Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 12, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200512 852.75 854.75 847.50 849.25 -3.00 404 413 -219 Hover/Click
Jul20 200512 854.00 858.00 849.50 852.00 -3.00 88,497 318,472 +2,183 Hover/Click
Aug20 200512 854.75 859.00 851.00 853.50 -2.25 9,560 36,991 +1,938 Hover/Click
Sep20 200512 854.25 858.75 850.75 853.25 -2.00 6,047 24,683 -372 Hover/Click
Nov20 200512 857.00 862.75 853.75 857.00 -1.50 33,906 165,881 +2,811 Hover/Click
Jan21 200512 858.50 863.50 854.75 858.50 -1.00 9,611 65,057 +856 Hover/Click
Mar21 200512 843.25 849.00 840.75 844.00 -0.75 12,223 130,330 +1,609 Hover/Click
May21 200512 840.00 845.00 837.25 839.75 -0.75 5,633 48,719 +231 Hover/Click
Jul21 200512 847.25 852.00 844.50 847.00 -1.25 2,964 29,114 +739 Hover/Click
Aug21 200512 848.00 852.25 845.75 847.50 -1.50 10 1,294 +4 Hover/Click
Sep21 200512 843.25 843.25 843.25 843.25 -1.25 14 705 +7 Hover/Click
Nov21 200512 840.00 846.25 839.75 841.25 -0.50 807 17,605 +102 Hover/Click
Jan22 200512 848.00 848.00 848.00 848.00 -0.25 1 92 +1 Hover/Click
Mar22 200512 846.00 846.00 846.00 846.00 -0.50 0 55 +0 Hover/Click
Total Volume and Open Interest 169,677 839,684 +9,890  
Soybean Meal(CBOT) Weekly Monthly
May20 200512 286.60 288.70 286.60 288.60 +2.30 71 390 -59 Hover/Click
Jul20 200512 290.10 293.70 290.00 292.10 +1.80 29,326 175,846 +810 Hover/Click
Aug20 200512 291.30 294.10 290.90 292.80 +1.60 5,156 33,979 +147 Hover/Click
Sep20 200512 292.40 295.20 292.30 294.10 +1.40 4,053 24,806 +234 Hover/Click
Oct20 200512 293.40 296.00 293.20 295.00 +1.40 3,037 16,720 +491 Hover/Click
Dec20 200512 296.00 298.50 295.70 297.40 +1.20 12,666 70,500 +482 Hover/Click
Jan21 200512 297.00 299.30 296.50 298.20 +1.30 4,607 16,414 +1,586 Hover/Click
Mar21 200512 292.00 294.20 291.70 293.50 +1.60 3,670 34,104 +69 Hover/Click
May21 200512 290.00 291.60 289.20 290.90 +1.40 1,638 21,491 -69 Hover/Click
Jul21 200512 292.00 294.10 291.80 293.00 +1.00 1,634 14,820 -135 Hover/Click
Total Volume and Open Interest 66,382 425,659 +3,768  
Soybean Oil(CBOT) Weekly Monthly
May20 200512 26.05 26.09 25.93 25.98 -0.21 62 212 -68 Hover/Click
Jul20 200512 26.45 26.54 26.10 26.26 -0.23 39,230 177,068 +721 Hover/Click
Aug20 200512 26.66 26.73 26.30 26.45 -0.23 5,087 47,958 +556 Hover/Click
Sep20 200512 26.82 26.89 26.47 26.61 -0.23 2,428 41,318 +424 Hover/Click
Oct20 200512 27.02 27.05 26.65 26.77 -0.23 2,735 19,829 -2 Hover/Click
Dec20 200512 27.30 27.36 26.93 27.07 -0.24 14,396 88,851 -53 Hover/Click
Jan21 200512 27.48 27.52 27.11 27.24 -0.24 2,744 16,958 -465 Hover/Click
Mar21 200512 27.60 27.64 27.26 27.37 -0.25 2,976 30,188 +64 Hover/Click
May21 200512 27.75 27.77 27.40 27.50 -0.25 1,527 18,743 -14 Hover/Click
Jul21 200512 27.97 28.00 27.59 27.73 -0.24 991 11,743 +104 Hover/Click
Total Volume and Open Interest 73,124 463,779 +1,358  
Canola(WCE) Weekly Monthly
May20 200512 472.1 472.1 472.1 472.1 +0.9       Hover/Click
Jul20 200512 471.0 472.9 470.3 472.1 +0.8 11,739 86,804 -2,204 Hover/Click
Nov20 200512 476.1 477.9 475.9 477.1 +0.3 6,378 73,350 +3,528 Hover/Click
Jan21 200512 482.1 484.1 482.1 483.3 +0.5 165 7,717 +6 Hover/Click
Mar21 200512 489.1 490.0 488.2 489.3 +0.7 129 3,544 +68 Hover/Click
Total Volume and Open Interest 18,437 172,846 +1,400  
Corn(CBOT) Weekly Monthly
May20 200512 318.75 324.50 312.75 323.75 +5.25 1,065 710 -987 Hover/Click
Jul20 200512 318.25 324.00 314.50 322.25 +3.75 111,275 602,887 -4,028 Hover/Click
Sep20 200512 323.75 328.00 320.25 326.00 +2.00 29,136 251,219 -1,965 Hover/Click
Dec20 200512 334.50 337.50 330.75 335.75 +1.00 40,116 332,538 +3,745 Hover/Click
Mar21 200512 347.75 350.00 343.75 348.50 +0.75 6,880 54,559 +1,246 Hover/Click
May21 200512 355.50 357.00 351.50 356.00 +0.75 1,976 17,829 +17 Hover/Click
Jul21 200512 360.50 362.00 356.50 361.25 +0.75 4,194 59,602 +744 Hover/Click
Sep21 200512 356.50 360.00 355.25 358.75 +0.75 2,410 16,851 +1,118 Hover/Click
Dec21 200512 364.00 366.50 361.25 365.50 +1.00 3,771 55,409 +1,063 Hover/Click
Mar22 200512 371.75 375.00 371.25 375.00 +1.00 55 1,589 +37 Hover/Click
Total Volume and Open Interest 200,946 1,395,498 +1,024  
Wheat(CBOT) Weekly Monthly
May20 200512 521.75 521.75 521.75 521.75 -3.00 24 33 -24 Hover/Click
Jul20 200512 518.00 518.25 507.75 514.50 -2.75 35,345 188,087 -2,548 Hover/Click
Sep20 200512 521.75 521.75 511.75 517.50 -3.25 10,811 68,007 +268 Hover/Click
Dec20 200512 530.00 531.25 521.75 527.50 -2.75 9,419 56,952 -255 Hover/Click
Mar21 200512 538.75 539.25 530.50 536.25 -2.25 3,150 17,064 +245 Hover/Click
May21 200512 541.00 541.25 533.25 539.25 -1.75 478 4,155 +37 Hover/Click
Total Volume and Open Interest 60,078 346,276 -2,146  
Wheat(KCBT) Weekly Monthly
May20 200512 485.25 485.25 483.50 483.50 -12.50 127 23 -100 Hover/Click
Jul20 200512 476.75 477.50 464.00 469.25 -5.75 16,566 123,775 -1,403 Hover/Click
Sep20 200512 483.75 484.50 471.25 476.25 -6.00 5,330 36,548 +679 Hover/Click
Dec20 200512 495.00 496.00 483.00 488.25 -5.75 4,200 36,459 +575 Hover/Click
Mar21 200512 505.00 506.25 494.25 499.25 -5.50 838 11,203 +9 Hover/Click
May21 200512 511.00 512.00 501.00 506.00 -5.50 175 2,460 +8 Hover/Click
Jul21 200512 508.50 508.75 499.50 504.50 -5.75 16 1,414 +0 Hover/Click
Total Volume and Open Interest 27,252 212,212 -232  
Wheat(MGE) Weekly Monthly
May20 200512 505.50 505.50 505.50 505.50 +2.50       Hover/Click
Jul20 200512 518.50 521.75 513.75 521.00 +2.25 3,184 36,774 -967 Hover/Click
Sep20 200512 529.00 531.75 524.25 531.25 +1.75 1,309 17,389 +373 Hover/Click
Dec20 200512 540.25 544.50 537.75 543.75 +2.50 936 9,923 +176 Hover/Click
Mar21 200512 552.50 556.25 552.25 556.25 +2.50 127 4,291 +89 Hover/Click
May21 200512 564.50 564.50 564.50 564.50 +2.25 9 1,962 +8 Hover/Click
Total Volume and Open Interest 5,570 70,497 -316  
Oats(CBOT) Weekly Monthly
May20 200512 320.75 320.75 320.75 320.75 +2.00 2 0 -2 Hover/Click
Jul20 200512 303.00 305.00 301.00 304.25 +2.00 364 2,492 +95 Hover/Click
Sep20 200512 276.00 276.75 276.00 276.75 +2.50 3 203 +2 Hover/Click
Dec20 200512 266.75 270.25 266.75 269.50 +3.00 43 991 +21 Hover/Click
Total Volume and Open Interest 412 3,687 +116  
Rough Rice(CBOT) Weekly Monthly
May20 200512 17.25 17.25 17.23 17.23 +0.42 0 74 -50 Hover/Click
Jul20 200512 15.40 15.81 15.25 15.45 +0.06 581 7,292 -108 Hover/Click
Sep20 200512 11.98 12.00 11.96 11.97 -0.01 83 4,233 +24 Hover/Click
Nov20 200512 11.70 11.70 11.70 11.70 -0.01 6 386 +2 Hover/Click
Total Volume and Open Interest 675 11,987 -133  
Live Cattle(CME) Weekly Monthly
Jun20 200512 93.200 97.180 93.150 97.180 +4.500 62,397 84,410 -13,557 Hover/Click
Aug20 200512 97.200 101.700 96.900 101.700 +4.500 51,455 84,187 +6,861 Hover/Click
Oct20 200512 101.000 104.980 100.430 104.180 +2.895 26,041 43,539 +694 Hover/Click
Dec20 200512 104.730 107.885 104.035 107.200 +2.470 15,525 31,537 -1,317 Hover/Click
Feb21 200512 108.885 111.535 108.135 110.800 +1.915 7,921 13,607 -152 Hover/Click
Apr21 200512 111.980 114.035 110.950 113.285 +1.635 3,765 7,584 +945 Hover/Click
Total Volume and Open Interest 168,328 267,117 -6,118  
Feeder Cattle(CME) Weekly Monthly
May20 200512 123.900 127.600 123.785 127.300 +3.650 1,238 2,914 -347 Hover/Click
Aug20 200512 132.550 136.485 132.285 135.750 +3.065 5,327 15,278 -360 Hover/Click
Sep20 200512 133.800 137.850 133.700 137.100 +3.050 2,603 5,471 -135 Hover/Click
Oct20 200512 134.750 138.700 134.685 138.150 +3.050 1,624 3,369 -28 Hover/Click
Nov20 200512 135.380 139.350 135.350 138.850 +3.050 909 1,803 +105 Hover/Click
Jan21 200512 134.150 137.880 133.785 137.600 +3.150 168 1,162 -27 Hover/Click
Mar21 200512 132.750 135.985 132.535 135.485 +2.235 32 221 +4 Hover/Click
Total Volume and Open Interest 11,902 30,224 -787  
Lean Hogs(CME) Weekly Monthly
May20 200512 67.580 68.080 67.330 68.030 +1.700 492 2,125 -77  
Jun20 200512 60.780 61.750 60.100 61.330 +1.050 18,147 49,951 -4,866 Hover/Click
Jul20 200512 60.580 61.600 59.730 61.480 +1.000 15,304 40,832 +1,324 Hover/Click
Aug20 200512 59.200 60.250 58.430 60.130 +0.880 11,250 34,619 +1,593 Hover/Click
Oct20 200512 54.130 55.230 52.950 55.080 +0.980 6,220 37,208 +164 Hover/Click
Dec20 200512 53.450 54.500 52.100 54.330 +1.250 4,001 24,174 +338 Hover/Click
Feb21 200512 59.250 60.350 58.030 60.130 +1.280 1,457 8,584 +133 Hover/Click
Apr21 200512 64.430 65.430 63.380 65.130 +1.100 168 2,541 +16 Hover/Click
Total Volume and Open Interest 57,075 200,599 -1,362  
Class III Milk(CME) Weekly Monthly
May20 200512 11.73 11.77 11.64 11.73 +0.02 54 4,603 -15 Hover/Click
Jun20 200512 14.61 14.90 14.31 14.60 +0.17 368 4,977 +57 Hover/Click
Jul20 200512 15.57 15.75 15.12 15.30 -0.15 124 2,869 +7 Hover/Click
Aug20 200512 16.05 16.19 15.73 15.95 -0.07 74 2,451 +5 Hover/Click
Sep20 200512 16.48 16.54 16.10 16.33 -0.14 47 2,002 +1 Hover/Click
Oct20 200512 16.77 16.77 16.40 16.53 -0.21 14 1,851 +3 Hover/Click
Nov20 200512 16.38 16.44 16.26 16.37 -0.18 13 1,579 +1 Hover/Click
Dec20 200512 16.16 16.17 15.98 16.16 -0.18 6 1,353 +1 Hover/Click
Jan21 200512 15.55 15.78 15.55 15.78 -0.06 11 416 +3 Hover/Click
Feb21 200512 15.78 15.80 15.78 15.78 +0.07 10 389 +5 Hover/Click
Mar21 200512 15.85 15.85 15.85 15.85 +0.15 11 406 +2 Hover/Click
Apr21 200512 15.74 15.80 15.74 15.74 unch 10 166 +3 Hover/Click
May21 200512 15.85 15.85 15.85 15.85 -0.01 5 155 +5 Hover/Click
Total Volume and Open Interest 747 23,410 +78  
Cocoa(ICE) Weekly Monthly
May20 200512 2420 2420 2420 2420 -61       Hover/Click
Jul20 200512 2481 2487 2342 2402 -61 7,495 77,057 -389 Hover/Click
Sep20 200512 2457 2461 2324 2383 -56 8,937 47,695 -88 Hover/Click
Dec20 200512 2409 2409 2278 2326 -55 5,180 49,144 +7 Hover/Click
Mar21 200512 2350 2350 2239 2275 -53 2,263 29,003 -120 Hover/Click
May21 200512 2330 2333 2225 2260 -50 120 7,778 -1 Hover/Click
Jul21 200512 2305 2318 2220 2253 -48 36 3,509 -16 Hover/Click
Total Volume and Open Interest 24,041 218,060 -602  
Coffee "C"(ICE) Weekly Monthly
May20 200512 107.75 107.75 105.60 105.60 -3.35 2 436 -1 Hover/Click
Jul20 200512 110.00 110.25 106.65 107.35 -3.40 15,775 78,463 -1,266 Hover/Click
Sep20 200512 111.25 111.30 107.90 108.55 -3.30 6,396 47,814 -159 Hover/Click
Dec20 200512 112.90 112.90 109.70 110.35 -3.10 4,845 50,301 -560 Hover/Click
Mar21 200512 114.50 114.50 111.60 112.15 -3.00 2,136 22,788 +419 Hover/Click
May21 200512 114.65 114.65 112.45 113.15 -2.90 626 9,817 -21 Hover/Click
Total Volume and Open Interest 31,150 236,317 -1,395  
Orange Juice(ICE) Weekly Monthly
Jul20 200512 115.00 117.30 115.00 115.65 +0.10 735 7,250 +64 Hover/Click
Sep20 200512 116.75 117.75 116.50 116.50 -0.15 176 1,636 +103 Hover/Click
Nov20 200512 117.80 118.50 117.45 117.45 -0.55 26 569 -3 Hover/Click
Jan21 200512 119.20 119.20 119.20 119.20 -0.60 0 354 +0 Hover/Click
Mar21 200512 121.15 121.15 121.15 121.15 -0.60 0 173 +0 Hover/Click
May21 200512 123.05 123.05 123.05 123.05 -0.60       Hover/Click
Total Volume and Open Interest 937 9,982 +164  
Sugar #11(ICE) Weekly Monthly
Jul20 200512 10.12 10.37 10.05 10.25 +0.13 47,085 342,578 -968 Hover/Click
Oct20 200512 10.36 10.57 10.27 10.45 +0.11 31,687 225,262 +2,998 Hover/Click
Mar21 200512 11.06 11.27 10.98 11.16 +0.11 10,958 149,615 +1,420 Hover/Click
May21 200512 11.06 11.20 10.96 11.10 +0.08 5,212 67,496 -917 Hover/Click
Jul21 200512 10.95 11.12 10.92 11.02 +0.04 3,609 54,204 +390 Hover/Click
Oct21 200512 11.08 11.18 11.06 11.09 -0.02 1,120 44,410 -1,525 Hover/Click
Mar22 200512 11.65 11.65 11.52 11.54 -0.07 712 23,974 -7 Hover/Click
May22 200512 11.51 11.56 11.42 11.43 -0.10 445 11,509 +59 Hover/Click
Total Volume and Open Interest 102,151 937,984 +1,732  
London Cocoa(LCE) Weekly Monthly
May20 200512 2018 2034 1993 2029 -8 1,225 3,691 -553 Hover/Click
Jul20 200512 1983 1991 1892 1922 -59 6,123 55,594 +50 Hover/Click
Sep20 200512 1868 1871 1806 1831 -34 4,252 43,590 -1,509 Hover/Click
Dec20 200512 1757 1758 1704 1729 -25 2,279 61,272 +109 Hover/Click
Mar21 200512 1706 1706 1665 1682 -19 1,724 35,952 +222 Hover/Click
May21 200512 1690 1693 1658 1671 -16 913 14,313 +201 Hover/Click
Jul21 200512 1683 1686 1646 1664 -15 177 8,121 +25 Hover/Click
Total Volume and Open Interest 16,909 236,779 -1,351  
London Sugar(LCE) Weekly Monthly
Aug20 200512 342.00 347.50 340.80 344.20 +3.30 6,464 46,810 -4,121 Hover/Click
Oct20 200512 327.00 330.50 325.40 327.40 +1.50 2,346 17,801 +159 Hover/Click
Dec20 200512 323.30 327.50 322.00 324.40 +2.00 559 9,559 +162 Hover/Click
Mar21 200512 322.70 326.40 321.60 323.60 +1.70 160 9,527 +38 Hover/Click
May21 200512 325.80 329.30 325.30 327.10 +0.90 57 3,777 +17 Hover/Click
Total Volume and Open Interest 9,651 93,040 -3,727  
Cotton(ICE) Weekly Monthly
Jul20 200512 56.56 58.59 56.00 58.34 +1.71 12,673 91,346 -1,892 Hover/Click
Oct20 200512 56.92 57.88 56.92 57.88 +0.26 41 90 -19 Hover/Click
Dec20 200512 57.65 58.00 56.65 57.90 +0.27 9,279 54,062 +26 Hover/Click
Mar21 200512 57.84 58.70 57.49 58.60 +0.28 1,580 13,811 +112 Hover/Click
May21 200512 58.34 59.46 58.12 59.32 +0.27 920 3,675 -1 Hover/Click
Jul21 200512 59.36 60.10 58.45 59.95 +0.25 495 3,685 +252 Hover/Click
Total Volume and Open Interest 25,360 174,331 -1,244  
Lumber(CME) Weekly Monthly
May20 200512 342.0 342.0 341.0 341.0 +10.0 35 101 -18  
Jul20 200512 352.0 366.7 351.9 357.7 +3.9 347 1,575 +35  
Sep20 200512 353.2 365.3 353.2 357.3 +5.2 50 698 -8  
Nov20 200512 350.0 353.8 350.0 353.0 +5.0 10 227 +0  
Jan21 200512 364.9 364.9 364.9 364.9 +5.0 2 17 +0  
Mar21 200512 363.5 363.5 363.5 363.5 +5.0        
May21 200512 362.0 362.0 362.0 362.0 +5.0        
Total Volume and Open Interest 444 2,618 +9  
Crude Oil(NYM) Weekly Monthly
Jun20 200512 24.49 26.23 24.22 25.78 +1.64 205,181 206,986 -6,695 Hover/Click
Jul20 200512 25.39 26.87 25.15 26.33 +1.25 392,790 326,486 -17,413 Hover/Click
Aug20 200512 27.02 27.98 26.57 27.43 +0.67 131,808 210,660 +14,090 Hover/Click
Sep20 200512 28.39 28.96 27.88 28.49 +0.39 130,772 243,001 +29,874 Hover/Click
Oct20 200512 29.30 29.75 28.76 29.26 +0.21 32,455 124,572 +3,263 Hover/Click
Nov20 200512 30.17 30.44 29.48 29.97 +0.10 17,152 114,940 +48 Hover/Click
Dec20 200512 30.83 31.10 30.04 30.60 +0.03 75,484 317,664 +1,569 Hover/Click
Jan21 200512 31.18 31.60 30.65 31.11 -0.04 7,763 69,019 +278 Hover/Click
Feb21 200512 31.92 31.92 31.09 31.54 -0.10 6,326 40,519 +1,087 Hover/Click
Mar21 200512 32.32 32.43 31.40 31.92 -0.14 10,691 47,985 +619 Hover/Click
Apr21 200512 32.45 32.72 31.76 32.26 -0.16 1,902 24,055 +56 Hover/Click
May21 200512 32.69 32.99 32.35 32.57 -0.18 3,272 23,799 +970 Hover/Click
Jun21 200512 33.38 33.38 32.31 32.85 -0.20 15,317 106,279 +328 Hover/Click
Jul21 200512 33.11 33.51 33.00 33.11 -0.21 3,419 23,073 +2,130 Hover/Click
Aug21 200512 33.59 33.78 33.19 33.37 -0.22 2,541 14,038 -127 Hover/Click
Sep21 200512 33.87 34.02 33.52 33.63 -0.24 1,963 28,110 -140 Hover/Click
Total Volume and Open Interest 1,063,688 2,253,072 +29,318  
e-miNY Crude Oil(NYM)
Jun20 200512 24.575 26.225 24.225 25.775 +1.625 26,181 5,075 -727  
Jul20 200512 25.575 26.875 25.150 26.325 +1.250 7,546 3,601 -93  
Aug20 200512 27.150 27.950 26.700 27.425 +0.675 440 878 +2  
Sep20 200512 28.000 28.875 28.000 28.500 +0.400 34 620 -6  
Oct20 200512 28.925 29.350 28.925 29.250 +0.200 11 141 +1  
Nov20 200512 30.225 30.225 29.675 29.975 +0.100 14 56 +0  
Dec20 200512 30.925 31.075 30.050 30.600 +0.025 117 401 -14  
Jan21 200512 31.425 31.500 30.800 31.100 -0.050 18 71 -11  
Feb21 200512 31.550 31.550 31.550 31.550 -0.100 1 63 +1  
Mar21 200512 31.925 31.925 31.925 31.925 -0.125 0 35 +0  
Total Volume and Open Interest 34,377 11,169 -844  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200512 87.55 89.18 82.00 83.84 -3.03 55,945 70,653 -5,082 Hover/Click
Jul20 200512 90.94 92.40 86.13 87.75 -2.50 37,769 57,513 +1,328 Hover/Click
Aug20 200512 95.03 95.81 89.95 91.51 -2.22 21,829 23,871 +1,031 Hover/Click
Sep20 200512 98.07 99.07 93.59 95.07 -1.95 14,262 26,868 +756 Hover/Click
Oct20 200512 100.69 101.79 96.83 98.17 -1.75 7,483 20,918 -217 Hover/Click
Nov20 200512 102.81 104.14 99.28 100.57 -1.58 6,429 22,646 +897 Hover/Click
Dec20 200512 104.75 105.57 101.01 102.27 -1.37 13,413 40,403 +16 Hover/Click
Jan21 200512 105.36 107.07 102.82 103.95 -1.22 3,575 17,965 -52 Hover/Click
Feb21 200512 106.45 108.13 104.76 105.40 -1.08 2,561 9,652 +423 Hover/Click
Mar21 200512 108.20 108.20 106.51 106.51 -1.01 2,382 9,175 +375 Hover/Click
Apr21 200512 109.21 109.21 107.17 107.17 -0.94 1,018 7,323 +163 Hover/Click
May21 200512 110.37 110.37 108.41 108.41 -0.96 836 3,631 +43 Hover/Click
Jun21 200512 111.75 112.50 108.78 109.79 -0.98 3,898 17,816 +172 Hover/Click
Jul21 200512 111.73 111.73 111.73 111.73 -0.95 230 3,003 +36 Hover/Click
Total Volume and Open Interest 174,361 376,048 +138  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200512 93.00 94.52 89.90 91.85 -0.57 51,026 76,812 -9,587 Hover/Click
Jul20 200512 94.78 95.98 91.77 93.63 -0.26 39,095 66,947 +2,186 Hover/Click
Aug20 200512 95.76 96.50 92.68 94.44 -0.08 18,808 24,520 +147 Hover/Click
Sep20 200512 95.64 96.19 92.63 94.35 -0.06 14,717 46,892 -205 Hover/Click
Oct20 200512 86.30 87.56 84.59 86.40 +0.10 7,876 29,489 -309 Hover/Click
Nov20 200512 86.90 86.90 84.29 85.99 +0.06 4,087 19,864 +493 Hover/Click
Dec20 200512 86.72 86.86 83.93 85.76 +0.04 4,873 38,659 +752 Hover/Click
Jan21 200512 86.06 86.60 84.45 86.29 +0.04 1,022 8,791 +27 Hover/Click
Feb21 200512 87.63 87.63 87.55 87.55 unch 622 2,840 -60 Hover/Click
Mar21 200512 90.05 90.05 88.40 89.42 -0.11 671 5,956 +75 Hover/Click
Total Volume and Open Interest 145,703 362,820 -6,473  
e-miNY RBOB Gasoline(NYM)
Jun20 200512 91.85 91.85 91.85 91.85 -0.57 0 1 +0  
Jul20 200512 93.63 93.63 93.63 93.63 -0.26        
Aug20 200512 94.44 94.44 94.44 94.44 -0.08        
Sep20 200512 94.35 94.35 94.35 94.35 -0.06        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200512 1.847 1.849 1.685 1.720 -0.106 188,400 194,528 -5,961 Hover/Click
Jul20 200512 2.096 2.103 1.938 1.965 -0.120 97,487 199,969 +14,135 Hover/Click
Aug20 200512 2.163 2.174 2.027 2.053 -0.107 22,991 57,292 +29 Hover/Click
Sep20 200512 2.213 2.223 2.092 2.117 -0.096 28,157 124,629 +1,464 Hover/Click
Oct20 200512 2.298 2.307 2.188 2.214 -0.085 25,567 99,904 +319 Hover/Click
Nov20 200512 2.542 2.559 2.461 2.482 -0.069 15,015 37,302 +1,532 Hover/Click
Dec20 200512 2.878 2.898 2.815 2.833 -0.050 7,856 60,371 +725 Hover/Click
Jan21 200512 3.017 3.040 2.957 2.977 -0.046 14,493 77,996 +464 Hover/Click
Feb21 200512 2.984 3.001 2.917 2.938 -0.046 3,412 33,127 -165 Hover/Click
Mar21 200512 2.843 2.864 2.794 2.812 -0.036 7,630 59,045 +569 Hover/Click
Apr21 200512 2.561 2.581 2.524 2.534 -0.030 6,874 69,595 +114 Hover/Click
May21 200512 2.537 2.546 2.494 2.503 -0.027 1,615 25,490 -200 Hover/Click
Jun21 200512 2.565 2.577 2.533 2.542 -0.024 964 16,828 +191 Hover/Click
Jul21 200512 2.618 2.622 2.581 2.590 -0.021 902 12,208 -122 Hover/Click
Aug21 200512 2.627 2.635 2.593 2.599 -0.022 1,186 10,275 +179 Hover/Click
Sep21 200512 2.603 2.614 2.574 2.582 -0.022 1,328 11,783 -426 Hover/Click
Total Volume and Open Interest 429,963 1,209,866 +13,034  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200512 30.07 30.70 29.35 29.98 +0.35 147,304 369,578 -14,044 Hover/Click
Aug20 200512 31.02 31.46 30.20 30.81 +0.16 82,184 280,301 +4,953 Hover/Click
Sep20 200512 31.92 32.24 31.00 31.60 +0.03 48,004 215,703 -19 Hover/Click
Oct20 200512 32.74 33.00 31.74 32.35 -0.05 24,084 132,458 +2,635 Hover/Click
Nov20 200512 33.56 33.75 32.48 33.11 -0.10 15,078 127,121 -809 Hover/Click
Dec20 200512 34.18 34.43 33.15 33.80 -0.13 55,281 329,468 +2,213 Hover/Click
Jan21 200512 34.64 34.96 33.74 34.35 -0.16 8,388 113,117 -1,331 Hover/Click
Feb21 200512 35.15 35.42 34.23 34.83 -0.18 4,483 87,169 +401 Hover/Click
Mar21 200512 35.66 35.89 34.70 35.30 -0.21 8,441 87,326 +23 Hover/Click
Apr21 200512 35.85 35.85 35.55 35.67 -0.21 1,349 55,419 -935 Hover/Click
May21 200512 36.25 36.46 35.90 36.04 -0.24 264 34,653 -9 Hover/Click
Jun21 200512 36.81 37.01 35.92 36.39 -0.26 10,664 138,122 +216 Hover/Click
Jul21 200512 37.25 37.25 36.70 36.70 -0.27 335 30,061 -54 Hover/Click
Aug21 200512 37.51 37.51 37.01 37.01 -0.30 469 22,832 +46 Hover/Click
Total Volume and Open Interest 437,867 2,648,593 -4,043  
Gas Oil(ICE) Weekly Monthly
May20 200512 238.00 244.25 238.00 240.00 unch 11,096 24,546 -8,088 Hover/Click
Jun20 200512 255.75 262.25 241.50 250.00 -8.00 66,835 139,699 -2,739 Hover/Click
Jul20 200512 271.50 276.00 256.50 265.00 -6.75 37,585 108,274 +1,009 Hover/Click
Aug20 200512 279.25 284.50 266.25 274.50 -5.25 16,982 65,785 +2,721 Hover/Click
Sep20 200512 287.25 291.50 274.50 282.25 -4.50 13,878 61,789 +286 Hover/Click
Oct20 200512 295.50 299.75 283.75 291.00 -4.00 7,306 49,798 -240 Hover/Click
Nov20 200512 301.00 305.25 290.00 297.00 -3.50 6,691 39,608 -689 Hover/Click
Dec20 200512 304.75 308.75 294.25 301.25 -3.00 18,099 83,633 +975 Hover/Click
Jan21 200512 308.00 314.00 300.75 306.75 -2.75 3,904 32,389 +453 Hover/Click
Feb21 200512 316.00 319.50 306.75 312.50 -2.50 1,781 19,510 +347 Hover/Click
Total Volume and Open Interest 192,422 851,881 -5,972  
Ethanol(CBOT)
Jun20 200512 1.102 1.115 1.086 1.106 -0.009 20 137 -13  
Jul20 200512 1.111 1.111 1.102 1.102 -0.009 14 273 +4  
Aug20 200512 1.112 1.112 1.112 1.112 -0.009 0 32 +0  
Sep20 200512 1.112 1.112 1.112 1.112 -0.009        
Oct20 200512 1.112 1.112 1.112 1.112 -0.009        
Nov20 200512 1.112 1.112 1.112 1.112 -0.009        
Dec20 200512 1.147 1.147 1.147 1.147 -0.009 0 1 +0  
Jan21 200512 1.143 1.143 1.143 1.143 -0.009        
Total Volume and Open Interest 34 443 -9  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200512 24.37 26.22 24.26 25.78 +1.64 20,825 51,606 -4,244 Hover/Click
Jul20 200512 25.43 26.85 25.15 26.33 +1.25 41,840 75,913 +190 Hover/Click
Aug20 200512 26.84 27.97 26.71 27.43 +0.67 20,415 46,800 -6,308 Hover/Click
Sep20 200512 28.04 28.93 27.93 28.49 +0.39 17,567 46,970 +231 Hover/Click
Oct20 200512 28.94 29.59 28.72 29.26 +0.21 5,718 21,096 -130 Hover/Click
Nov20 200512 29.73 30.34 29.67 29.97 +0.10 3,808 16,245 -97 Hover/Click
Dec20 200512 30.68 31.01 30.09 30.60 +0.03 12,953 103,017 +506 Hover/Click
Jan21 200512 31.14 31.19 30.93 31.11 -0.04 466 8,345 +49 Hover/Click
Feb21 200512 31.57 31.57 31.54 31.54 -0.10 266 5,947 +62 Hover/Click
Mar21 200512 31.92 31.92 31.92 31.92 -0.14 314 8,199 +4 Hover/Click
Apr21 200512 32.26 32.26 32.26 32.26 -0.16 147 5,549 +75 Hover/Click
May21 200512 32.57 32.57 32.57 32.57 -0.18 122 5,709 +15 Hover/Click
Jun21 200512 33.04 33.15 32.77 32.85 -0.20 1,643 34,699 +151 Hover/Click
Jul21 200512 33.11 33.11 33.11 33.11 -0.21 139 5,620 -11 Hover/Click
Aug21 200512 33.37 33.37 33.37 33.37 -0.22 51 6,282 -2 Hover/Click
Sep21 200512 33.63 33.63 33.63 33.63 -0.24 134 5,747 +0 Hover/Click
Total Volume and Open Interest 129,361 596,925 -9,429  
US Dollar Index(ICE) Weekly Monthly
Jun20 200512 100.270 100.510 99.685 99.955 -0.315 11,060 29,858 -133 Hover/Click
Sep20 200512 100.400 100.500 99.770 99.950 -0.310 129 811 +78 Hover/Click
Dec20 200512 99.950 99.990 99.890 99.990 -0.310 1 217 +0 Hover/Click
Total Volume and Open Interest 11,190 30,887 -55  
Australian Dollar(CME) Weekly Monthly
Jun20 200512 64.92 65.37 64.32 64.92 +0.08 65,305 124,772 -1,469 Hover/Click
Sep20 200512 64.90 65.36 64.33 64.93 +0.08 95 869 -4 Hover/Click
Dec20 200512 64.76 65.30 64.37 64.92 +0.08 0 250 +0 Hover/Click
Total Volume and Open Interest 65,447 126,945 -1,461  
British Pound(CME) Weekly Monthly
Jun20 200512 123.37 123.79 122.56 122.82 -0.50 49,378 157,842 -3,658 Hover/Click
Sep20 200512 123.42 123.83 122.60 122.87 -0.50 29 1,970 +14 Hover/Click
Dec20 200512 122.92 123.85 122.78 122.92 -0.49 0 209 +0 Hover/Click
Total Volume and Open Interest 49,438 161,839 -3,635  
Canadian Dollar(CME) Weekly Monthly
Jun20 200512 71.33 71.57 71.03 71.23 -0.09 37,085 111,066 +190 Hover/Click
Sep20 200512 71.29 71.58 71.05 71.24 -0.09 155 3,378 +40 Hover/Click
Dec20 200512 71.59 71.59 71.08 71.26 -0.08 35 2,827 +6 Hover/Click
Mar21 200512 71.27 71.53 71.13 71.27 -0.08 0 139 +0 Hover/Click
Total Volume and Open Interest 37,339 119,122 +200  
Japanese Yen(CME) Weekly Monthly
Jun20 200512 92.93 93.39 92.89 93.27 +0.42 62,897 153,439 +115 Hover/Click
Sep20 200512 93.07 93.53 93.04 93.42 +0.43 23 1,019 -5 Hover/Click
Dec20 200512 93.73 93.73 93.52 93.61 +0.43 0 59 +0 Hover/Click
Total Volume and Open Interest 63,735 157,260 +755  
Swiss Franc(CME) Weekly Monthly
Jun20 200512 102.85 103.57 102.65 103.30 +0.41 16,032 38,003 +162 Hover/Click
Sep20 200512 103.44 103.82 102.94 103.58 +0.42 10 84 -8 Hover/Click
Dec20 200512 103.88 103.88 103.32 103.88 +0.41 0 23 +0 Hover/Click
Total Volume and Open Interest 16,042 38,111 +154  
EuroFX(CME) Weekly Monthly
Jun20 200512 108.15 108.93 107.91 108.61 +0.44 105,989 530,674 -2,811 Hover/Click
Sep20 200512 108.37 109.14 108.13 108.82 +0.44 394 3,435 -3 Hover/Click
Dec20 200512 109.07 109.35 108.41 109.05 +0.44 74 1,833 +46 Hover/Click
Total Volume and Open Interest 107,043 539,928 -2,567  
Mexican Peso(CME) Weekly Monthly
May20 200512 415.75 420.00 409.50 412.88 -4.88 4 1,006 +1  
Jun20 200512 415.00 418.50 407.13 411.00 -4.75 28,382 95,835 -340 Hover/Click
Total Volume and Open Interest 28,386 96,977 -339  
Brazilian Real(CME) Weekly Monthly
Jun20 200512 170.50 173.85 169.45 169.70 -1.65 4,310 23,540 +409 Hover/Click
Jul20 200512 170.30 173.50 169.15 169.35 -1.70 111 245 +51  
Aug20 200512 169.20 169.20 169.20 169.20 -1.65 0 128 +0  
Sep20 200512 168.95 168.95 168.95 168.95 -1.75       Hover/Click
Total Volume and Open Interest 4,421 23,913 +460  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200512 178~270 180~090 178~190 179~260 +1~100 224,640 997,309 -470 Hover/Click
Sep20 200512 177~100 178~230 177~030 178~090 +1~100 1,430 5,495 +902 Hover/Click
Dec20 200512 178~090 178~090 178~090 178~090 +1~100       Hover/Click
Total Volume and Open Interest 226,070 1,002,804 +432  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200512 138~230 139~030 138~185 138~305 +0~105 1,090,304 3,286,121 -14,159 Hover/Click
Sep20 200512 138~160 138~270 138~105 138~225 +0~105 19,280 104,994 +11,599 Hover/Click
Dec20 200512 138~220 138~220 138~220 138~220 +0~105       Hover/Click
Total Volume and Open Interest 1,109,584 3,391,115 -2,560  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200512 125~156 125~206 125~120 125~182 +0~036 740,979 3,484,090 -44,265 Hover/Click
Sep20 200512 125~104 125~162 125~074 125~136 +0~040 32,202 134,621 +25,059 Hover/Click
Dec20 200512 125~136 125~136 125~136 125~136 +0~040       Hover/Click
Total Volume and Open Interest 773,181 3,618,711 -19,206  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200512 110~071 110~081 110~062 110~073 +0~003 384,112 2,372,538 +806 Hover/Click
Sep20 200512 110~114 110~126 110~106 110~120 +0~004 24,687 74,867 +15,006 Hover/Click
Dec20 200512 110~120 110~120 110~120 110~120 +0~004       Hover/Click
Total Volume and Open Interest 408,799 2,447,405 +15,812  
Eurodollars(CME) Weekly Monthly
Jun20 200512 99.655 99.665 99.635 99.640 -0.015 267,022 1,641,356 -15,461  
Sep20 200512 99.715 99.725 99.685 99.690 -0.025 315,984 1,546,398 -1,742  
Dec20 200512 99.715 99.720 99.685 99.690 -0.020 298,730 1,129,844 -36,103  
Mar21 200512 99.790 99.805 99.775 99.780 -0.010 308,975 940,283 +1,953  
Jun21 200512 99.800 99.820 99.790 99.805 +0.005 328,488 800,247 +8,607  
Sep21 200512 99.810 99.830 99.790 99.815 +0.010 331,459 629,208 -24,913  
Dec21 200512 99.795 99.815 99.775 99.800 +0.010 217,587 696,129 -13,606  
Mar22 200512 99.785 99.815 99.770 99.800 +0.015 174,796 610,750 -4,542  
Jun22 200512 99.760 99.790 99.740 99.775 +0.020 120,430 450,243 +2,594  
Sep22 200512 99.730 99.760 99.710 99.745 +0.020 122,956 335,662 +5,805  
Dec22 200512 99.680 99.710 99.660 99.700 +0.020 89,859 253,292 -2,184  
Mar23 200512 99.650 99.680 99.630 99.670 +0.020 64,945 283,280 +4,091  
Jun23 200512 99.615 99.645 99.590 99.630 +0.015 60,402 163,522 -1,898  
Sep23 200512 99.575 99.605 99.550 99.590 +0.015 71,226 184,978 +18,209  
Dec23 200512 99.520 99.550 99.495 99.535 +0.015 34,813 117,126 -1,393  
Mar24 200512 99.475 99.505 99.455 99.495 +0.020 29,363 121,354 -1,598  
Jun24 200512 99.425 99.460 99.405 99.445 +0.020 34,221 69,840 -482  
Sep24 200512 99.370 99.405 99.355 99.395 +0.025 30,526 81,583 +4,952  
Total Volume and Open Interest 3,020,245 10,743,955 -65,187  
Ultra T-Bond(CBOT)
Jun20 200512 218~10 221~08 217~31 220~07 +2~22 88,974 1,056,238 -1,279  
Sep20 200512 217~09 219~21 216~14 218~21 +2~22 4,640 5,192 +4,469  
Dec20 200512 218~21 218~21 218~21 218~21 +2~22        
Total Volume and Open Interest 93,614 1,061,430 +3,190  
Ultra 10-Yr T-Note(CBOT)
Jun20 200512 155~300 156~190 155~230 156~120 +0~215 144,583 885,713 +2,188  
Sep20 200512 156~035 156~305 156~020 156~230 +0~220 2,626 2,554 +2,502  
Dec20 200512 156~230 156~230 156~230 156~230 +0~220        
Total Volume and Open Interest 147,209 888,267 +4,690  
30 Day Federal Funds(CBOT)
May20 200512 99.948 99.950 99.948 99.948 -0.002 5,254 231,542 +1,010  
Jun20 200512 99.950 99.950 99.945 99.950 unch 15,314 123,857 -491  
Jul20 200512 99.950 99.955 99.945 99.950 unch 27,880 223,909 +1,196  
Aug20 200512 99.950 99.955 99.950 99.950 unch 44,681 180,169 +12,283  
Sep20 200512 99.955 99.960 99.955 99.955 unch 37,461 69,080 +4,003  
Oct20 200512 99.960 99.965 99.955 99.960 unch 40,596 162,934 +7,152  
Total Volume and Open Interest 501,267 1,719,442 +73,397  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200512 152.19 152.35 152.15 152.27 +0.07 811 13,140 -35 Hover/Click
Sep20 200512 152.27 152.27 152.27 152.27 +0.07       Hover/Click
Dec20 200512 152.27 152.27 152.27 152.27 +0.07       Hover/Click
Total Volume and Open Interest 811 13,140 -35  
Euro-Buxl(EUREX)
Jun20 200512 213.44 214.68 212.66 214.26 +0.34 24,023 195,917 -6,483  
Sep20 200512 220.68 221.74 220.62 221.74 +0.38 33 189 -7  
Dec20 200512 217.28 217.28 217.28 217.28 +0.34        
Total Volume and Open Interest 24,056 196,106 -6,490  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200512 173.18 173.49 172.80 173.37 -0.16 302,213 1,215,173 -91,784 Hover/Click
Sep20 200512 176.50 176.60 176.00 176.60 -0.16 1,381 3,790 +1,063 Hover/Click
Dec20 200512 174.42 174.42 174.42 174.42 -0.16       Hover/Click
Total Volume and Open Interest 303,594 1,218,963 -90,721  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200512 135.66 135.71 135.45 135.64 -0.13 176,577 903,414 -56,491 Hover/Click
Sep20 200512 135.01 135.07 134.96 135.07 -0.13 585 1,195 +324 Hover/Click
Dec20 200512 135.57 135.57 135.57 135.57 -0.13       Hover/Click
Total Volume and Open Interest 177,162 904,609 -56,167  
Euro-Schatz(EUREX)
Jun20 200512 112.25 112.26 112.18 112.21 -0.06 147,004 1,242,605 -43,755  
Sep20 200512 112.26 112.26 112.26 112.26 -0.04 100 167 +100  
Dec20 200512 113.21 113.21 113.21 113.21 -0.06        
Total Volume and Open Interest 147,104 1,242,772 -43,655  
3-Mth Euribor(EUREX)
Jun20 200512 100.300 100.300 100.300 100.300 -0.015 0 760 -736  
Sep20 200512 100.355 100.355 100.355 100.355 -0.015 71 848 -71  
Dec20 200512 100.390 100.390 100.390 100.390 -0.020 100 346 -75  
Total Volume and Open Interest 225 4,615 -915  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200512 137~02 137~22 137~01 137~18 +0~07 217,004 426,960 +8,825 Hover/Click
Sep20 200512 136~20 136~20 136~20 136~20 +0~07       Hover/Click
Total Volume and Open Interest 217,004 426,960 +8,825  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200512 99.71 99.72 99.71 99.72 +0.01 46,749 474,405 +2,559  
Sep20 200512 99.77 99.79 99.77 99.79 +0.02 41,800 421,626 -2,582  
Dec20 200512 99.76 99.80 99.76 99.79 +0.03 46,776 430,504 -2,343  
Mar21 200512 99.82 99.86 99.81 99.85 +0.03 40,438 523,548 +5,510  
Jun21 200512 99.81 99.85 99.81 99.85 +0.03 36,615 371,174 +4,563  
Sep21 200512 99.81 99.85 99.80 99.84 +0.03 34,858 232,152 +3,577  
Total Volume and Open Interest 519,349 3,349,161 +29,364  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200512 100.310 100.315 100.285 100.295 -0.020 27,792 502,549 -1,938  
Sep20 200512 100.365 100.370 100.345 100.355 -0.015 32,630 386,080 -4,454  
Dec20 200512 100.400 100.405 100.380 100.390 -0.020 42,449 364,481 -5,850  
Total Volume and Open Interest 360,937 3,384,495 +3,121  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200512 99.85 99.87 99.85 99.86 unch 16,336 111,614 -4,179  
Sep20 200512 99.87 99.87 99.86 99.87 unch 17,673 138,629 -1,341  
Dec20 200512 99.84 99.85 99.83 99.85 unch 16,981 151,254 +4,007  
Mar21 200512 99.84 99.85 99.83 99.85 +0.01 15,748 126,458 +2,001  
Jun21 200512 99.82 99.84 99.82 99.83 unch 10,255 80,533 +1,200  
Sep21 200512 99.81 99.82 99.80 99.82 +0.01 5,669 55,148 -821  
Dec21 200512 99.78 99.79 99.78 99.79 +0.01 4,032 49,248 +860  
Mar22 200512 99.75 99.77 99.75 99.77 +0.01 4,367 35,348 +2,435  
Jun22 200512 99.73 99.73 99.73 99.73 unch 169 2,510 +155  
Sep22 200512 99.68 99.68 99.68 99.68 -0.01 0 658 +0  
Total Volume and Open Interest 91,240 752,567 +4,317  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200512 99.05 99.07 99.02 99.05 unch 120,002 1,174,720 -2,198  
Sep20 200512 99.05 99.05 99.05 99.05 unch        
Total Volume and Open Interest 120,002 1,174,720 -2,198  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200512 99.76 99.76 99.76 99.76 unch 163,437 1,142,254 -3,798  
Sep20 200512 99.76 99.76 99.76 99.76 unch        
Total Volume and Open Interest 163,437 1,142,254 -3,798  
Gold(CMX) Weekly Monthly
Jun20 200512 1700.0 1716.7 1693.5 1706.8 +8.8 232,810 292,900 -17,555 Hover/Click
Aug20 200512 1712.3 1728.4 1706.2 1717.3 +6.0 46,930 115,215 +12,950 Hover/Click
Oct20 200512 1710.8 1732.8 1710.8 1723.0 +7.8 2,678 16,100 +349 Hover/Click
Dec20 200512 1721.1 1737.2 1717.0 1728.0 +7.1 8,128 56,684 +1,538 Hover/Click
Feb21 200512 1727.6 1739.2 1727.6 1731.0 +7.0 576 10,043 +163 Hover/Click
Apr21 200512 1733.2 1734.5 1731.9 1733.7 +7.0 171 2,520 +48 Hover/Click
Jun21 200512 1736.0 1736.0 1736.0 1736.0 +7.0 143 2,585 +102 Hover/Click
Aug21 200512 1738.5 1738.5 1738.5 1738.5 +7.0 2 122 +1 Hover/Click
Oct21 200512 1739.9 1739.9 1739.9 1739.9 +7.0 0 11 +0 Hover/Click
Dec21 200512 1740.3 1740.3 1740.3 1740.3 +7.3 117 1,865 +85 Hover/Click
Feb22 200512 1741.7 1741.7 1741.7 1741.7 +7.3       Hover/Click
Total Volume and Open Interest 292,003 500,798 -3,238  
Silver(CMX) Weekly Monthly
May20 200512 1568.7 1568.7 1568.7 1568.7 +5.1 59 1,992 -4 Hover/Click
Jul20 200512 1570.0 1588.0 1552.5 1570.9 +2.9 58,810 104,132 +1,385 Hover/Click
Sep20 200512 1576.5 1595.5 1561.0 1577.7 +2.3 3,399 16,528 -29 Hover/Click
Dec20 200512 1585.0 1605.5 1577.0 1592.0 +5.4 1,238 11,142 -79 Hover/Click
Mar21 200512 1610.0 1610.0 1596.0 1598.6 +5.6 194 2,649 -10 Hover/Click
May21 200512 1602.0 1602.0 1602.0 1602.0 +5.9 1 805 +0 Hover/Click
Jul21 200512 1605.4 1605.4 1605.4 1605.4 +5.9 1 37 +1 Hover/Click
Total Volume and Open Interest 64,023 137,969 +1,291  
Platinum(NYMEX) Weekly Monthly
Jul20 200512 780.2 791.1 770.5 777.4 -3.9 7,817 41,880 +262 Hover/Click
Oct20 200512 781.1 790.2 771.4 777.4 -3.6 144 7,261 +8 Hover/Click
Jan21 200512 778.0 778.0 778.0 778.0 -4.0 23 1,188 -1 Hover/Click
Apr21 200512 778.0 778.0 778.0 778.0 -4.0 0 140 +0 Hover/Click
Total Volume and Open Interest 8,004 50,472 +269  
Palladium(NYMEX) Weekly Monthly
Jun20 200512 1852.50 1887.40 1814.30 1835.40 +7.30 732 4,401 -165 Hover/Click
Sep20 200512 1852.00 1884.10 1817.30 1834.90 +7.30 201 2,465 +125 Hover/Click
Dec20 200512 1829.20 1829.20 1829.20 1829.20 +7.60 6 395 +0 Hover/Click
Total Volume and Open Interest 939 7,261 -40  
Copper(CMX) Weekly Monthly
May20 200512 238.00 238.45 233.50 236.05 -2.15 625 2,216 +59 Hover/Click
Jul20 200512 238.40 238.65 233.05 235.90 -2.10 34,749 95,155 +547 Hover/Click
Sep20 200512 239.25 239.50 234.05 236.85 -2.05 6,982 31,850 -1,156 Hover/Click
Dec20 200512 240.00 240.90 235.80 238.35 -2.00 2,528 21,169 +756 Hover/Click
Mar21 200512 241.60 241.60 239.60 239.80 -1.95 474 4,641 +131 Hover/Click
Total Volume and Open Interest 45,994 166,271 +324  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200512 24105 24293 23468 23574 -550 156,060 68,508 +1,946 Hover/Click
Sep20 200512 24052 24201 23399 23492 -546 158 805 +31 Hover/Click
Dec20 200512 23424 24097 23424 23424 -530 2 26 +1 Hover/Click
Mar21 200512 23317 23317 23317 23317 -528       Hover/Click
Total Volume and Open Interest 156,220 69,339 +1,978  
S & P 500(CME) Weekly Monthly
Jun20 200512 2920.00 2936.00 2838.75 2852.50 -70.25 2,242 103,374 +248  
Sep20 200512 2843.50 2843.50 2843.50 2843.50 -70.25 0 11 +0  
Dec20 200512 2837.50 2837.50 2837.50 2837.50 -70.50        
Mar21 200512 2832.25 2832.25 2832.25 2832.25 -70.25        
Total Volume and Open Interest 2,242 103,459 +248  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200512 2919.25 2939.25 2838.00 2852.50 -70.25 1,326,254 3,196,517 +10,925 Hover/Click
Sep20 200512 2912.50 2930.00 2829.75 2843.50 -70.25 2,186 32,712 -106 Hover/Click
Dec20 200512 2903.75 2921.50 2824.25 2837.50 -70.50 562 36,506 +200 Hover/Click
Mar21 200512 2832.25 2832.25 2832.25 2832.25 -70.25 0 89 +0 Hover/Click
Total Volume and Open Interest 1,329,002 3,265,839 +11,019  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200512 9282.00 9345.50 9040.50 9078.25 -200.75 362,315 190,661 +658 Hover/Click
Sep20 200512 9251.50 9328.00 9027.75 9062.75 -200.00 497 1,890 +91 Hover/Click
Dec20 200512 9272.25 9309.75 9040.25 9053.25 -195.75 1 27 +0 Hover/Click
Total Volume and Open Interest 362,813 192,580 +749  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200512 1660.50 1673.10 1580.30 1602.20 -61.10 9,539 70,528 -667 Hover/Click
Sep20 200512 1600.30 1669.60 1580.10 1600.30 -61.20 0 1 +0 Hover/Click
Dec20 200512 1615.90 1615.90 1615.90 1615.90 -58.50       Hover/Click
Total Volume and Open Interest 9,539 70,529 -667  
Volatility Index(CBOE)
May20 200512 28.00 33.36 26.50 33.08 +5.25 39,305 61,438 -411  
Jun20 200512 29.25 33.05 27.95 32.92 +3.89 33,184 78,566 +5,402  
Jul20 200512 29.55 32.47 28.62 32.33 +2.90 7,757 32,649 -32  
Aug20 200512 29.34 31.87 28.55 31.70 +2.42 5,394 14,753 +255  
Total Volume and Open Interest 91,089 229,424 +5,662  
S & P 600(CME)
Jun20 200512 730.00 730.00 730.00 730.00 -28.10 96 663 +96  
Sep20 200512 730.40 730.40 730.40 730.40 -28.20        
Total Volume and Open Interest 96 663 +96  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200512 1314.50 1332.10 1255.10 1266.50 -48.60 164,202 515,162 -2,861 Hover/Click
Sep20 200512 1319.20 1328.90 1254.20 1264.60 -48.50 35 4,845 +0 Hover/Click
Dec20 200512 1262.40 1262.40 1262.40 1262.40 -47.20 0 1 +0 Hover/Click
Total Volume and Open Interest 164,237 520,008 -2,861  
Nikkei 225(CME)
Jun20 200512 20525 20560 20090 20175 -355 4,403 12,653 -678  
Sep20 200512 20505 20565 20165 20165 -355 0 11 +0  
Total Volume and Open Interest 4,403 12,664 -678  
Nikkei 225(SGX) Weekly Monthly
Jun20 200512 20530 20615 20275 20285 -175 74,951 122,466 +2,112  
Sep20 200512 20305 20350 20240 20240 -175 0 1,167 -1  
Dec20 200512 20105 20105 20105 20105 -175 0 15,948 +0  
Total Volume and Open Interest 76,211 166,092 -2,141  
Nikkei 225 Mini(JPX)
Jun20 200512 20580 20615 20275 20290 -200 941,142 659,107 +7,491  
Sep20 200512 20500 20555 20215 20240 -180 24,811 15,819 +2,628  
Dec20 200512 20375 20425 20100 20100 -200 349 4,167 -81  
Total Volume and Open Interest 993,410 707,625 -112,818  
Nikkei 225(JPX)
Jun20 200512 20580 20620 20280 20290 -200 66,426 357,619 -3,061  
Sep20 200512 20510 20550 20220 20240 -180 546 13,244 +383  
Dec20 200512 20200 20220 20100 20100 -200 9 64,518 -394  
Total Volume and Open Interest 66,982 511,023 -2,023  
Nikkei 225(CME) Yen
Jun20 200512 20505 20525 20055 20145 -355 29,040 36,836 +1,486  
Sep20 200512 20080 20080 20025 20080 -360 5 87 +0  
Dec20 200512 19905 19905 19905 19905 -365        
Total Volume and Open Interest 29,045 36,923 +1,486  
Nikkei 225(CME) e-Mini Yen
Jun20 200512 20150 20150 20150 20150 -350        
Sep20 200512 20080 20080 20080 20080 -360        
Dec20 200512 19910 19910 19910 19910 -360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200512 4484.0 4500.5 4411.0 4471.5 -15.5 29,864 176,997 +1,670  
Jun20 200512 4475.0 4500.0 4405.0 4464.0 -15.0 2,438 8,485 +677  
Jul20 200512 4437.0 4437.0 4437.0 4437.0 -14.0        
Sep20 200512 4433.0 4433.0 4433.0 4433.0 -13.0 0 1 +0  
Dec20 200512 4410.5 4410.5 4410.5 4410.5 -12.0 0 56,602 -1,000  
Mar21 200512 4398.0 4398.0 4398.0 4398.0 -14.5        
Total Volume and Open Interest 32,302 256,591 +1,347  
Hang Seng Index(HKFE) Weekly Monthly
May20 200512 24468 24468 24001 24153 -334 100,051 100,640 -1,364  
Jun20 200512 24245 24245 23816 23954 -341 984 9,889 +336  
Total Volume and Open Interest 101,261 120,757 -919  
DAX(EUREX) Weekly Monthly
Jun20 200512 10849.0 10884.5 10658.5 10833.5 +7.0 53,553 103,325 -744  
Sep20 200512 10756.5 10860.0 10676.0 10815.0 +7.0 24 1,026 -13  
Dec20 200512 10798.5 10798.5 10798.5 10798.5 +6.5 1 421 +1  
Total Volume and Open Interest 53,578 104,772 -756  
Mini-DAX(EUREX)
Jun20 200512 10851.0 10884.0 10665.0 10833.5 +7.0 40,889 15,631 -886  
Sep20 200512 10770.0 10858.0 10665.0 10815.0 +7.0 135 689 +29  
Dec20 200512 10798.5 10798.5 10798.5 10798.5 +6.5 0 59 +0  
Total Volume and Open Interest 41,024 16,379 -857  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200512 2870 2881 2825 2872 +5 616,378 4,454,494 -34,933  
Sep20 200512 2848 2858 2814 2851 +4 369 106,432 +9  
Dec20 200512 2830 2844 2829 2841 +5 400 360,602 -814  
Total Volume and Open Interest 617,147 4,940,271 -35,738  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200512 9668 9741 9587 9702 +32 18,933 209,676 -30  
Sep20 200512 9611 9683 9611 9671 +32 38 1,531 +31  
Dec20 200512 9639 9639 9639 9639 +32 0 227 +0  
Total Volume and Open Interest 18,971 211,434 +1  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200512 5930.00 6000.50 5893.00 5988.50 +67.50 88,294 641,487 +1,231  
Sep20 200512 5900.00 5956.50 5900.00 5956.50 +65.50 1 2,708 +0  
Dec20 200512 5935.50 5935.50 5935.50 5935.50 +65.50 1 5,083 +0  
Total Volume and Open Interest 88,296 649,278 +1,231  
SPI 200(SFE) Weekly Monthly
Jun20 200512 5475.0 5487.0 5370.0 5388.0 -90.0 38,442 345,657 -4,839  
Sep20 200512 5339.0 5339.0 5339.0 5339.0 -90.0 16 169 +16  
Dec20 200512 5325.0 5325.0 5325.0 5325.0 -90.0 0 658 +0  
Total Volume and Open Interest 38,491 350,618 -4,806  
FTSE MIB(ISE)
Jun20 200512 17285.00 17470.00 17165.00 17417.00 +166.00 6,504 53,534 -394  
Sep20 200512 17200.00 17305.00 17200.00 17292.00 +168.00 4 459 +2  
Dec20 200512 17145.00 17145.00 17145.00 17145.00 +138.00        
Total Volume and Open Interest 6,508 53,993 -392  
KOSPI 200(KFE)
Jun20 200512 254.40 254.90 250.25 252.80 -1.45 247,406 345,464 +3,406  
Sep20 200512 253.65 254.05 249.60 251.80 -1.75 229 8,933 +72  
Dec20 200512 250.50 252.75 250.50 252.75 -0.45 7 39,930 +218  
Total Volume and Open Interest 247,842 418,188 +5,047  
GSCI(CME) Weekly Monthly
May20 200512 270.05 271.30 270.05 270.05 +3.20 1,046 2,371 -973  
Jun20 200512 277.50 277.50 275.15 275.40 +2.35 1,044 4,665 +1,038  
Jul20 200512 280.85 280.85 280.85 280.85 +1.20        
Total Volume and Open Interest 2,090 7,036 +65  
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