95 6,286 -9 Hover/Click
Sep21 200504 33.06 33.06 33.06 33.06 +0.20 63 5,740 +4 Hover/Click
Total Volume and Open Interest 200,230 619,112 +1,061  
US Dollar Index(ICE) Weekly Monthly
Jun20 200504 99.100 99.655 99.090 99.567 +0.467 26,659 28,950 -2,726 Hover/Click
Sep20 200504 99.260 99.645 99.260 99.573 +0.443 57 706 +19 Hover/Click
Dec20 200504 99.645 99.645 99.628 99.628 +0.443 0 209 +0 Hover/Click
Total Volume and Open Interest 26,716 29,866 -2,707  
Australian Dollar(CME) Weekly Monthly
Jun20 200504 64.07 64.36 63.73 64.26 +0.13 89,672 126,461 -171 Hover/Click
Sep20 200504 64.07 64.34 63.74 64.26 +0.13 146 838 +15 Hover/Click
Dec20 200504 63.95 64.31 63.79 64.26 +0.13 15 228 +4 Hover/Click
Total Volume and Open Interest 89,852 128,574 -163  
British Pound(CME) Weekly Monthly
Jun20 200504 124.86 124.89 124.07 124.42 -0.46 113,277 155,954 -869 Hover/Click
Sep20 200504 124.82 124.82 124.12 124.46 -0.46 532 1,870 +32 Hover/Click
Dec20 200504 124.50 124.50 124.17 124.50 -0.47 0 208 +0 Hover/Click
Total Volume and Open Interest 113,962 159,893 -781  
Canadian Dollar(CME) Weekly Monthly
Jun20 200504 71.04 71.17 70.66 71.04 -0.01 76,158 110,268 +744 Hover/Click
Sep20 200504 70.95 71.17 70.68 71.05 -0.01 257 3,106 -45 Hover/Click
Dec20 200504 70.90 71.16 70.79 71.06 -0.02 35 2,788 +5 Hover/Click
Mar21 200504 71.08 71.11 70.80 71.06 -0.02 1 138 +0 Hover/Click
Total Volume and Open Interest 76,797 118,053 +526  
Japanese Yen(CME) Weekly Monthly
Jun20 200504 93.68 93.84 93.45 93.75 +0.11 99,423 141,389 -77 Hover/Click
Sep20 200504 93.80 93.98 93.62 93.90 +0.11 195 1,040 -15 Hover/Click
Dec20 200504 94.04 94.11 93.82 94.10 +0.11 2 60 +1 Hover/Click
Total Volume and Open Interest 99,795 144,590 -66  
Swiss Franc(CME) Weekly Monthly
Jun20 200504 104.07 104.11 103.60 103.69 -0.41 33,947 36,234 -287 Hover/Click
Sep20 200504 103.97 103.97 103.90 103.97 -0.41 1 69 +1 Hover/Click
Dec20 200504 104.28 104.28 104.26 104.28 -0.41 0 12 +0 Hover/Click
Total Volume and Open Interest 33,948 36,316 -286  
EuroFX(CME) Weekly Monthly
Jun20 200504 109.82 109.84 109.04 109.15 -0.72 224,340 533,413 +2,931 Hover/Click
Sep20 200504 109.93 109.95 109.26 109.37 -0.71 2,233 3,697 +152 Hover/Click
Dec20 200504 110.00 110.00 109.50 109.60 -0.73 317 1,772 -17 Hover/Click
Total Volume and Open Interest 227,249 541,602 +3,066  
Mexican Peso(CME) Weekly Monthly
May20 200504 409.50 414.25 401.75 411.75 +7.63 18 1,016 -6  
Jun20 200504 402.13 412.75 398.88 409.88 +7.63 36,568 100,653 -1,147 Hover/Click
Total Volume and Open Interest 36,613 101,800 -1,152  
Brazilian Real(CME) Weekly Monthly
Jun20 200504 179.35 180.80 177.65 179.80 +0.60 5,828 21,835 +434 Hover/Click
Jul20 200504 178.20 180.40 177.65 179.50 +0.60 32 46 +8  
Aug20 200504 179.25 179.25 179.25 179.25 -2.05 0 120 +0  
Sep20 200504 179.00 179.00 179.00 179.00 -1.25       Hover/Click
Total Volume and Open Interest 5,860 22,001 -4,269  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200504 181~150 181~260 180~110 180~230 +0~020 315,504 980,533 -8,722 Hover/Click
Sep20 200504 180~020 180~060 178~280 179~040 +0~020 243 289 +101 Hover/Click
Dec20 200504 179~040 179~040 179~040 179~040 +0~020       Hover/Click
Total Volume and Open Interest 315,747 980,822 -8,621  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200504 139~035 139~075 138~255 138~310 +0~030 1,533,122 3,254,142 +52,355 Hover/Click
Sep20 200504 138~275 139~000 138~180 138~235 +0~030 8,637 63,142 +4,854 Hover/Click
Dec20 200504 138~230 138~230 138~230 138~230 +0~030       Hover/Click
Total Volume and Open Interest 1,541,759 3,317,284 +57,209  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200504 125~162 125~166 125~112 125~136 +0~022 860,901 3,526,911 +13,402 Hover/Click
Sep20 200504 125~112 125~122 125~070 125~092 +0~024 3,104 52,110 +2,360 Hover/Click
Dec20 200504 125~092 125~092 125~092 125~092 +0~024       Hover/Click
Total Volume and Open Interest 864,005 3,579,021 +15,762  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200504 110~067 110~071 110~060 110~067 +0~012 434,824 2,402,020 -34,545 Hover/Click
Sep20 200504 110~105 110~110 110~105 110~107 +0~013 4,096 26,824 +2,343 Hover/Click
Dec20 200504 110~107 110~107 110~107 110~107 +0~013       Hover/Click
Total Volume and Open Interest 438,920 2,428,844 -32,202  
Eurodollars(CME) Weekly Monthly
Jun20 200504 99.640 99.655 99.630 99.645 +0.015 340,948 1,691,478 +53,222  
Sep20 200504 99.695 99.710 99.695 99.705 +0.015 189,140 1,570,265 -11,151  
Dec20 200504 99.665 99.685 99.665 99.680 +0.015 136,000 1,123,638 -1,701  
Mar21 200504 99.725 99.745 99.720 99.740 +0.020 118,205 948,787 -11,549  
Jun21 200504 99.735 99.750 99.725 99.740 +0.020 130,733 781,998 -19,211  
Sep21 200504 99.735 99.750 99.725 99.735 +0.015 98,689 648,439 -11,841  
Dec21 200504 99.725 99.735 99.710 99.720 +0.015 107,069 700,615 -10,307  
Mar22 200504 99.715 99.730 99.710 99.720 +0.015 110,436 592,264 +701  
Jun22 200504 99.695 99.710 99.685 99.695 +0.015 84,206 462,220 -877  
Sep22 200504 99.675 99.685 99.660 99.670 +0.015 74,188 334,258 +1,846  
Dec22 200504 99.635 99.645 99.620 99.630 +0.015 62,086 249,947 -2,449  
Mar23 200504 99.615 99.625 99.595 99.605 +0.015 52,718 271,989 +1,250  
Jun23 200504 99.580 99.595 99.560 99.575 +0.015 36,568 163,329 +3,305  
Sep23 200504 99.555 99.565 99.525 99.540 +0.015 44,085 152,056 +5,466  
Dec23 200504 99.515 99.515 99.480 99.495 +0.015 33,621 117,375 +1,468  
Mar24 200504 99.475 99.485 99.445 99.460 +0.015 40,067 119,826 +1,508  
Jun24 200504 99.430 99.440 99.400 99.415 +0.015 37,130 75,919 +1,393  
Sep24 200504 99.385 99.400 99.355 99.370 +0.015 24,053 76,346 +1,306  
Total Volume and Open Interest 1,900,865 10,723,715 +26,596  
Ultra T-Bond(CBOT)
Jun20 200504 226~09 226~26 223~17 223~30 -0~25 221,629 1,049,544 +13,125  
Sep20 200504 223~07 225~04 222~00 222~11 -0~26 9 10 +9  
Dec20 200504 222~11 222~11 222~11 222~11 -0~26        
Total Volume and Open Interest 221,638 1,049,554 +13,134  
Ultra 10-Yr T-Note(CBOT)
Jun20 200504 157~055 157~125 156~205 156~275 +0~030 271,710 866,592 +19,469  
Sep20 200504 157~060 157~225 157~060 157~085 +0~010 267 50 +45  
Dec20 200504 157~085 157~085 157~085 157~085 +0~010        
Total Volume and Open Interest 271,977 866,642 +19,514  
30 Day Federal Funds(CBOT)
May20 200504 99.952 99.955 99.952 99.952 unch 28,971 246,894 +578  
Jun20 200504 99.955 99.955 99.950 99.950 unch 14,994 129,217 -5,148  
Jul20 200504 99.955 99.960 99.955 99.955 unch 55,784 212,957 -3,129  
Aug20 200504 99.960 99.965 99.955 99.960 +0.005 12,387 152,271 +1,253  
Sep20 200504 99.955 99.965 99.955 99.960 +0.005 3,575 60,796 +428  
Oct20 200504 99.955 99.960 99.955 99.960 +0.005 18,525 148,173 +5,923  
Total Volume and Open Interest 192,851 1,545,634 -233,771  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200504 152.64 152.69 152.50 152.53 -0.22 215 12,707 -67 Hover/Click
Sep20 200504 152.53 152.53 152.53 152.53 -0.22       Hover/Click
Dec20 200504 152.53 152.53 152.53 152.53 -0.22       Hover/Click
Total Volume and Open Interest 215 12,707 -67  
Euro-Buxl(EUREX)
Jun20 200504 219.50 221.18 216.24 216.80 -2.40 52,981 208,933 +6,548  
Sep20 200504 224.34 224.34 224.34 224.34 -2.40 0 114 +0  
Dec20 200504 219.80 219.80 219.80 219.80 -1.40        
Total Volume and Open Interest 52,981 209,047 +6,548  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200504 174.37 174.69 173.77 174.04 -0.39 531,309 1,265,003 +11,037 Hover/Click
Sep20 200504 177.50 177.55 177.18 177.33 -0.40 121 406 +111 Hover/Click
Dec20 200504 175.09 175.09 175.09 175.09 -0.39       Hover/Click
Total Volume and Open Interest 531,430 1,265,409 +11,148  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200504 136.22 136.30 135.74 135.85 -0.10 298,277 921,581 +16,802 Hover/Click
Sep20 200504 135.30 135.30 135.30 135.30 -0.09 200 466 +125 Hover/Click
Dec20 200504 135.78 135.78 135.78 135.78 -0.10       Hover/Click
Total Volume and Open Interest 298,477 922,047 +16,927  
Euro-Schatz(EUREX)
Jun20 200504 112.35 112.40 112.25 112.28 -0.01 198,185 1,135,003 +23,300  
Sep20 200504 112.05 112.05 112.05 112.05 -0.24 0 65 +0  
Dec20 200504 113.28 113.28 113.28 113.28 -0.01        
Total Volume and Open Interest 198,185 1,135,068 +23,300  
3-Mth Euribor(EUREX)
Jun20 200504 100.395 100.395 100.375 100.380 +0.005 150 1,221 +150  
Sep20 200504 100.415 100.415 100.415 100.415 unch 0 913 +0  
Dec20 200504 100.440 100.440 100.440 100.440 unch 0 415 +0  
Total Volume and Open Interest 150 5,226 +150  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200504 137~15 137~28 137~14 137~24 +0~12 229,730 415,559 +10,392 Hover/Click
Sep20 200504 136~25 136~25 136~25 136~25 +0~12       Hover/Click
Total Volume and Open Interest 229,730 415,559 +10,392  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200504 99.68 99.69 99.68 99.69 +0.01 75,553 474,888 -9,192  
Sep20 200504 99.75 99.77 99.75 99.76 +0.01 45,393 427,970 +8,089  
Dec20 200504 99.74 99.75 99.73 99.75 +0.02 32,763 439,959 -121  
Mar21 200504 99.77 99.79 99.77 99.79 +0.03 35,395 516,003 +1,034  
Jun21 200504 99.77 99.79 99.76 99.79 +0.03 31,971 358,466 +1,415  
Sep21 200504 99.75 99.79 99.75 99.78 +0.03 27,564 239,172 +5,305  
Total Volume and Open Interest 478,600 3,349,733 +31,802  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200504 100.380 100.415 100.370 100.380 +0.005 118,036 512,238 +9,821  
Sep20 200504 100.425 100.445 100.410 100.420 +0.005 90,442 382,641 -1,463  
Dec20 200504 100.450 100.465 100.430 100.440 unch 75,859 352,709 +11,633  
Total Volume and Open Interest 735,823 3,271,831 +35,554  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200504 99.82 99.83 99.82 99.83 unch 9,442 119,465 +138  
Sep20 200504 99.83 99.84 99.82 99.84 +0.01 12,238 138,003 +4,303  
Dec20 200504 99.78 99.80 99.78 99.80 +0.01 8,432 148,246 -1,944  
Mar21 200504 99.79 99.80 99.78 99.80 +0.01 7,357 126,331 -2,225  
Jun21 200504 99.77 99.79 99.76 99.79 +0.02 4,275 80,611 +539  
Sep21 200504 99.75 99.77 99.74 99.77 +0.02 2,199 58,957 +192  
Dec21 200504 99.70 99.72 99.70 99.72 +0.01 2,658 50,547 +1  
Mar22 200504 99.66 99.68 99.66 99.68 +0.02 872 26,679 +77  
Jun22 200504 99.61 99.64 99.61 99.64 +0.03 97 2,005 +6  
Sep22 200504 99.58 99.58 99.58 99.58 +0.02 6 609 +3  
Total Volume and Open Interest 47,576 752,575 +1,090  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200504 99.14 99.18 99.13 99.18 +0.04 140,040 1,168,397 -7,942  
Sep20 200504 99.18 99.18 99.18 99.18 +0.04        
Total Volume and Open Interest 140,040 1,168,397 -7,942  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200504 99.75 99.76 99.75 99.76 +0.01 164,095 1,160,077 +4,601  
Sep20 200504 99.76 99.76 99.76 99.76 +0.01        
Total Volume and Open Interest 164,095 1,160,077 +4,601  
Gold(CMX) Weekly Monthly
Jun20 200504 1711.2 1726.0 1700.3 1713.3 +12.4 234,529 326,212 -8,893 Hover/Click
Aug20 200504 1718.1 1731.5 1707.0 1720.3 +13.1 11,761 76,640 +1,261 Hover/Click
Oct20 200504 1712.4 1733.7 1709.7 1723.5 +13.4 2,802 13,518 +78 Hover/Click
Dec20 200504 1722.9 1735.5 1711.8 1725.9 +13.9 3,800 51,064 -437 Hover/Click
Feb21 200504 1720.8 1729.6 1720.8 1728.4 +14.6 1,267 9,751 +619 Hover/Click
Apr21 200504 1730.0 1737.3 1730.0 1733.7 +18.1 52 2,551 +0 Hover/Click
Jun21 200504 1723.5 1738.6 1723.5 1735.9 +19.4 28 2,588 +14 Hover/Click
Aug21 200504 1729.1 1737.7 1725.7 1737.7 +19.9 0 99 +0 Hover/Click
Oct21 200504 1739.1 1739.1 1739.1 1739.1 +19.9 0 12 +0 Hover/Click
Dec21 200504 1740.7 1740.7 1734.3 1739.6 +19.9 24 1,729 +0 Hover/Click
Feb22 200504 1741.0 1741.0 1741.0 1741.0 +19.9       Hover/Click
Total Volume and Open Interest 254,626 490,551 -9,089  
Silver(CMX) Weekly Monthly
May20 200504 1502.5 1509.0 1469.5 1472.2 -14.1 1,859 5,692 -4,851 Hover/Click
Jul20 200504 1507.5 1522.5 1476.0 1479.6 -14.2 66,672 99,406 -906 Hover/Click
Sep20 200504 1528.5 1529.0 1486.5 1488.4 -15.1 4,347 14,748 +1,035 Hover/Click
Dec20 200504 1532.0 1538.5 1491.5 1498.9 -17.0 1,336 10,954 +301 Hover/Click
Mar21 200504 1515.0 1537.5 1498.0 1504.3 -17.5 213 2,557 +73 Hover/Click
May21 200504 1510.5 1513.0 1503.5 1507.4 -17.5 49 826 -4 Hover/Click
Jul21 200504 1510.8 1510.8 1510.8 1510.8 -17.5 10 26 +3 Hover/Click
Total Volume and Open Interest 74,843 134,672 -4,354  
Platinum(NYMEX) Weekly Monthly
Jul20 200504 772.8 789.0 760.0 778.5 +4.6 10,997 43,147 +143 Hover/Click
Oct20 200504 762.8 785.0 762.8 777.9 +4.9 481 6,763 +36 Hover/Click
Jan21 200504 770.9 783.2 760.0 777.8 +4.8 40 1,104 +20 Hover/Click
Apr21 200504 777.8 777.8 777.8 777.8 +4.8 0 138 +0 Hover/Click
Total Volume and Open Interest 11,520 51,163 +199  
Palladium(NYMEX) Weekly Monthly
Jun20 200504 1870.10 1899.30 1810.50 1835.30 -52.50 1,341 5,869 -70 Hover/Click
Sep20 200504 1886.30 1893.80 1819.70 1832.90 -52.00 243 1,800 +214 Hover/Click
Dec20 200504 1860.00 1860.00 1821.80 1821.80 -51.60 0 436 +0 Hover/Click
Total Volume and Open Interest 1,584 8,105 +144  
Copper(CMX) Weekly Monthly
May20 200504 230.65 232.70 228.95 232.40 +0.55 1,086 2,734 +0 Hover/Click
Jul20 200504 230.50 232.20 228.40 231.25 +0.05 52,269 90,373 -828 Hover/Click
Sep20 200504 230.60 233.20 229.30 232.25 +0.25 5,693 35,453 -305 Hover/Click
Dec20 200504 230.60 234.30 230.35 233.35 +0.35 2,805 19,992 -506 Hover/Click
Mar21 200504 233.95 234.85 233.95 234.65 +0.45 517 3,068 +82 Hover/Click
Total Volume and Open Interest 63,999 162,803 -1,561  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200504 23364 23658 23208 23571 -48 204,630 64,738 -3,326 Hover/Click
Sep20 200504 23335 23565 23134 23490 -46 98 741 +13 Hover/Click
Dec20 200504 23415 23459 23144 23415 -42 0 25 +0 Hover/Click
Mar21 200504 23309 23309 23309 23309 -42       Hover/Click
Total Volume and Open Interest 204,728 65,504 -3,313  
S & P 500(CME) Weekly Monthly
Jun20 200504 2786.50 2827.50 2771.50 2825.25 +3.50 3,616 95,726 -4,725  
Sep20 200504 2816.75 2816.75 2816.75 2816.75 +3.50 0 11 +0  
Dec20 200504 2810.50 2810.50 2810.50 2810.50 +3.25        
Mar21 200504 2805.00 2805.00 2805.00 2805.00 +3.50        
Total Volume and Open Interest 3,616 95,811 -4,725  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200504 2789.00 2835.75 2771.00 2825.25 +3.50 2,027,924 3,193,483 -76,339 Hover/Click
Sep20 200504 2783.25 2826.75 2763.00 2816.75 +3.50 2,072 29,612 +163 Hover/Click
Dec20 200504 2774.25 2819.50 2758.50 2810.50 +3.25 167 16,442 +4 Hover/Click
Mar21 200504 2805.00 2805.00 2770.25 2805.00 +3.50 2 93 +0 Hover/Click
Total Volume and Open Interest 2,030,165 3,239,645 -76,172  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200504 8624.00 8828.00 8556.25 8795.50 +77.50 462,961 181,356 -525 Hover/Click
Sep20 200504 8599.25 8809.00 8545.00 8779.50 +76.00 240 1,782 -18 Hover/Click
Dec20 200504 8581.75 8792.50 8555.00 8768.50 +77.50 0 26 +0 Hover/Click
Total Volume and Open Interest 463,201 183,166 -543  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200504 1560.40 1589.10 1545.00 1587.60 +3.10 15,850 70,885 +936 Hover/Click
Sep20 200504 1595.00 1595.00 1553.60 1595.00 +3.10 0 1 +0 Hover/Click
Dec20 200504 1598.10 1598.10 1598.10 1598.10 +0.90       Hover/Click
Total Volume and Open Interest 15,850 70,886 +936  
Volatility Index(CBOE)
May20 200504 38.00 39.85 35.59 35.68 -1.67 40,466 74,576 -2,374  
Jun20 200504 36.55 37.50 34.85 34.98 -1.00 24,306 57,406 +4,105  
Jul20 200504 34.70 35.47 33.62 33.73 -0.50 10,661 28,791 +1,747  
Aug20 200504 33.97 34.45 32.95 33.08 -0.30 5,064 14,289 -440  
Total Volume and Open Interest 85,669 215,463 +3,535  
S & P 600(CME)
Jun20 200504 735.80 735.80 735.80 735.80 -3.80 68 567 +68  
Sep20 200504 736.30 736.30 736.30 736.30 -3.80        
Total Volume and Open Interest 68 567 +68  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200504 1236.80 1263.50 1220.10 1255.90 -2.00 229,839 519,297 -3,604 Hover/Click
Sep20 200504 1235.20 1261.00 1220.40 1254.10 -2.20 709 4,836 +659 Hover/Click
Dec20 200504 1249.50 1249.50 1249.50 1249.50 -3.20 1 1 +1 Hover/Click
Total Volume and Open Interest 230,549 524,134 -2,944  
Nikkei 225(CME)
Jun20 200504 19440 19455 19100 19425 -120 7,084 12,867 +227  
Sep20 200504 19230 19415 19190 19415 -145 0 13 +0  
Total Volume and Open Interest 7,084 12,880 +227  
Nikkei 225(SGX) Weekly Monthly
Jun20 200504 19560 19635 19065 19290 -320 81,454 119,571 +7,293  
Sep20 200504 20970 20970 19245 19245 -300 84 1,109 -11  
Dec20 200504 19110 19110 19110 19110 -320 0 15,948 +0  
Total Volume and Open Interest 81,538 166,996 +7,282  
Nikkei 225 Mini(JPX)
Jun20 200501 19950 19965 19525 19630 -430 790,489 627,133 +2,055  
Sep20 200430 19760 20290 19760 20000 +310 14,901 12,340 +201  
Dec20 200430 19650 20165 19650 19880 +330 214 4,229 -99  
Total Volume and Open Interest 1,028,172 728,764 +24,662  
Nikkei 225(JPX)
Jun20 200501 19950 19970 19530 19630 -430 45,878 358,393 +1,395  
Sep20 200501 19880 19880 19480 19560 -440 205 12,735 +601  
Dec20 200501 19770 19770 19370 19450 -430 1 66,303 +192  
Total Volume and Open Interest 46,085 509,586 +2,588  
Nikkei 225(CME) Yen
Jun20 200504 19400 19425 19060 19390 -125 47,429 35,076 -15  
Sep20 200504 19250 19325 19035 19320 -135 0 74 -1  
Dec20 200504 19170 19170 19170 19170 -120        
Total Volume and Open Interest 47,429 35,153 -16  
Nikkei 225(CME) e-Mini Yen
Jun20 200504 19390 19390 19390 19390 -130        
Sep20 200504 19320 19320 19320 19320 -140        
Dec20 200504 19170 19170 19170 19170 -120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200504 4376.0 4417.5 4349.0 4365.0 -180.5 37,002 179,458 +7,236  
Jun20 200504 4365.0 4400.5 4345.0 4354.0 -181.5 71 7,774 -30  
Jul20 200504 4335.5 4335.5 4335.5 4335.5 -180.0        
Sep20 200504 4328.0 4328.0 4328.0 4328.0 -182.5        
Dec20 200504 4311.0 4311.0 4311.0 4311.0 -179.0 0 57,602 +0  
Mar21 200504 4302.0 4302.0 4302.0 4302.0 -182.5        
Total Volume and Open Interest 37,074 254,639 +2,506  
Hang Seng Index(HKFE) Weekly Monthly
May20 200504 24532 24758 23305 23373 -1129 113,663 97,009 +4,645  
Jun20 200504 24355 24580 23135 23191 -1134 355 9,113 +7  
Total Volume and Open Interest 144,086 132,408 -5,211  
DAX(EUREX) Weekly Monthly
Jun20 200504 10445.0 10612.0 10367.5 10478.0 -373.0 98,759 108,375 -21  
Sep20 200504 10476.5 10560.0 10377.5 10462.0 -371.5 128 1,008 +9  
Dec20 200504 10468.0 10509.5 10439.0 10445.0 -374.5 8 332 -3  
Total Volume and Open Interest 98,895 109,715 -15  
Mini-DAX(EUREX)
Jun20 200504 10458.0 10611.0 10357.0 10478.0 -373.0 63,293 18,128 +507  
Sep20 200504 10406.0 10588.0 10383.0 10462.0 -371.5 119 385 -28  
Dec20 200504 10440.0 10456.0 10350.0 10445.0 -374.5 5 56 +1  
Total Volume and Open Interest 63,417 18,569 +480  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200504 2788 2819 2762 2786 -101 1,064,689 4,504,810 +13,410  
Sep20 200504 2810 2810 2759 2770 -100 6,590 105,162 -878  
Dec20 200504 2772 2775 2761 2761 -100 20,888 335,776 +4,039  
Total Volume and Open Interest 1,092,167 4,964,491 +16,571  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200504 9360 9448 9285 9380 -243 34,406 214,870 -1,043  
Sep20 200504 9280 9400 9280 9351 -242 61 1,518 +21  
Dec20 200504 9317 9317 9317 9317 -242 6 230 +3  
Total Volume and Open Interest 34,473 216,618 -1,019  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200504 5666.00 5795.50 5645.00 5733.50 -0.50 159,812 644,221 -5,756  
Sep20 200504 5708.50 5708.50 5708.50 5708.50 -0.50 7 2,707 -3  
Dec20 200504 5688.50 5688.50 5688.50 5688.50 -0.50 0 5,083 +0  
Total Volume and Open Interest 159,819 652,011 -5,759  
SPI 200(SFE) Weekly Monthly
Jun20 200504 5225.0 5329.0 5145.0 5318.0 +81.0 58,892 351,339 +949  
Sep20 200504 5265.0 5265.0 5265.0 5265.0 +84.0 5 142 -2  
Dec20 200504 5251.0 5251.0 5251.0 5251.0 +84.0 0 658 +0  
Total Volume and Open Interest 58,898 356,295 +946  
FTSE MIB(ISE)
Jun20 200504 17060.00 17220.00 16890.00 16917.00 -644.00 11,402 54,024 -1,611  
Sep20 200504 16900.00 16905.00 16792.00 16792.00 -642.00 7 453 +0  
Dec20 200504 16622.00 16622.00 16622.00 16622.00 -642.00        
Total Volume and Open Interest 11,409 54,477 -1,611  
KOSPI 200(KFE)
Jun20 200504 251.55 253.15 249.20 249.60 -8.50 301,665 332,053 -3,040  
Sep20 200504 251.00 252.10 248.65 248.90 -8.50 152 7,760 +11  
Dec20 200504 248.05 249.50 248.05 249.50 -5.15 3 39,725 -1  
Total Volume and Open Interest 302,020 399,852 -3,028  
GSCI(CME) Weekly Monthly
May20 200504 252.00 258.25 249.10 256.55 +6.15 585 5,943 -413  
Jun20 200504 266.05 266.05 266.05 266.05 +5.00 462 1,155 +462  
Jul20 200504 289.10 289.10 289.10 289.10 +5.00        
Total Volume and Open Interest 1,047 7,098 +49  
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!!!