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 May 05, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200505 833.25 838.25 832.50 838.25 +4.25 2,586 1,283 -1,269 Hover/Click
Jul20 200505 837.50 841.00 833.75 839.50 +3.00 72,904 319,784 -5,199 Hover/Click
Aug20 200505 839.50 842.25 835.75 840.75 +2.25 6,299 34,308 +683 Hover/Click
Sep20 200505 842.75 843.25 837.50 841.75 +1.75 3,616 24,492 +744 Hover/Click
Nov20 200505 846.00 848.50 843.00 846.50 +0.75 28,978 153,995 -176 Hover/Click
Jan21 200505 849.75 851.75 846.50 849.50 unch 5,572 58,200 +68 Hover/Click
Mar21 200505 839.75 842.00 835.75 838.25 -2.25 6,388 120,728 -443 Hover/Click
May21 200505 838.75 842.00 834.50 836.25 -4.25 1,772 42,667 -119 Hover/Click
Jul21 200505 848.50 850.00 842.25 844.25 -4.25 1,019 23,477 +107 Hover/Click
Aug21 200505 847.25 850.75 844.25 845.25 -5.00 83 1,264 -1 Hover/Click
Sep21 200505 844.75 845.00 841.75 841.75 -5.50 80 647 +21 Hover/Click
Nov21 200505 847.00 847.00 839.00 840.50 -5.75 264 16,042 +56 Hover/Click
Jan22 200505 846.25 846.25 846.25 846.25 -5.75 0 89 +0 Hover/Click
Mar22 200505 845.25 845.25 845.25 845.25 -6.00 0 54 +0 Hover/Click
Total Volume and Open Interest 129,566 797,302 -5,528  
Soybean Meal(CBOT) Weekly Monthly
May20 200505 283.50 285.00 282.00 284.80 +1.50 945 1,497 -521 Hover/Click
Jul20 200505 287.70 289.70 286.50 289.40 +1.00 32,641 175,063 +34 Hover/Click
Aug20 200505 289.50 290.70 287.80 290.40 +0.80 4,609 32,586 +950 Hover/Click
Sep20 200505 290.50 291.90 289.50 291.80 +0.70 2,339 23,743 +290 Hover/Click
Oct20 200505 291.90 292.60 290.40 292.50 +0.60 3,509 16,328 -7 Hover/Click
Dec20 200505 293.80 294.80 292.60 294.40 +0.20 8,967 69,301 -256 Hover/Click
Jan21 200505 294.20 294.90 293.00 294.30 -0.30 1,305 12,077 +256 Hover/Click
Mar21 200505 291.30 291.80 289.50 290.50 -1.10 527 32,688 -60 Hover/Click
May21 200505 291.30 291.30 288.70 289.40 -1.90 503 19,419 -14 Hover/Click
Jul21 200505 293.50 294.00 291.40 292.40 -1.70 270 12,512 +9 Hover/Click
Total Volume and Open Interest 55,983 410,095 +721  
Soybean Oil(CBOT) Weekly Monthly
May20 200505 25.95 26.22 25.83 25.97 +0.17 2,728 1,377 -1,617 Hover/Click
Jul20 200505 26.18 26.60 26.09 26.31 +0.16 45,906 176,726 -2,766 Hover/Click
Aug20 200505 26.46 26.78 26.28 26.49 +0.14 9,550 45,713 +1,053 Hover/Click
Sep20 200505 26.66 26.96 26.48 26.68 +0.15 7,027 38,768 +638 Hover/Click
Oct20 200505 26.70 27.12 26.66 26.84 +0.14 4,309 18,304 +58 Hover/Click
Dec20 200505 27.08 27.46 26.99 27.17 +0.12 16,987 88,846 -155 Hover/Click
Jan21 200505 27.26 27.64 27.19 27.34 +0.10 2,860 17,243 +343 Hover/Click
Mar21 200505 27.41 27.76 27.39 27.47 +0.08 1,655 28,629 +22 Hover/Click
May21 200505 27.62 27.92 27.54 27.62 +0.05 1,067 17,199 +133 Hover/Click
Jul21 200505 27.90 28.16 27.78 27.86 +0.04 1,232 9,986 -279 Hover/Click
Total Volume and Open Interest 93,790 452,912 -2,471  
Canola(WCE) Weekly Monthly
May20 200505 461.3 461.3 461.3 461.3 +0.7 31 100 -25 Hover/Click
Jul20 200505 464.2 465.0 463.3 464.3 +0.7 9,180 89,813 -1,311 Hover/Click
Nov20 200505 471.6 472.5 470.7 471.5 +0.6 3,121 72,049 +145 Hover/Click
Jan21 200505 477.8 478.6 476.9 477.6 +0.8 384 7,156 +51 Hover/Click
Mar21 200505 483.8 485.0 483.5 483.8 +1.1 235 3,274 +76 Hover/Click
Total Volume and Open Interest 13,029 173,765 -988  
Corn(CBOT) Weekly Monthly
May20 200505 310.50 314.75 310.50 313.00 +2.25 3,512 3,616 -1,664 Hover/Click
Jul20 200505 315.25 318.50 314.00 317.00 +1.50 97,847 627,946 -8,971 Hover/Click
Sep20 200505 321.00 324.25 320.50 323.25 +0.75 30,825 244,165 +46 Hover/Click
Dec20 200505 332.75 335.25 331.75 334.25 +0.25 35,384 331,248 +1,124 Hover/Click
Mar21 200505 347.00 348.50 345.25 347.50 -0.25 6,984 50,708 +443 Hover/Click
May21 200505 354.50 356.50 353.50 355.75 -0.50 4,091 15,402 +1,134 Hover/Click
Jul21 200505 361.00 362.00 359.00 361.00 -1.00 4,592 53,242 +368 Hover/Click
Sep21 200505 360.00 360.50 357.50 359.25 -1.25 452 12,733 +67 Hover/Click
Dec21 200505 365.50 366.25 363.50 365.00 -1.25 2,789 48,636 +394 Hover/Click
Mar22 200505 376.25 376.25 373.25 374.50 -1.50 26 1,539 -10 Hover/Click
Total Volume and Open Interest 186,522 1,391,282 -7,073  
Wheat(CBOT) Weekly Monthly
May20 200505 519.00 527.00 519.00 525.50 +1.25 119 213 -91 Hover/Click
Jul20 200505 518.00 522.75 512.25 520.75 +1.25 39,109 191,862 +1,503 Hover/Click
Sep20 200505 520.75 525.00 515.50 523.75 +1.75 11,089 67,369 +348 Hover/Click
Dec20 200505 528.25 533.00 524.00 532.00 +1.75 11,127 57,528 +994 Hover/Click
Mar21 200505 536.25 540.50 532.00 539.50 +1.75 3,261 16,721 -382 Hover/Click
May21 200505 535.75 542.50 533.75 541.75 +2.00 970 3,910 +1 Hover/Click
Total Volume and Open Interest 66,133 349,148 +2,414  
Wheat(KCBT) Weekly Monthly
May20 200505 479.00 484.00 476.00 483.00 -0.75 204 156 -173 Hover/Click
Jul20 200505 484.50 487.25 475.50 484.00 -3.00 14,346 131,775 -1,876 Hover/Click
Sep20 200505 490.00 493.50 482.50 490.75 -3.25 7,836 37,168 -87 Hover/Click
Dec20 200505 501.75 503.75 493.75 501.50 -3.00 6,836 35,183 -1,206 Hover/Click
Mar21 200505 505.50 513.25 503.50 511.50 -2.50 3,895 10,414 +777 Hover/Click
May21 200505 513.25 518.75 510.00 518.00 -1.50 331 2,043 +189 Hover/Click
Jul21 200505 510.00 515.75 506.75 515.25 -0.25 59 1,449 +0 Hover/Click
Total Volume and Open Interest 33,515 218,498 -2,373  
Wheat(MGE) Weekly Monthly
May20 200505 498.25 498.25 498.25 498.25 unch 6 2 -277 Hover/Click
Jul20 200505 509.25 512.25 506.50 510.25 +2.00 3,167 38,248 +504 Hover/Click
Sep20 200505 521.25 523.00 517.50 521.00 +1.75 1,268 15,940 +263 Hover/Click
Dec20 200505 534.25 536.00 531.50 534.25 +1.00 911 9,149 +116 Hover/Click
Mar21 200505 547.00 547.50 546.75 547.50 +0.25 20 3,941 +2 Hover/Click
May21 200505 556.50 556.50 556.25 556.25 +0.50 8 1,869 +1 Hover/Click
Total Volume and Open Interest 5,387 69,285 +611  
Oats(CBOT) Weekly Monthly
May20 200505 315.00 315.00 315.00 315.00 unch 5 6 -5 Hover/Click
Jul20 200505 293.50 297.50 290.75 296.25 +3.50 295 2,076 +86 Hover/Click
Sep20 200505 266.75 268.00 266.25 267.50 +1.75 17 161 +4 Hover/Click
Dec20 200505 257.00 257.50 256.25 257.50 +1.50 76 785 +8 Hover/Click
Total Volume and Open Interest 393 3,029 +93  
Rough Rice(CBOT) Weekly Monthly
May20 200505 16.10 16.15 16.10 16.15 -0.06 61 217 -69 Hover/Click
Jul20 200505 14.71 14.78 14.60 14.73 +0.01 323 7,410 +9 Hover/Click
Sep20 200505 11.85 11.94 11.83 11.90 +0.03 71 4,138 +19 Hover/Click
Nov20 200505 11.69 11.73 11.68 11.73 +0.03 20 371 +14 Hover/Click
Total Volume and Open Interest 476 12,139 -28  
Live Cattle(CME) Weekly Monthly
Jun20 200505 88.785 88.900 85.950 86.480 -1.600 32,067 112,152 -2,871 Hover/Click
Aug20 200505 93.750 93.750 91.200 92.450 -0.600 21,547 67,565 +1,444 Hover/Click
Oct20 200505 97.635 97.750 95.230 96.535 -0.645 12,625 42,705 -160 Hover/Click
Dec20 200505 101.950 102.080 99.650 101.200 -0.400 10,642 30,254 +610 Hover/Click
Feb21 200505 106.250 106.480 104.150 105.980 -0.070 5,243 12,845 +202 Hover/Click
Apr21 200505 108.385 109.035 106.535 108.900 +0.500 1,658 5,152 +378 Hover/Click
Total Volume and Open Interest 84,222 272,172 -294  
Feeder Cattle(CME) Weekly Monthly
May20 200505 119.580 119.700 116.100 119.600 +0.520 1,504 4,935 -309 Hover/Click
Aug20 200505 129.575 129.700 125.300 128.250 -0.735 5,658 15,729 -442 Hover/Click
Sep20 200505 130.300 130.400 126.500 129.450 -0.350 2,014 5,636 -96 Hover/Click
Oct20 200505 131.130 131.185 127.580 130.630 -0.020 1,251 2,966 -72 Hover/Click
Nov20 200505 131.950 132.075 128.575 131.575 +0.075 817 1,250 +38 Hover/Click
Jan21 200505 128.035 130.880 127.535 130.700 +0.300 461 943 +72 Hover/Click
Mar21 200505 128.650 129.000 126.250 128.900 +0.075 190 298 -33 Hover/Click
Total Volume and Open Interest 11,898 31,760 -839  
Lean Hogs(CME) Weekly Monthly
May20 200505 66.500 67.400 65.000 66.150 -1.570 661 2,516 +82  
Jun20 200505 65.000 66.280 63.750 64.280 -1.220 16,849 64,797 -1,533 Hover/Click
Jul20 200505 65.130 65.650 62.480 62.930 -2.500 8,695 33,231 +156 Hover/Click
Aug20 200505 65.500 65.650 62.130 62.680 -3.170 9,847 31,161 +148 Hover/Click
Oct20 200505 59.650 60.050 56.880 57.430 -2.720 5,568 40,253 -138 Hover/Click
Dec20 200505 58.400 59.080 56.600 57.030 -1.770 2,665 24,206 -128 Hover/Click
Feb21 200505 64.250 64.930 62.950 63.430 -1.220 971 8,322 -35 Hover/Click
Apr21 200505 69.380 69.850 68.480 68.750 -1.030 242 2,434 -69 Hover/Click
Total Volume and Open Interest 45,514 207,411 -1,519  
Class III Milk(CME) Weekly Monthly
May20 200505 11.59 11.69 11.49 11.54 +0.04 252 4,457 +26 Hover/Click
Jun20 200505 13.05 13.69 13.05 13.63 +0.69 316 5,038 +64 Hover/Click
Jul20 200505 14.49 14.91 14.44 14.78 +0.44 145 2,698 +21 Hover/Click
Aug20 200505 15.62 15.81 15.42 15.69 +0.42 66 2,435 +34 Hover/Click
Sep20 200505 16.02 16.22 16.00 16.11 +0.21 30 2,044 +13 Hover/Click
Oct20 200505 16.34 16.55 16.34 16.42 +0.18 38 1,840 -4 Hover/Click
Nov20 200505 16.20 16.48 16.20 16.40 +0.30 13 1,597 +1 Hover/Click
Dec20 200505 16.04 16.27 16.04 16.11 +0.11 22 1,325 +2 Hover/Click
Jan21 200505 15.75 15.89 15.75 15.75 unch 39 429 -3 Hover/Click
Feb21 200505 15.65 15.82 15.65 15.65 +0.01 42 389 -15 Hover/Click
Mar21 200505 15.67 15.74 15.67 15.67 unch 8 449 +7 Hover/Click
Apr21 200505 15.56 15.67 15.56 15.56 unch 21 158 +1 Hover/Click
May21 200505 15.67 15.74 15.67 15.67 unch 1 148 +1 Hover/Click
Total Volume and Open Interest 993 23,190 +148  
Cocoa(ICE) Weekly Monthly
May20 200505 2396 2396 2396 2396 -9       Hover/Click
Jul20 200505 2387 2421 2363 2378 -9 16,432 80,546 +327 Hover/Click
Sep20 200505 2356 2394 2339 2357 -2 8,896 44,883 +259 Hover/Click
Dec20 200505 2317 2349 2303 2321 +10 4,328 47,109 -871 Hover/Click
Mar21 200505 2285 2313 2275 2287 +10 1,328 27,992 -92 Hover/Click
May21 200505 2301 2301 2265 2275 +10 470 7,870 -52 Hover/Click
Jul21 200505 2296 2296 2269 2269 +8 154 3,437 +94 Hover/Click
Total Volume and Open Interest 31,744 215,646 -316  
Coffee "C"(ICE) Weekly Monthly
May20 200505 108.30 108.85 108.30 108.85 +3.30 2 500 -1 Hover/Click
Jul20 200505 107.30 110.95 106.75 110.65 +3.45 9,841 80,529 -9 Hover/Click
Sep20 200505 108.75 112.15 107.90 111.85 +3.40 4,244 47,667 -412 Hover/Click
Dec20 200505 110.45 114.10 109.80 113.85 +3.55 3,120 47,097 +249 Hover/Click
Mar21 200505 112.20 115.95 111.85 115.75 +3.50 1,698 21,689 -6 Hover/Click
May21 200505 113.45 117.10 113.25 116.95 +3.50 399 9,921 +2 Hover/Click
Total Volume and Open Interest 19,874 233,453 -159  
Orange Juice(ICE) Weekly Monthly
May20 200505 118.00 118.45 118.00 118.45 +4.05 590 308 -590 Hover/Click
Jul20 200505 116.50 117.60 115.75 117.40 +0.60 357 7,360 -21 Hover/Click
Sep20 200505 117.10 117.70 116.25 117.40 +0.45 62 1,305 -17 Hover/Click
Nov20 200505 118.70 119.10 117.95 119.10 +0.65 27 522 +14 Hover/Click
Jan21 200505 120.90 120.90 120.90 120.90 +0.65 0 354 +0 Hover/Click
Mar21 200505 122.80 122.80 122.80 122.80 +0.65 0 173 +0 Hover/Click
Total Volume and Open Interest 1,036 10,022 -614  
Sugar #11(ICE) Weekly Monthly
Jul20 200505 10.42 10.86 10.37 10.78 +0.38 91,480 366,744 -2,042 Hover/Click
Oct20 200505 10.66 11.09 10.65 11.02 +0.37 42,863 214,366 +4,528 Hover/Click
Mar21 200505 11.40 11.75 11.38 11.71 +0.34 24,021 141,161 +3,344 Hover/Click
May21 200505 11.38 11.66 11.35 11.64 +0.30 11,935 65,993 +1,253 Hover/Click
Jul21 200505 11.41 11.57 11.32 11.56 +0.26 8,509 49,585 +1,203 Hover/Click
Oct21 200505 11.54 11.70 11.46 11.68 +0.24 3,202 43,021 +354 Hover/Click
Mar22 200505 12.01 12.16 11.95 12.15 +0.23 1,868 22,663 +414 Hover/Click
May22 200505 11.89 12.06 11.88 12.06 +0.23 759 10,008 +292 Hover/Click
Total Volume and Open Interest 185,044 927,444 +9,567  
London Cocoa(LCE) Weekly Monthly
May20 200505 1996 2009 1970 1972 -26 1,702 16,712 -4,639 Hover/Click
Jul20 200505 1909 1917 1894 1904 -5 9,002 52,592 +1,318 Hover/Click
Sep20 200505 1813 1829 1810 1817 -6 4,978 44,277 +732 Hover/Click
Dec20 200505 1717 1727 1711 1720 -2 3,084 61,320 -42 Hover/Click
Mar21 200505 1665 1666 1654 1661 -4 1,367 34,584 +434 Hover/Click
May21 200505 1651 1655 1643 1650 -6 538 14,018 -6 Hover/Click
Jul21 200505 1643 1650 1638 1645 -6 64 8,559 -4 Hover/Click
Total Volume and Open Interest 20,998 245,807 -2,075  
London Sugar(LCE) Weekly Monthly
Aug20 200505 344.20 358.30 342.60 357.70 +15.60 7,171 52,977 -343 Hover/Click
Oct20 200505 333.00 343.30 332.10 342.40 +10.90 4,996 17,991 +41 Hover/Click
Dec20 200505 330.00 338.20 329.10 337.30 +9.20 2,340 10,019 +36 Hover/Click
Mar21 200505 332.00 336.30 329.50 335.80 +7.60 618 9,749 +113 Hover/Click
May21 200505 335.60 340.90 334.70 340.40 +6.50 52 3,880 +12 Hover/Click
Total Volume and Open Interest 15,289 100,050 -124  
Cotton(ICE) Weekly Monthly
May20 200505 54.06 54.06 52.15 53.91 -1.09       Hover/Click
Jul20 200505 54.44 55.33 53.46 53.58 -0.75 13,579 98,831 -1,160 Hover/Click
Oct20 200505 55.15 55.15 55.15 55.15 -0.74 0 109 +0 Hover/Click
Dec20 200505 56.15 56.98 55.31 55.42 -0.82 6,617 50,668 +383 Hover/Click
Mar21 200505 57.52 58.04 56.33 56.56 -0.97 1,809 12,562 +7 Hover/Click
May21 200505 58.65 58.90 57.35 57.55 -0.99 802 2,800 +239 Hover/Click
Total Volume and Open Interest 23,394 175,096 -422  
Lumber(CME) Weekly Monthly
May20 200505 334.7 339.7 334.7 336.2 +6.2 70 272 -49  
Jul20 200505 340.7 348.6 340.7 345.2 +6.6 231 1,553 +20  
Sep20 200505 340.0 347.8 340.0 343.2 +6.7 84 668 +27  
Nov20 200505 340.8 341.7 339.8 341.7 +5.2 6 221 +4  
Jan21 200505 354.6 354.6 354.6 354.6 +5.2 0 17 +0  
Mar21 200505 353.2 353.2 353.2 353.2 +5.2        
May21 200505 351.7 351.7 351.7 351.7 +5.2        
Total Volume and Open Interest 391 2,731 +2  
Crude Oil(NYM) Weekly Monthly
Jun20 200505 21.24 25.49 21.13 24.56 +4.17 403,201 260,982 -12,515 Hover/Click
Jul20 200505 23.56 27.40 23.38 26.49 +3.71 330,606 391,128 -21,881 Hover/Click
Aug20 200505 25.25 28.97 25.13 28.09 +3.46 122,126 192,462 +2,818 Hover/Click
Sep20 200505 27.00 30.08 26.50 29.26 +3.18 103,427 223,721 -5,195 Hover/Click
Oct20 200505 27.91 30.77 27.67 30.14 +2.94 43,987 117,970 -8,579 Hover/Click
Nov20 200505 28.59 31.66 28.55 30.95 +2.76 32,291 100,362 +3,599 Hover/Click
Dec20 200505 29.69 32.30 29.30 31.65 +2.57 96,491 284,846 -8,379 Hover/Click
Jan21 200505 30.15 32.64 30.00 32.23 +2.41 12,452 67,425 +705 Hover/Click
Feb21 200505 30.76 33.30 30.76 32.73 +2.27 9,140 37,977 +22 Hover/Click
Mar21 200505 31.50 33.36 31.24 33.16 +2.15 10,204 46,895 -857 Hover/Click
Apr21 200505 31.72 33.68 31.68 33.52 +2.05 4,956 22,590 +124 Hover/Click
May21 200505 32.08 34.00 32.08 33.83 +1.97 1,782 19,490 -313 Hover/Click
Jun21 200505 32.67 34.59 32.28 34.10 +1.89 23,616 102,822 +2,089 Hover/Click
Jul21 200505 33.35 34.32 33.35 34.32 +1.82 420 20,630 -148 Hover/Click
Aug21 200505 33.82 34.53 33.71 34.53 +1.75 309 14,502 -5 Hover/Click
Sep21 200505 33.70 34.73 33.56 34.73 +1.67 1,342 26,493 -113 Hover/Click
Total Volume and Open Interest 1,237,919 2,256,920 -46,568  
e-miNY Crude Oil(NYM)
Jun20 200505 21.150 25.450 21.125 24.550 +4.150 48,657 4,588 -271  
Jul20 200505 23.950 27.325 23.375 26.500 +3.725 4,181 2,705 +48  
Aug20 200505 25.600 28.925 25.125 28.100 +3.475 447 835 +50  
Sep20 200505 27.050 30.000 27.050 29.250 +3.175 56 419 +12  
Oct20 200505 28.900 30.250 28.575 30.150 +2.950 16 142 +5  
Nov20 200505 29.300 30.950 29.300 30.950 +2.750 4 57 -1  
Dec20 200505 29.750 32.075 29.300 31.650 +2.575 94 474 +20  
Jan21 200505 30.450 32.600 30.450 32.225 +2.400 11 84 +1  
Feb21 200505 31.500 32.725 31.500 32.725 +2.275 2 60 +0  
Mar21 200505 32.175 33.150 32.175 33.150 +2.150 9 37 +0  
Total Volume and Open Interest 53,495 9,617 -132  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200505 82.04 90.66 82.04 89.60 +9.29 62,115 84,740 -4,821 Hover/Click
Jul20 200505 87.89 94.79 87.30 93.51 +8.19 41,107 49,358 +2,620 Hover/Click
Aug20 200505 91.91 98.54 91.41 97.30 +7.79 21,887 23,663 +523 Hover/Click
Sep20 200505 95.34 101.92 95.05 100.82 +7.55 16,858 22,345 -996 Hover/Click
Oct20 200505 99.19 104.38 99.07 104.12 +7.36 11,452 18,327 -335 Hover/Click
Nov20 200505 101.89 107.33 101.84 106.79 +7.19 8,915 16,935 +1,350 Hover/Click
Dec20 200505 103.50 109.38 102.85 108.60 +7.00 16,493 39,157 +445 Hover/Click
Jan21 200505 105.32 110.38 105.10 110.21 +6.71 3,240 15,706 +204 Hover/Click
Feb21 200505 106.42 111.69 106.42 111.51 +6.41 1,388 8,686 +254 Hover/Click
Mar21 200505 109.75 112.60 109.75 112.60 +6.18 1,033 8,024 +63 Hover/Click
Apr21 200505 110.60 113.44 110.60 113.21 +6.04 758 6,364 +4 Hover/Click
May21 200505 111.25 114.40 111.25 114.26 +5.95 662 3,614 +30 Hover/Click
Jun21 200505 111.23 115.96 110.71 115.41 +5.86 2,798 16,291 -28 Hover/Click
Jul21 200505 116.40 118.00 116.25 117.24 +5.72 338 2,773 +6 Hover/Click
Total Volume and Open Interest 192,732 357,658 -221  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200505 83.00 91.95 83.00 90.13 +7.98 54,026 95,537 -3,544 Hover/Click
Jul20 200505 84.96 93.15 84.96 91.47 +7.41 33,906 58,026 +2,856 Hover/Click
Aug20 200505 87.01 94.12 86.42 92.56 +7.09 15,448 26,075 +406 Hover/Click
Sep20 200505 86.50 94.36 86.50 92.97 +6.76 14,565 46,951 -547 Hover/Click
Oct20 200505 79.43 86.60 79.25 85.74 +6.65 7,862 29,571 +74 Hover/Click
Nov20 200505 81.51 86.70 81.26 85.99 +6.58 5,930 17,707 +582 Hover/Click
Dec20 200505 81.04 87.64 80.67 86.51 +6.53 7,876 35,010 +430 Hover/Click
Jan21 200505 83.65 87.61 83.19 87.48 +6.42 888 7,974 +144 Hover/Click
Feb21 200505 85.49 88.86 85.49 88.86 +6.32 470 2,532 +26 Hover/Click
Mar21 200505 87.27 90.98 87.27 90.72 +6.35 510 4,975 +39 Hover/Click
Total Volume and Open Interest 143,556 366,894 +929  
e-miNY RBOB Gasoline(NYM)
Jun20 200505 90.13 90.13 90.13 90.13 +7.98 1 1 +1  
Jul20 200505 91.47 91.47 91.47 91.47 +7.41        
Aug20 200505 92.56 92.56 92.56 92.56 +7.09        
Sep20 200505 92.97 92.97 92.97 92.97 +6.76        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jun20 200505 1.991 2.162 1.981 2.134 +0.141 181,684 229,591 -7,683 Hover/Click
Jul20 200505 2.231 2.364 2.227 2.312 +0.082 73,907 172,961 -3,284 Hover/Click
Aug20 200505 2.331 2.447 2.328 2.388 +0.058 27,862 56,980 -632 Hover/Click
Sep20 200505 2.388 2.499 2.384 2.430 +0.040 25,069 116,073 +1,263 Hover/Click
Oct20 200505 2.473 2.588 2.452 2.498 +0.019 27,446 98,945 +1,483 Hover/Click
Nov20 200505 2.697 2.794 2.655 2.705 -0.002 12,072 36,884 +437 Hover/Click
Dec20 200505 3.012 3.074 2.934 2.994 -0.016 7,364 58,974 +429 Hover/Click
Jan21 200505 3.140 3.208 3.067 3.125 -0.021 13,227 80,067 -122 Hover/Click
Feb21 200505 3.098 3.157 3.025 3.080 -0.021 2,311 33,070 -50 Hover/Click
Mar21 200505 2.949 3.011 2.886 2.935 -0.021 5,929 58,270 -465 Hover/Click
Apr21 200505 2.625 2.655 2.579 2.605 -0.022 6,308 70,009 -384 Hover/Click
May21 200505 2.593 2.618 2.543 2.568 -0.022 2,109 24,274 +105 Hover/Click
Jun21 200505 2.631 2.647 2.582 2.603 -0.023 1,360 15,419 +88 Hover/Click
Jul21 200505 2.676 2.693 2.628 2.647 -0.023 1,208 12,106 +157 Hover/Click
Aug21 200505 2.687 2.696 2.636 2.653 -0.022 539 9,394 +81 Hover/Click
Sep21 200505 2.668 2.674 2.615 2.631 -0.022 873 13,027 +270 Hover/Click
Total Volume and Open Interest 394,274 1,199,632 -6,848  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200505 28.10 32.06 27.77 30.97 +3.77 216,975 438,210 -15,573 Hover/Click
Aug20 200505 29.39 32.97 29.17 31.91 +3.23 107,667 255,011 +3,681 Hover/Click
Sep20 200505 30.67 33.81 30.37 32.85 +2.98 77,064 212,982 +420 Hover/Click
Oct20 200505 31.68 34.63 31.34 33.69 +2.81 44,344 124,874 +3,784 Hover/Click
Nov20 200505 32.59 35.32 32.34 34.46 +2.68 26,131 121,376 -418 Hover/Click
Dec20 200505 33.24 35.89 32.95 35.08 +2.58 89,380 317,197 +1,862 Hover/Click
Jan21 200505 33.64 36.39 33.52 35.56 +2.47 6,884 112,757 +1,198 Hover/Click
Feb21 200505 34.13 36.50 34.05 35.97 +2.36 4,441 83,645 +1,017 Hover/Click
Mar21 200505 34.62 36.92 34.51 36.39 +2.27 7,488 80,909 +1,412 Hover/Click
Apr21 200505 35.60 36.77 35.40 36.70 +2.18 2,272 52,776 +700 Hover/Click
May21 200505 35.90 37.19 35.47 37.05 +2.09 1,707 34,540 -252 Hover/Click
Jun21 200505 35.80 37.82 35.66 37.39 +2.02 18,510 140,080 +567 Hover/Click
Jul21 200505 36.42 37.66 36.42 37.66 +1.94 656 29,609 -98 Hover/Click
Aug21 200505 37.40 37.95 37.26 37.95 +1.87 781 21,906 +111 Hover/Click
Total Volume and Open Interest 657,930 2,623,389 +5,233  
Gas Oil(ICE) Weekly Monthly
May20 200505 230.00 255.00 228.00 241.75 +31.00 29,221 62,757 -6,366 Hover/Click
Jun20 200505 248.00 274.25 246.25 259.75 +28.25 72,771 144,401 -2,267 Hover/Click
Jul20 200505 264.75 288.00 262.50 274.00 +25.75 54,895 94,990 +2,223 Hover/Click
Aug20 200505 275.75 296.75 274.25 284.25 +24.00 21,593 61,724 +1,093 Hover/Click
Sep20 200505 284.00 304.25 282.25 292.00 +23.00 18,764 61,734 -506 Hover/Click
Oct20 200505 291.00 312.25 290.00 300.00 +22.00 15,856 48,893 -1,155 Hover/Click
Nov20 200505 298.25 317.75 297.00 305.75 +21.50 7,046 38,323 -880 Hover/Click
Dec20 200505 301.50 321.25 299.00 309.25 +20.75 21,441 81,042 +574 Hover/Click
Jan21 200505 305.50 322.25 305.50 314.00 +19.75 3,203 30,410 +447 Hover/Click
Feb21 200505 310.75 326.75 310.50 319.25 +19.25 1,539 18,311 +74 Hover/Click
Total Volume and Open Interest 260,215 860,206 -5,197  
Ethanol(CBOT)
Jun20 200505 1.033 1.062 1.020 1.047 +0.037 11 179 +1  
Jul20 200505 1.044 1.070 1.038 1.060 +0.037 3 277 +0  
Aug20 200505 1.071 1.071 1.071 1.071 +0.037 0 2 +0  
Sep20 200505 1.071 1.071 1.071 1.071 +0.037        
Oct20 200505 1.071 1.071 1.071 1.071 +0.037        
Nov20 200505 1.071 1.071 1.071 1.071 +0.037        
Dec20 200505 1.106 1.106 1.106 1.106 +0.037 0 1 +0  
Jan21 200505 1.102 1.102 1.102 1.102 +0.037        
Total Volume and Open Interest 14 513 +1  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200505 21.35 25.45 21.21 24.56 +4.17 31,732 67,653 -3,524 Hover/Click
Jul20 200505 23.64 27.38 23.51 26.49 +3.71 56,907 81,843 +1,147 Hover/Click
Aug20 200505 25.55 28.92 25.49 28.09 +3.46 23,185 52,940 +5,875 Hover/Click
Sep20 200505 26.83 30.01 26.81 29.26 +3.18 21,492 45,787 -765 Hover/Click
Oct20 200505 28.03 30.45 28.03 30.14 +2.94 10,232 19,674 -922 Hover/Click
Nov20 200505 28.93 31.21 28.73 30.95 +2.76 7,797 15,365 -610 Hover/Click
Dec20 200505 29.80 32.11 29.54 31.65 +2.57 20,101 106,420 -1,875 Hover/Click
Jan21 200505 30.75 32.23 30.75 32.23 +2.41 1,218 8,212 +118 Hover/Click
Feb21 200505 32.15 32.73 31.83 32.73 +2.27 648 5,654 -18 Hover/Click
Mar21 200505 33.16 33.16 33.16 33.16 +2.15 652 7,997 +120 Hover/Click
Apr21 200505 33.52 33.52 33.52 33.52 +2.05 320 5,435 -45 Hover/Click
May21 200505 33.83 33.83 33.83 33.83 +1.97 60 5,493 -9 Hover/Click
Jun21 200505 32.83 34.25 32.83 34.10 +1.89 1,925 34,682 -33 Hover/Click
Jul21 200505 34.32 34.32 34.32 34.32 +1.82 47 5,577 -1 Hover/Click
Aug21 200505 34.53 34.53 34.53 34.53 +1.75 36 6,286 +0 Hover/Click
Sep21 200505 34.73 34.73 34.73 34.73 +1.67 25 5,740 +0 Hover/Click
Total Volume and Open Interest 184,160 620,721 +1,609  
US Dollar Index(ICE) Weekly Monthly
Jun20 200505 99.580 100.070 99.375 99.762 +0.195 12,234 28,505 -445 Hover/Click
Sep20 200505 99.515 100.065 99.450 99.787 +0.215 8 708 +2 Hover/Click
Dec20 200505 99.935 99.935 99.740 99.740 +0.112 2 210 +1 Hover/Click
Total Volume and Open Interest 12,244 29,424 -442  
Australian Dollar(CME) Weekly Monthly
Jun20 200505 64.26 64.77 64.18 64.59 +0.33 66,225 126,740 +279 Hover/Click
Sep20 200505 64.21 64.75 64.19 64.59 +0.33 125 856 +18 Hover/Click
Dec20 200505 64.59 64.73 64.20 64.59 +0.33 0 228 +0 Hover/Click
Total Volume and Open Interest 66,427 128,856 +282  
British Pound(CME) Weekly Monthly
Jun20 200505 124.43 124.86 124.22 124.55 +0.13 56,275 154,682 -1,272 Hover/Click
Sep20 200505 124.79 124.88 124.28 124.59 +0.13 105 1,888 +18 Hover/Click
Dec20 200505 124.64 124.90 124.33 124.64 +0.14 0 208 +0 Hover/Click
Total Volume and Open Interest 56,437 158,642 -1,251  
Canadian Dollar(CME) Weekly Monthly
Jun20 200505 70.98 71.39 70.95 71.31 +0.27 56,266 114,185 +3,917 Hover/Click
Sep20 200505 71.01 71.39 70.96 71.32 +0.27 154 3,148 +42 Hover/Click
Dec20 200505 71.34 71.38 70.99 71.33 +0.27 57 2,812 +24 Hover/Click
Mar21 200505 71.34 71.35 71.34 71.34 +0.28 0 138 +0 Hover/Click
Total Volume and Open Interest 56,514 122,043 +3,990  
Japanese Yen(CME) Weekly Monthly
Jun20 200505 93.74 94.03 93.60 93.96 +0.21 59,047 143,878 +2,489 Hover/Click
Sep20 200505 94.04 94.18 93.76 94.11 +0.21 36 1,036 -4 Hover/Click
Dec20 200505 94.31 94.31 93.96 94.31 +0.21 0 60 +0 Hover/Click
Total Volume and Open Interest 59,479 147,087 +2,497  
Swiss Franc(CME) Weekly Monthly
Jun20 200505 103.66 103.78 102.83 103.00 -0.69 18,333 36,520 +286 Hover/Click
Sep20 200505 103.57 104.01 103.13 103.28 -0.69 47 83 +14 Hover/Click
Dec20 200505 103.59 103.59 103.49 103.59 -0.69 0 12 +0 Hover/Click
Total Volume and Open Interest 18,380 36,616 +300  
EuroFX(CME) Weekly Monthly
Jun20 200505 109.10 109.35 108.34 108.60 -0.55 88,703 530,070 -3,343 Hover/Click
Sep20 200505 109.32 109.55 108.56 108.82 -0.55 229 3,676 -21 Hover/Click
Dec20 200505 108.97 109.76 108.81 109.05 -0.55 24 1,759 -13 Hover/Click
Total Volume and Open Interest 89,041 538,233 -3,369  
Mexican Peso(CME) Weekly Monthly
May20 200505 414.38 419.25 413.00 417.75 +6.00 6 1,014 -2  
Jun20 200505 411.88 417.63 411.00 415.88 +6.00 28,040 100,981 +328 Hover/Click
Total Volume and Open Interest 28,057 102,129 +329  
Brazilian Real(CME) Weekly Monthly
Jun20 200505 180.35 182.05 178.10 178.90 -0.90 785 21,972 +137 Hover/Click
Jul20 200505 180.00 181.55 177.90 178.60 -0.90 30 61 +15  
Aug20 200505 178.30 178.30 178.30 178.30 -0.95 0 120 +0  
Sep20 200505 178.10 178.10 178.10 178.10 -0.90       Hover/Click
Total Volume and Open Interest 815 22,153 +152  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200505 180~240 180~270 179~210 180~090 -0~140 174,051 980,946 +413 Hover/Click
Sep20 200505 178~300 179~080 178~010 178~250 -0~110 171 349 +60 Hover/Click
Dec20 200505 178~250 178~250 178~250 178~250 -0~110       Hover/Click
Total Volume and Open Interest 174,222 981,295 +473  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200505 138~295 138~315 138~200 138~275 -0~035 870,887 3,260,415 +6,273 Hover/Click
Sep20 200505 138~210 138~235 138~125 138~200 -0~035 7,840 68,208 +5,066 Hover/Click
Dec20 200505 138~195 138~195 138~195 138~195 -0~035       Hover/Click
Total Volume and Open Interest 878,727 3,328,623 +11,339  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200505 125~122 125~140 125~082 125~122 -0~014 511,693 3,518,493 -8,418 Hover/Click
Sep20 200505 125~076 125~092 125~034 125~074 -0~016 3,879 54,087 +1,977 Hover/Click
Dec20 200505 125~074 125~074 125~074 125~074 -0~016       Hover/Click
Total Volume and Open Interest 515,572 3,572,580 -6,441  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200505 110~065 110~070 110~057 110~063 -0~004 321,681 2,368,695 -33,325 Hover/Click
Sep20 200505 110~104 110~107 110~101 110~103 -0~004 5,730 31,775 +4,951 Hover/Click
Dec20 200505 110~103 110~103 110~103 110~103 -0~004       Hover/Click
Total Volume and Open Interest 327,411 2,400,470 -28,374  
Eurodollars(CME) Weekly Monthly
Jun20 200505 99.635 99.650 99.630 99.635 -0.010 230,862 1,685,569 -5,909  
Sep20 200505 99.700 99.705 99.690 99.695 -0.010 175,376 1,534,028 -36,237  
Dec20 200505 99.675 99.680 99.665 99.670 -0.010 212,748 1,145,692 +22,054  
Mar21 200505 99.735 99.745 99.725 99.735 -0.005 165,287 926,869 -21,918  
Jun21 200505 99.735 99.750 99.725 99.740 unch 176,699 773,680 -8,318  
Sep21 200505 99.735 99.740 99.720 99.735 unch 128,686 652,369 +3,930  
Dec21 200505 99.720 99.725 99.705 99.715 -0.005 98,668 695,889 -4,726  
Mar22 200505 99.715 99.720 99.700 99.710 -0.010 96,780 597,792 +5,528  
Jun22 200505 99.690 99.695 99.675 99.680 -0.015 63,305 455,829 -6,391  
Sep22 200505 99.665 99.670 99.640 99.655 -0.015 66,049 337,364 +3,106  
Dec22 200505 99.625 99.625 99.600 99.610 -0.020 40,802 249,425 -522  
Mar23 200505 99.600 99.600 99.570 99.585 -0.020 34,848 271,781 -208  
Jun23 200505 99.565 99.565 99.540 99.550 -0.025 28,724 164,422 +1,093  
Sep23 200505 99.530 99.535 99.500 99.515 -0.025 26,932 150,915 -1,141  
Dec23 200505 99.485 99.485 99.455 99.470 -0.025 23,586 117,007 -368  
Mar24 200505 99.450 99.450 99.415 99.435 -0.025 22,551 120,701 +875  
Jun24 200505 99.405 99.405 99.370 99.390 -0.025 22,831 76,967 +1,048  
Sep24 200505 99.360 99.365 99.325 99.345 -0.025 13,369 76,693 +347  
Total Volume and Open Interest 1,743,063 10,686,580 -37,135  
Ultra T-Bond(CBOT)
Jun20 200505 224~12 224~19 221~27 222~11 -1~19 98,975 1,053,932 +4,388  
Sep20 200505 221~03 222~28 220~11 220~25 -1~18 0 10 +0  
Dec20 200505 220~25 220~25 220~25 220~25 -1~18        
Total Volume and Open Interest 98,975 1,053,942 +4,388  
Ultra 10-Yr T-Note(CBOT)
Jun20 200505 156~265 156~285 156~085 156~185 -0~090 126,110 868,054 +1,462  
Sep20 200505 156~315 156~315 156~270 156~315 -0~090 0 50 +0  
Dec20 200505 156~315 156~315 156~315 156~315 -0~090        
Total Volume and Open Interest 126,110 868,104 +1,462  
30 Day Federal Funds(CBOT)
May20 200505 99.955 99.955 99.952 99.952 unch 19,572 240,317 -6,577  
Jun20 200505 99.955 99.955 99.950 99.950 unch 4,257 128,089 -1,128  
Jul20 200505 99.955 99.960 99.955 99.955 unch 7,039 213,662 +705  
Aug20 200505 99.960 99.965 99.955 99.955 -0.005 9,346 151,835 -436  
Sep20 200505 99.955 99.965 99.955 99.955 -0.005 1,955 61,607 +811  
Oct20 200505 99.955 99.960 99.955 99.955 -0.005 6,214 151,510 +3,337  
Total Volume and Open Interest 137,740 1,560,982 +15,348  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200505 152.55 152.63 152.28 152.30 -0.23 871 13,077 +370 Hover/Click
Sep20 200505 152.30 152.30 152.30 152.30 -0.23       Hover/Click
Dec20 200505 152.30 152.30 152.30 152.30 -0.23       Hover/Click
Total Volume and Open Interest 871 13,077 +370  
Euro-Buxl(EUREX)
Jun20 200505 216.98 218.16 215.16 217.34 +0.54 69,682 215,297 +6,364  
Sep20 200505 224.88 224.88 224.88 224.88 +0.54 1 115 +1  
Dec20 200505 220.34 220.34 220.34 220.34 +0.54        
Total Volume and Open Interest 69,683 215,412 +6,365  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200505 174.13 174.55 173.42 174.41 +0.37 780,386 1,376,564 +111,561 Hover/Click
Sep20 200505 176.75 177.77 176.74 177.72 +0.39 406 794 +388 Hover/Click
Dec20 200505 175.46 175.46 175.46 175.46 +0.37       Hover/Click
Total Volume and Open Interest 780,792 1,377,358 +111,949  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200505 135.95 136.14 135.69 136.07 +0.22 530,030 1,010,737 +89,156 Hover/Click
Sep20 200505 135.54 135.54 135.54 135.54 +0.24 0 436 -30 Hover/Click
Dec20 200505 136.00 136.00 136.00 136.00 +0.22       Hover/Click
Total Volume and Open Interest 530,030 1,011,173 +89,126  
Euro-Schatz(EUREX)
Jun20 200505 112.31 112.39 112.26 112.37 +0.09 543,739 1,274,521 +139,518  
Sep20 200505 112.29 112.29 112.14 112.14 +0.09 0 65 +0  
Dec20 200505 113.37 113.37 113.37 113.37 +0.09        
Total Volume and Open Interest 543,739 1,274,586 +139,518  
3-Mth Euribor(EUREX)
Jun20 200505 100.360 100.360 100.355 100.355 -0.025 200 1,421 +200  
Sep20 200505 100.410 100.410 100.405 100.405 -0.010 0 913 +0  
Dec20 200505 100.435 100.440 100.435 100.440 unch 0 415 +0  
Total Volume and Open Interest 200 5,426 +200  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200505 137~16 138~05 137~16 138~03 +0~11 229,730 415,559 +0 Hover/Click
Sep20 200505 137~04 137~04 137~04 137~04 +0~11       Hover/Click
Total Volume and Open Interest 229,730 415,559 +0  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200505 99.69 99.70 99.68 99.69 unch 75,553 474,888 +0  
Sep20 200505 99.76 99.77 99.75 99.76 -0.00 45,393 427,970 +0  
Dec20 200505 99.75 99.76 99.74 99.75 unch 32,763 439,959 +0  
Mar21 200505 99.79 99.81 99.78 99.79 -0.00 35,395 516,003 +0  
Jun21 200505 99.79 99.80 99.77 99.79 -0.00 31,971 358,466 +0  
Sep21 200505 99.78 99.79 99.76 99.78 unch 27,564 239,172 +0  
Total Volume and Open Interest 478,600 3,349,733 +0  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200505 100.380 100.380 100.345 100.355 -0.025 186,734 508,928 -3,310  
Sep20 200505 100.420 100.420 100.395 100.405 -0.015 158,614 386,098 +3,457  
Dec20 200505 100.440 100.450 100.425 100.440 unch 116,247 357,147 +4,438  
Total Volume and Open Interest 1,249,656 3,311,505 +39,674  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200505 99.83 99.83 99.82 99.83 unch 3,430 120,047 +582  
Sep20 200505 99.83 99.84 99.82 99.84 unch 12,581 137,164 -839  
Dec20 200505 99.80 99.80 99.79 99.80 unch 8,010 148,548 +302  
Mar21 200505 99.80 99.80 99.79 99.80 unch 6,956 126,266 -65  
Jun21 200505 99.79 99.79 99.77 99.79 unch 3,647 80,810 +199  
Sep21 200505 99.76 99.77 99.76 99.77 unch 6,717 57,202 -1,755  
Dec21 200505 99.72 99.74 99.72 99.74 +0.02 4,727 49,798 -749  
Mar22 200505 99.68 99.70 99.68 99.70 +0.02 2,407 26,645 -34  
Jun22 200505 99.64 99.65 99.64 99.65 +0.01 157 2,053 +48  
Sep22 200505 99.61 99.61 99.59 99.59 +0.01 28 636 +27  
Total Volume and Open Interest 48,660 750,291 -2,284  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200505 99.17 99.19 99.13 99.14 -0.04 126,534 1,177,160 +8,763  
Sep20 200505 99.14 99.14 99.14 99.14 -0.04        
Total Volume and Open Interest 126,534 1,177,160 +8,763  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200505 99.75 99.76 99.75 99.76 unch 157,450 1,164,964 +4,887  
Sep20 200505 99.76 99.76 99.76 99.76 unch        
Total Volume and Open Interest 157,450 1,164,964 +4,887  
Gold(CMX) Weekly Monthly
Jun20 200505 1711.0 1717.8 1695.4 1710.6 -2.7 168,016 325,093 -1,119 Hover/Click
Aug20 200505 1717.5 1725.6 1703.6 1718.9 -1.4 12,178 78,180 +1,540 Hover/Click
Oct20 200505 1720.9 1730.1 1708.8 1723.8 +0.3 1,015 13,445 -73 Hover/Click
Dec20 200505 1719.0 1733.7 1710.5 1728.0 +2.1 2,331 51,018 -46 Hover/Click
Feb21 200505 1730.1 1735.4 1721.9 1731.6 +3.2 454 9,721 -30 Hover/Click
Apr21 200505 1725.8 1739.1 1725.8 1734.6 +0.9 121 2,485 -66 Hover/Click
Jun21 200505 1731.5 1737.8 1730.3 1737.8 +1.9 13 2,591 +3 Hover/Click
Aug21 200505 1740.5 1740.5 1740.5 1740.5 +2.8 7 99 +0 Hover/Click
Oct21 200505 1741.9 1741.9 1741.9 1741.9 +2.8 0 12 +0 Hover/Click
Dec21 200505 1742.4 1742.4 1742.4 1742.4 +2.8 5 1,729 +0 Hover/Click
Feb22 200505 1743.8 1743.8 1743.8 1743.8 +2.8       Hover/Click
Total Volume and Open Interest 184,575 489,877 -674  
Silver(CMX) Weekly Monthly
May20 200505 1478.0 1511.0 1471.0 1505.7 +33.5 102 3,845 -1,847 Hover/Click
Jul20 200505 1484.5 1520.0 1476.0 1511.0 +31.4 32,191 98,129 -1,277 Hover/Click
Sep20 200505 1491.5 1527.5 1485.0 1520.1 +31.7 3,137 15,179 +431 Hover/Click
Dec20 200505 1501.5 1537.5 1500.5 1529.1 +30.2 1,154 11,001 +47 Hover/Click
Mar21 200505 1509.0 1534.5 1509.0 1534.5 +30.2 139 2,614 +57 Hover/Click
May21 200505 1537.6 1537.6 1537.6 1537.6 +30.2 13 822 -4 Hover/Click
Jul21 200505 1543.5 1553.0 1541.0 1541.0 +30.2 0 26 +0 Hover/Click
Total Volume and Open Interest 36,906 132,118 -2,554  
Platinum(NYMEX) Weekly Monthly
Jul20 200505 782.2 788.5 769.3 784.7 +6.2 10,418 42,411 -736 Hover/Click
Oct20 200505 780.4 787.3 774.4 784.4 +6.5 425 7,001 +238 Hover/Click
Jan21 200505 778.0 784.3 778.0 784.3 +6.5 67 1,149 +45 Hover/Click
Apr21 200505 784.3 784.3 784.3 784.3 +6.5 2 140 +2 Hover/Click
Total Volume and Open Interest 10,912 50,712 -451  
Palladium(NYMEX) Weekly Monthly
Jun20 200505 1830.90 1837.10 1732.00 1756.50 -78.80 751 5,655 -214 Hover/Click
Sep20 200505 1810.00 1810.00 1741.70 1754.20 -78.70 161 1,852 +52 Hover/Click
Dec20 200505 1780.00 1780.00 1731.00 1743.50 -78.30 4 436 +0 Hover/Click
Total Volume and Open Interest 916 7,943 -162  
Copper(CMX) Weekly Monthly
May20 200505 233.70 234.15 231.80 234.10 +1.70 702 2,387 -347 Hover/Click
Jul20 200505 232.10 234.00 230.70 233.25 +2.00 42,859 90,480 +107 Hover/Click
Sep20 200505 232.95 234.95 231.85 234.35 +2.10 4,066 35,135 -318 Hover/Click
Dec20 200505 235.50 236.05 232.95 235.55 +2.20 1,760 19,721 -271 Hover/Click
Mar21 200505 236.60 236.85 234.50 236.85 +2.20 277 3,270 +202 Hover/Click
Total Volume and Open Interest 50,005 162,134 -669  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200505 23587 24057 23577 23761 +190 169,783 63,017 -1,721 Hover/Click
Sep20 200505 23600 23962 23576 23673 +183 70 754 +13 Hover/Click
Dec20 200505 23608 23858 23608 23608 +193 0 25 +0 Hover/Click
Mar21 200505 23501 23501 23501 23501 +192       Hover/Click
Total Volume and Open Interest 169,853 63,796 -1,708  
S & P 500(CME) Weekly Monthly
Jun20 200505 2831.75 2865.75 2826.25 2858.25 +33.00 5,393 99,804 +4,078  
Sep20 200505 2849.50 2849.50 2849.50 2849.50 +32.75 0 11 +0  
Dec20 200505 2843.50 2843.50 2843.50 2843.50 +33.00        
Mar21 200505 2838.00 2838.00 2838.00 2838.00 +33.00        
Total Volume and Open Interest 5,393 99,889 +4,078  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200505 2827.00 2889.75 2824.50 2858.25 +33.00 1,647,259 3,208,612 +15,129 Hover/Click
Sep20 200505 2820.50 2881.00 2817.50 2849.50 +32.75 2,355 29,782 +170 Hover/Click
Dec20 200505 2817.25 2872.75 2817.25 2843.50 +33.00 815 16,667 +225 Hover/Click
Mar21 200505 2838.00 2838.00 2838.00 2838.00 +33.00 12 89 -4 Hover/Click
Total Volume and Open Interest 1,650,441 3,255,165 +15,520  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200505 8806.25 9020.00 8798.50 8924.25 +128.75 414,560 179,250 -2,106 Hover/Click
Sep20 200505 8796.75 9001.00 8790.50 8908.75 +129.25 294 1,786 +4 Hover/Click
Dec20 200505 8897.25 8985.50 8897.25 8897.25 +128.75 0 26 +0 Hover/Click
Total Volume and Open Interest 414,854 181,064 -2,102  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200505 1584.80 1635.80 1583.20 1603.00 +15.40 11,836 72,452 +1,567 Hover/Click
Sep20 200505 1610.30 1628.20 1591.50 1610.30 +15.30 0 1 +0 Hover/Click
Dec20 200505 1616.70 1616.70 1616.70 1616.70 +18.60       Hover/Click
Total Volume and Open Interest 11,836 72,453 +1,567  
Volatility Index(CBOE)
May20 200505 35.75 36.10 32.85 34.03 -1.65 44,159 72,885 -1,691  
Jun20 200505 35.05 35.22 32.93 33.78 -1.20 32,624 61,370 +3,964  
Jul20 200505 33.85 33.90 32.07 32.83 -0.90 13,266 31,654 +2,863  
Aug20 200505 33.10 33.15 31.50 32.13 -0.95 8,607 14,126 -163  
Total Volume and Open Interest 105,923 221,528 +6,065  
S & P 600(CME)
Jun20 200505 739.50 739.50 739.50 739.50 +3.70 0 567 +0  
Sep20 200505 739.90 739.90 739.90 739.90 +3.60        
Total Volume and Open Interest 0 567 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200505 1256.50 1303.70 1255.80 1268.10 +12.20 192,094 528,198 +8,901 Hover/Click
Sep20 200505 1268.00 1301.00 1261.50 1266.10 +12.00 41 4,838 +2 Hover/Click
Dec20 200505 1264.90 1264.90 1264.90 1264.90 +15.40 0 1 +0 Hover/Click
Total Volume and Open Interest 192,135 533,037 +8,903  
Nikkei 225(CME)
Jun20 200505 19445 19780 19405 19580 +155 5,648 13,012 +145  
Sep20 200505 19755 19770 19580 19580 +165 5 13 +0  
Total Volume and Open Interest 5,653 13,025 +145  
Nikkei 225(SGX) Weekly Monthly
Jun20 200505 19350 19610 19155 19565 +275 91,652 117,986 -1,585  
Sep20 200505 20170 20970 19305 19520 +275 68 1,167 +58  
Dec20 200505 19385 19385 19385 19385 +275 0 15,948 +0  
Total Volume and Open Interest 92,521 165,669 -1,327  
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 200505 19410 19745 19375 19545 +155 27,046 32,831 -2,245  
Sep20 200505 19445 19660 19445 19480 +160 23 86 +12  
Dec20 200505 19320 19320 19320 19320 +150        
Total Volume and Open Interest 27,069 32,920 -2,233  
Nikkei 225(CME) e-Mini Yen
Jun20 200505 19550 19550 19550 19550 +160        
Sep20 200505 19480 19480 19480 19480 +160        
Dec20 200505 19320 19320 19320 19320 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200505 4428.0 4484.5 4411.0 4475.0 +110.0 59,829 179,458 +0  
Jun20 200505 4433.5 4470.0 4408.5 4464.5 +110.5 102 7,774 +0  
Jul20 200505 4445.5 4445.5 4445.5 4445.5 +110.0        
Sep20 200505 4400.0 4439.0 4400.0 4439.0 +111.0        
Dec20 200505 4418.0 4418.0 4418.0 4418.0 +107.0 0 57,602 +0  
Mar21 200505 4408.5 4408.5 4408.5 4408.5 +106.5        
Total Volume and Open Interest 59,931 259,339 +4,700  
Hang Seng Index(HKFE) Weekly Monthly
May20 200505 23300 23800 23241 23759 +386 111,263 98,117 +1,108  
Jun20 200505 23100 23600 23081 23571 +380 788 9,157 +44  
Total Volume and Open Interest 112,088 115,587 -16,821  
DAX(EUREX) Weekly Monthly
Jun20 200505 10605.0 10753.0 10519.5 10738.5 +260.5 115,364 112,157 +3,782  
Sep20 200505 10622.0 10721.5 10510.0 10721.5 +259.5 81 984 -24  
Dec20 200505 10704.5 10704.5 10704.5 10704.5 +259.5 6 330 -2  
Total Volume and Open Interest 115,451 113,471 +3,756  
Mini-DAX(EUREX)
Jun20 200505 10616.0 10753.0 10520.0 10738.5 +260.5 76,421 19,012 +884  
Sep20 200505 10620.0 10721.5 10507.0 10721.5 +259.5 124 377 -8  
Dec20 200505 10704.5 10704.5 10704.5 10704.5 +259.5 5 59 +3  
Total Volume and Open Interest 76,550 19,448 +879  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200505 2820 2858 2800 2852 +66 1,564,641 4,674,072 +169,262  
Sep20 200505 2812 2837 2781 2834 +64 1,196 105,237 +75  
Dec20 200505 2823 2823 2809 2823 +62 48,655 351,723 +15,947  
Total Volume and Open Interest 1,614,492 5,149,775 +185,284  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200505 9458 9508 9384 9472 +92 54,890 218,440 +3,570  
Sep20 200505 9406 9457 9370 9442 +91 7 1,498 -20  
Dec20 200505 9410 9410 9410 9410 +93 0 227 -3  
Total Volume and Open Interest 54,897 220,165 +3,547  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200505 5778.00 5848.50 5767.00 5832.50 +99.00 159,812 644,221 +0  
Sep20 200505 5750.00 5807.50 5750.00 5807.50 +99.00 7 2,707 +0  
Dec20 200505 5787.50 5787.50 5787.50 5787.50 +99.00 0 5,083 +0  
Total Volume and Open Interest 159,819 652,011 +0  
SPI 200(SFE) Weekly Monthly
Jun20 200505 5323.0 5418.0 5261.0 5416.0 +98.0 69,170 356,180 +4,841  
Sep20 200505 5369.0 5369.0 5369.0 5369.0 +104.0 0 142 +0  
Dec20 200505 5355.0 5355.0 5355.0 5355.0 +104.0 0 658 +0  
Total Volume and Open Interest 69,196 361,142 +4,847  
FTSE MIB(ISE)
Jun20 200505 17190.00 17285.00 16940.00 17256.00 +339.00 14,270 55,629 +1,605  
Sep20 200505 17020.00 17134.00 16945.00 17134.00 +342.00 5 458 +5  
Dec20 200505 16964.00 16964.00 16964.00 16964.00 +342.00        
Total Volume and Open Interest 14,275 56,087 +1,610  
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 200505 261.85 271.30 261.85 269.60 +13.05 760 5,591 -352  
Jun20 200505 276.80 276.80 276.80 276.80 +10.75 658 1,508 +353  
Jul20 200505 299.85 299.85 299.85 299.85 +10.75        
Total Volume and Open Interest 1,418 7,099 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy