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 May 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200506 838.25 840.00 829.50 830.50 -7.75 675 993 -290 Hover/Click
Jul20 200506 839.50 841.75 831.50 832.50 -7.00 87,583 318,668 -1,116 Hover/Click
Aug20 200506 840.75 843.00 833.00 834.00 -6.75 7,286 35,162 +854 Hover/Click
Sep20 200506 842.00 843.50 833.75 834.50 -7.25 4,801 24,855 +363 Hover/Click
Nov20 200506 846.50 848.25 838.50 839.25 -7.25 33,005 156,257 +2,262 Hover/Click
Jan21 200506 849.25 851.00 840.75 841.75 -7.75 6,048 58,080 -120 Hover/Click
Mar21 200506 839.25 840.00 828.75 830.00 -8.25 8,177 121,675 +947 Hover/Click
May21 200506 835.50 838.25 825.75 827.75 -8.50 4,371 44,152 +1,485 Hover/Click
Jul21 200506 843.50 846.25 833.50 835.50 -8.75 2,488 24,373 +896 Hover/Click
Aug21 200506 839.00 846.50 834.75 836.50 -8.75 64 1,288 +24 Hover/Click
Sep21 200506 835.25 835.25 831.50 833.25 -8.50 73 671 +24 Hover/Click
Nov21 200506 839.75 842.75 830.00 831.75 -8.75 928 16,444 +402 Hover/Click
Jan22 200506 837.50 837.50 837.50 837.50 -8.75 2 91 +2 Hover/Click
Mar22 200506 836.50 836.50 836.50 836.50 -8.75 0 54 +0 Hover/Click
Total Volume and Open Interest 155,510 803,035 +5,733  
Soybean Meal(CBOT) Weekly Monthly
May20 200506 286.70 287.20 283.00 283.10 -1.70 477 1,181 -316 Hover/Click
Jul20 200506 289.30 292.50 287.80 288.10 -1.30 32,598 176,705 +1,642 Hover/Click
Aug20 200506 290.40 293.30 289.10 289.40 -1.00 4,981 32,638 +52 Hover/Click
Sep20 200506 291.90 294.40 290.60 290.90 -0.90 3,741 24,098 +355 Hover/Click
Oct20 200506 292.40 295.00 291.50 291.70 -0.80 2,196 16,185 -143 Hover/Click
Dec20 200506 294.30 296.90 293.70 294.00 -0.40 9,371 69,799 +498 Hover/Click
Jan21 200506 294.40 296.90 293.70 294.00 -0.30 1,340 12,442 +365 Hover/Click
Mar21 200506 290.60 293.30 289.10 289.60 -0.90 1,169 32,791 +103 Hover/Click
May21 200506 290.60 292.40 287.60 288.30 -1.10 1,043 19,498 +79 Hover/Click
Jul21 200506 292.10 295.20 289.90 290.70 -1.70 1,458 12,946 +434 Hover/Click
Total Volume and Open Interest 58,920 413,355 +3,260  
Soybean Oil(CBOT) Weekly Monthly
May20 200506 25.82 25.82 25.50 25.52 -0.45 921 778 -599 Hover/Click
Jul20 200506 26.31 26.36 25.76 25.84 -0.47 43,681 177,749 +1,023 Hover/Click
Aug20 200506 26.47 26.54 25.96 26.03 -0.46 6,434 46,959 +1,246 Hover/Click
Sep20 200506 26.68 26.70 26.14 26.21 -0.47 4,622 38,734 -34 Hover/Click
Oct20 200506 26.62 26.86 26.31 26.37 -0.47 2,281 18,493 +189 Hover/Click
Dec20 200506 27.18 27.21 26.64 26.72 -0.45 13,040 89,264 +418 Hover/Click
Jan21 200506 27.21 27.36 26.82 26.90 -0.44 1,551 17,332 +89 Hover/Click
Mar21 200506 27.46 27.46 26.97 27.03 -0.44 1,441 28,444 -185 Hover/Click
May21 200506 27.29 27.63 27.11 27.19 -0.43 862 17,464 +265 Hover/Click
Jul21 200506 27.67 27.71 27.36 27.44 -0.42 849 10,272 +286 Hover/Click
Total Volume and Open Interest 75,991 455,671 +2,759  
Canola(WCE) Weekly Monthly
May20 200506 462.4 462.4 462.4 462.4 +1.1 48 52 -48 Hover/Click
Jul20 200506 463.9 467.4 463.3 465.4 +1.1 7,126 89,335 -478 Hover/Click
Nov20 200506 471.2 474.3 470.7 472.3 +0.8 4,092 71,679 -370 Hover/Click
Jan21 200506 477.7 479.7 477.4 478.0 +0.4 525 7,097 -59 Hover/Click
Mar21 200506 484.6 485.7 484.0 484.1 +0.3 280 3,349 +75 Hover/Click
Total Volume and Open Interest 12,080 172,888 -877  
Corn(CBOT) Weekly Monthly
May20 200506 315.00 315.00 311.00 311.75 -1.25 2,622 2,839 -777 Hover/Click
Jul20 200506 318.00 318.25 313.25 314.25 -2.75 104,063 623,707 -4,239 Hover/Click
Sep20 200506 324.00 324.25 319.75 320.25 -3.00 31,835 244,715 +550 Hover/Click
Dec20 200506 334.50 335.00 330.50 331.25 -3.00 48,384 333,342 +2,094 Hover/Click
Mar21 200506 348.00 348.25 343.75 344.75 -2.75 8,811 51,567 +859 Hover/Click
May21 200506 355.75 356.00 351.25 352.75 -3.00 4,154 16,368 +966 Hover/Click
Jul21 200506 361.00 361.50 356.50 358.00 -3.00 6,601 55,473 +2,231 Hover/Click
Sep21 200506 359.00 359.50 354.75 356.25 -3.00 1,667 13,384 +651 Hover/Click
Dec21 200506 365.00 365.50 361.00 362.00 -3.00 8,740 51,687 +3,051 Hover/Click
Mar22 200506 373.50 373.50 371.75 372.25 -2.25 18 1,541 +2 Hover/Click
Total Volume and Open Interest 216,962 1,396,685 +5,403  
Wheat(CBOT) Weekly Monthly
May20 200506 521.25 524.75 521.25 524.75 -0.75 35 190 -23 Hover/Click
Jul20 200506 520.00 521.75 513.00 517.50 -3.25 63,198 193,478 +1,616 Hover/Click
Sep20 200506 523.25 524.25 516.75 520.75 -3.00 19,567 66,633 -736 Hover/Click
Dec20 200506 531.50 532.75 525.25 529.00 -3.00 18,963 56,487 -1,041 Hover/Click
Mar21 200506 539.25 540.25 533.25 536.75 -2.75 5,227 16,605 -116 Hover/Click
May21 200506 540.00 542.00 535.50 539.00 -2.75 1,188 4,045 +135 Hover/Click
Total Volume and Open Interest 110,395 349,047 -101  
Wheat(KCBT) Weekly Monthly
May20 200506 476.00 476.50 476.00 476.50 -6.50 11 141 -15 Hover/Click
Jul20 200506 483.00 484.00 474.75 477.50 -6.50 18,075 130,227 -1,548 Hover/Click
Sep20 200506 490.25 490.75 481.50 484.00 -6.75 6,430 37,449 +281 Hover/Click
Dec20 200506 501.50 501.75 492.75 495.25 -6.25 5,097 34,627 -556 Hover/Click
Mar21 200506 511.25 511.50 503.00 505.50 -6.00 1,392 10,699 +285 Hover/Click
May21 200506 514.50 516.25 509.50 512.25 -5.75 374 2,222 +179 Hover/Click
Jul21 200506 512.25 513.50 506.75 510.00 -5.25 43 1,456 +7 Hover/Click
Total Volume and Open Interest 31,422 217,131 -1,367  
Wheat(MGE) Weekly Monthly
May20 200506 498.25 498.25 498.25 498.25 unch 0 2 +0 Hover/Click
Jul20 200506 510.00 510.50 506.25 507.75 -2.50 3,747 38,484 +236 Hover/Click
Sep20 200506 521.00 521.00 517.00 518.25 -2.75 1,951 16,554 +614 Hover/Click
Dec20 200506 534.00 534.75 530.75 531.75 -2.50 1,144 9,274 +125 Hover/Click
Mar21 200506 545.00 545.25 545.00 545.25 -2.25 229 3,948 +7 Hover/Click
May21 200506 553.50 556.50 553.50 553.50 -2.75 104 1,958 +89 Hover/Click
Total Volume and Open Interest 7,220 70,373 +1,088  
Oats(CBOT) Weekly Monthly
May20 200506 310.25 310.25 310.25 310.25 -4.75 4 2 -4 Hover/Click
Jul20 200506 295.25 295.25 289.00 291.50 -4.75 309 2,204 +128 Hover/Click
Sep20 200506 266.25 266.50 265.75 265.75 -1.75 21 176 +15 Hover/Click
Dec20 200506 255.00 259.00 255.00 257.00 -0.50 135 855 +70 Hover/Click
Total Volume and Open Interest 469 3,238 +209  
Rough Rice(CBOT) Weekly Monthly
May20 200506 16.76 16.79 16.69 16.69 +0.55 0 210 -7 Hover/Click
Jul20 200506 14.72 14.98 14.69 14.89 +0.16 388 7,367 -43 Hover/Click
Sep20 200506 11.84 11.96 11.84 11.94 +0.05 36 4,159 +21 Hover/Click
Nov20 200506 11.76 11.76 11.76 11.76 +0.02 7 375 +4 Hover/Click
Total Volume and Open Interest 431 12,114 -25  
Live Cattle(CME) Weekly Monthly
Jun20 200506 86.330 89.480 86.150 89.480 +3.000 22,936 109,739 -2,413 Hover/Click
Aug20 200506 92.180 95.450 92.035 95.450 +3.000 15,311 69,663 +2,098 Hover/Click
Oct20 200506 96.330 99.535 96.135 99.535 +3.000 8,320 42,731 +26 Hover/Click
Dec20 200506 101.000 104.200 100.785 104.200 +3.000 6,434 30,807 +553 Hover/Click
Feb21 200506 105.785 108.980 105.500 108.980 +3.000 2,752 13,168 +323 Hover/Click
Apr21 200506 108.635 111.900 108.500 111.900 +3.000 919 5,403 +251 Hover/Click
Total Volume and Open Interest 56,833 273,072 +900  
Feeder Cattle(CME) Weekly Monthly
May20 200506 119.100 124.100 118.800 124.100 +4.500 865 4,857 -78 Hover/Click
Aug20 200506 127.250 132.750 127.250 132.750 +4.500 3,366 15,831 +102 Hover/Click
Sep20 200506 128.380 133.950 128.380 133.950 +4.500 1,905 5,543 -93 Hover/Click
Oct20 200506 129.485 135.130 129.485 135.075 +4.445 726 3,006 +40 Hover/Click
Nov20 200506 130.685 136.075 130.535 136.075 +4.500 424 1,318 +68 Hover/Click
Jan21 200506 130.630 135.200 129.825 134.825 +4.125 230 1,017 +74 Hover/Click
Mar21 200506 129.035 133.325 128.485 132.900 +4.000 106 261 -37 Hover/Click
Total Volume and Open Interest 7,622 31,836 +76  
Lean Hogs(CME) Weekly Monthly
May20 200506 66.970 68.200 66.500 68.100 +1.950 1,273 2,633 +117  
Jun20 200506 63.730 65.780 63.000 65.580 +1.300 26,842 62,958 -1,839 Hover/Click
Jul20 200506 62.700 63.950 61.750 63.800 +0.870 12,625 34,705 +1,474 Hover/Click
Aug20 200506 62.680 63.350 61.800 63.180 +0.500 11,041 31,689 +528 Hover/Click
Oct20 200506 57.200 57.700 56.530 57.530 +0.100 6,147 39,559 -694 Hover/Click
Dec20 200506 57.300 57.600 56.580 57.330 +0.300 4,847 23,388 -818 Hover/Click
Feb21 200506 63.380 63.900 62.780 63.400 -0.030 1,945 8,475 +153 Hover/Click
Apr21 200506 68.700 69.130 68.000 68.600 -0.150 753 2,519 +85 Hover/Click
Total Volume and Open Interest 65,541 206,435 -976  
Class III Milk(CME) Weekly Monthly
May20 200506 11.51 11.58 11.43 11.50 -0.04 446 4,520 +63 Hover/Click
Jun20 200506 13.55 13.78 13.31 13.62 -0.01 564 5,006 -32 Hover/Click
Jul20 200506 14.78 14.79 14.45 14.72 -0.06 261 2,751 +53 Hover/Click
Aug20 200506 15.59 15.66 15.41 15.58 -0.11 168 2,422 -13 Hover/Click
Sep20 200506 16.00 16.10 15.91 16.06 -0.05 194 1,959 -85 Hover/Click
Oct20 200506 16.34 16.38 16.24 16.37 -0.05 109 1,844 +4 Hover/Click
Nov20 200506 16.32 16.33 16.14 16.26 -0.14 118 1,545 -52 Hover/Click
Dec20 200506 16.05 16.05 15.89 15.98 -0.13 54 1,328 +3 Hover/Click
Jan21 200506 15.75 15.80 15.71 15.71 -0.04 37 411 -18 Hover/Click
Feb21 200506 15.76 15.76 15.68 15.72 +0.07 11 389 +0 Hover/Click
Mar21 200506 15.78 15.80 15.78 15.78 +0.11 2 450 +1 Hover/Click
Apr21 200506 15.61 15.73 15.61 15.61 +0.05 3 160 +2 Hover/Click
May21 200506 15.68 15.79 15.68 15.68 +0.01 3 148 +0 Hover/Click
Total Volume and Open Interest 1,973 23,119 -71  
Cocoa(ICE) Weekly Monthly
May20 200506 2381 2381 2381 2381 -15       Hover/Click
Jul20 200506 2368 2383 2332 2363 -15 13,528 79,952 -594 Hover/Click
Sep20 200506 2348 2356 2312 2336 -21 7,821 45,017 +134 Hover/Click
Dec20 200506 2309 2326 2283 2307 -14 5,227 46,457 -652 Hover/Click
Mar21 200506 2266 2292 2257 2275 -12 1,175 28,109 +117 Hover/Click
May21 200506 2255 2282 2247 2264 -11 238 7,883 +13 Hover/Click
Jul21 200506 2250 2270 2242 2258 -11 113 3,520 +83 Hover/Click
Total Volume and Open Interest 28,130 214,752 -894  
Coffee "C"(ICE) Weekly Monthly
May20 200506 107.80 109.35 107.75 109.35 +0.50 2 500 +0 Hover/Click
Jul20 200506 109.85 110.85 108.55 110.60 -0.05 10,688 81,133 +604 Hover/Click
Sep20 200506 111.35 112.15 109.75 111.90 +0.05 5,747 47,761 +94 Hover/Click
Dec20 200506 113.70 114.15 111.90 113.95 +0.10 3,417 47,539 +442 Hover/Click
Mar21 200506 115.15 115.90 113.80 115.75 unch 1,694 21,995 +306 Hover/Click
May21 200506 115.80 116.80 115.00 116.65 -0.30 628 9,833 -88 Hover/Click
Total Volume and Open Interest 22,836 234,919 +1,466  
Orange Juice(ICE) Weekly Monthly
May20 200506 120.40 120.40 120.40 120.40 +1.95 201 111 -197 Hover/Click
Jul20 200506 117.20 119.80 117.00 119.35 +1.95 617 7,316 -44 Hover/Click
Sep20 200506 117.90 119.80 117.60 119.55 +2.15 151 1,355 +50 Hover/Click
Nov20 200506 119.45 121.35 119.10 121.20 +2.10 37 544 +22 Hover/Click
Jan21 200506 123.15 123.15 123.15 123.15 +2.25 0 354 +0 Hover/Click
Mar21 200506 125.15 125.15 125.15 125.15 +2.35 0 173 +0 Hover/Click
Total Volume and Open Interest 1,006 9,853 -169  
Sugar #11(ICE) Weekly Monthly
Jul20 200506 10.63 10.74 10.24 10.27 -0.51 79,853 354,803 -11,941 Hover/Click
Oct20 200506 10.90 10.99 10.51 10.53 -0.49 43,734 216,365 +1,999 Hover/Click
Mar21 200506 11.57 11.68 11.21 11.24 -0.47 26,756 142,859 +1,698 Hover/Click
May21 200506 11.53 11.62 11.18 11.21 -0.43 11,747 67,666 +1,673 Hover/Click
Jul21 200506 11.50 11.56 11.13 11.17 -0.39 7,161 50,280 +695 Hover/Click
Oct21 200506 11.59 11.66 11.28 11.32 -0.36 4,482 43,499 +478 Hover/Click
Mar22 200506 12.07 12.13 11.77 11.81 -0.34 2,726 22,971 +308 Hover/Click
May22 200506 11.99 12.01 11.72 11.76 -0.30 1,628 10,665 +657 Hover/Click
Total Volume and Open Interest 180,213 924,151 -3,293  
London Cocoa(LCE) Weekly Monthly
May20 200506 1983 1993 1956 1973 +1 9,088 6,673 -10,039 Hover/Click
Jul20 200506 1901 1916 1886 1910 +6 15,879 53,629 +1,037 Hover/Click
Sep20 200506 1817 1823 1795 1815 -2 3,763 45,009 +732 Hover/Click
Dec20 200506 1719 1726 1703 1720 unch 3,239 61,286 -34 Hover/Click
Mar21 200506 1662 1668 1648 1665 +4 1,375 34,995 +411 Hover/Click
May21 200506 1650 1658 1639 1655 +5 599 14,137 +119 Hover/Click
Jul21 200506 1645 1650 1634 1649 +4 466 8,666 +107 Hover/Click
Total Volume and Open Interest 34,801 238,281 -7,526  
London Sugar(LCE) Weekly Monthly
Aug20 200506 355.30 355.60 344.40 345.10 -12.60 4,793 53,388 +411 Hover/Click
Oct20 200506 340.00 340.70 329.60 330.70 -11.70 3,718 17,973 -18 Hover/Click
Dec20 200506 335.30 335.50 325.20 326.00 -11.30 1,977 9,865 -154 Hover/Click
Mar21 200506 333.20 333.80 324.10 325.40 -10.40 672 9,620 -129 Hover/Click
May21 200506 338.10 338.50 328.70 330.10 -10.30 255 3,849 -31 Hover/Click
Total Volume and Open Interest 11,611 100,220 +170  
Cotton(ICE) Weekly Monthly
May20 200506 54.83 54.83 54.83 54.83 +0.92       Hover/Click
Jul20 200506 53.60 55.05 53.20 54.51 +0.93 11,743 97,859 -972 Hover/Click
Oct20 200506 56.11 56.11 56.11 56.11 +0.96 1 108 -1 Hover/Click
Dec20 200506 55.54 56.62 55.11 56.23 +0.81 8,377 51,826 +1,158 Hover/Click
Mar21 200506 56.73 57.47 56.30 57.17 +0.61 3,800 12,926 +364 Hover/Click
May21 200506 57.44 58.20 57.36 58.02 +0.47 619 3,196 +396 Hover/Click
Total Volume and Open Interest 24,768 176,081 +985  
Lumber(CME) Weekly Monthly
May20 200506 337.0 340.0 325.2 327.4 -8.8 69 233 -39  
Jul20 200506 343.7 352.0 336.6 341.5 -3.7 182 1,560 +7  
Sep20 200506 340.1 350.0 336.5 340.0 -3.2 70 697 +29  
Nov20 200506 343.7 343.7 338.1 338.1 -3.6 7 225 +4  
Jan21 200506 349.3 349.3 349.3 349.3 -5.3 1 17 +0  
Mar21 200506 347.9 347.9 347.9 347.9 -5.3        
May21 200506 346.4 346.4 346.4 346.4 -5.3        
Total Volume and Open Interest 329 2,732 +1  
Crude Oil(NYM) Weekly Monthly
Jun20 200506 25.52 26.08 22.58 23.99 -0.57 311,488 258,331 -2,651 Hover/Click
Jul20 200506 27.45 27.98 24.55 25.62 -0.87 274,818 379,900 -11,228 Hover/Click
Aug20 200506 29.00 29.52 26.08 27.04 -1.05 100,324 193,000 +538 Hover/Click
Sep20 200506 30.20 30.60 27.39 28.19 -1.07 126,598 197,789 -25,932 Hover/Click
Oct20 200506 30.94 31.28 28.38 29.03 -1.11 41,540 120,894 +2,924 Hover/Click
Nov20 200506 31.74 32.12 29.25 29.78 -1.17 29,057 102,858 +2,496 Hover/Click
Dec20 200506 32.25 32.77 29.93 30.47 -1.18 131,574 299,298 +14,452 Hover/Click
Jan21 200506 32.81 33.14 30.52 31.03 -1.20 8,055 67,382 -43 Hover/Click
Feb21 200506 33.35 33.46 31.00 31.51 -1.22 4,184 37,878 -99 Hover/Click
Mar21 200506 33.99 33.99 31.46 31.94 -1.22 8,998 45,956 -939 Hover/Click
Apr21 200506 34.24 34.24 31.82 32.32 -1.20 3,446 22,449 -141 Hover/Click
May21 200506 34.46 34.46 32.23 32.65 -1.18 2,547 19,412 -78 Hover/Click
Jun21 200506 34.75 34.89 32.47 32.95 -1.15 31,426 103,898 +1,076 Hover/Click
Jul21 200506 33.88 34.58 32.78 33.20 -1.12 603 20,640 +10 Hover/Click
Aug21 200506 33.10 34.75 33.03 33.45 -1.08 626 14,446 -56 Hover/Click
Sep21 200506 34.17 34.91 33.28 33.69 -1.04 4,247 26,904 +411 Hover/Click
Total Volume and Open Interest 1,136,189 2,233,301 -23,619  
e-miNY Crude Oil(NYM)
Jun20 200506 25.500 26.050 22.575 24.000 -0.550 33,685 4,717 +129  
Jul20 200506 27.325 28.000 24.550 25.625 -0.875 3,920 2,869 +164  
Aug20 200506 29.050 29.450 26.150 27.050 -1.050 357 860 +25  
Sep20 200506 30.100 30.250 27.350 28.200 -1.050 55 412 -7  
Oct20 200506 29.775 30.625 28.700 29.025 -1.125 11 142 +0  
Nov20 200506 31.650 31.650 29.450 29.775 -1.175 10 57 +0  
Dec20 200506 32.325 32.700 29.950 30.475 -1.175 126 494 +20  
Jan21 200506 32.900 33.000 30.850 31.025 -1.200 5 83 -1  
Feb21 200506 32.100 32.100 31.500 31.500 -1.225 0 60 +0  
Mar21 200506 31.950 31.950 31.950 31.950 -1.200 6 38 +1  
Total Volume and Open Interest 38,192 9,942 +325  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200506 90.90 91.99 80.22 82.40 -7.20 53,035 80,255 -4,485 Hover/Click
Jul20 200506 95.00 95.90 85.13 87.36 -6.15 30,512 50,870 +1,512 Hover/Click
Aug20 200506 99.13 99.59 89.56 91.79 -5.51 15,819 22,423 -1,240 Hover/Click
Sep20 200506 101.23 103.01 93.46 95.83 -4.99 11,397 22,984 +639 Hover/Click
Oct20 200506 103.42 104.51 97.24 99.38 -4.74 5,482 18,276 -51 Hover/Click
Nov20 200506 105.52 107.33 100.03 102.12 -4.67 8,002 18,824 +1,889 Hover/Click
Dec20 200506 110.24 110.24 101.69 103.99 -4.61 10,766 39,377 +220 Hover/Click
Jan21 200506 110.00 112.00 103.49 105.65 -4.56 1,893 15,951 +245 Hover/Click
Feb21 200506 109.74 110.00 105.25 107.05 -4.46 1,332 8,760 +74 Hover/Click
Mar21 200506 108.90 108.90 106.36 108.26 -4.34 838 8,259 +235 Hover/Click
Apr21 200506 110.62 111.26 107.42 109.02 -4.19 522 6,478 +114 Hover/Click
May21 200506 114.40 114.40 108.41 110.18 -4.08 849 3,650 +36 Hover/Click
Jun21 200506 115.56 116.22 109.22 111.32 -4.09 3,081 16,723 +432 Hover/Click
Jul21 200506 112.00 114.60 112.00 113.18 -4.06 322 2,811 +38 Hover/Click
Total Volume and Open Interest 146,376 358,004 +346  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200506 91.99 93.46 85.00 87.69 -2.44 55,230 93,665 -1,872 Hover/Click
Jul20 200506 93.15 94.64 86.09 88.72 -2.75 38,889 58,266 +240 Hover/Click
Aug20 200506 95.29 95.57 87.10 89.63 -2.93 19,548 25,851 -224 Hover/Click
Sep20 200506 95.47 95.80 87.53 90.01 -2.96 16,446 48,025 +1,074 Hover/Click
Oct20 200506 88.13 88.13 80.21 82.69 -3.05 9,432 30,193 +622 Hover/Click
Nov20 200506 88.00 88.00 80.64 82.95 -3.04 7,191 18,826 +1,119 Hover/Click
Dec20 200506 88.72 88.72 81.14 83.44 -3.07 15,061 37,987 +2,977 Hover/Click
Jan21 200506 87.09 87.40 82.25 84.51 -2.97 1,995 8,299 +325 Hover/Click
Feb21 200506 89.77 89.77 84.74 85.99 -2.87 1,691 2,657 +125 Hover/Click
Mar21 200506 91.90 91.90 86.60 87.92 -2.80 1,720 5,184 +209 Hover/Click
Total Volume and Open Interest 177,695 371,639 +4,745  
e-miNY RBOB Gasoline(NYM)
Jun20 200506 87.69 87.69 87.69 87.69 -2.44 0 1 +0  
Jul20 200506 88.72 88.72 88.72 88.72 -2.75        
Aug20 200506 89.63 89.63 89.63 89.63 -2.93        
Sep20 200506 90.01 90.01 90.01 90.01 -2.96        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200506 2.087 2.111 1.929 1.944 -0.190 187,907 232,463 +2,872 Hover/Click
Jul20 200506 2.267 2.287 2.162 2.171 -0.141 61,057 177,942 +4,981 Hover/Click
Aug20 200506 2.346 2.356 2.248 2.254 -0.134 23,778 57,152 +172 Hover/Click
Sep20 200506 2.386 2.397 2.303 2.308 -0.122 25,062 120,705 +4,632 Hover/Click
Oct20 200506 2.459 2.463 2.380 2.389 -0.109 29,708 100,913 +1,968 Hover/Click
Nov20 200506 2.656 2.661 2.604 2.615 -0.090 10,385 36,648 -236 Hover/Click
Dec20 200506 2.937 2.951 2.898 2.926 -0.068 13,080 61,683 +2,709 Hover/Click
Jan21 200506 3.072 3.086 3.030 3.061 -0.064 19,855 82,215 +2,148 Hover/Click
Feb21 200506 3.026 3.043 2.988 3.020 -0.060 3,483 32,841 -229 Hover/Click
Mar21 200506 2.884 2.902 2.855 2.881 -0.054 8,838 58,879 +609 Hover/Click
Apr21 200506 2.574 2.589 2.554 2.575 -0.030 10,353 70,010 +1 Hover/Click
May21 200506 2.539 2.555 2.519 2.541 -0.027 3,425 24,402 +128 Hover/Click
Jun21 200506 2.573 2.589 2.555 2.579 -0.024 1,889 16,067 +648 Hover/Click
Jul21 200506 2.625 2.633 2.600 2.625 -0.022 913 12,114 +8 Hover/Click
Aug21 200506 2.632 2.637 2.609 2.632 -0.021 775 9,336 -58 Hover/Click
Sep21 200506 2.607 2.618 2.586 2.611 -0.020 1,912 12,373 -654 Hover/Click
Total Volume and Open Interest 409,698 1,220,832 +21,200  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200506 32.27 32.27 28.66 29.72 -1.25 215,728 431,809 -6,401 Hover/Click
Aug20 200506 33.22 33.22 29.62 30.60 -1.31 103,547 259,066 +4,055 Hover/Click
Sep20 200506 34.05 34.05 30.62 31.49 -1.36 61,803 217,770 +4,788 Hover/Click
Oct20 200506 34.70 34.71 31.55 32.31 -1.38 37,381 125,587 +713 Hover/Click
Nov20 200506 35.41 35.41 32.43 33.11 -1.35 37,158 122,223 +847 Hover/Click
Dec20 200506 35.80 36.05 33.14 33.78 -1.30 105,038 322,841 +5,644 Hover/Click
Jan21 200506 36.18 36.18 33.71 34.31 -1.25 12,800 112,211 -546 Hover/Click
Feb21 200506 36.36 36.43 34.19 34.75 -1.22 5,417 84,535 +890 Hover/Click
Mar21 200506 36.86 36.86 34.67 35.19 -1.20 8,926 81,915 +1,006 Hover/Click
Apr21 200506 36.72 36.72 35.28 35.52 -1.18 2,374 53,449 +673 Hover/Click
May21 200506 37.49 37.49 35.39 35.90 -1.15 2,757 34,345 -195 Hover/Click
Jun21 200506 38.04 38.04 35.76 36.26 -1.13 27,700 139,490 -590 Hover/Click
Jul21 200506 36.55 36.55 36.55 36.55 -1.11 1,440 29,743 +134 Hover/Click
Aug21 200506 36.86 36.86 36.86 36.86 -1.09 1,060 22,004 +98 Hover/Click
Total Volume and Open Interest 694,891 2,645,942 +22,553  
Gas Oil(ICE) Weekly Monthly
May20 200506 259.00 259.00 224.75 228.00 -13.75 32,670 60,060 -2,697 Hover/Click
Jun20 200506 276.25 276.50 243.25 246.00 -13.75 81,318 143,467 -934 Hover/Click
Jul20 200506 289.50 289.75 258.25 261.00 -13.00 47,201 97,055 +2,065 Hover/Click
Aug20 200506 299.25 299.25 269.00 271.50 -12.75 18,766 62,378 +654 Hover/Click
Sep20 200506 305.25 306.00 277.75 280.25 -11.75 18,231 62,358 +624 Hover/Click
Oct20 200506 313.00 313.75 287.00 289.25 -10.75 11,559 49,382 +489 Hover/Click
Nov20 200506 318.25 318.25 293.00 295.50 -10.25 5,530 38,644 +321 Hover/Click
Dec20 200506 321.50 322.25 296.75 299.50 -9.75 25,621 82,204 +1,162 Hover/Click
Jan21 200506 320.25 323.50 302.00 304.50 -9.50 3,682 30,692 +282 Hover/Click
Feb21 200506 325.00 327.00 307.75 309.75 -9.50 1,420 18,342 +31 Hover/Click
Total Volume and Open Interest 262,266 865,599 +5,393  
Ethanol(CBOT)
Jun20 200506 1.058 1.060 1.050 1.055 +0.008 38 181 +2  
Jul20 200506 1.055 1.068 1.054 1.068 +0.008 50 276 -1  
Aug20 200506 1.079 1.079 1.079 1.079 +0.008 30 32 +30  
Sep20 200506 1.079 1.079 1.079 1.079 +0.008        
Oct20 200506 1.079 1.079 1.079 1.079 +0.008        
Nov20 200506 1.079 1.079 1.079 1.079 +0.008        
Dec20 200506 1.114 1.114 1.114 1.114 +0.008 0 1 +0  
Jan21 200506 1.110 1.110 1.110 1.110 +0.008        
Total Volume and Open Interest 119 544 +31  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200506 25.61 25.70 22.59 23.99 -0.57 23,422 65,032 -2,621 Hover/Click
Jul20 200506 27.67 27.67 24.56 25.62 -0.87 28,960 81,359 -484 Hover/Click
Aug20 200506 29.22 29.22 26.08 27.04 -1.05 15,693 53,503 +563 Hover/Click
Sep20 200506 30.30 30.30 27.38 28.19 -1.07 16,182 44,209 -1,578 Hover/Click
Oct20 200506 31.11 31.11 28.35 29.03 -1.11 6,885 19,582 -92 Hover/Click
Nov20 200506 31.84 31.84 29.25 29.78 -1.17 5,347 15,625 +260 Hover/Click
Dec20 200506 32.49 32.49 29.94 30.47 -1.18 15,251 106,452 +32 Hover/Click
Jan21 200506 31.56 31.79 30.51 31.03 -1.20 925 8,319 +107 Hover/Click
Feb21 200506 32.65 32.65 31.51 31.51 -1.22 709 5,750 +96 Hover/Click
Mar21 200506 31.94 31.94 31.94 31.94 -1.22 840 8,023 +26 Hover/Click
Apr21 200506 32.32 32.32 32.32 32.32 -1.20 360 5,510 +75 Hover/Click
May21 200506 32.65 32.65 32.65 32.65 -1.18 205 5,574 +81 Hover/Click
Jun21 200506 33.56 33.61 32.95 32.95 -1.15 5,059 34,843 +161 Hover/Click
Jul21 200506 33.20 33.20 33.20 33.20 -1.12 70 5,575 -2 Hover/Click
Aug21 200506 33.45 33.45 33.45 33.45 -1.08 41 6,285 -1 Hover/Click
Sep21 200506 33.69 33.69 33.69 33.69 -1.04 37 5,731 -9 Hover/Click
Total Volume and Open Interest 133,853 619,313 -1,408  
US Dollar Index(ICE) Weekly Monthly
Jun20 200506 99.840 100.265 99.800 100.135 +0.373 14,588 31,042 +2,537 Hover/Click
Sep20 200506 99.915 100.260 99.915 100.160 +0.373 40 709 +1 Hover/Click
Dec20 200506 100.115 100.115 100.115 100.115 +0.375 1 210 +0 Hover/Click
Total Volume and Open Interest 14,629 31,962 +2,538  
Australian Dollar(CME) Weekly Monthly
Jun20 200506 64.31 64.54 63.94 64.17 -0.42 73,867 126,696 -44 Hover/Click
Sep20 200506 64.21 64.52 63.96 64.17 -0.42 68 870 +14 Hover/Click
Dec20 200506 64.16 64.16 64.00 64.16 -0.43 3 230 +2 Hover/Click
Total Volume and Open Interest 73,995 128,824 -32  
British Pound(CME) Weekly Monthly
Jun20 200506 124.43 124.53 123.36 123.47 -1.08 61,699 156,750 +2,068 Hover/Click
Sep20 200506 124.47 124.55 123.42 123.52 -1.07 75 1,924 +36 Hover/Click
Dec20 200506 123.56 123.56 123.51 123.56 -1.08 0 207 -1 Hover/Click
Total Volume and Open Interest 61,992 160,674 +2,032  
Canadian Dollar(CME) Weekly Monthly
Jun20 200506 71.21 71.31 70.64 70.82 -0.49 45,399 113,511 -674 Hover/Click
Sep20 200506 71.17 71.32 70.66 70.83 -0.49 83 3,175 +27 Hover/Click
Dec20 200506 71.05 71.05 70.67 70.84 -0.49 5 2,813 +1 Hover/Click
Mar21 200506 70.85 70.85 70.76 70.85 -0.49 1 139 +1 Hover/Click
Total Volume and Open Interest 45,513 121,401 -642  
Japanese Yen(CME) Weekly Monthly
Jun20 200506 93.92 94.42 93.90 94.34 +0.38 43,930 145,649 +1,771 Hover/Click
Sep20 200506 94.20 94.57 94.07 94.50 +0.39 20 1,041 +5 Hover/Click
Dec20 200506 94.77 94.77 94.57 94.70 +0.39 6 60 +0 Hover/Click
Total Volume and Open Interest 43,991 148,868 +1,781  
Swiss Franc(CME) Weekly Monthly
Jun20 200506 102.93 102.97 102.57 102.68 -0.32 16,800 36,059 -461 Hover/Click
Sep20 200506 102.96 102.96 102.86 102.96 -0.32 0 83 +0 Hover/Click
Dec20 200506 103.39 103.39 103.17 103.27 -0.32 0 12 +0 Hover/Click
Total Volume and Open Interest 16,800 36,155 -461  
EuroFX(CME) Weekly Monthly
Jun20 200506 108.50 108.53 107.90 108.13 -0.47 107,609 532,559 +2,489 Hover/Click
Sep20 200506 108.68 108.74 108.13 108.35 -0.47 331 3,619 -57 Hover/Click
Dec20 200506 108.58 108.77 108.38 108.58 -0.47 115 1,760 +1 Hover/Click
Total Volume and Open Interest 108,187 540,693 +2,460  
Mexican Peso(CME) Weekly Monthly
May20 200506 413.00 414.00 409.25 411.38 -6.38 4 1,012 -2  
Jun20 200506 414.00 416.00 406.88 409.50 -6.38 35,541 100,544 -437 Hover/Click
Total Volume and Open Interest 35,545 101,690 -439  
Brazilian Real(CME) Weekly Monthly
Jun20 200506 178.70 178.90 174.45 175.60 -3.30 4,021 22,680 +708 Hover/Click
Jul20 200506 176.75 176.75 174.30 175.30 -3.30 8 60 -1  
Aug20 200506 175.10 175.10 175.10 175.10 -3.20 0 120 +0  
Sep20 200506 174.85 174.85 174.85 174.85 -3.25       Hover/Click
Total Volume and Open Interest 4,029 22,860 +707  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200506 180~060 180~080 178~010 178~230 -1~180 177,409 983,243 +2,297 Hover/Click
Sep20 200506 178~190 178~230 176~190 177~070 -1~180 30 358 +9 Hover/Click
Dec20 200506 177~070 177~070 177~070 177~070 -1~180       Hover/Click
Total Volume and Open Interest 177,439 983,601 +2,306  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200506 138~255 138~260 138~085 138~175 -0~100 916,799 3,291,269 +30,854 Hover/Click
Sep20 200506 138~180 138~180 137~305 138~095 -0~105 10,922 76,234 +8,026 Hover/Click
Dec20 200506 138~090 138~090 138~090 138~090 -0~105       Hover/Click
Total Volume and Open Interest 927,721 3,367,503 +38,880  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200506 125~112 125~126 125~064 125~112 -0~010 431,703 3,537,323 +18,830 Hover/Click
Sep20 200506 125~064 125~076 125~014 125~062 -0~012 7,656 57,063 +2,976 Hover/Click
Dec20 200506 125~062 125~062 125~062 125~062 -0~012       Hover/Click
Total Volume and Open Interest 439,359 3,594,386 +21,806  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200506 110~063 110~072 110~054 110~067 +0~004 238,940 2,369,686 +991 Hover/Click
Sep20 200506 110~102 110~112 110~094 110~110 +0~005 10,735 39,533 +7,758 Hover/Click
Dec20 200506 110~110 110~110 110~110 110~110 +0~005       Hover/Click
Total Volume and Open Interest 249,675 2,409,219 +8,749  
Eurodollars(CME) Weekly Monthly
Jun20 200506 99.645 99.660 99.635 99.645 +0.010 211,072 1,675,809 -9,760  
Sep20 200506 99.700 99.715 99.690 99.705 +0.010 111,877 1,527,524 -6,504  
Dec20 200506 99.675 99.690 99.665 99.685 +0.015 123,855 1,143,983 -1,709  
Mar21 200506 99.735 99.760 99.730 99.755 +0.020 126,532 924,387 -2,482  
Jun21 200506 99.740 99.765 99.730 99.755 +0.015 85,424 769,771 -3,909  
Sep21 200506 99.735 99.755 99.720 99.750 +0.015 72,827 650,995 -1,374  
Dec21 200506 99.720 99.740 99.705 99.730 +0.015 67,853 691,715 -4,174  
Mar22 200506 99.710 99.730 99.695 99.725 +0.015 75,425 594,161 -3,631  
Jun22 200506 99.680 99.705 99.660 99.695 +0.015 48,980 454,620 -1,209  
Sep22 200506 99.655 99.680 99.630 99.670 +0.015 46,352 332,154 -5,210  
Dec22 200506 99.605 99.635 99.580 99.625 +0.015 37,726 249,478 +53  
Mar23 200506 99.585 99.605 99.550 99.600 +0.015 35,678 273,691 +1,910  
Jun23 200506 99.550 99.570 99.515 99.565 +0.015 22,634 163,565 -857  
Sep23 200506 99.515 99.530 99.475 99.525 +0.010 22,469 150,646 -269  
Dec23 200506 99.470 99.480 99.425 99.475 +0.005 19,358 114,154 -2,853  
Mar24 200506 99.430 99.445 99.390 99.440 +0.005 21,397 118,218 -2,483  
Jun24 200506 99.385 99.395 99.345 99.390 unch 29,589 71,340 -5,627  
Sep24 200506 99.340 99.345 99.290 99.340 -0.005 15,580 74,635 -2,058  
Total Volume and Open Interest 1,320,618 10,641,995 -44,585  
Ultra T-Bond(CBOT)
Jun20 200506 222~07 222~09 217~12 218~24 -3~19 105,442 1,045,775 -8,157  
Sep20 200506 220~02 220~20 215~30 217~06 -3~19 33 12 +2  
Dec20 200506 217~06 217~06 217~06 217~06 -3~19        
Total Volume and Open Interest 105,475 1,045,787 -8,155  
Ultra 10-Yr T-Note(CBOT)
Jun20 200506 156~170 156~170 155~140 155~280 -0~225 123,869 870,489 +2,435  
Sep20 200506 156~090 156~090 155~300 156~090 -0~225 4 52 +2  
Dec20 200506 156~090 156~090 156~090 156~090 -0~225        
Total Volume and Open Interest 123,873 870,541 +2,437  
30 Day Federal Funds(CBOT)
May20 200506 99.952 99.955 99.950 99.950 -0.003 8,547 239,560 -757  
Jun20 200506 99.950 99.955 99.950 99.950 unch 2,042 128,529 +440  
Jul20 200506 99.960 99.960 99.955 99.955 unch 5,186 214,905 +1,243  
Aug20 200506 99.960 99.965 99.960 99.960 +0.005 6,963 152,759 +924  
Sep20 200506 99.960 99.970 99.960 99.960 +0.005 3,983 62,614 +1,007  
Oct20 200506 99.960 99.970 99.955 99.960 +0.005 9,176 153,966 +2,456  
Total Volume and Open Interest 77,551 1,568,107 +7,125  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200506 152.30 152.62 152.30 152.39 +0.09 122 13,078 +1 Hover/Click
Sep20 200506 152.39 152.39 152.39 152.39 +0.09       Hover/Click
Dec20 200506 152.39 152.39 152.39 152.39 +0.09       Hover/Click
Total Volume and Open Interest 122 13,078 +1  
Euro-Buxl(EUREX)
Jun20 200506 216.88 217.02 213.32 213.86 -3.48 50,117 210,294 -5,003  
Sep20 200506 221.30 221.30 221.30 221.30 -3.58 0 115 +0  
Dec20 200506 216.86 216.86 216.86 216.86 -3.48        
Total Volume and Open Interest 50,117 210,409 -5,003  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200506 174.15 174.23 173.19 173.30 -1.11 497,878 1,285,626 -90,938 Hover/Click
Sep20 200506 177.33 177.33 176.40 176.49 -1.23 429 1,133 +339 Hover/Click
Dec20 200506 174.35 174.35 174.35 174.35 -1.11       Hover/Click
Total Volume and Open Interest 498,307 1,286,759 -90,599  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200506 135.88 135.96 135.62 135.65 -0.42 338,767 966,674 -44,063 Hover/Click
Sep20 200506 135.08 135.08 135.08 135.08 -0.46 440 796 +360 Hover/Click
Dec20 200506 135.58 135.58 135.58 135.58 -0.42       Hover/Click
Total Volume and Open Interest 339,207 967,470 -43,703  
Euro-Schatz(EUREX)
Jun20 200506 112.35 112.36 112.26 112.28 -0.10 313,952 1,249,211 -25,310  
Sep20 200506 112.29 112.29 112.29 112.29 +0.15 0 65 +0  
Dec20 200506 113.28 113.28 113.28 113.28 -0.10        
Total Volume and Open Interest 313,952 1,249,276 -25,310  
3-Mth Euribor(EUREX)
Jun20 200506 100.330 100.330 100.300 100.320 -0.035 4 1,221 -200  
Sep20 200506 100.380 100.380 100.380 100.380 -0.025 0 913 +0  
Dec20 200506 100.415 100.415 100.415 100.415 -0.025 0 415 +0  
Total Volume and Open Interest 4 5,226 -200  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200506 137~28 138~00 137~17 137~23 -0~12 116,484 417,018 +1,459 Hover/Click
Sep20 200506 136~24 136~24 136~24 136~24 -0~12       Hover/Click
Total Volume and Open Interest 116,484 417,018 +1,459  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200506 99.68 99.71 99.68 99.70 +0.01 43,349 457,348 -17,540  
Sep20 200506 99.77 99.78 99.75 99.77 +0.01 52,857 434,488 +6,518  
Dec20 200506 99.75 99.77 99.75 99.76 +0.01 42,584 441,292 +1,333  
Mar21 200506 99.79 99.82 99.79 99.81 +0.01 32,165 519,444 +3,441  
Jun21 200506 99.79 99.81 99.78 99.80 +0.01 48,273 363,513 +5,047  
Sep21 200506 99.79 99.80 99.78 99.79 +0.01 33,846 233,351 -5,821  
Total Volume and Open Interest 436,407 3,329,076 -20,657  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200506 100.350 100.355 100.300 100.325 -0.030 56,023 507,419 -1,509  
Sep20 200506 100.400 100.400 100.365 100.380 -0.025 54,589 389,080 +2,982  
Dec20 200506 100.430 100.435 100.405 100.420 -0.020 52,137 359,009 +1,862  
Total Volume and Open Interest 606,302 3,337,876 +26,371  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200506 99.82 99.83 99.81 99.82 -0.01 10,438 115,355 -4,692  
Sep20 200506 99.83 99.84 99.82 99.84 unch 7,000 135,842 -1,322  
Dec20 200506 99.79 99.80 99.78 99.80 unch 3,094 147,842 -706  
Mar21 200506 99.79 99.80 99.79 99.80 unch 3,411 125,217 -1,049  
Jun21 200506 99.78 99.79 99.78 99.79 unch 2,655 80,625 -185  
Sep21 200506 99.76 99.77 99.75 99.77 unch 1,180 56,723 -479  
Dec21 200506 99.72 99.74 99.72 99.73 -0.01 1,010 49,405 -393  
Mar22 200506 99.69 99.71 99.69 99.70 unch 1,238 26,851 +206  
Jun22 200506 99.64 99.66 99.64 99.65 unch 191 2,244 +191  
Sep22 200506 99.60 99.61 99.60 99.61 +0.02 4 636 +0  
Total Volume and Open Interest 30,221 741,862 -8,429  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200506 99.13 99.16 99.09 99.09 -0.05 111,893 1,179,894 +2,734  
Sep20 200506 99.09 99.09 99.09 99.09 -0.05        
Total Volume and Open Interest 111,893 1,179,894 +2,734  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200506 99.75 99.75 99.74 99.75 -0.01 116,920 1,136,899 -28,065  
Sep20 200506 99.75 99.75 99.75 99.75 -0.01        
Total Volume and Open Interest 116,920 1,136,899 -28,065  
Gold(CMX) Weekly Monthly
Jun20 200506 1714.1 1716.6 1683.0 1688.5 -22.1 148,728 322,572 -2,521 Hover/Click
Aug20 200506 1722.3 1724.5 1691.0 1696.5 -22.4 11,137 81,093 +2,913 Hover/Click
Oct20 200506 1723.5 1727.6 1695.0 1700.4 -23.4 1,616 13,563 +118 Hover/Click
Dec20 200506 1730.5 1733.4 1698.8 1704.4 -23.6 3,353 51,238 +220 Hover/Click
Feb21 200506 1732.6 1732.6 1705.6 1708.4 -23.2 638 9,454 -267 Hover/Click
Apr21 200506 1728.4 1728.4 1711.9 1711.9 -22.7 261 2,331 -154 Hover/Click
Jun21 200506 1735.0 1735.0 1715.2 1715.2 -22.6 82 2,568 -23 Hover/Click
Aug21 200506 1718.4 1718.4 1718.4 1718.4 -22.1 27 86 -13 Hover/Click
Oct21 200506 1725.1 1725.1 1719.8 1719.8 -22.1 2 10 -2 Hover/Click
Dec21 200506 1727.7 1727.7 1720.3 1720.3 -22.1 75 1,776 +47 Hover/Click
Feb22 200506 1721.7 1721.7 1721.7 1721.7 -22.1       Hover/Click
Total Volume and Open Interest 166,311 490,122 +245  
Silver(CMX) Weekly Monthly
May20 200506 1500.0 1530.0 1487.5 1498.7 -7.0 1,228 3,685 -160 Hover/Click
Jul20 200506 1511.5 1539.0 1484.0 1501.5 -9.5 37,059 97,858 -271 Hover/Click
Sep20 200506 1520.5 1548.0 1493.5 1510.3 -9.8 1,695 15,321 +142 Hover/Click
Dec20 200506 1525.0 1556.0 1511.0 1520.6 -8.5 1,125 10,982 -19 Hover/Click
Mar21 200506 1528.5 1528.5 1526.0 1526.0 -8.5 373 2,624 +10 Hover/Click
May21 200506 1529.0 1529.1 1529.0 1529.1 -8.5 36 805 -17 Hover/Click
Jul21 200506 1532.5 1532.5 1532.5 1532.5 -8.5 0 26 +0 Hover/Click
Total Volume and Open Interest 41,735 131,830 -288  
Platinum(NYMEX) Weekly Monthly
Jul20 200506 782.5 785.5 757.7 765.5 -19.2 7,270 41,962 -449 Hover/Click
Oct20 200506 781.8 785.0 758.6 765.4 -19.0 125 7,041 +40 Hover/Click
Jan21 200506 780.8 780.8 758.0 765.4 -18.9 20 1,162 +13 Hover/Click
Apr21 200506 765.4 765.4 765.4 765.4 -18.9 0 140 +0 Hover/Click
Total Volume and Open Interest 7,417 50,316 -396  
Palladium(NYMEX) Weekly Monthly
Jun20 200506 1778.50 1793.10 1735.00 1758.90 +2.40 1,052 5,491 -164 Hover/Click
Sep20 200506 1773.80 1780.10 1736.90 1757.00 +2.80 184 1,871 +19 Hover/Click
Dec20 200506 1748.00 1748.00 1748.00 1748.00 +4.50 2 436 +0 Hover/Click
Total Volume and Open Interest 1,238 7,798 -145  
Copper(CMX) Weekly Monthly
May20 200506 234.00 237.10 233.50 235.25 +1.15 602 2,387 +0 Hover/Click
Jul20 200506 233.25 236.55 231.85 234.70 +1.45 30,433 89,690 -790 Hover/Click
Sep20 200506 234.35 237.65 233.00 235.90 +1.55 3,562 35,195 +60 Hover/Click
Dec20 200506 236.40 238.75 235.45 237.30 +1.75 1,764 19,505 -216 Hover/Click
Mar21 200506 239.25 239.25 237.75 238.70 +1.85 546 3,605 +335 Hover/Click
Total Volume and Open Interest 37,273 161,571 -563  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200506 23762 23995 23497 23513 -248 157,510 63,898 +881 Hover/Click
Sep20 200506 23595 23895 23427 23432 -241 174 767 +13 Hover/Click
Dec20 200506 23367 23795 23367 23367 -241 0 25 +0 Hover/Click
Mar21 200506 23261 23261 23261 23261 -240       Hover/Click
Total Volume and Open Interest 157,684 64,690 +894  
S & P 500(CME) Weekly Monthly
Jun20 200506 2862.75 2885.75 2833.50 2833.50 -24.75 2,210 101,372 +1,568  
Sep20 200506 2824.75 2824.75 2824.75 2824.75 -24.75 0 11 +0  
Dec20 200506 2818.25 2818.25 2818.25 2818.25 -25.25        
Mar21 200506 2813.00 2813.00 2813.00 2813.00 -25.00        
Total Volume and Open Interest 2,210 101,457 +1,568  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200506 2857.75 2886.25 2832.00 2833.50 -24.75 1,510,680 3,193,697 -14,915 Hover/Click
Sep20 200506 2849.25 2876.75 2824.00 2824.75 -24.75 2,341 29,779 -3 Hover/Click
Dec20 200506 2839.50 2868.50 2818.25 2818.25 -25.25 20,052 35,898 +19,231 Hover/Click
Mar21 200506 2813.00 2813.00 2813.00 2813.00 -25.00 0 89 +0 Hover/Click
Total Volume and Open Interest 1,533,073 3,259,478 +4,313  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200506 8928.50 9056.50 8877.75 8952.00 +27.75 381,914 182,443 +3,193 Hover/Click
Sep20 200506 8897.00 9039.25 8865.00 8936.25 +27.50 304 1,754 -32 Hover/Click
Dec20 200506 8965.75 9023.00 8876.75 8926.00 +28.75 2 27 +1 Hover/Click
Total Volume and Open Interest 382,220 184,226 +3,162  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200506 1604.20 1623.00 1583.60 1589.70 -13.30 8,051 72,287 -165 Hover/Click
Sep20 200506 1597.00 1617.10 1592.80 1597.00 -13.30 0 1 +0 Hover/Click
Dec20 200506 1602.50 1602.50 1602.50 1602.50 -14.20       Hover/Click
Total Volume and Open Interest 8,051 72,288 -165  
Volatility Index(CBOE)
May20 200506 34.20 35.10 32.96 34.78 +0.75 40,127 70,181 -2,704  
Jun20 200506 33.90 34.61 33.03 34.58 +0.80 27,817 63,155 +1,785  
Jul20 200506 32.90 33.58 32.21 33.58 +0.75 8,616 31,625 -29  
Aug20 200506 32.20 32.67 31.57 32.67 +0.54 4,145 14,030 -96  
Total Volume and Open Interest 85,916 220,414 -1,114  
S & P 600(CME)
Jun20 200506 730.00 730.00 730.00 730.00 -9.50 0 567 +0  
Sep20 200506 730.50 730.50 730.50 730.50 -9.40        
Total Volume and Open Interest 0 567 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200506 1268.00 1286.60 1252.80 1255.30 -12.80 155,707 518,647 -9,551 Hover/Click
Sep20 200506 1278.00 1283.40 1251.80 1253.40 -12.70 24 4,845 +7 Hover/Click
Dec20 200506 1250.90 1250.90 1250.90 1250.90 -14.00 0 1 +0 Hover/Click
Total Volume and Open Interest 155,731 523,493 -9,544  
Nikkei 225(CME)
Jun20 200506 19580 19780 19390 19395 -185 3,299 13,219 +207  
Sep20 200506 19685 19770 19395 19395 -185 1 14 +1  
Total Volume and Open Interest 3,300 13,233 +208  
Nikkei 225(SGX) Weekly Monthly
Jun20 200506 19595 19745 19460 19725 +160 22,908 116,715 -1,271  
Sep20 200506 19680 19680 19680 19680 +160 1 1,168 +1  
Dec20 200506 19545 19545 19545 19545 +160 0 15,948 +0  
Total Volume and Open Interest 22,909 164,399 -1,270  
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 200506 19550 19750 19355 19360 -185 22,587 33,463 +632  
Sep20 200506 19290 19665 19290 19290 -190 2 86 +0  
Dec20 200506 19140 19140 19140 19140 -180        
Total Volume and Open Interest 22,589 33,552 +632  
Nikkei 225(CME) e-Mini Yen
Jun20 200506 19360 19360 19360 19360 -190        
Sep20 200506 19290 19290 19290 19290 -190        
Dec20 200506 19140 19140 19140 19140 -180        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200506 4457.5 4480.5 4395.5 4425.0 -50.0 51,331 177,242 -2,216  
Jun20 200506 4467.0 4467.0 4401.0 4414.0 -50.5 441 7,753 -21  
Jul20 200506 4393.0 4393.0 4393.0 4393.0 -52.5        
Sep20 200506 4387.5 4387.5 4387.5 4387.5 -51.5        
Dec20 200506 4400.0 4400.0 4367.0 4367.0 -51.0 0 57,602 +0  
Mar21 200506 4355.5 4355.5 4355.5 4355.5 -53.0        
Total Volume and Open Interest 51,773 257,103 -2,236  
Hang Seng Index(HKFE) Weekly Monthly
May20 200506 23750 24132 23613 24053 +294 135,649 105,008 +6,891  
Jun20 200506 23502 23934 23450 23867 +296 1,182 9,388 +231  
Total Volume and Open Interest 137,753 123,028 +7,441  
DAX(EUREX) Weekly Monthly
Jun20 200506 10638.5 10776.0 10535.0 10619.5 -119.0 91,857 110,074 -2,083  
Sep20 200506 10700.0 10752.5 10583.5 10601.5 -120.0 76 974 -10  
Dec20 200506 10584.5 10584.5 10584.5 10584.5 -120.0 47 349 +19  
Total Volume and Open Interest 91,980 111,397 -2,074  
Mini-DAX(EUREX)
Jun20 200506 10635.0 10776.0 10541.0 10619.5 -119.0 65,186 17,643 -1,369  
Sep20 200506 10614.0 10753.0 10539.0 10601.5 -120.0 130 335 -42  
Dec20 200506 10584.5 10584.5 10584.5 10584.5 -120.0 6 61 +2  
Total Volume and Open Interest 65,322 18,039 -1,409  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200506 2825 2858 2799 2820 -32 1,319,380 4,588,344 -85,728  
Sep20 200506 2820 2834 2795 2801 -33 951 105,490 +253  
Dec20 200506 2775 2790 2775 2790 -33 8,432 354,469 +2,746  
Total Volume and Open Interest 1,328,763 5,067,046 -82,729  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200506 9452 9566 9449 9536 +64 43,719 214,819 -3,621  
Sep20 200506 9457 9529 9457 9506 +64 62 1,520 +22  
Dec20 200506 9474 9474 9474 9474 +64 0 227 +0  
Total Volume and Open Interest 43,781 216,566 -3,599  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200506 5803.00 5898.00 5767.50 5831.00 -1.50 121,191 638,470 -5,751  
Sep20 200506 5806.50 5806.50 5806.50 5806.50 -1.00 0 2,707 +0  
Dec20 200506 5786.50 5786.50 5786.50 5786.50 -1.00 0 5,083 +0  
Total Volume and Open Interest 121,191 646,260 -5,751  
SPI 200(SFE) Weekly Monthly
Jun20 200506 5419.0 5434.0 5339.0 5396.0 -20.0 57,401 352,619 -3,561  
Sep20 200506 5350.0 5350.0 5350.0 5350.0 -19.0 0 142 +0  
Dec20 200506 5336.0 5336.0 5336.0 5336.0 -19.0 0 658 +0  
Total Volume and Open Interest 57,402 357,580 -3,562  
FTSE MIB(ISE)
Jun20 200506 17210.00 17365.00 16905.00 17018.00 -238.00 14,782 55,883 +254  
Sep20 200506 17065.00 17065.00 16901.00 16901.00 -233.00 6 456 -2  
Dec20 200506 16731.00 16731.00 16731.00 16731.00 -233.00        
Total Volume and Open Interest 14,788 56,339 +252  
KOSPI 200(KFE)
Jun20 200506 253.45 255.20 250.50 255.20 +5.60 296,129 333,334 +1,281  
Sep20 200506 252.40 254.35 250.00 254.35 +5.45 177 8,272 +512  
Dec20 200506 251.20 253.00 250.15 253.00 +3.50 3 39,725 +0  
Total Volume and Open Interest 296,509 402,492 +2,640  
GSCI(CME) Weekly Monthly
May20 200506 265.05 272.75 262.35 264.45 -5.15 680 4,962 -629  
Jun20 200506 271.65 271.65 271.65 271.65 -5.15 565 2,073 +565  
Jul20 200506 294.70 294.70 294.70 294.70 -5.15        
Total Volume and Open Interest 1,245 7,035 -64  
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!!!