Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 11, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200511 857.00 857.00 851.50 852.25 +3.50 456 632 +5 Hover/Click
Jul20 200511 854.00 861.25 848.50 855.00 +4.50 118,396 316,289 +477 Hover/Click
Aug20 200511 854.75 862.00 850.25 855.75 +3.75 11,095 35,053 -1,124 Hover/Click
Sep20 200511 854.50 861.25 850.50 855.25 +3.50 8,213 25,055 -131 Hover/Click
Nov20 200511 859.00 865.00 854.25 858.50 +3.00 56,634 163,070 +6,230 Hover/Click
Jan21 200511 860.25 866.00 855.75 859.50 +3.00 14,859 64,201 +3,956 Hover/Click
Mar21 200511 844.50 851.75 842.25 844.75 +3.50 24,286 128,721 +3,537 Hover/Click
May21 200511 840.25 847.75 839.00 840.50 +3.25 13,215 48,488 +1,658 Hover/Click
Jul21 200511 849.50 854.75 846.25 848.25 +3.50 8,384 28,375 +2,483 Hover/Click
Aug21 200511 852.00 855.00 848.00 849.00 +3.25 21 1,290 +5 Hover/Click
Sep21 200511 847.50 847.50 844.50 844.50 +3.00 0 698 +0 Hover/Click
Nov21 200511 843.25 847.25 841.00 841.75 +2.50 1,848 17,503 +684 Hover/Click
Jan22 200511 848.25 848.25 848.25 848.25 +2.50 0 91 +0 Hover/Click
Mar22 200511 846.50 846.50 846.50 846.50 +2.50 0 55 +0 Hover/Click
Total Volume and Open Interest 257,408 829,794 +17,780  
Soybean Meal(CBOT) Weekly Monthly
May20 200511 288.10 288.80 286.30 286.30 -0.40 619 449 -318 Hover/Click
Jul20 200511 291.40 294.30 290.00 290.30 -0.50 41,539 175,036 -640 Hover/Click
Aug20 200511 292.30 294.70 290.90 291.20 -0.50 5,086 33,832 +571 Hover/Click
Sep20 200511 293.50 295.80 292.40 292.70 -0.30 3,332 24,572 +262 Hover/Click
Oct20 200511 295.10 296.50 293.30 293.60 -0.30 2,525 16,229 +34 Hover/Click
Dec20 200511 296.80 298.80 295.90 296.20 -0.20 16,317 70,018 +582 Hover/Click
Jan21 200511 297.40 299.40 296.50 296.90 -0.10 3,717 14,828 +1,320 Hover/Click
Mar21 200511 292.60 294.70 291.50 291.90 +0.30 3,495 34,035 +987 Hover/Click
May21 200511 290.20 292.60 289.40 289.50 +0.20 3,057 21,560 +1,155 Hover/Click
Jul21 200511 292.90 295.20 291.60 292.00 +0.30 2,737 14,955 +1,269 Hover/Click
Total Volume and Open Interest 84,437 421,891 +6,190  
Soybean Oil(CBOT) Weekly Monthly
May20 200511 26.03 26.35 26.03 26.19 -0.04 122 280 -179 Hover/Click
Jul20 200511 26.57 26.84 26.29 26.49 -0.05 49,589 176,347 +1,868 Hover/Click
Aug20 200511 26.74 27.01 26.48 26.68 -0.04 6,632 47,402 -38 Hover/Click
Sep20 200511 26.96 27.17 26.66 26.84 -0.04 4,697 40,894 +55 Hover/Click
Oct20 200511 27.18 27.31 26.82 27.00 -0.04 3,060 19,831 +1,028 Hover/Click
Dec20 200511 27.39 27.66 27.12 27.31 -0.05 17,908 88,904 -1,496 Hover/Click
Jan21 200511 27.64 27.80 27.31 27.48 -0.03 1,869 17,423 -147 Hover/Click
Mar21 200511 27.65 27.91 27.43 27.62 -0.01 3,854 30,124 +794 Hover/Click
May21 200511 27.89 28.04 27.58 27.75 unch 3,077 18,757 +958 Hover/Click
Jul21 200511 27.97 28.23 27.80 27.97 +0.01 2,921 11,639 +818 Hover/Click
Total Volume and Open Interest 94,972 462,421 +3,702  
Canola(WCE) Weekly Monthly
May20 200511 471.2 471.2 471.2 471.2 +1.9       Hover/Click
Jul20 200511 469.1 472.4 468.2 471.3 +2.7 9,003 89,008 +730 Hover/Click
Nov20 200511 474.9 477.9 474.2 476.8 +1.9 4,343 69,822 -155 Hover/Click
Jan21 200511 480.7 483.9 480.7 482.8 +2.1 1,406 7,711 +519 Hover/Click
Mar21 200511 487.9 489.9 487.9 488.6 +1.8 183 3,476 +37 Hover/Click
Total Volume and Open Interest 15,011 171,446 +1,182  
Corn(CBOT) Weekly Monthly
May20 200511 320.00 322.25 318.00 318.50 -0.50 1,076 1,697 -512 Hover/Click
Jul20 200511 320.75 322.75 317.25 318.50 -0.75 140,403 606,915 -7,673 Hover/Click
Sep20 200511 326.00 328.00 323.25 324.00 -0.75 43,461 253,184 +4,741 Hover/Click
Dec20 200511 337.00 338.75 333.75 334.75 -1.00 70,297 328,793 -3,831 Hover/Click
Mar21 200511 350.00 351.75 347.00 347.75 -1.25 8,574 53,313 +523 Hover/Click
May21 200511 357.25 358.75 354.50 355.25 -1.25 3,710 17,812 +277 Hover/Click
Jul21 200511 362.00 363.75 359.25 360.50 -1.50 7,737 58,858 +2,374 Hover/Click
Sep21 200511 359.75 360.75 356.50 358.00 -1.25 3,283 15,733 +1,358 Hover/Click
Dec21 200511 366.00 367.25 362.75 364.50 -1.00 9,767 54,346 +2,398 Hover/Click
Mar22 200511 372.50 375.75 372.50 374.00 -0.50 22 1,552 -5 Hover/Click
Total Volume and Open Interest 288,416 1,394,474 -315  
Wheat(CBOT) Weekly Monthly
May20 200511 537.75 537.75 524.75 524.75 -4.75 38 57 -38 Hover/Click
Jul20 200511 524.00 528.00 516.25 517.25 -4.75 49,199 190,635 -2,363 Hover/Click
Sep20 200511 526.50 530.50 519.50 520.75 -4.50 14,536 67,739 +688 Hover/Click
Dec20 200511 534.75 539.00 529.00 530.25 -3.50 12,693 57,207 -34 Hover/Click
Mar21 200511 542.00 545.75 537.50 538.50 -3.00 4,062 16,819 -79 Hover/Click
May21 200511 543.50 546.50 540.25 541.00 -2.25 718 4,118 -23 Hover/Click
Total Volume and Open Interest 82,220 348,422 -1,759  
Wheat(KCBT) Weekly Monthly
May20 200511 504.00 504.00 495.50 496.00 -8.00 1 123 -1 Hover/Click
Jul20 200511 482.50 486.25 474.00 475.00 -5.00 16,620 125,178 -1,588 Hover/Click
Sep20 200511 489.50 493.00 481.25 482.25 -5.00 7,905 35,869 -920 Hover/Click
Dec20 200511 500.75 504.25 493.00 494.00 -4.50 4,920 35,884 -252 Hover/Click
Mar21 200511 514.25 514.25 503.75 504.75 -4.00 1,626 11,194 -69 Hover/Click
May21 200511 518.75 519.75 510.50 511.50 -3.25 185 2,452 +2 Hover/Click
Jul21 200511 511.00 517.50 508.75 510.25 -2.75 61 1,414 +7 Hover/Click
Total Volume and Open Interest 31,320 212,444 -2,820  
Wheat(MGE) Weekly Monthly
May20 200511 503.00 503.00 503.00 503.00 +3.00       Hover/Click
Jul20 200511 518.00 524.25 517.25 518.75 +2.75 2,203 37,741 -19 Hover/Click
Sep20 200511 528.50 534.25 528.25 529.50 +3.25 1,009 17,016 +27 Hover/Click
Dec20 200511 540.00 546.00 540.00 541.25 +3.00 698 9,747 +181 Hover/Click
Mar21 200511 552.25 557.25 552.25 553.75 +3.25 91 4,202 +55 Hover/Click
May21 200511 562.25 562.25 562.25 562.25 +3.50 0 1,954 +0 Hover/Click
Total Volume and Open Interest 4,001 70,813 +244  
Oats(CBOT) Weekly Monthly
May20 200511 318.75 318.75 318.75 318.75 +3.25 0 2 +0 Hover/Click
Jul20 200511 299.75 304.00 299.75 302.25 +3.25 367 2,397 +50 Hover/Click
Sep20 200511 273.50 275.00 271.00 274.25 +2.50 19 201 +9 Hover/Click
Dec20 200511 264.00 267.00 260.75 266.50 +3.00 96 970 +54 Hover/Click
Total Volume and Open Interest 482 3,571 +113  
Rough Rice(CBOT) Weekly Monthly
May20 200511 17.51 17.51 16.81 16.81 +0.11 0 124 +0 Hover/Click
Jul20 200511 15.24 15.45 15.24 15.40 +0.07 143 7,400 +38 Hover/Click
Sep20 200511 11.90 11.99 11.90 11.98 +0.08 63 4,209 +16 Hover/Click
Nov20 200511 11.73 11.77 11.70 11.72 -0.01 0 384 +0 Hover/Click
Total Volume and Open Interest 206 12,120 +54  
Live Cattle(CME) Weekly Monthly
Jun20 200511 95.650 96.135 92.035 92.680 -1.970 28,324 97,967 -4,950 Hover/Click
Aug20 200511 100.800 100.800 97.200 97.200 -3.000 26,036 77,326 +1,781 Hover/Click
Oct20 200511 104.285 104.285 101.285 101.285 -3.000 19,191 42,845 -338 Hover/Click
Dec20 200511 107.650 107.650 104.700 104.730 -2.970 16,814 32,854 +1,041 Hover/Click
Feb21 200511 111.650 111.650 108.650 108.885 -2.765 8,314 13,759 +230 Hover/Click
Apr21 200511 113.580 113.900 111.250 111.650 -2.580 3,017 6,639 +589 Hover/Click
Total Volume and Open Interest 102,888 273,235 -1,500  
Feeder Cattle(CME) Weekly Monthly
May20 200511 128.035 128.250 123.480 123.650 -4.250 2,526 3,261 -785 Hover/Click
Aug20 200511 137.000 137.130 132.535 132.685 -4.265 7,149 15,638 -221 Hover/Click
Sep20 200511 138.000 138.235 133.950 134.050 -4.100 2,555 5,606 +71 Hover/Click
Oct20 200511 139.035 139.080 134.935 135.100 -3.935 2,109 3,397 +228 Hover/Click
Nov20 200511 139.600 139.700 135.600 135.800 -3.830 965 1,698 +163 Hover/Click
Jan21 200511 137.450 137.935 134.150 134.450 -3.430 248 1,189 -2 Hover/Click
Mar21 200511 135.700 135.880 132.880 133.250 -2.450 72 217 +4 Hover/Click
Total Volume and Open Interest 15,626 31,011 -540  
Lean Hogs(CME) Weekly Monthly
May20 200511 67.100 67.750 66.220 66.330 -0.970 798 2,202 -151  
Jun20 200511 61.330 62.980 59.800 60.280 -1.420 27,335 54,817 -6,774 Hover/Click
Jul20 200511 61.550 62.350 59.800 60.480 -1.250 16,843 39,508 +870 Hover/Click
Aug20 200511 60.000 60.580 58.500 59.250 -1.180 11,572 33,026 +599 Hover/Click
Oct20 200511 54.100 55.050 53.100 54.100 -0.430 6,118 37,044 -342 Hover/Click
Dec20 200511 53.430 54.280 52.500 53.080 -0.350 5,038 23,836 +121 Hover/Click
Feb21 200511 58.900 59.830 58.280 58.850 -0.050 1,465 8,451 -86 Hover/Click
Apr21 200511 64.000 64.800 63.500 64.030 unch 134 2,525 -3 Hover/Click
Total Volume and Open Interest 69,310 201,961 -5,767  
Class III Milk(CME) Weekly Monthly
May20 200511 11.58 11.84 11.58 11.71 +0.16 174 4,618 -10 Hover/Click
Jun20 200511 13.83 14.43 13.83 14.43 +0.75 410 4,920 +28 Hover/Click
Jul20 200511 14.83 15.45 14.83 15.45 +0.75 195 2,862 +34 Hover/Click
Aug20 200511 15.71 16.02 15.61 16.02 +0.75 114 2,446 -1 Hover/Click
Sep20 200511 16.09 16.47 15.99 16.47 +0.75 83 2,001 +24 Hover/Click
Oct20 200511 16.25 16.75 16.24 16.74 +0.74 37 1,848 +5 Hover/Click
Nov20 200511 16.30 16.70 16.20 16.55 +0.60 28 1,578 -15 Hover/Click
Dec20 200511 16.17 16.40 16.00 16.34 +0.62 9 1,352 +6 Hover/Click
Jan21 200511 15.66 15.90 15.66 15.84 +0.41 11 413 +8 Hover/Click
Feb21 200511 15.67 15.91 15.67 15.71 +0.11 11 384 -4 Hover/Click
Mar21 200511 15.70 15.92 15.70 15.70 unch 59 404 -45 Hover/Click
Apr21 200511 15.74 15.87 15.74 15.74 +0.05 10 163 +3 Hover/Click
May21 200511 15.86 15.93 15.86 15.86 +0.13 4 150 +2 Hover/Click
Total Volume and Open Interest 1,150 23,332 +35  
Cocoa(ICE) Weekly Monthly
May20 200511 2481 2481 2481 2481 +63       Hover/Click
Jul20 200511 2395 2474 2388 2463 +63 12,741 77,446 -1,891 Hover/Click
Sep20 200511 2370 2450 2367 2439 +63 9,415 47,783 +830 Hover/Click
Dec20 200511 2331 2393 2324 2381 +55 5,151 49,137 +145 Hover/Click
Mar21 200511 2284 2340 2284 2328 +42 1,468 29,123 -121 Hover/Click
May21 200511 2314 2323 2304 2310 +37 393 7,779 -134 Hover/Click
Jul21 200511 2289 2313 2289 2301 +36 70 3,525 -21 Hover/Click
Total Volume and Open Interest 29,320 218,662 -1,142  
Coffee "C"(ICE) Weekly Monthly
May20 200511 108.20 108.95 108.20 108.95 -1.15 4 437 -2 Hover/Click
Jul20 200511 111.25 112.90 109.65 110.75 -0.90 17,612 79,729 -1,123 Hover/Click
Sep20 200511 112.05 113.90 110.75 111.85 -0.85 8,763 47,973 -40 Hover/Click
Dec20 200511 113.95 115.35 112.40 113.45 -0.90 6,002 50,861 -223 Hover/Click
Mar21 200511 115.10 116.95 114.20 115.15 -1.00 1,986 22,369 +171 Hover/Click
May21 200511 116.00 117.55 115.10 116.05 -0.95 879 9,838 +64 Hover/Click
Total Volume and Open Interest 37,677 237,712 -1,202  
Orange Juice(ICE) Weekly Monthly
May20 200508 120.50 120.50 120.50 120.50 +0.10 111 0 -111 Hover/Click
Jul20 200511 117.65 117.65 114.25 115.55 -3.90 519 7,186 -82 Hover/Click
Sep20 200511 118.20 118.20 115.75 116.65 -2.65 169 1,533 +77 Hover/Click
Nov20 200511 118.00 118.00 117.40 118.00 -2.20 9 572 +2 Hover/Click
Jan21 200511 119.80 119.80 119.80 119.80 -2.20 2 354 +0 Hover/Click
Mar21 200511 121.75 121.75 121.75 121.75 -2.25 2 173 +0 Hover/Click
Total Volume and Open Interest 701 9,818 -3  
Sugar #11(ICE) Weekly Monthly
Jul20 200511 10.33 10.45 10.10 10.12 -0.17 62,069 343,546 -1,135 Hover/Click
Oct20 200511 10.55 10.64 10.31 10.34 -0.16 39,175 222,264 +2,257 Hover/Click
Mar21 200511 11.18 11.33 11.03 11.05 -0.13 20,544 148,195 +3,298 Hover/Click
May21 200511 11.13 11.26 10.99 11.02 -0.11 8,900 68,413 -130 Hover/Click
Jul21 200511 11.11 11.19 10.96 10.98 -0.09 6,812 53,814 +2,186 Hover/Click
Oct21 200511 11.26 11.31 11.09 11.11 -0.09 3,726 45,935 +1,208 Hover/Click
Mar22 200511 11.75 11.80 11.58 11.61 -0.08 2,283 23,981 +700 Hover/Click
May22 200511 11.66 11.70 11.51 11.53 -0.07 1,005 11,450 +378 Hover/Click
Total Volume and Open Interest 147,608 936,252 +10,733  
London Cocoa(LCE) Weekly Monthly
May20 200511 2008 2039 2008 2037 +26 2,131 4,244 -1,129 Hover/Click
Jul20 200511 1939 1985 1937 1981 +45 5,527 55,544 +108 Hover/Click
Sep20 200511 1841 1867 1832 1865 +32 3,633 45,099 +300 Hover/Click
Dec20 200511 1739 1760 1731 1754 +20 2,662 61,163 -65 Hover/Click
Mar21 200511 1681 1706 1679 1701 +22 1,638 35,730 +354 Hover/Click
May21 200511 1667 1692 1667 1687 +22 725 14,112 -101 Hover/Click
Jul21 200511 1660 1684 1660 1679 +21 5,270 8,096 -775 Hover/Click
Total Volume and Open Interest 21,857 238,130 -1,127  
London Sugar(LCE) Weekly Monthly
Aug20 200511 348.00 348.70 340.40 340.90 -7.10 4,234 50,931 -683 Hover/Click
Oct20 200511 331.90 332.40 324.90 325.90 -5.20 2,558 17,642 +54 Hover/Click
Dec20 200511 326.80 328.20 321.50 322.40 -4.10 911 9,397 -15 Hover/Click
Mar21 200511 326.20 327.50 321.00 321.90 -3.70 413 9,489 -220 Hover/Click
May21 200511 330.60 331.10 325.50 326.20 -3.50 262 3,760 -63 Hover/Click
Total Volume and Open Interest 8,737 96,767 -929  
Cotton(ICE) Weekly Monthly
Jul20 200511 55.75 57.15 55.75 56.63 +0.36 14,437 93,238 -1,479 Hover/Click
Oct20 200511 57.95 57.95 57.47 57.62 +0.24 4 109 +0 Hover/Click
Dec20 200511 57.25 58.11 57.15 57.63 +0.01 9,007 54,036 +1,972 Hover/Click
Mar21 200511 58.02 58.83 57.96 58.32 -0.12 1,979 13,699 +174 Hover/Click
May21 200511 59.36 59.59 58.81 59.05 -0.25 946 3,676 +43 Hover/Click
Jul21 200511 59.43 60.18 59.39 59.70 -0.34 553 3,433 +126 Hover/Click
Total Volume and Open Interest 27,489 175,575 +982  
Lumber(CME) Weekly Monthly
May20 200511 344.1 349.0 331.0 331.0 -11.6 29 119 -23  
Jul20 200511 365.0 373.7 350.6 353.8 -11.2 189 1,540 +2  
Sep20 200511 369.0 371.8 350.7 352.1 -11.2 52 706 +3  
Nov20 200511 363.9 365.9 344.2 348.0 -11.0 9 227 +2  
Jan21 200511 370.0 372.0 359.9 359.9 -7.1 0 17 +0  
Mar21 200511 358.5 358.5 358.5 358.5 -7.1        
May21 200511 357.0 357.0 357.0 357.0 -7.1        
Total Volume and Open Interest 279 2,609 -16  
Crude Oil(NYM) Weekly Monthly
Jun20 200511 24.49 25.58 23.67 24.14 -0.60 310,261 213,681 -23,783 Hover/Click
Jul20 200511 25.91 26.73 24.79 25.08 -1.09 497,356 343,899 -28,527 Hover/Click
Aug20 200511 27.82 28.30 26.55 26.76 -1.29 188,535 196,570 +10,785 Hover/Click
Sep20 200511 29.28 29.65 27.98 28.10 -1.41 148,619 213,127 +16,259 Hover/Click
Oct20 200511 30.09 30.58 28.95 29.05 -1.43 41,476 121,309 -521 Hover/Click
Nov20 200511 31.10 31.23 29.79 29.87 -1.40 30,621 114,892 +66 Hover/Click
Dec20 200511 31.67 32.09 30.47 30.57 -1.37 99,114 316,095 +5,108 Hover/Click
Jan21 200511 32.07 32.51 31.06 31.15 -1.35 10,050 68,741 -249 Hover/Click
Feb21 200511 32.65 32.86 31.60 31.64 -1.34 5,782 39,432 +384 Hover/Click
Mar21 200511 32.98 33.41 32.00 32.06 -1.33 11,093 47,366 +222 Hover/Click
Apr21 200511 33.41 33.50 32.37 32.42 -1.32 1,849 23,999 +56 Hover/Click
May21 200511 33.55 33.78 32.70 32.75 -1.32 3,310 22,829 +1,998 Hover/Click
Jun21 200511 33.93 34.41 32.97 33.05 -1.32 18,044 105,951 +307 Hover/Click
Jul21 200511 33.75 34.34 33.29 33.32 -1.31 1,033 20,943 +77 Hover/Click
Aug21 200511 33.77 33.87 33.57 33.59 -1.30 516 14,165 -152 Hover/Click
Sep21 200511 34.90 34.90 33.83 33.87 -1.27 1,023 28,250 -27 Hover/Click
Total Volume and Open Interest 1,410,324 2,223,754 -11,269  
e-miNY Crude Oil(NYM)
Jun20 200511 24.425 25.575 23.675 24.150 -0.600 31,240 5,802 +331  
Jul20 200511 26.025 26.725 24.775 25.075 -1.100 9,662 3,694 -28  
Aug20 200511 27.450 28.300 26.575 26.750 -1.300 718 876 +17  
Sep20 200511 28.675 29.500 28.100 28.100 -1.400 156 626 +10  
Oct20 200511 30.000 30.075 29.050 29.050 -1.425 6 140 +1  
Nov20 200511 31.000 31.000 29.875 29.875 -1.400 12 56 -1  
Dec20 200511 31.550 32.000 30.500 30.575 -1.375 124 415 -3  
Jan21 200511 31.600 32.450 31.150 31.150 -1.350 17 82 +8  
Feb21 200511 32.750 32.750 31.650 31.650 -1.325 2 62 +0  
Mar21 200511 32.050 32.050 32.050 32.050 -1.350 0 35 +0  
Total Volume and Open Interest 41,946 12,013 +339  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200511 90.16 91.68 86.57 86.87 -3.06 57,216 75,735 -5,586 Hover/Click
Jul20 200511 94.00 95.16 89.95 90.25 -3.71 41,886 56,185 +27 Hover/Click
Aug20 200511 97.24 98.48 93.42 93.73 -3.93 22,792 22,840 -325 Hover/Click
Sep20 200511 100.55 101.71 96.74 97.02 -4.02 18,872 26,112 +554 Hover/Click
Oct20 200511 103.50 104.44 99.64 99.92 -4.12 10,855 21,135 +1,063 Hover/Click
Nov20 200511 105.50 106.67 101.94 102.15 -4.17 8,509 21,749 +806 Hover/Click
Dec20 200511 106.60 108.30 103.42 103.64 -4.19 19,572 40,387 -925 Hover/Click
Jan21 200511 108.47 109.77 104.96 105.17 -4.12 3,288 18,017 -203 Hover/Click
Feb21 200511 110.53 110.53 106.34 106.48 -4.08 3,255 9,229 +601 Hover/Click
Mar21 200511 110.24 111.50 107.31 107.52 -4.12 3,329 8,800 +363 Hover/Click
Apr21 200511 112.15 112.15 108.11 108.11 -4.17 1,955 7,160 +505 Hover/Click
May21 200511 112.50 112.74 109.37 109.37 -4.13 1,490 3,588 +26 Hover/Click
Jun21 200511 114.39 115.16 110.58 110.77 -4.12 3,956 17,644 +539 Hover/Click
Jul21 200511 116.10 116.10 112.68 112.68 -4.10 364 2,967 +30 Hover/Click
Total Volume and Open Interest 200,016 375,910 -1,908  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200511 96.00 98.20 91.57 92.42 -2.80 63,331 86,399 -1,291 Hover/Click
Jul20 200511 97.05 98.81 93.00 93.89 -2.40 48,780 64,761 +1,729 Hover/Click
Aug20 200511 96.10 99.00 93.71 94.52 -2.37 26,545 24,373 -1,258 Hover/Click
Sep20 200511 96.50 98.83 93.68 94.41 -2.56 24,117 47,097 -113 Hover/Click
Oct20 200511 88.75 90.15 85.79 86.30 -2.73 12,184 29,798 -554 Hover/Click
Nov20 200511 88.44 89.66 85.50 85.93 -2.87 7,742 19,371 +440 Hover/Click
Dec20 200511 88.24 90.00 85.26 85.72 -3.01 11,819 37,907 +302 Hover/Click
Jan21 200511 89.55 89.55 85.91 86.25 -3.07 2,066 8,764 -25 Hover/Click
Feb21 200511 90.75 90.75 87.50 87.55 -3.05 970 2,900 +39 Hover/Click
Mar21 200511 90.84 90.84 89.47 89.53 -3.01 1,896 5,881 +215 Hover/Click
Total Volume and Open Interest 207,763 369,293 -515  
e-miNY RBOB Gasoline(NYM)
Jun20 200511 95.50 95.50 92.42 92.42 -2.80 0 1 +0  
Jul20 200511 93.89 93.89 93.89 93.89 -2.40        
Aug20 200511 94.52 94.52 94.52 94.52 -2.37        
Sep20 200511 94.41 94.41 94.41 94.41 -2.56        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200511 1.838 1.890 1.803 1.826 +0.003 228,869 200,489 -11,807 Hover/Click
Jul20 200511 2.089 2.125 2.064 2.085 +0.008 104,151 185,834 +8,464 Hover/Click
Aug20 200511 2.165 2.195 2.140 2.160 +0.007 35,870 57,263 +189 Hover/Click
Sep20 200511 2.215 2.242 2.192 2.213 +0.006 38,666 123,165 +918 Hover/Click
Oct20 200511 2.304 2.325 2.278 2.299 +0.003 31,568 99,585 -1,770 Hover/Click
Nov20 200511 2.546 2.573 2.528 2.551 +0.007 16,819 35,770 -602 Hover/Click
Dec20 200511 2.875 2.913 2.873 2.883 +0.001 8,846 59,646 -81 Hover/Click
Jan21 200511 3.016 3.055 3.011 3.023 +0.001 11,854 77,532 +779 Hover/Click
Feb21 200511 2.974 3.013 2.974 2.984 +0.001 2,846 33,292 +371 Hover/Click
Mar21 200511 2.836 2.872 2.836 2.848 +0.001 7,556 58,476 -369 Hover/Click
Apr21 200511 2.547 2.578 2.547 2.564 +0.011 7,594 69,481 -578 Hover/Click
May21 200511 2.513 2.543 2.513 2.530 +0.009 2,594 25,690 +543 Hover/Click
Jun21 200511 2.557 2.578 2.552 2.566 +0.007 1,789 16,637 +203 Hover/Click
Jul21 200511 2.601 2.623 2.598 2.611 +0.005 1,130 12,330 +264 Hover/Click
Aug21 200511 2.610 2.633 2.610 2.621 +0.006 807 10,096 +19 Hover/Click
Sep21 200511 2.591 2.616 2.591 2.604 +0.007 1,009 12,209 -153 Hover/Click
Total Volume and Open Interest 509,246 1,196,832 -1,508  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200511 30.70 31.47 29.35 29.63 -1.34 259,890 383,622 -33,030 Hover/Click
Aug20 200511 31.88 32.41 30.40 30.65 -1.43 136,658 275,348 +4,533 Hover/Click
Sep20 200511 32.79 33.30 31.40 31.57 -1.49 93,299 215,722 -1,305 Hover/Click
Oct20 200511 33.62 34.08 32.26 32.40 -1.48 63,142 129,823 -4,971 Hover/Click
Nov20 200511 34.32 34.84 33.07 33.21 -1.45 46,049 127,930 +4,764 Hover/Click
Dec20 200511 35.10 35.51 33.80 33.93 -1.40 105,939 327,255 -4,784 Hover/Click
Jan21 200511 35.50 36.04 34.41 34.51 -1.36 17,755 114,448 +1,022 Hover/Click
Feb21 200511 35.90 36.42 34.90 35.01 -1.34 9,750 86,768 +810 Hover/Click
Mar21 200511 36.48 36.91 35.41 35.51 -1.30 15,555 87,303 +3,541 Hover/Click
Apr21 200511 37.00 37.00 35.88 35.88 -1.29 2,924 56,354 +1,077 Hover/Click
May21 200511 36.78 36.78 36.19 36.28 -1.27 2,875 34,662 +177 Hover/Click
Jun21 200511 37.53 37.99 36.55 36.65 -1.26 23,854 137,906 -107 Hover/Click
Jul21 200511 36.97 36.97 36.94 36.97 -1.24 875 30,115 +286 Hover/Click
Aug21 200511 37.38 37.38 37.31 37.31 -1.23 815 22,786 +132 Hover/Click
Total Volume and Open Interest 841,829 2,652,636 -23,731  
Gas Oil(ICE) Weekly Monthly
May20 200511 249.00 254.00 237.25 240.00 -2.25 34,337 32,634 -14,519 Hover/Click
Jun20 200511 267.25 272.25 254.25 258.00 -2.25 106,779 142,438 -211 Hover/Click
Jul20 200511 282.00 285.25 268.50 271.75 -2.75 67,681 107,265 +5,648 Hover/Click
Aug20 200511 290.50 293.25 277.00 279.75 -3.50 27,456 63,064 +181 Hover/Click
Sep20 200511 298.50 300.00 284.50 286.75 -4.50 19,499 61,503 -176 Hover/Click
Oct20 200511 303.50 308.25 293.00 295.00 -5.00 13,034 50,038 +39 Hover/Click
Nov20 200511 310.25 312.50 298.25 300.50 -5.25 9,101 40,297 +370 Hover/Click
Dec20 200511 313.25 316.00 302.00 304.25 -5.25 25,323 82,658 -1,675 Hover/Click
Jan21 200511 318.00 320.50 307.50 309.50 -5.00 5,446 31,936 +840 Hover/Click
Feb21 200511 323.25 325.50 313.00 315.00 -5.00 2,351 19,163 +250 Hover/Click
Total Volume and Open Interest 330,304 857,853 -9,199  
Ethanol(CBOT)
Jun20 200511 1.115 1.138 1.110 1.115 +0.025 9 150 -3  
Jul20 200511 1.089 1.111 1.089 1.111 +0.008 3 269 -2  
Aug20 200511 1.121 1.121 1.121 1.121 +0.007 0 32 +0  
Sep20 200511 1.121 1.121 1.121 1.121 +0.007        
Oct20 200511 1.121 1.121 1.121 1.121 +0.007        
Nov20 200511 1.121 1.121 1.121 1.121 +0.007        
Dec20 200511 1.156 1.156 1.156 1.156 +0.007 0 1 +0  
Jan21 200511 1.152 1.152 1.152 1.152 +0.007        
Total Volume and Open Interest 12 452 -5  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200511 24.57 25.58 23.69 24.14 -0.60 24,244 55,850 -1,784 Hover/Click
Jul20 200511 26.13 26.70 24.80 25.08 -1.09 47,658 75,723 -3,106 Hover/Click
Aug20 200511 27.76 28.26 26.56 26.76 -1.29 24,666 53,108 +1,207 Hover/Click
Sep20 200511 28.89 29.55 28.00 28.10 -1.41 22,645 46,739 +625 Hover/Click
Oct20 200511 29.98 30.48 28.99 29.05 -1.43 6,900 21,226 +500 Hover/Click
Nov20 200511 31.09 31.29 29.81 29.87 -1.40 6,000 16,342 +314 Hover/Click
Dec20 200511 31.45 31.99 30.50 30.57 -1.37 17,104 102,511 -1,505 Hover/Click
Jan21 200511 31.75 31.76 31.15 31.15 -1.35 1,343 8,296 +98 Hover/Click
Feb21 200511 32.15 32.15 31.64 31.64 -1.34 582 5,885 -44 Hover/Click
Mar21 200511 32.06 32.06 32.06 32.06 -1.33 964 8,195 +455 Hover/Click
Apr21 200511 32.42 32.42 32.42 32.42 -1.32 116 5,474 +43 Hover/Click
May21 200511 32.75 32.75 32.75 32.75 -1.32 74 5,694 +22 Hover/Click
Jun21 200511 34.00 34.38 33.05 33.05 -1.32 2,162 34,548 -82 Hover/Click
Jul21 200511 33.32 33.32 33.32 33.32 -1.31 51 5,631 +0 Hover/Click
Aug21 200511 33.59 33.59 33.59 33.59 -1.30 15 6,284 +0 Hover/Click
Sep21 200511 33.87 33.87 33.87 33.87 -1.27 61 5,747 +22 Hover/Click
Total Volume and Open Interest 160,489 606,354 -3,276  
US Dollar Index(ICE) Weekly Monthly
Jun20 200511 99.860 100.350 99.690 100.270 +0.500 13,984 29,991 -757 Hover/Click
Sep20 200511 99.750 100.300 99.750 100.260 +0.485 79 733 +22 Hover/Click
Dec20 200511 99.810 100.300 99.810 100.300 +0.485 10 217 +7 Hover/Click
Total Volume and Open Interest 14,073 30,942 -728  
Australian Dollar(CME) Weekly Monthly
Jun20 200511 65.24 65.63 64.56 64.84 -0.43 78,134 126,241 +108 Hover/Click
Sep20 200511 65.37 65.62 64.58 64.85 -0.42 110 873 -7 Hover/Click
Dec20 200511 65.32 65.57 64.60 64.84 -0.42 0 250 +0 Hover/Click
Total Volume and Open Interest 78,317 128,406 +124  
British Pound(CME) Weekly Monthly
Jun20 200511 124.07 124.39 122.83 123.32 -0.80 94,427 161,500 -522 Hover/Click
Sep20 200511 124.33 124.43 122.90 123.37 -0.79 160 1,956 +27 Hover/Click
Dec20 200511 123.43 124.38 122.95 123.41 -0.79 2 209 +2 Hover/Click
Total Volume and Open Interest 94,681 165,474 -500  
Canadian Dollar(CME) Weekly Monthly
Jun20 200511 71.77 71.94 71.21 71.32 -0.46 59,183 110,876 -2,798 Hover/Click
Sep20 200511 71.80 71.95 71.23 71.33 -0.46 219 3,338 +123 Hover/Click
Dec20 200511 71.69 71.92 71.26 71.34 -0.46 22 2,821 +0 Hover/Click
Mar21 200511 71.35 71.89 71.30 71.35 -0.45 0 139 +0 Hover/Click
Total Volume and Open Interest 59,494 118,922 -2,664  
Japanese Yen(CME) Weekly Monthly
Jun20 200511 93.78 93.80 92.83 92.85 -0.95 76,553 153,324 +909 Hover/Click
Sep20 200511 93.81 93.86 92.98 92.99 -0.96 62 1,024 +18 Hover/Click
Dec20 200511 93.44 93.55 93.18 93.18 -0.95 10 59 -1 Hover/Click
Total Volume and Open Interest 76,714 156,505 +914  
Swiss Franc(CME) Weekly Monthly
Jun20 200511 103.01 103.19 102.79 102.89 -0.22 17,342 37,841 +542 Hover/Click
Sep20 200511 103.16 103.44 103.09 103.16 -0.23 15 92 +15 Hover/Click
Dec20 200511 103.47 103.47 103.40 103.47 -0.22 15 23 +11 Hover/Click
Total Volume and Open Interest 17,372 37,957 +568  
EuroFX(CME) Weekly Monthly
Jun20 200511 108.40 108.58 108.08 108.17 -0.33 123,984 533,485 +648 Hover/Click
Sep20 200511 108.60 108.79 108.29 108.38 -0.33 684 3,438 +42 Hover/Click
Dec20 200511 108.85 108.96 108.56 108.61 -0.33 632 1,787 -65 Hover/Click
Total Volume and Open Interest 125,590 542,495 +767  
Mexican Peso(CME) Weekly Monthly
May20 200511 418.75 423.88 416.75 417.75 -3.00 0 1,005 +0  
Jun20 200511 419.13 422.13 414.38 415.75 -3.13 31,555 96,175 -2,194 Hover/Click
Total Volume and Open Interest 31,557 97,316 -2,194  
Brazilian Real(CME) Weekly Monthly
Jun20 200511 172.70 175.00 171.00 171.35 -2.50 7,370 23,131 +326 Hover/Click
Jul20 200511 172.35 174.85 170.75 171.05 -2.45 316 194 +127  
Aug20 200511 170.85 170.85 170.85 170.85 -2.40 28 128 +8  
Sep20 200511 170.70 170.70 170.70 170.70 -2.35       Hover/Click
Total Volume and Open Interest 7,714 23,453 +461  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200511 179~220 179~260 178~150 178~160 -1~060 303,466 997,779 +7,436 Hover/Click
Sep20 200511 178~050 178~090 176~310 176~310 -1~070 1,353 4,593 +820 Hover/Click
Dec20 200511 176~310 176~310 176~310 176~310 -1~070       Hover/Click
Total Volume and Open Interest 304,819 1,002,372 +8,256  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200511 138~300 139~020 138~195 138~200 -0~105 1,313,439 3,300,280 -2,832 Hover/Click
Sep20 200511 138~210 138~255 138~120 138~120 -0~105 13,792 93,395 +5,037 Hover/Click
Dec20 200511 138~115 138~115 138~115 138~115 -0~105       Hover/Click
Total Volume and Open Interest 1,327,231 3,393,675 +2,205  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200511 125~192 125~222 125~142 125~144 -0~054 730,539 3,528,355 +9,177 Hover/Click
Sep20 200511 125~140 125~176 125~094 125~096 -0~056 24,790 109,562 +9,969 Hover/Click
Dec20 200511 125~096 125~096 125~096 125~096 -0~056       Hover/Click
Total Volume and Open Interest 755,329 3,637,917 +19,146  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200511 110~083 110~093 110~066 110~070 -0~016 420,301 2,371,732 -21,934 Hover/Click
Sep20 200511 110~123 110~140 110~112 110~114 -0~020 16,840 59,861 +8,932 Hover/Click
Dec20 200511 110~114 110~114 110~114 110~114 -0~020       Hover/Click
Total Volume and Open Interest 437,141 2,431,593 -13,002  
Eurodollars(CME) Weekly Monthly
Jun20 200511 99.670 99.680 99.655 99.655 -0.015 219,999 1,656,817 -23,822  
Sep20 200511 99.725 99.730 99.705 99.715 -0.015 214,422 1,548,140 +15,197  
Dec20 200511 99.715 99.730 99.700 99.710 -0.010 215,848 1,165,947 +17,525  
Mar21 200511 99.800 99.815 99.780 99.790 -0.010 263,798 938,330 +8,267  
Jun21 200511 99.810 99.830 99.795 99.800 -0.015 270,777 791,640 +10,293  
Sep21 200511 99.815 99.835 99.800 99.805 -0.015 213,283 654,121 -1,216  
Dec21 200511 99.795 99.820 99.780 99.790 -0.015 164,274 709,735 +15,081  
Mar22 200511 99.790 99.810 99.775 99.785 -0.020 210,808 615,292 +11,872  
Jun22 200511 99.765 99.785 99.750 99.755 -0.025 142,606 447,649 -2,315  
Sep22 200511 99.735 99.755 99.720 99.725 -0.025 130,357 329,857 +1,615  
Dec22 200511 99.690 99.710 99.675 99.680 -0.025 78,386 255,476 +2,417  
Mar23 200511 99.660 99.685 99.645 99.650 -0.025 72,971 279,189 +142  
Jun23 200511 99.625 99.645 99.605 99.615 -0.025 49,162 165,420 +1,601  
Sep23 200511 99.590 99.605 99.570 99.575 -0.025 48,656 166,769 +7,807  
Dec23 200511 99.540 99.550 99.515 99.520 -0.025 36,699 118,519 +4,360  
Mar24 200511 99.495 99.510 99.470 99.475 -0.030 34,261 122,952 -827  
Jun24 200511 99.450 99.460 99.420 99.425 -0.030 37,429 70,322 -604  
Sep24 200511 99.395 99.405 99.365 99.370 -0.030 22,639 76,631 +1,503  
Total Volume and Open Interest 2,541,464 10,809,142 +73,034  
Ultra T-Bond(CBOT)
Jun20 200511 219~31 220~07 217~14 217~17 -2~12 141,562 1,057,517 -2,634  
Sep20 200511 217~12 218~20 215~30 215~31 -2~12 561 723 +434  
Dec20 200511 215~31 215~31 215~31 215~31 -2~12        
Total Volume and Open Interest 142,123 1,058,240 -2,200  
Ultra 10-Yr T-Note(CBOT)
Jun20 200511 156~105 156~145 155~220 155~225 -0~200 219,214 883,525 +8,040  
Sep20 200511 156~110 156~255 156~010 156~010 -0~215 4 52 +0  
Dec20 200511 156~010 156~010 156~010 156~010 -0~215        
Total Volume and Open Interest 219,218 883,577 +8,040  
30 Day Federal Funds(CBOT)
May20 200511 99.950 99.950 99.948 99.950 +0.002 10,309 230,532 -3,409  
Jun20 200511 99.950 99.950 99.945 99.950 unch 23,129 124,348 -858  
Jul20 200511 99.950 99.955 99.945 99.950 unch 44,510 222,713 +3,473  
Aug20 200511 99.960 99.960 99.950 99.950 -0.010 60,748 167,886 +11,848  
Sep20 200511 99.960 99.965 99.955 99.955 -0.005 32,091 65,077 -902  
Oct20 200511 99.960 99.965 99.955 99.960 unch 65,477 155,782 +2,578  
Total Volume and Open Interest 629,654 1,646,045 +59,058  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200511 152.36 152.39 152.10 152.20 -0.06 81 13,175 +19 Hover/Click
Sep20 200511 152.20 152.20 152.20 152.20 -0.06       Hover/Click
Dec20 200511 152.20 152.20 152.20 152.20 -0.06       Hover/Click
Total Volume and Open Interest 81 13,175 +19  
Euro-Buxl(EUREX)
Jun20 200511 213.76 214.36 212.76 213.92 -0.76 54,783 202,400 -960  
Sep20 200511 221.36 221.36 221.36 221.36 -0.84 80 196 +29  
Dec20 200511 216.94 216.94 216.94 216.94 -0.76        
Total Volume and Open Interest 54,863 202,596 -931  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200511 173.47 173.74 173.13 173.53 -0.24 652,672 1,306,957 +5,240 Hover/Click
Sep20 200511 176.79 176.81 176.54 176.76 -0.28 1,548 2,727 +1,087 Hover/Click
Dec20 200511 174.58 174.58 174.58 174.58 -0.24       Hover/Click
Total Volume and Open Interest 654,220 1,309,684 +6,327  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200511 135.79 135.88 135.62 135.77 -0.12 361,249 959,905 -10,518 Hover/Click
Sep20 200511 135.07 135.20 135.07 135.20 -0.12 2 871 -10 Hover/Click
Dec20 200511 135.70 135.70 135.70 135.70 -0.12       Hover/Click
Total Volume and Open Interest 361,251 960,776 -10,528  
Euro-Schatz(EUREX)
Jun20 200511 112.37 112.37 112.25 112.27 -0.05 293,102 1,286,360 -12,372  
Sep20 200511 112.30 112.30 112.30 112.30 -0.05 0 67 +0  
Dec20 200511 113.27 113.27 113.27 113.27 -0.05        
Total Volume and Open Interest 293,102 1,286,427 -12,372  
3-Mth Euribor(EUREX)
Jun20 200511 100.315 100.315 100.315 100.315 -0.005 550 1,496 +174  
Sep20 200511 100.370 100.370 100.370 100.370 -0.010 0 919 +0  
Dec20 200511 100.410 100.410 100.410 100.410 -0.005 0 421 +0  
Total Volume and Open Interest 550 5,530 +174  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200511 137~16 137~19 137~06 137~12 -0~11 267,709 418,135 -6,602 Hover/Click
Sep20 200511 136~13 136~13 136~13 136~13 -0~11       Hover/Click
Total Volume and Open Interest 267,709 418,135 -6,602  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200511 99.71 99.72 99.70 99.71 +0.00 74,851 471,846 +14,948  
Sep20 200511 99.78 99.78 99.76 99.78 +0.01 64,091 424,208 -7,928  
Dec20 200511 99.76 99.78 99.75 99.77 +0.01 50,233 432,847 -6,198  
Mar21 200511 99.81 99.82 99.79 99.82 +0.01 55,808 518,038 +1,388  
Jun21 200511 99.81 99.82 99.79 99.82 +0.01 43,887 366,611 -2,043  
Sep21 200511 99.81 99.82 99.79 99.81 +0.01 30,318 228,575 -4,122  
Total Volume and Open Interest 478,070 3,319,797 -10,117  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200511 100.320 100.335 100.310 100.315 -0.005 60,600 504,487 +8,536  
Sep20 200511 100.375 100.390 100.360 100.370 -0.005 65,874 390,534 +1,508  
Dec20 200511 100.415 100.425 100.395 100.410 -0.005 50,730 370,331 +3,470  
Total Volume and Open Interest 561,312 3,381,374 -4,055  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200511 99.86 99.87 99.85 99.86 unch 7,658 115,793 +349  
Sep20 200511 99.86 99.88 99.86 99.87 unch 5,190 139,970 +705  
Dec20 200511 99.83 99.85 99.83 99.85 +0.01 9,742 147,247 -956  
Mar21 200511 99.84 99.85 99.83 99.84 unch 4,985 124,457 +400  
Jun21 200511 99.83 99.83 99.81 99.83 unch 2,925 79,333 -451  
Sep21 200511 99.81 99.82 99.79 99.81 unch 3,437 55,969 +194  
Dec21 200511 99.79 99.79 99.77 99.78 unch 892 48,388 -463  
Mar22 200511 99.76 99.76 99.74 99.76 unch 2,206 32,913 +964  
Jun22 200511 99.74 99.74 99.71 99.73 -0.01 9 2,355 -20  
Sep22 200511 99.69 99.69 99.69 99.69 -0.01 0 658 +0  
Total Volume and Open Interest 37,089 748,250 +767  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200511 99.12 99.12 99.03 99.05 -0.07 156,292 1,176,918 -7,550  
Sep20 200511 99.05 99.05 99.05 99.05 -0.07        
Total Volume and Open Interest 156,292 1,176,918 -7,550  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200511 99.76 99.77 99.75 99.76 unch 113,765 1,146,052 -4,127  
Sep20 200511 99.76 99.76 99.76 99.76 unch        
Total Volume and Open Interest 113,765 1,146,052 -4,127  
Gold(CMX) Weekly Monthly
Jun20 200511 1706.0 1713.8 1692.1 1698.0 -15.9 250,704 310,455 -7,354 Hover/Click
Aug20 200511 1718.1 1726.6 1705.0 1711.3 -15.3 44,142 102,265 +14,243 Hover/Click
Oct20 200511 1722.6 1730.0 1709.6 1715.2 -15.5 3,640 15,751 +1,251 Hover/Click
Dec20 200511 1727.7 1734.2 1714.2 1720.9 -14.3 8,263 55,146 +1,881 Hover/Click
Feb21 200511 1732.0 1734.6 1720.8 1724.0 -14.5 1,191 9,880 +428 Hover/Click
Apr21 200511 1726.7 1726.7 1726.7 1726.7 -15.2 330 2,472 +129 Hover/Click
Jun21 200511 1729.0 1729.0 1729.0 1729.0 -16.1 334 2,483 -4 Hover/Click
Aug21 200511 1731.5 1731.5 1731.5 1731.5 -16.8 51 121 +30 Hover/Click
Oct21 200511 1732.9 1732.9 1732.9 1732.9 -16.8 0 11 +0 Hover/Click
Dec21 200511 1733.0 1733.0 1733.0 1733.0 -15.9 49 1,780 +10 Hover/Click
Feb22 200511 1734.4 1734.4 1734.4 1734.4 -15.9       Hover/Click
Total Volume and Open Interest 309,729 504,036 +10,408  
Silver(CMX) Weekly Monthly
May20 200511 1558.5 1563.6 1558.5 1563.6 -10.4 13 1,996 -123 Hover/Click
Jul20 200511 1575.5 1592.0 1551.0 1568.0 -9.8 49,266 102,747 +3,043 Hover/Click
Sep20 200511 1584.5 1596.5 1558.5 1575.4 -8.1 3,080 16,557 +799 Hover/Click
Dec20 200511 1595.0 1607.5 1569.0 1586.6 -7.8 1,462 11,221 +224 Hover/Click
Mar21 200511 1587.5 1602.0 1582.0 1593.0 -8.4 127 2,659 +29 Hover/Click
May21 200511 1596.1 1596.1 1596.1 1596.1 -8.4 1 805 -1 Hover/Click
Jul21 200511 1589.5 1599.5 1589.5 1599.5 -8.4 0 36 +0 Hover/Click
Total Volume and Open Interest 54,231 136,678 +3,953  
Platinum(NYMEX) Weekly Monthly
Jul20 200511 789.0 800.6 774.2 781.3 -8.0 8,290 41,618 +91 Hover/Click
Oct20 200511 794.7 794.7 774.5 781.0 -7.9 191 7,253 +106 Hover/Click
Jan21 200511 789.9 790.9 776.0 782.0 -7.2 43 1,189 +7 Hover/Click
Apr21 200511 782.0 782.0 782.0 782.0 -6.8 0 140 +0 Hover/Click
Total Volume and Open Interest 8,525 50,203 +204  
Palladium(NYMEX) Weekly Monthly
Jun20 200511 1844.40 1914.50 1805.00 1828.10 +7.00 1,480 4,566 -512 Hover/Click
Sep20 200511 1843.40 1901.00 1809.40 1827.60 +6.60 382 2,340 +224 Hover/Click
Dec20 200511 1821.60 1821.60 1821.60 1821.60 +7.10 55 395 -35 Hover/Click
Total Volume and Open Interest 1,917 7,301 -323  
Copper(CMX) Weekly Monthly
May20 200511 240.90 242.75 237.10 238.20 -2.65 544 2,157 -35 Hover/Click
Jul20 200511 240.95 243.00 236.70 238.00 -2.60 52,220 94,608 +2,769 Hover/Click
Sep20 200511 241.55 243.80 237.60 238.90 -2.65 8,845 33,006 -1,446 Hover/Click
Dec20 200511 242.90 244.95 239.25 240.35 -2.75 3,267 20,413 +273 Hover/Click
Mar21 200511 243.75 243.95 240.65 241.75 -2.80 773 4,510 +458 Hover/Click
Total Volume and Open Interest 66,115 165,947 +2,038  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200511 24228 24471 23973 24124 -162 169,833 66,562 +2,025 Hover/Click
Sep20 200511 24256 24376 23900 24038 -156 70 774 +1 Hover/Click
Dec20 200511 23954 24270 23910 23954 -151 0 25 +0 Hover/Click
Mar21 200511 23845 23845 23845 23845 -150       Hover/Click
Total Volume and Open Interest 169,903 67,361 +2,026  
S & P 500(CME) Weekly Monthly
Jun20 200511 2918.00 2946.25 2890.50 2922.75 -5.75 2,427 103,126 +548  
Sep20 200511 2913.75 2913.75 2913.75 2913.75 -5.75 0 11 +0  
Dec20 200511 2908.00 2908.00 2908.00 2908.00 -5.00        
Mar21 200511 2902.50 2902.50 2902.50 2902.50 -5.25        
Total Volume and Open Interest 2,427 103,211 +548  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200511 2920.75 2947.00 2889.75 2922.75 -5.75 1,494,330 3,185,592 +16,551 Hover/Click
Sep20 200511 2910.00 2937.25 2881.50 2913.75 -5.75 3,124 32,818 +956 Hover/Click
Dec20 200511 2902.75 2930.25 2875.00 2908.00 -5.00 341 36,306 +192 Hover/Click
Mar21 200511 2902.50 2902.50 2886.25 2902.50 -5.25 0 89 +0 Hover/Click
Total Volume and Open Interest 1,497,795 3,254,820 +17,699  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200511 9194.75 9339.00 9118.50 9279.00 +60.75 383,884 190,003 +4,698 Hover/Click
Sep20 200511 9180.00 9321.00 9102.25 9262.75 +60.25 243 1,799 +29 Hover/Click
Dec20 200511 9239.75 9305.00 9117.75 9249.00 +60.75 1 27 +0 Hover/Click
Total Volume and Open Interest 384,128 191,831 +4,727  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200511 1669.50 1687.80 1639.80 1663.30 -10.30 8,082 71,195 -280 Hover/Click
Sep20 200511 1643.20 1682.10 1640.30 1661.50 -11.00 0 1 +0 Hover/Click
Dec20 200511 1674.40 1674.40 1674.40 1674.40 -9.50       Hover/Click
Total Volume and Open Interest 8,082 71,196 -280  
Volatility Index(CBOE)
May20 200511 30.00 31.65 27.50 27.83 -1.50 41,469 61,849 -3,593  
Jun20 200511 30.90 32.08 28.75 29.03 -1.70 31,681 73,164 +4,298  
Jul20 200511 30.81 31.57 29.25 29.43 -1.15 8,314 32,681 -74  
Aug20 200511 30.39 30.97 29.17 29.28 -0.87 6,497 14,498 -192  
Total Volume and Open Interest 96,088 223,762 +420  
S & P 600(CME)
Jun20 200511 758.10 758.10 758.10 758.10 -12.90 0 567 +0  
Sep20 200511 758.60 758.60 758.60 758.60 -12.90        
Total Volume and Open Interest 0 567 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200511 1327.10 1341.70 1297.30 1315.10 -13.90 152,517 518,023 +3,573 Hover/Click
Sep20 200511 1315.00 1338.20 1296.00 1313.10 -13.90 6 4,845 +0 Hover/Click
Dec20 200511 1309.60 1309.60 1309.60 1309.60 -14.20 0 1 +0 Hover/Click
Total Volume and Open Interest 152,523 522,869 +3,573  
Nikkei 225(CME)
Jun20 200511 20220 20645 20180 20530 +280 6,739 13,331 +376  
Sep20 200511 20500 20620 20500 20520 +280 1 11 -1  
Total Volume and Open Interest 6,740 13,342 +375  
Nikkei 225(SGX) Weekly Monthly
Jun20 200511 20130 20525 20045 20460 +315 56,668 120,354 +1,739  
Sep20 200511 20415 20415 20415 20415 +315 11 1,168 +0  
Dec20 200511 20280 20280 20280 20280 +315 0 15,948 +0  
Total Volume and Open Interest 57,162 168,233 +1,934  
Nikkei 225 Mini(JPX)
Jun20 200511 20135 20525 20045 20490 +350 849,759 651,616 -3,710  
Sep20 200511 20085 20470 19980 20420 +790 20,050 13,191 +862  
Dec20 200511 19945 20340 19845 20300 +790 574 4,248 +135  
Total Volume and Open Interest 1,320,884 820,443 +59,244  
Nikkei 225(JPX)
Jun20 200511 20140 20530 20050 20490 +350 54,791 360,680 -570  
Sep20 200511 20060 20470 19980 20420 +340 633 12,861 -54  
Dec20 200511 19900 20320 19900 20300 +350 9 64,912 +195  
Total Volume and Open Interest 55,434 513,046 +166  
Nikkei 225(CME) Yen
Jun20 200511 20170 20615 20145 20500 +290 34,995 35,350 +518  
Sep20 200511 20340 20535 20110 20440 +290 0 87 +0  
Dec20 200511 20270 20270 20270 20270 +265        
Total Volume and Open Interest 34,995 35,437 +515  
Nikkei 225(CME) e-Mini Yen
Jun20 200511 20500 20500 20500 20500 +290        
Sep20 200511 20440 20440 20440 20440 +290        
Dec20 200511 20270 20270 20270 20270 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200511 4559.5 4567.0 4456.0 4487.0 -54.5 31,215 175,327 -1,800  
Jun20 200511 4550.0 4557.0 4448.5 4479.0 -53.0 128 7,808 +43  
Jul20 200511 4451.0 4451.0 4451.0 4451.0 -55.5        
Sep20 200511 4446.0 4446.0 4446.0 4446.0 -54.5 0 1 +0  
Dec20 200511 4422.5 4422.5 4422.5 4422.5 -55.0 1,000 57,602 +0  
Mar21 200511 4412.5 4412.5 4412.5 4412.5 -54.5        
Total Volume and Open Interest 32,343 255,244 -1,757  
Hang Seng Index(HKFE) Weekly Monthly
May20 200511 24130 24700 24104 24487 +366 103,353 102,004 -1,642  
Jun20 200511 23953 24508 23924 24295 +364 942 9,553 +353  
Total Volume and Open Interest 104,352 121,676 -1,249  
DAX(EUREX) Weekly Monthly
Jun20 200511 10957.0 11030.5 10734.0 10826.5 -81.5 65,092 104,069 -234  
Sep20 200511 10959.0 10959.0 10750.5 10808.0 -80.0 80 1,039 +24  
Dec20 200511 10854.5 10854.5 10792.0 10792.0 -81.0 6 420 -3  
Total Volume and Open Interest 65,178 105,528 -213  
Mini-DAX(EUREX)
Jun20 200511 10967.0 11029.0 10734.0 10826.5 -81.5 56,432 16,517 -128  
Sep20 200511 10993.0 10993.0 10722.0 10808.0 -80.0 112 660 +35  
Dec20 200511 10792.0 10792.0 10792.0 10792.0 -81.0 0 59 +0  
Total Volume and Open Interest 56,544 17,236 -93  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200511 2902 2922 2844 2867 -24 764,253 4,489,427 +18,877  
Sep20 200511 2875 2896 2824 2847 -24 574 106,423 -39  
Dec20 200511 2836 2836 2790 2836 -24 3,006 361,416 -71  
Total Volume and Open Interest 767,833 4,976,009 +18,767  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200511 9682 9732 9565 9670 +47 26,136 209,706 -322  
Sep20 200511 9646 9691 9544 9639 +47 5 1,500 -2  
Dec20 200511 9607 9607 9607 9607 +47 0 227 +0  
Total Volume and Open Interest 26,141 211,433 -324  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200511 5990.00 5999.00 5883.50 5921.00 -2.50 78,369 640,256 +2,998  
Sep20 200511 5891.00 5891.00 5891.00 5891.00 -5.00 0 2,708 +0  
Dec20 200511 5870.00 5870.00 5870.00 5870.00 -5.00 0 5,083 +0  
Total Volume and Open Interest 78,369 648,047 +2,998  
SPI 200(SFE) Weekly Monthly
Jun20 200511 5394.0 5490.0 5367.0 5478.0 +76.0 38,146 350,496 +1,190  
Sep20 200511 5427.0 5429.0 5427.0 5429.0 +77.0 10 153 +10  
Dec20 200511 5415.0 5415.0 5415.0 5415.0 +77.0 0 658 +0  
Total Volume and Open Interest 38,208 355,424 +1,156  
FTSE MIB(ISE)
Jun20 200511 17480.00 17545.00 17165.00 17251.00 -51.00 10,175 53,928 +334  
Sep20 200511 17190.00 17190.00 17124.00 17124.00 -51.00 7 457 +1  
Dec20 200511 17007.00 17007.00 17007.00 17007.00 +2.00        
Total Volume and Open Interest 10,182 54,385 +335  
KOSPI 200(KFE)
Jun20 200511 256.90 258.40 254.00 254.25 -2.15 256,595 342,058 +191  
Sep20 200511 256.40 257.65 253.50 253.55 -2.15 138 8,861 +1  
Dec20 200511 254.50 254.50 253.20 253.20 -2.80 3 39,712 -9  
Total Volume and Open Interest 256,936 413,141 +76  
GSCI(CME) Weekly Monthly
May20 200511 273.90 274.15 266.85 266.85 -3.05 805 3,344 -763  
Jun20 200511 282.00 282.00 272.85 273.05 -4.30 850 3,627 +722  
Jul20 200511 279.65 279.65 279.65 279.65 -4.45        
Total Volume and Open Interest 1,655 6,971 -41  
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