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 Thu May 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200507 834.25 845.25 831.00 841.50 +11.00 543 771 -222 Hover/Click
Jul20 200507 832.00 848.50 832.00 844.25 +11.75 64,445 315,574 -3,094 Hover/Click
Aug20 200507 833.75 849.25 833.75 845.00 +11.00 6,144 35,462 +300 Hover/Click
Sep20 200507 834.75 849.75 834.75 844.75 +10.25 5,492 24,894 +39 Hover/Click
Nov20 200507 839.25 853.50 839.25 848.25 +9.00 24,537 156,659 +402 Hover/Click
Jan21 200507 841.50 854.25 841.50 849.25 +7.50 4,927 58,424 +344 Hover/Click
Mar21 200507 830.00 841.00 829.50 833.75 +3.75 9,457 122,014 +339 Hover/Click
May21 200507 827.50 837.00 826.75 829.50 +1.75 3,607 44,957 +805 Hover/Click
Jul21 200507 836.25 844.25 834.50 837.00 +1.50 2,008 25,042 +669 Hover/Click
Aug21 200507 844.50 844.75 836.00 837.75 +1.25 178 1,289 +1 Hover/Click
Sep21 200507 833.75 833.75 833.75 833.75 +0.50 57 688 +17 Hover/Click
Nov21 200507 832.50 839.75 831.00 832.75 +1.00 1,173 16,520 +76 Hover/Click
Jan22 200507 838.25 838.25 838.25 838.25 +0.75 0 91 +0 Hover/Click
Mar22 200507 837.50 837.50 837.50 837.50 +1.00 0 54 +0 Hover/Click
Total Volume and Open Interest 122,574 802,711 -324  
Soybean Meal(CBOT) Weekly Monthly
May20 200507 283.00 284.60 283.00 283.60 +0.50 492 901 -280 Hover/Click
Jul20 200507 287.80 290.40 287.80 288.10 unch 34,366 176,567 -138 Hover/Click
Aug20 200507 289.30 291.50 289.20 289.40 unch 5,597 33,169 +531 Hover/Click
Sep20 200507 291.20 292.80 290.50 290.80 -0.10 4,149 24,261 +163 Hover/Click
Oct20 200507 291.80 293.90 291.40 291.70 unch 3,999 16,161 -24 Hover/Click
Dec20 200507 294.00 296.40 293.70 294.10 +0.10 11,300 69,115 -684 Hover/Click
Jan21 200507 294.10 296.30 293.50 294.40 +0.40 1,848 13,063 +621 Hover/Click
Mar21 200507 289.90 292.30 288.80 289.50 -0.10 2,538 33,027 +236 Hover/Click
May21 200507 288.90 290.10 286.90 287.30 -1.00 2,117 19,875 +377 Hover/Click
Jul21 200507 291.30 292.40 289.40 289.70 -1.00 870 13,184 +238 Hover/Click
Total Volume and Open Interest 68,300 414,481 +1,126  
Soybean Oil(CBOT) Weekly Monthly
May20 200507 25.81 26.05 25.79 25.94 +0.42 595 574 -204 Hover/Click
Jul20 200507 25.87 26.39 25.79 26.26 +0.42 43,734 175,989 -1,760 Hover/Click
Aug20 200507 26.05 26.57 26.00 26.44 +0.41 5,749 47,076 +117 Hover/Click
Sep20 200507 26.22 26.74 26.17 26.60 +0.39 3,557 39,615 +881 Hover/Click
Oct20 200507 26.38 26.89 26.35 26.75 +0.38 2,344 18,518 +25 Hover/Click
Dec20 200507 26.72 27.22 26.68 27.08 +0.36 11,996 90,148 +884 Hover/Click
Jan21 200507 26.91 27.38 26.86 27.25 +0.35 2,122 17,217 -115 Hover/Click
Mar21 200507 27.06 27.51 27.00 27.36 +0.33 1,967 28,731 +287 Hover/Click
May21 200507 27.33 27.64 27.15 27.48 +0.29 1,253 17,733 +269 Hover/Click
Jul21 200507 27.41 27.86 27.41 27.70 +0.26 978 10,618 +346 Hover/Click
Total Volume and Open Interest 75,009 456,440 +769  
Canola(WCE) Weekly Monthly
May20 200507 464.2 464.2 464.2 464.2 +1.8 0 52 +0 Hover/Click
Jul20 200507 466.0 468.4 465.1 467.2 +1.8 7,905 88,929 -406 Hover/Click
Nov20 200507 472.4 475.0 472.3 474.0 +1.7 4,968 69,943 -1,736 Hover/Click
Jan21 200507 478.5 480.8 478.5 479.9 +1.9 813 7,097 +0 Hover/Click
Mar21 200507 485.1 486.8 485.0 486.1 +2.0 114 3,414 +65 Hover/Click
Total Volume and Open Interest 13,806 170,811 -2,077  
Corn(CBOT) Weekly Monthly
May20 200507 313.50 318.00 313.25 316.00 +4.25 867 2,477 -362 Hover/Click
Jul20 200507 314.00 320.50 314.00 318.00 +3.75 105,838 619,868 -3,839 Hover/Click
Sep20 200507 320.25 326.00 320.00 323.25 +3.00 32,256 247,465 +2,750 Hover/Click
Dec20 200507 331.00 336.25 331.00 334.00 +2.75 41,559 335,033 +1,691 Hover/Click
Mar21 200507 344.25 349.00 344.25 347.00 +2.25 6,067 51,079 -488 Hover/Click
May21 200507 352.00 356.25 352.00 354.50 +1.75 3,187 16,782 +414 Hover/Click
Jul21 200507 357.25 361.50 357.25 359.75 +1.75 4,417 55,638 +165 Hover/Click
Sep21 200507 355.25 359.75 355.25 357.25 +1.00 527 13,523 +139 Hover/Click
Dec21 200507 361.75 365.75 361.75 363.75 +1.75 3,699 52,134 +447 Hover/Click
Mar22 200507 373.25 375.75 373.00 373.50 +1.25 31 1,543 +2 Hover/Click
Total Volume and Open Interest 198,461 1,397,612 +927  
Wheat(CBOT) Weekly Monthly
May20 200507 531.00 532.00 529.00 529.00 +4.25 28 172 -18 Hover/Click
Jul20 200507 517.25 527.00 516.50 522.50 +5.00 48,146 194,393 +915 Hover/Click
Sep20 200507 520.25 529.50 519.75 525.50 +4.75 16,934 67,512 +879 Hover/Click
Dec20 200507 529.25 537.50 528.25 533.50 +4.50 12,656 57,258 +771 Hover/Click
Mar21 200507 537.00 544.75 536.00 541.00 +4.25 4,876 16,427 -178 Hover/Click
May21 200507 541.25 546.25 538.25 542.75 +3.75 1,392 4,058 +13 Hover/Click
Total Volume and Open Interest 85,099 351,496 +2,449  
Wheat(KCBT) Weekly Monthly
May20 200507 488.00 488.00 477.50 477.50 +1.00 17 125 -16 Hover/Click
Jul20 200507 477.25 488.25 477.00 478.75 +1.25 20,797 128,498 -1,729 Hover/Click
Sep20 200507 485.25 494.75 484.00 485.75 +1.75 10,370 38,196 +747 Hover/Click
Dec20 200507 496.00 505.25 495.25 497.00 +1.75 8,486 36,009 +1,382 Hover/Click
Mar21 200507 506.25 514.75 505.50 507.00 +1.50 2,004 11,163 +464 Hover/Click
May21 200507 514.00 520.25 512.00 513.25 +1.00 455 2,309 +87 Hover/Click
Jul21 200507 516.25 517.00 509.50 511.25 +1.25 169 1,402 -54 Hover/Click
Total Volume and Open Interest 42,308 218,014 +883  
Wheat(MGE) Weekly Monthly
May20 200507 498.25 498.25 498.25 498.25 unch       Hover/Click
Jul20 200507 507.75 515.00 507.75 511.00 +3.25 3,664 38,134 -350 Hover/Click
Sep20 200507 519.75 525.50 519.75 521.75 +3.50 2,304 17,052 +498 Hover/Click
Dec20 200507 532.50 538.75 532.50 534.75 +3.00 1,275 9,597 +323 Hover/Click
Mar21 200507 550.00 552.00 547.50 548.75 +3.50 150 3,961 +13 Hover/Click
May21 200507 557.50 557.50 556.25 557.50 +4.00 97 1,954 -4 Hover/Click
Total Volume and Open Interest 7,495 70,851 +478  
Oats(CBOT) Weekly Monthly
May20 200507 315.25 315.25 315.25 315.25 +5.00 0 2 +0 Hover/Click
Jul20 200507 290.50 301.50 290.50 298.75 +7.25 270 2,297 +93 Hover/Click
Sep20 200507 268.00 270.00 268.00 269.25 +3.50 25 188 +12 Hover/Click
Dec20 200507 257.25 262.00 257.25 260.75 +3.75 58 905 +50 Hover/Click
Total Volume and Open Interest 353 3,393 +155  
Rough Rice(CBOT) Weekly Monthly
May20 200507 16.85 16.85 16.85 16.85 +0.16 2 151 -59 Hover/Click
Jul20 200507 14.94 15.09 14.86 15.05 +0.16 206 7,344 -23 Hover/Click
Sep20 200507 11.87 11.94 11.87 11.92 -0.02 72 4,191 +32 Hover/Click
Nov20 200507 11.72 11.72 11.72 11.72 -0.03 12 384 +9 Hover/Click
Total Volume and Open Interest 292 12,073 -41  
Live Cattle(CME) Weekly Monthly
Jun20 200507 91.750 93.980 91.635 93.980 +4.500 22,306 105,946 -3,793 Hover/Click
Aug20 200507 97.285 99.950 97.080 99.950 +4.500 15,853 72,005 +2,342 Hover/Click
Oct20 200507 100.730 104.035 100.650 104.035 +4.500 9,289 42,820 +89 Hover/Click
Dec20 200507 104.885 108.700 104.850 108.330 +4.130 7,759 31,382 +575 Hover/Click
Feb21 200507 109.500 112.600 109.350 112.150 +3.170 3,541 13,460 +292 Hover/Click
Apr21 200507 112.250 114.980 111.900 114.635 +2.735 1,389 5,848 +445 Hover/Click
Total Volume and Open Interest 60,420 273,107 +35  
Feeder Cattle(CME) Weekly Monthly
May20 200507 125.135 130.850 125.135 130.285 +6.185 1,147 4,556 -301 Hover/Click
Aug20 200507 134.250 138.800 133.735 138.150 +5.400 3,711 15,799 -32 Hover/Click
Sep20 200507 135.200 139.500 134.985 139.035 +5.085 1,518 5,546 +3 Hover/Click
Oct20 200507 136.000 140.000 135.825 139.685 +4.610 933 3,060 +54 Hover/Click
Nov20 200507 136.700 140.300 136.685 140.050 +3.975 587 1,403 +85 Hover/Click
Jan21 200507 135.630 138.900 135.235 138.630 +3.805 328 1,151 +134 Hover/Click
Mar21 200507 133.900 136.735 133.500 136.350 +3.450 123 239 -22 Hover/Click
Total Volume and Open Interest 8,348 31,756 -80  
Lean Hogs(CME) Weekly Monthly
May20 200507 67.930 68.950 65.550 68.800 +0.700 1,296 2,316 -317  
Jun20 200507 65.680 65.950 61.830 63.900 -1.680 22,742 61,674 -1,284 Hover/Click
Jul20 200507 63.830 64.530 60.380 63.500 -0.300 13,195 36,995 +2,290 Hover/Click
Aug20 200507 63.150 63.750 60.030 62.650 -0.530 9,867 31,906 +217 Hover/Click
Oct20 200507 57.580 57.880 54.700 56.780 -0.750 6,192 38,063 -1,496 Hover/Click
Dec20 200507 57.500 57.500 54.750 56.130 -1.200 4,410 23,350 -38 Hover/Click
Feb21 200507 63.400 63.400 60.880 62.030 -1.370 1,108 8,686 +211 Hover/Click
Apr21 200507 68.150 68.330 66.330 67.330 -1.270 214 2,537 +18 Hover/Click
Total Volume and Open Interest 59,116 206,073 -362  
Class III Milk(CME) Weekly Monthly
May20 200507 11.51 11.59 11.48 11.48 -0.02 538 4,549 +29 Hover/Click
Jun20 200507 13.61 13.62 13.24 13.30 -0.32 813 4,988 -18 Hover/Click
Jul20 200507 14.67 14.67 14.36 14.41 -0.31 391 2,805 +54 Hover/Click
Aug20 200507 15.41 15.41 15.15 15.17 -0.41 178 2,409 -13 Hover/Click
Sep20 200507 15.80 15.80 15.61 15.64 -0.42 127 1,965 +6 Hover/Click
Oct20 200507 16.18 16.18 15.99 16.02 -0.35 65 1,860 +16 Hover/Click
Nov20 200507 16.04 16.04 15.95 16.02 -0.24 88 1,584 +39 Hover/Click
Dec20 200507 15.75 15.82 15.75 15.76 -0.22 46 1,340 +12 Hover/Click
Jan21 200507 15.51 15.54 15.47 15.47 -0.24 0 411 +0 Hover/Click
Feb21 200507 15.60 15.62 15.53 15.60 -0.12 0 389 +0 Hover/Click
Mar21 200507 15.78 15.78 15.70 15.72 -0.06 0 450 +0 Hover/Click
Apr21 200507 15.75 15.75 15.68 15.68 +0.07 0 160 +0 Hover/Click
May21 200507 15.80 15.80 15.76 15.76 +0.08 0 148 +0 Hover/Click
Total Volume and Open Interest 2,253 23,251 +132  
Cocoa(ICE) Weekly Monthly
May20 200507 2399 2399 2399 2399 +18       Hover/Click
Jul20 200507 2375 2400 2349 2381 +18 12,253 79,237 -715 Hover/Click
Sep20 200507 2348 2370 2325 2352 +16 6,560 45,128 +111 Hover/Click
Dec20 200507 2306 2337 2294 2316 +9 4,371 47,947 +1,490 Hover/Click
Mar21 200507 2292 2303 2259 2280 +5 1,073 28,296 +187 Hover/Click
May21 200507 2291 2291 2247 2267 +3 155 7,907 +24 Hover/Click
Jul21 200507 2285 2285 2237 2259 +1 54 3,520 +0 Hover/Click
Total Volume and Open Interest 24,504 215,841 +1,089  
Coffee "C"(ICE) Weekly Monthly
May20 200507 107.00 107.45 104.60 107.45 -1.90 49 500 +0 Hover/Click
Jul20 200507 109.00 109.50 106.30 109.00 -1.60 13,184 80,716 -417 Hover/Click
Sep20 200507 110.60 110.85 107.65 110.10 -1.80 6,865 47,760 -1 Hover/Click
Dec20 200507 112.30 112.80 109.60 112.00 -1.95 5,171 49,099 +1,560 Hover/Click
Mar21 200507 114.10 114.65 111.50 113.85 -1.90 1,866 21,952 -43 Hover/Click
May21 200507 115.05 115.45 112.65 114.90 -1.75 462 9,852 +19 Hover/Click
Total Volume and Open Interest 28,462 236,168 +1,249  
Orange Juice(ICE) Weekly Monthly
May20 200507 120.40 120.40 120.40 120.40 unch 1 111 +0 Hover/Click
Jul20 200507 120.00 120.00 118.45 119.35 unch 514 7,324 +8 Hover/Click
Sep20 200507 119.80 119.80 119.00 119.40 -0.15 120 1,363 +8 Hover/Click
Nov20 200507 120.85 121.00 120.70 121.00 -0.20 27 563 +19 Hover/Click
Jan21 200507 122.80 122.80 122.80 122.80 -0.35 0 354 +0 Hover/Click
Mar21 200507 124.70 124.70 124.70 124.70 -0.45 0 173 +0 Hover/Click
Total Volume and Open Interest 662 9,888 +35  
Sugar #11(ICE) Weekly Monthly
Jul20 200507 10.30 10.55 10.27 10.33 +0.06 72,516 347,443 -7,360 Hover/Click
Oct20 200507 10.58 10.78 10.52 10.56 +0.03 44,983 219,118 +2,753 Hover/Click
Mar21 200507 11.27 11.44 11.21 11.25 +0.01 26,776 145,108 +2,249 Hover/Click
May21 200507 11.24 11.38 11.14 11.17 -0.04 11,401 67,380 -286 Hover/Click
Jul21 200507 11.19 11.30 11.06 11.09 -0.08 6,816 51,290 +1,010 Hover/Click
Oct21 200507 11.34 11.45 11.14 11.19 -0.13 3,072 44,045 +546 Hover/Click
Mar22 200507 11.83 11.91 11.62 11.67 -0.14 1,088 22,957 -14 Hover/Click
May22 200507 11.81 11.85 11.54 11.58 -0.18 525 10,734 +69 Hover/Click
Total Volume and Open Interest 168,368 923,784 -367  
London Cocoa(LCE) Weekly Monthly
May20 200507 1983 2015 1976 2011 +38 2,494 5,373 -1,300 Hover/Click
Jul20 200507 1911 1946 1911 1936 +26 8,004 55,436 +1,807 Hover/Click
Sep20 200507 1819 1840 1818 1833 +18 3,974 44,799 -210 Hover/Click
Dec20 200507 1723 1741 1720 1734 +14 3,358 61,228 -58 Hover/Click
Mar21 200507 1668 1685 1668 1679 +14 1,748 35,376 +381 Hover/Click
May21 200507 1664 1671 1658 1665 +10 879 14,213 +76 Hover/Click
Jul21 200507 1664 1664 1651 1658 +9 333 8,871 +205 Hover/Click
Total Volume and Open Interest 21,218 239,257 +976  
London Sugar(LCE) Weekly Monthly
Aug20 200507 347.10 350.30 345.70 348.00 +2.90 11,547 51,614 -1,774 Hover/Click
Oct20 200507 332.70 334.70 329.60 331.10 +0.40 6,422 17,588 -385 Hover/Click
Dec20 200507 328.00 330.00 324.70 326.50 +0.50 1,455 9,412 -453 Hover/Click
Mar21 200507 328.20 329.80 324.00 325.60 +0.20 499 9,709 +89 Hover/Click
May21 200507 333.70 333.70 328.40 329.70 -0.40 91 3,823 -26 Hover/Click
Total Volume and Open Interest 20,060 97,696 -2,524  
Cotton(ICE) Weekly Monthly
May20 200506 54.83 54.83 54.83 54.83 +0.92       Hover/Click
Jul20 200507 54.60 56.45 54.42 55.39 +0.88 11,088 97,140 -719 Hover/Click
Oct20 200507 56.67 56.67 56.67 56.67 +0.56 3 109 +1 Hover/Click
Dec20 200507 56.32 58.09 56.20 56.95 +0.72 5,549 51,999 +173 Hover/Click
Mar21 200507 57.33 58.79 57.33 57.87 +0.70 4,935 13,199 +273 Hover/Click
May21 200507 58.17 59.39 58.17 58.74 +0.72 685 3,405 +209 Hover/Click
Total Volume and Open Interest 22,541 176,253 +172  
Lumber(CME) Weekly Monthly
May20 200507 322.2 333.1 320.2 332.0 +4.6 68 184 -49  
Jul20 200507 337.1 348.0 333.5 346.1 +4.6 215 1,560 +0  
Sep20 200507 336.7 347.0 333.9 344.6 +4.6 73 694 -3  
Nov20 200507 333.7 343.2 332.0 341.5 +3.4 5 225 +0  
Jan21 200507 352.7 352.7 352.7 352.7 +3.4 0 17 +0  
Mar21 200507 351.3 351.3 351.3 351.3 +3.4        
May21 200507 349.8 349.8 349.8 349.8 +3.4        
Total Volume and Open Interest 361 2,680 -52  
Crude Oil(NYM) Weekly Monthly
Jun20 200507 24.09 26.74 22.94 23.55 -0.44 387,240 256,665 -1,666 Hover/Click
Jul20 200507 25.56 27.79 24.38 24.83 -0.79 405,071 378,054 -1,846 Hover/Click
Aug20 200507 27.03 28.95 26.00 26.49 -0.55 153,033 192,222 -778 Hover/Click
Sep20 200507 28.41 30.02 27.27 27.81 -0.38 129,115 191,614 -6,175 Hover/Click
Oct20 200507 29.70 30.73 28.20 28.68 -0.35 50,376 124,607 +3,713 Hover/Click
Nov20 200507 29.84 31.42 29.00 29.45 -0.33 38,467 106,992 +4,134 Hover/Click
Dec20 200507 30.65 32.11 29.63 30.12 -0.35 125,154 306,559 +7,261 Hover/Click
Jan21 200507 30.88 32.59 30.34 30.69 -0.34 15,225 67,578 +196 Hover/Click
Feb21 200507 31.41 33.00 30.82 31.18 -0.33 10,420 38,578 +700 Hover/Click
Mar21 200507 32.13 33.36 31.20 31.62 -0.32 11,647 45,339 -617 Hover/Click
Apr21 200507 32.50 33.71 31.84 32.00 -0.32 3,938 23,511 +1,062 Hover/Click
May21 200507 32.92 34.02 32.08 32.34 -0.31 3,306 20,372 +960 Hover/Click
Jun21 200507 33.63 34.31 32.20 32.66 -0.29 22,482 104,110 +212 Hover/Click
Jul21 200507 33.20 34.41 32.94 32.94 -0.26 583 20,595 -45 Hover/Click
Aug21 200507 33.24 34.62 33.22 33.22 -0.23 446 14,402 -44 Hover/Click
Sep21 200507 33.50 34.94 33.39 33.49 -0.20 3,832 28,026 +1,122 Hover/Click
Total Volume and Open Interest 1,405,939 2,243,871 +10,570  
e-miNY Crude Oil(NYM)
Jun20 200507 24.000 26.725 22.950 23.550 -0.450 41,470 4,959 +242  
Jul20 200507 25.650 27.800 24.400 24.825 -0.800 5,180 3,449 +580  
Aug20 200507 27.150 28.975 26.025 26.500 -0.550 821 833 -27  
Sep20 200507 28.225 30.000 27.350 27.800 -0.400 230 583 +171  
Oct20 200507 29.325 30.700 28.525 28.675 -0.350 13 139 -3  
Nov20 200507 29.950 31.275 29.350 29.450 -0.325 15 55 -2  
Dec20 200507 30.400 32.100 29.775 30.125 -0.350 230 375 -119  
Jan21 200507 31.700 32.500 30.500 30.700 -0.325 34 74 -9  
Feb21 200507 32.775 32.775 31.175 31.175 -0.325 1 61 +1  
Mar21 200507 31.625 31.625 31.625 31.625 -0.325 8 35 -3  
Total Volume and Open Interest 48,027 10,773 +831  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200507 83.00 88.63 81.00 83.71 +1.31 63,712 81,281 +1,026 Hover/Click
Jul20 200507 87.41 92.94 86.01 88.02 +0.66 39,680 53,122 +2,252 Hover/Click
Aug20 200507 91.60 96.91 90.45 92.05 +0.26 21,069 22,291 -132 Hover/Click
Sep20 200507 95.03 100.70 94.50 95.78 -0.05 14,095 23,767 +783 Hover/Click
Oct20 200507 98.71 103.85 98.18 99.20 -0.18 9,010 19,210 +934 Hover/Click
Nov20 200507 102.89 106.77 101.23 101.90 -0.22 6,722 19,394 +570 Hover/Click
Dec20 200507 103.40 108.82 103.09 103.70 -0.29 14,820 39,591 +214 Hover/Click
Jan21 200507 105.27 110.30 104.95 105.30 -0.35 4,113 16,994 +1,043 Hover/Click
Feb21 200507 111.12 111.12 106.25 106.64 -0.41 1,524 8,644 -116 Hover/Click
Mar21 200507 108.36 112.30 107.46 107.75 -0.51 747 8,356 +97 Hover/Click
Apr21 200507 113.04 113.04 108.21 108.49 -0.53 569 6,504 +26 Hover/Click
May21 200507 113.64 113.64 109.59 109.88 -0.30 466 3,661 +11 Hover/Click
Jun21 200507 111.09 115.65 110.57 111.39 +0.07 3,094 16,723 +0 Hover/Click
Jul21 200507 114.31 114.89 113.01 113.34 +0.16 474 2,909 +98 Hover/Click
Total Volume and Open Interest 183,342 365,224 +7,220  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200507 88.47 96.48 87.04 93.14 +5.45 61,282 88,899 -4,766 Hover/Click
Jul20 200507 89.36 97.03 88.13 93.49 +4.77 41,676 59,027 +761 Hover/Click
Aug20 200507 90.98 97.41 89.00 93.71 +4.08 21,365 25,688 -163 Hover/Click
Sep20 200507 91.30 97.22 89.36 93.54 +3.53 20,600 47,528 -497 Hover/Click
Oct20 200507 83.35 89.00 82.04 85.53 +2.84 11,811 30,124 -69 Hover/Click
Nov20 200507 87.90 88.61 83.95 85.41 +2.46 8,455 18,977 +151 Hover/Click
Dec20 200507 84.24 89.00 82.71 85.53 +2.09 14,026 37,290 -697 Hover/Click
Jan21 200507 84.50 89.68 84.50 86.23 +1.72 2,735 8,624 +325 Hover/Click
Feb21 200507 90.81 90.81 87.00 87.53 +1.54 856 2,815 +158 Hover/Click
Mar21 200507 91.80 92.58 88.91 89.41 +1.49 1,189 5,526 +342 Hover/Click
Total Volume and Open Interest 188,664 366,628 -5,011  
e-miNY RBOB Gasoline(NYM)
Jun20 200507 93.14 93.14 93.14 93.14 +5.45 0 1 +0  
Jul20 200507 93.49 93.49 93.49 93.49 +4.77        
Aug20 200507 93.71 93.71 93.71 93.71 +4.08        
Sep20 200507 93.54 93.54 93.54 93.54 +3.53        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200507 1.956 1.989 1.886 1.894 -0.050 307,829 224,752 -7,711 Hover/Click
Jul20 200507 2.179 2.199 2.116 2.127 -0.044 109,352 174,822 -3,120 Hover/Click
Aug20 200507 2.262 2.274 2.193 2.202 -0.052 45,984 57,801 +649 Hover/Click
Sep20 200507 2.311 2.325 2.249 2.256 -0.052 53,732 121,080 +375 Hover/Click
Oct20 200507 2.390 2.403 2.335 2.342 -0.047 57,947 100,692 -221 Hover/Click
Nov20 200507 2.615 2.622 2.563 2.572 -0.043 22,872 36,752 +104 Hover/Click
Dec20 200507 2.912 2.935 2.882 2.893 -0.033 18,369 60,382 -1,301 Hover/Click
Jan21 200507 3.048 3.072 3.019 3.031 -0.030 29,204 79,192 -3,023 Hover/Click
Feb21 200507 3.006 3.030 2.980 2.991 -0.029 4,731 32,859 +18 Hover/Click
Mar21 200507 2.872 2.887 2.844 2.854 -0.027 14,416 59,476 +597 Hover/Click
Apr21 200507 2.570 2.582 2.545 2.559 -0.016 19,602 70,743 +733 Hover/Click
May21 200507 2.530 2.545 2.512 2.526 -0.015 6,163 25,123 +721 Hover/Click
Jun21 200507 2.576 2.581 2.549 2.564 -0.015 3,238 16,300 +233 Hover/Click
Jul21 200507 2.600 2.624 2.595 2.610 -0.015 2,873 12,065 -49 Hover/Click
Aug21 200507 2.616 2.626 2.601 2.617 -0.015 2,573 9,992 +656 Hover/Click
Sep21 200507 2.578 2.609 2.578 2.597 -0.014 3,346 12,305 -68 Hover/Click
Total Volume and Open Interest 713,403 1,210,773 -10,059  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200507 29.64 31.84 29.08 29.46 -0.26 267,135 426,270 -5,539 Hover/Click
Aug20 200507 30.30 32.62 30.00 30.40 -0.20 145,086 268,855 +9,789 Hover/Click
Sep20 200507 31.40 33.45 30.86 31.23 -0.26 90,134 219,149 +1,379 Hover/Click
Oct20 200507 32.22 34.18 31.65 32.01 -0.30 50,059 129,731 +4,144 Hover/Click
Nov20 200507 33.01 34.89 32.45 32.79 -0.32 37,655 121,758 -465 Hover/Click
Dec20 200507 33.80 35.50 33.16 33.49 -0.29 120,813 326,723 +3,882 Hover/Click
Jan21 200507 34.48 35.98 33.74 34.05 -0.26 11,065 112,571 +360 Hover/Click
Feb21 200507 34.89 36.37 34.29 34.53 -0.22 9,962 86,604 +2,069 Hover/Click
Mar21 200507 35.38 36.77 34.81 35.00 -0.19 14,021 83,794 +1,879 Hover/Click
Apr21 200507 35.54 36.88 35.35 35.35 -0.17 3,393 54,290 +841 Hover/Click
May21 200507 36.14 37.39 35.70 35.74 -0.16 3,227 34,034 -311 Hover/Click
Jun21 200507 36.46 37.75 35.84 36.11 -0.15 26,628 139,131 -359 Hover/Click
Jul21 200507 37.22 37.22 36.43 36.43 -0.12 1,731 29,936 +193 Hover/Click
Aug21 200507 37.18 37.18 36.76 36.76 -0.10 2,389 22,607 +603 Hover/Click
Total Volume and Open Interest 856,276 2,667,013 +21,071  
Gas Oil(ICE) Weekly Monthly
May20 200507 233.75 248.75 227.50 237.75 +9.75 38,984 55,104 -4,956 Hover/Click
Jun20 200507 250.00 267.00 245.50 256.00 +10.00 110,200 144,900 +1,433 Hover/Click
Jul20 200507 265.25 281.50 260.75 270.75 +9.75 70,234 98,652 +1,597 Hover/Click
Aug20 200507 276.00 291.25 271.25 280.75 +9.25 23,523 64,064 +1,686 Hover/Click
Sep20 200507 285.25 299.50 280.00 289.50 +9.25 24,038 61,733 -625 Hover/Click
Oct20 200507 294.25 308.25 289.25 298.75 +9.50 18,475 49,053 -329 Hover/Click
Nov20 200507 299.75 314.00 296.25 304.75 +9.25 9,777 39,129 +485 Hover/Click
Dec20 200507 303.75 318.50 300.25 308.50 +9.00 35,260 83,562 +1,358 Hover/Click
Jan21 200507 309.00 322.50 305.75 313.50 +9.00 5,109 31,223 +531 Hover/Click
Feb21 200507 315.25 327.50 311.00 318.75 +9.00 2,856 18,328 -14 Hover/Click
Total Volume and Open Interest 370,515 870,376 +4,777  
Ethanol(CBOT)
Jun20 200507 1.071 1.088 1.071 1.081 +0.026 36 175 -6  
Jul20 200507 1.095 1.095 1.083 1.094 +0.026 10 271 -5  
Aug20 200507 1.105 1.105 1.105 1.105 +0.026 0 32 +0  
Sep20 200507 1.105 1.105 1.105 1.105 +0.026        
Oct20 200507 1.105 1.105 1.105 1.105 +0.026        
Nov20 200507 1.105 1.105 1.105 1.105 +0.026        
Dec20 200507 1.140 1.140 1.140 1.140 +0.026 0 1 +0  
Jan21 200507 1.136 1.136 1.136 1.136 +0.026        
Total Volume and Open Interest 46 479 -65  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200507 23.87 26.72 22.96 23.55 -0.44 29,540 62,856 -2,176 Hover/Click
Jul20 200507 25.48 27.80 24.40 24.83 -0.79 38,091 80,875 -484 Hover/Click
Aug20 200507 26.96 28.95 26.07 26.49 -0.55 30,946 54,532 +1,029 Hover/Click
Sep20 200507 28.18 30.00 27.39 27.81 -0.38 29,969 46,169 +1,960 Hover/Click
Oct20 200507 28.84 30.67 28.27 28.68 -0.35 9,522 20,363 +781 Hover/Click
Nov20 200507 29.65 31.39 29.05 29.45 -0.33 7,202 16,159 +534 Hover/Click
Dec20 200507 30.58 32.10 29.73 30.12 -0.35 21,333 104,682 -1,770 Hover/Click
Jan21 200507 32.48 32.48 30.69 30.69 -0.34 1,401 8,199 -120 Hover/Click
Feb21 200507 32.22 32.22 31.00 31.18 -0.33 697 5,923 +173 Hover/Click
Mar21 200507 31.62 31.62 31.62 31.62 -0.32 533 7,929 -94 Hover/Click
Apr21 200507 32.00 32.00 32.00 32.00 -0.32 191 5,470 -40 Hover/Click
May21 200507 32.34 32.34 32.34 32.34 -0.31 190 5,625 +51 Hover/Click
Jun21 200507 34.00 34.25 32.51 32.66 -0.29 2,542 34,910 +67 Hover/Click
Jul21 200507 32.94 32.94 32.94 32.94 -0.26 38 5,575 +0 Hover/Click
Aug21 200507 33.22 33.22 33.22 33.22 -0.23 21 6,286 +1 Hover/Click
Sep21 200507 33.49 33.49 33.49 33.49 -0.20 40 5,724 -7 Hover/Click
Total Volume and Open Interest 180,672 620,127 +814  
US Dollar Index(ICE) Weekly Monthly
Jun20 200507 100.265 100.455 99.825 99.905 -0.230 12,347 30,638 -404 Hover/Click
Sep20 200507 100.310 100.465 99.895 99.940 -0.220 81 706 -3 Hover/Click
Dec20 200507 100.190 100.190 99.980 99.980 -0.135 2 210 +0 Hover/Click
Total Volume and Open Interest 12,430 31,555 -407  
Australian Dollar(CME) Weekly Monthly
Jun20 200507 63.99 65.07 63.80 64.88 +0.71 60,867 127,173 +477 Hover/Click
Sep20 200507 63.90 65.02 63.80 64.88 +0.71 42 866 -4 Hover/Click
Dec20 200507 64.87 65.01 63.86 64.87 +0.71 0 230 +0 Hover/Click
Total Volume and Open Interest 60,927 129,293 +469  
British Pound(CME) Weekly Monthly
Jun20 200507 123.43 124.21 122.67 123.59 +0.12 65,416 157,151 +401 Hover/Click
Sep20 200507 123.33 124.23 122.74 123.64 +0.12 59 1,919 -5 Hover/Click
Dec20 200507 123.40 124.23 122.89 123.68 +0.12 0 207 +0 Hover/Click
Total Volume and Open Interest 65,525 161,083 +409  
Canadian Dollar(CME) Weekly Monthly
Jun20 200507 70.68 71.68 70.56 71.47 +0.65 47,511 111,420 -2,091 Hover/Click
Sep20 200507 70.60 71.68 70.57 71.48 +0.65 60 3,163 -12 Hover/Click
Dec20 200507 71.01 71.64 70.62 71.49 +0.65 7 2,814 +1 Hover/Click
Mar21 200507 71.50 71.62 70.67 71.50 +0.65 0 139 +0 Hover/Click
Total Volume and Open Interest 47,581 119,300 -2,101  
Japanese Yen(CME) Weekly Monthly
Jun20 200507 94.32 94.40 93.81 94.14 -0.20 54,999 148,822 +3,173 Hover/Click
Sep20 200507 94.46 94.55 93.97 94.29 -0.21 25 1,042 +1 Hover/Click
Dec20 200507 94.57 94.57 94.21 94.48 -0.22 0 60 +0 Hover/Click
Total Volume and Open Interest 55,050 152,042 +3,174  
Swiss Franc(CME) Weekly Monthly
Jun20 200507 102.64 102.89 102.30 102.84 +0.16 23,966 36,167 +108 Hover/Click
Sep20 200507 102.86 103.14 102.59 103.12 +0.16 14 77 -6 Hover/Click
Dec20 200507 102.97 103.47 102.97 103.42 +0.15 0 12 +0 Hover/Click
Total Volume and Open Interest 23,980 36,257 +102  
EuroFX(CME) Weekly Monthly
Jun20 200507 108.02 108.42 107.74 108.35 +0.22 162,382 532,521 -38 Hover/Click
Sep20 200507 108.27 108.63 107.97 108.57 +0.22 362 3,586 -33 Hover/Click
Dec20 200507 108.35 108.81 108.24 108.78 +0.20 11 1,768 +8 Hover/Click
Total Volume and Open Interest 164,941 541,624 +931  
Mexican Peso(CME) Weekly Monthly
May20 200507 414.88 417.00 407.13 414.88 +3.50 6 1,006 -6  
Jun20 200507 405.88 415.25 404.75 413.00 +3.50 30,800 99,080 -1,464 Hover/Click
Total Volume and Open Interest 30,806 100,220 -1,470  
Brazilian Real(CME) Weekly Monthly
Jun20 200507 174.05 174.05 167.75 171.05 -4.55 4,788 22,521 -159 Hover/Click
Jul20 200507 168.15 173.40 167.50 170.75 -4.55 31 61 +1  
Aug20 200507 170.40 170.45 170.00 170.45 -4.65 0 120 +0  
Sep20 200507 170.25 170.25 170.25 170.25 -4.60       Hover/Click
Total Volume and Open Interest 4,819 22,702 -158  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200507 179~010 181~110 178~220 181~040 +2~130 173,523 987,589 +4,346 Hover/Click
Sep20 200507 177~220 179~260 177~070 179~200 +2~130 1,967 1,934 +1,576 Hover/Click
Dec20 200507 179~200 179~200 179~200 179~200 +2~130       Hover/Click
Total Volume and Open Interest 175,490 989,523 +5,922  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200507 138~200 139~110 138~160 139~095 +0~240 962,282 3,304,051 +12,782 Hover/Click
Sep20 200507 138~125 139~035 138~080 139~020 +0~245 15,405 81,179 +4,945 Hover/Click
Dec20 200507 139~015 139~015 139~015 139~015 +0~245       Hover/Click
Total Volume and Open Interest 977,687 3,385,230 +17,727  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200507 125~124 125~250 125~104 125~244 +0~132 469,280 3,538,146 +823 Hover/Click
Sep20 200507 125~074 125~204 125~056 125~202 +0~140 34,665 79,516 +22,453 Hover/Click
Dec20 200507 125~202 125~202 125~202 125~202 +0~140       Hover/Click
Total Volume and Open Interest 503,945 3,617,662 +23,276  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200507 110~067 110~102 110~065 110~101 +0~032 294,975 2,361,419 -8,267 Hover/Click
Sep20 200507 110~107 110~146 110~107 110~146 +0~036 13,609 45,464 +5,931 Hover/Click
Dec20 200507 110~146 110~146 110~146 110~146 +0~036       Hover/Click
Total Volume and Open Interest 308,584 2,406,883 -2,336  
Eurodollars(CME) Weekly Monthly
Jun20 200507 99.645 99.675 99.645 99.670 +0.025 255,734 1,702,331 +26,522  
Sep20 200507 99.705 99.750 99.705 99.740 +0.035 109,910 1,528,385 +861  
Dec20 200507 99.685 99.745 99.680 99.735 +0.050 93,214 1,146,345 +2,362  
Mar21 200507 99.755 99.825 99.750 99.815 +0.060 108,439 931,621 +7,234  
Jun21 200507 99.760 99.835 99.750 99.825 +0.070 86,115 783,626 +13,855  
Sep21 200507 99.750 99.835 99.745 99.825 +0.075 73,612 653,124 +2,129  
Dec21 200507 99.735 99.820 99.725 99.810 +0.080 62,943 694,113 +2,398  
Mar22 200507 99.725 99.815 99.720 99.805 +0.080 63,965 595,187 +1,026  
Jun22 200507 99.700 99.790 99.690 99.785 +0.090 53,701 452,889 -1,731  
Sep22 200507 99.675 99.765 99.660 99.760 +0.090 51,676 332,637 +483  
Dec22 200507 99.635 99.725 99.620 99.715 +0.090 41,918 265,728 +16,250  
Mar23 200507 99.605 99.695 99.590 99.690 +0.090 30,421 281,948 +8,257  
Jun23 200507 99.565 99.665 99.555 99.655 +0.090 18,359 164,358 +793  
Sep23 200507 99.525 99.625 99.520 99.620 +0.095 28,460 156,334 +5,688  
Dec23 200507 99.480 99.575 99.470 99.570 +0.095 20,458 117,802 +3,648  
Mar24 200507 99.435 99.540 99.430 99.530 +0.090 25,984 121,251 +3,033  
Jun24 200507 99.390 99.490 99.385 99.480 +0.090 26,879 72,761 +1,421  
Sep24 200507 99.340 99.440 99.335 99.430 +0.090 14,168 74,572 -63  
Total Volume and Open Interest 1,340,998 10,771,315 +129,320  
Ultra T-Bond(CBOT)
Jun20 200507 219~17 223~04 218~10 222~19 +3~27 88,644 1,048,923 +3,148  
Sep20 200507 218~04 221~13 216~25 221~01 +3~27 164 136 +124  
Dec20 200507 221~01 221~01 221~01 221~01 +3~27        
Total Volume and Open Interest 88,808 1,049,059 +3,272  
Ultra 10-Yr T-Note(CBOT)
Jun20 200507 156~005 157~050 155~255 157~010 +1~050 142,422 870,646 +157  
Sep20 200507 157~135 157~175 157~095 157~140 +1~050 0 59 +7  
Dec20 200507 157~140 157~140 157~140 157~140 +1~050        
Total Volume and Open Interest 142,422 870,705 +164  
30 Day Federal Funds(CBOT)
May20 200507 99.952 99.952 99.948 99.948 -0.002 16,718 240,991 +1,431  
Jun20 200507 99.955 99.960 99.950 99.955 +0.005 11,354 133,694 +5,165  
Jul20 200507 99.955 99.960 99.955 99.955 unch 15,495 220,145 +5,240  
Aug20 200507 99.960 99.980 99.960 99.970 +0.010 17,123 155,457 +2,698  
Sep20 200507 99.960 99.990 99.960 99.980 +0.020 9,124 65,233 +2,619  
Oct20 200507 99.960 100.000 99.960 99.985 +0.025 7,733 151,914 -2,052  
Total Volume and Open Interest 139,782 1,595,563 +27,456  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200507 152.39 152.50 152.22 152.26 -0.13 168 13,156 +78 Hover/Click
Sep20 200507 152.26 152.26 152.26 152.26 -0.13       Hover/Click
Dec20 200507 152.26 152.26 152.26 152.26 -0.13       Hover/Click
Total Volume and Open Interest 168 13,156 +78  
Euro-Buxl(EUREX)
Jun20 200507 214.18 215.72 212.24 215.18 +1.32 48,374 207,595 -2,699  
Sep20 200507 222.68 222.68 222.68 222.68 +1.38 0 115 +0  
Dec20 200507 218.20 218.20 218.20 218.20 +1.34        
Total Volume and Open Interest 48,374 207,710 -2,699  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200507 173.49 174.08 172.89 173.89 +0.59 642,956 1,321,338 +35,712 Hover/Click
Sep20 200507 176.62 177.27 176.12 177.18 +0.69 540 1,553 +420 Hover/Click
Dec20 200507 174.94 174.94 174.94 174.94 +0.59       Hover/Click
Total Volume and Open Interest 643,496 1,322,891 +36,132  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200507 135.69 135.91 135.52 135.83 +0.18 397,740 977,108 +10,434 Hover/Click
Sep20 200507 135.18 135.28 135.18 135.26 +0.18 25 821 +25 Hover/Click
Dec20 200507 135.76 135.76 135.76 135.76 +0.18       Hover/Click
Total Volume and Open Interest 397,765 977,929 +10,459  
Euro-Schatz(EUREX)
Jun20 200507 112.27 112.32 112.23 112.29 +0.01 476,765 1,335,738 +86,527  
Sep20 200507 112.32 112.32 112.32 112.32 +0.03 1 66 +1  
Dec20 200507 113.29 113.29 113.29 113.29 +0.01        
Total Volume and Open Interest 476,766 1,335,804 +86,528  
3-Mth Euribor(EUREX)
Jun20 200507 100.310 100.325 100.310 100.325 +0.005 106 1,324 +103  
Sep20 200507 100.380 100.380 100.380 100.380 unch 6 919 +6  
Dec20 200507 100.415 100.415 100.415 100.415 unch 6 421 +6  
Total Volume and Open Interest 141 5,358 +132  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200507 137~13 137~28 137~08 137~22 -0~01 245,063 424,737 +7,719 Hover/Click
Sep20 200507 136~24 136~24 136~24 136~24 -0~01       Hover/Click
Total Volume and Open Interest 245,063 424,737 +7,719  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200507 99.70 99.71 99.69 99.71 +0.01 49,441 456,898 -450  
Sep20 200507 99.76 99.78 99.75 99.77 unch 41,843 432,136 -2,352  
Dec20 200507 99.76 99.77 99.75 99.76 -0.00 37,474 439,045 -2,247  
Mar21 200507 99.80 99.82 99.79 99.81 unch 32,517 516,650 -2,794  
Jun21 200507 99.79 99.82 99.79 99.81 +0.00 32,325 368,654 +5,141  
Sep21 200507 99.79 99.82 99.78 99.80 +0.01 25,049 232,697 -654  
Total Volume and Open Interest 426,447 3,329,914 +838  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200507 100.320 100.330 100.305 100.325 unch 95,087 498,396 -9,023  
Sep20 200507 100.380 100.385 100.360 100.380 unch 95,382 389,022 -58  
Dec20 200507 100.415 100.420 100.395 100.415 -0.005 81,123 368,809 +9,800  
Total Volume and Open Interest 856,702 3,366,621 +28,745  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200507 99.82 99.83 99.81 99.82 unch 6,388 114,186 -1,169  
Sep20 200507 99.84 99.84 99.83 99.84 unch 7,984 137,527 +1,685  
Dec20 200507 99.80 99.81 99.79 99.80 unch 7,875 146,959 -883  
Mar21 200507 99.80 99.81 99.79 99.80 unch 3,807 124,078 -1,139  
Jun21 200507 99.78 99.79 99.77 99.78 -0.01 2,843 80,517 -108  
Sep21 200507 99.76 99.77 99.76 99.76 -0.01 2,445 56,394 -329  
Dec21 200507 99.73 99.74 99.73 99.73 unch 2,838 48,488 -917  
Mar22 200507 99.70 99.71 99.69 99.70 unch 5,546 30,472 +3,621  
Jun22 200507 99.67 99.67 99.66 99.66 +0.01 153 2,345 +101  
Sep22 200507 99.61 99.61 99.61 99.61 unch 8 640 +4  
Total Volume and Open Interest 39,887 742,728 +866  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200507 99.10 99.11 99.06 99.08 -0.01 121,161 1,179,114 -780  
Sep20 200507 99.08 99.08 99.08 99.08 -0.01        
Total Volume and Open Interest 121,161 1,179,114 -780  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200507 99.74 99.75 99.74 99.75 +0.00 127,645 1,145,126 +8,227  
Sep20 200507 99.75 99.75 99.75 99.75 +0.00        
Total Volume and Open Interest 127,645 1,145,126 +8,227  
Gold(CMX) Weekly Monthly
Jun20 200507 1686.0 1733.2 1683.9 1725.8 +37.3 184,728 319,551 -3,021 Hover/Click
Aug20 200507 1694.2 1743.1 1692.3 1735.7 +39.2 14,772 84,112 +3,019 Hover/Click
Oct20 200507 1700.7 1745.0 1700.7 1739.4 +39.0 2,522 13,558 -5 Hover/Click
Dec20 200507 1706.4 1750.5 1704.5 1743.7 +39.3 8,369 51,917 +679 Hover/Click
Feb21 200507 1710.6 1747.8 1710.6 1747.6 +39.2 765 9,352 -102 Hover/Click
Apr21 200507 1718.9 1751.1 1718.5 1751.1 +39.2 404 2,305 -26 Hover/Click
Jun21 200507 1754.2 1754.4 1754.1 1754.4 +39.2 28 2,556 -12 Hover/Click
Aug21 200507 1757.6 1757.6 1757.6 1757.6 +39.2 0 86 +0 Hover/Click
Oct21 200507 1759.0 1759.0 1759.0 1759.0 +39.2 0 10 +0 Hover/Click
Dec21 200507 1765.0 1765.0 1759.7 1759.7 +39.4 1 1,777 +1 Hover/Click
Feb22 200507 1761.1 1761.1 1761.1 1761.1 +39.4       Hover/Click
Total Volume and Open Interest 211,744 490,343 +221  
Silver(CMX) Weekly Monthly
May20 200507 1512.5 1558.5 1512.5 1556.2 +57.5 535 2,538 -1,147 Hover/Click
Jul20 200507 1492.0 1569.5 1492.0 1559.0 +57.5 32,041 99,118 +1,260 Hover/Click
Sep20 200507 1515.0 1575.5 1503.5 1566.4 +56.1 1,729 15,704 +383 Hover/Click
Dec20 200507 1516.0 1585.5 1514.0 1575.7 +55.1 578 11,061 +79 Hover/Click
Mar21 200507 1553.0 1584.0 1552.5 1582.6 +56.6 35 2,630 +6 Hover/Click
May21 200507 1585.7 1585.7 1585.7 1585.7 +56.6 8 806 +1 Hover/Click
Jul21 200507 1589.1 1589.1 1589.1 1589.1 +56.6 10 36 +10 Hover/Click
Total Volume and Open Interest 35,418 132,573 +743  
Platinum(NYMEX) Weekly Monthly
Jul20 200507 762.7 785.0 762.4 782.1 +16.6 6,123 41,947 -15 Hover/Click
Oct20 200507 769.2 783.8 767.6 782.0 +16.6 87 7,063 +22 Hover/Click
Jan21 200507 766.2 782.8 765.6 782.0 +16.6 12 1,174 +12 Hover/Click
Apr21 200507 782.0 782.0 782.0 782.0 +16.6 0 140 +0 Hover/Click
Total Volume and Open Interest 6,222 50,327 +11  
Palladium(NYMEX) Weekly Monthly
Jun20 200507 1761.50 1843.10 1761.50 1835.70 +76.80 1,746 5,273 -218 Hover/Click
Sep20 200507 1780.00 1839.90 1768.00 1835.60 +78.60 250 1,914 +43 Hover/Click
Dec20 200507 1805.10 1829.10 1795.00 1829.10 +81.10 11 436 +0 Hover/Click
Total Volume and Open Interest 2,007 7,623 -175  
Copper(CMX) Weekly Monthly
May20 200507 234.05 239.05 234.05 238.55 +3.30 412 2,343 -44 Hover/Click
Jul20 200507 234.20 239.10 233.40 238.05 +3.35 38,374 91,026 +1,336 Hover/Click
Sep20 200507 234.65 240.10 234.55 238.95 +3.05 5,146 34,681 -514 Hover/Click
Dec20 200507 236.20 241.30 236.20 240.25 +2.95 3,202 19,773 +268 Hover/Click
Mar21 200507 241.50 242.35 240.30 241.60 +2.90 738 3,892 +287 Hover/Click
Total Volume and Open Interest 48,131 162,899 +1,328  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200507 23493 23999 23428 23843 +330 177,193 65,668 +1,770 Hover/Click
Sep20 200507 23427 23907 23356 23761 +329 133 774 +7 Hover/Click
Dec20 200507 23671 23800 23364 23671 +304 0 25 +0 Hover/Click
Mar21 200507 23559 23559 23559 23559 +298       Hover/Click
Total Volume and Open Interest 177,326 66,467 +1,777  
S & P 500(CME) Weekly Monthly
Jun20 200507 2835.75 2884.00 2823.75 2880.00 +46.50 1,766 101,780 +408  
Sep20 200507 2871.00 2871.00 2871.00 2871.00 +46.25 0 11 +0  
Dec20 200507 2865.25 2865.25 2865.25 2865.25 +47.00        
Mar21 200507 2859.50 2859.50 2859.50 2859.50 +46.50        
Total Volume and Open Interest 1,766 101,865 +408  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200507 2832.00 2895.00 2823.00 2880.00 +46.50 1,474,765 3,177,214 -16,483 Hover/Click
Sep20 200507 2828.75 2886.00 2815.25 2871.00 +46.25 3,601 31,817 +2,038 Hover/Click
Dec20 200507 2824.00 2878.50 2810.50 2865.25 +47.00 292 36,104 +206 Hover/Click
Mar21 200507 2859.50 2859.50 2859.50 2859.50 +46.50 0 89 +0 Hover/Click
Total Volume and Open Interest 1,478,658 3,245,239 -14,239  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200507 8947.50 9126.00 8930.25 9107.75 +155.75 367,233 182,715 +272 Hover/Click
Sep20 200507 8924.00 9109.75 8917.25 9092.25 +156.00 202 1,761 +7 Hover/Click
Dec20 200507 9080.75 9091.00 9080.75 9080.75 +154.75 0 27 +0 Hover/Click
Total Volume and Open Interest 367,435 184,505 +279  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200507 1582.30 1633.70 1574.10 1616.70 +27.00 7,874 71,779 -508 Hover/Click
Sep20 200507 1624.00 1628.50 1582.60 1624.00 +27.00 0 1 +0 Hover/Click
Dec20 200507 1627.40 1627.40 1627.40 1627.40 +24.90       Hover/Click
Total Volume and Open Interest 7,874 71,780 -508  
Volatility Index(CBOE)
May20 200507 34.80 35.05 32.05 32.13 -2.65 39,297 0 -70,181  
Jun20 200507 34.45 34.72 32.58 32.63 -1.95 30,541 0 -63,155  
Jul20 200507 33.45 33.62 32.05 32.08 -1.50 7,662 0 -31,625  
Aug20 200507 32.60 32.60 31.31 31.38 -1.29 6,379 0 -14,030  
Total Volume and Open Interest 89,863 220,423 +9  
S & P 600(CME)
Jun20 200507 740.00 740.00 740.00 740.00 +10.00 0 567 +0  
Sep20 200507 740.50 740.50 740.50 740.50 +10.00        
Total Volume and Open Interest 0 567 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200507 1254.00 1289.00 1245.60 1285.00 +29.70 167,797 515,579 -3,068 Hover/Click
Sep20 200507 1247.00 1286.60 1245.40 1282.90 +29.50 95 4,845 +0 Hover/Click
Dec20 200507 1280.80 1280.80 1280.80 1280.80 +29.90 0 1 +0 Hover/Click
Total Volume and Open Interest 167,892 520,425 -3,068  
Nikkei 225(CME)
Jun20 200507 19405 19870 19310 19815 +420 3,222 12,926 -293  
Sep20 200507 19920 19920 19815 19815 +420 3 11 -3  
Total Volume and Open Interest 3,225 12,937 -296  
Nikkei 225(SGX) Weekly Monthly
Jun20 200507 19725 19750 19335 19690 -35 17,863 118,523 +1,808  
Sep20 200507 19645 19645 19645 19645 -35 39 1,168 +0  
Dec20 200507 19510 19510 19510 19510 -35 0 15,948 +0  
Total Volume and Open Interest 17,902 166,207 +1,808  
Nikkei 225 Mini(JPX)
Jun20 200507 19570 19730 19350 19700 +70 1,050,802 620,870 -6,263  
Sep20 200507 19495 19670 19290 19630 -370 13,829 12,329 -11  
Dec20 200507 19435 19535 19190 19510 -370 162 4,113 -116  
Total Volume and Open Interest 889,570 761,199 +32,435  
Nikkei 225(JPX)
Jun20 200507 19570 19730 19350 19700 +70 75,944 355,923 -2,470  
Sep20 200507 19510 19660 19310 19630 +70 590 12,575 -160  
Dec20 200507 19380 19510 19320 19510 +60 13 64,617 -1,686  
Total Volume and Open Interest 76,555 506,820 -2,766  
Nikkei 225(CME) Yen
Jun20 200507 19370 19840 19280 19775 +415 24,228 34,645 +1,182  
Sep20 200507 19710 19765 19250 19710 +420 2 87 +1  
Dec20 200507 19585 19585 19585 19585 +445        
Total Volume and Open Interest 24,230 34,735 +1,183  
Nikkei 225(CME) e-Mini Yen
Jun20 200507 19780 19780 19780 19780 +420        
Sep20 200507 19710 19710 19710 19710 +420        
Dec20 200507 19590 19590 19590 19590 +450        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200507 4429.0 4508.0 4429.0 4493.0 +68.0 48,346 178,174 +932  
Jun20 200507 4436.0 4500.0 4422.0 4481.5 +67.5 203 7,689 -64  
Jul20 200507 4460.5 4460.5 4460.5 4460.5 +67.5        
Sep20 200507 4451.5 4451.5 4451.5 4451.5 +64.0 1 1 +1  
Dec20 200507 4430.0 4430.0 4430.0 4430.0 +63.0 0 57,602 +0  
Mar21 200507 4422.0 4422.0 4422.0 4422.0 +66.5        
Total Volume and Open Interest 48,550 257,972 +869  
Hang Seng Index(HKFE) Weekly Monthly
May20 200507 24083 24083 23769 23848 -205 98,109 104,295 -713  
Jun20 200507 23871 23888 23589 23664 -203 871 9,600 +212  
Total Volume and Open Interest 101,976 123,828 +800  
DAX(EUREX) Weekly Monthly
Jun20 200507 10562.0 10799.0 10553.5 10745.5 +126.0 85,900 108,757 -1,317  
Sep20 200507 10600.0 10754.0 10600.0 10726.5 +125.0 191 1,057 +83  
Dec20 200507 10710.5 10710.5 10710.5 10710.5 +126.0 87 420 +71  
Total Volume and Open Interest 86,178 110,234 -1,163  
Mini-DAX(EUREX)
Jun20 200507 10559.0 10800.0 10557.0 10745.5 +126.0 53,479 17,455 -188  
Sep20 200507 10580.0 10777.0 10580.0 10726.5 +125.0 329 626 +291  
Dec20 200507 10710.5 10710.5 10710.5 10710.5 +126.0 0 59 -2  
Total Volume and Open Interest 53,808 18,140 +101  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200507 2804 2872 2803 2861 +41 1,025,072 4,532,239 -56,105  
Sep20 200507 2828 2851 2817 2841 +40 4,112 106,651 +1,161  
Dec20 200507 2778 2830 2777 2830 +40 23,627 357,819 +3,350  
Total Volume and Open Interest 1,052,811 5,015,452 -51,594  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200507 9555 9628 9530 9585 +49 33,003 212,492 -2,327  
Sep20 200507 9530 9575 9530 9555 +49 18 1,503 -17  
Dec20 200507 9523 9523 9523 9523 +49 0 227 +0  
Total Volume and Open Interest 33,021 214,222 -2,344  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200507 5790.50 5939.50 5790.50 5923.50 +92.50 89,591 637,258 -1,212  
Sep20 200507 5896.00 5896.00 5896.00 5896.00 +89.50 2 2,708 +1  
Dec20 200507 5875.00 5875.00 5875.00 5875.00 +88.50 0 5,083 +0  
Total Volume and Open Interest 89,593 645,049 -1,211  
SPI 200(SFE) Weekly Monthly
Jun20 200507 5389.0 5425.0 5334.0 5368.0 -28.0 43,719 349,915 -2,704  
Sep20 200507 5322.0 5322.0 5322.0 5322.0 -28.0 0 142 +0  
Dec20 200507 5308.0 5308.0 5308.0 5308.0 -28.0 0 658 +0  
Total Volume and Open Interest 43,751 354,881 -2,699  
FTSE MIB(ISE)
Jun20 200507 17070.00 17225.00 16955.00 17107.00 +89.00 14,663 55,778 -105  
Sep20 200507 16995.00 16995.00 16900.00 16987.00 +86.00 3 457 +1  
Dec20 200507 16817.00 16817.00 16817.00 16817.00 +86.00        
Total Volume and Open Interest 14,666 56,235 -104  
KOSPI 200(KFE)
Jun20 200507 253.15 255.65 252.50 253.55 -1.65 363,281 342,075 +8,741  
Sep20 200507 252.80 254.95 251.95 253.20 -1.15 177 8,895 +623  
Dec20 200507 251.75 253.50 251.75 252.45 -0.55 2 39,725 +0  
Total Volume and Open Interest 363,660 413,312 +10,820  
GSCI(CME) Weekly Monthly
May20 200507 278.50 278.50 266.25 266.25 +1.80 519 4,572 -390  
Jun20 200507 272.75 278.85 272.75 273.20 +1.55 402 2,475 +402  
Jul20 200507 279.95 279.95 279.95 279.95 -14.75        
Total Volume and Open Interest 921 7,047 +12  
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