Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 13, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200513 841.75 842.25 836.00 836.00 -13.25 155 95 -318 Hover/Click
Jul20 200513 850.25 854.00 836.50 839.50 -12.50 92,989 319,042 +570 Hover/Click
Aug20 200513 851.75 855.25 838.75 841.25 -12.25 8,153 37,593 +602 Hover/Click
Sep20 200513 852.25 854.75 839.00 841.50 -11.75 4,724 24,654 -29 Hover/Click
Nov20 200513 855.00 858.50 843.00 845.50 -11.50 34,624 167,376 +1,495 Hover/Click
Jan21 200513 856.50 859.50 845.00 847.50 -11.00 4,878 64,545 -512 Hover/Click
Mar21 200513 842.00 846.25 833.50 836.25 -7.75 9,634 131,093 +763 Hover/Click
May21 200513 837.25 842.25 830.00 832.75 -7.00 4,239 49,416 +697 Hover/Click
Jul21 200513 845.25 849.25 837.50 840.00 -7.00 2,071 29,081 -33 Hover/Click
Aug21 200513 846.25 849.25 838.50 840.75 -6.75 101 1,317 +23 Hover/Click
Sep21 200513 839.00 841.00 837.00 837.00 -6.25 24 717 +12 Hover/Click
Nov21 200513 841.50 844.50 833.00 835.25 -6.00 707 17,452 -153 Hover/Click
Jan22 200513 842.50 842.50 842.50 842.50 -5.50 0 92 +0 Hover/Click
Mar22 200513 840.50 840.50 840.50 840.50 -5.50 0 55 +0 Hover/Click
Total Volume and Open Interest 162,300 842,801 +3,117  
Soybean Meal(CBOT) Weekly Monthly
May20 200513 286.50 287.10 285.20 285.20 -3.40 98 169 -221 Hover/Click
Jul20 200513 292.10 292.80 289.60 290.60 -1.50 40,202 174,829 -1,017 Hover/Click
Aug20 200513 292.90 293.50 290.40 291.20 -1.60 6,305 34,709 +730 Hover/Click
Sep20 200513 294.50 294.50 291.40 292.30 -1.80 3,083 25,102 +296 Hover/Click
Oct20 200513 294.80 295.00 292.10 292.90 -2.10 1,759 16,903 +183 Hover/Click
Dec20 200513 297.40 297.40 294.40 295.40 -2.00 14,005 70,977 +477 Hover/Click
Jan21 200513 297.70 298.20 295.50 296.50 -1.70 5,366 17,899 +1,485 Hover/Click
Mar21 200513 293.10 293.40 291.40 292.80 -0.70 3,338 35,321 +1,217 Hover/Click
May21 200513 290.90 290.90 289.10 290.40 -0.50 1,227 21,735 +244 Hover/Click
Jul21 200513 292.90 293.40 291.50 292.70 -0.30 687 14,708 -112 Hover/Click
Total Volume and Open Interest 76,447 428,935 +3,276  
Soybean Oil(CBOT) Weekly Monthly
May20 200513 25.94 25.94 25.63 25.63 -0.35 118 166 -46 Hover/Click
Jul20 200513 26.24 26.52 25.86 25.91 -0.35 40,631 175,001 -2,067 Hover/Click
Aug20 200513 26.43 26.70 26.05 26.09 -0.36 6,447 48,306 +348 Hover/Click
Sep20 200513 26.55 26.85 26.21 26.26 -0.35 1,990 41,099 -219 Hover/Click
Oct20 200513 26.85 26.99 26.37 26.42 -0.35 2,245 20,355 +526 Hover/Click
Dec20 200513 27.05 27.32 26.67 26.73 -0.34 14,445 88,375 -476 Hover/Click
Jan21 200513 27.13 27.48 26.86 26.90 -0.34 1,136 16,916 -42 Hover/Click
Mar21 200513 27.31 27.59 26.98 27.03 -0.34 2,936 30,647 +459 Hover/Click
May21 200513 27.57 27.70 27.10 27.16 -0.34 1,246 18,927 +184 Hover/Click
Jul21 200513 27.62 27.93 27.32 27.40 -0.33 609 12,019 +276 Hover/Click
Total Volume and Open Interest 71,903 462,722 -1,057  
Canola(WCE) Weekly Monthly
May20 200513 471.5 471.5 471.5 471.5 -0.6       Hover/Click
Jul20 200513 471.9 473.3 470.8 471.5 -0.6 11,375 85,382 -1,422 Hover/Click
Nov20 200513 477.0 479.2 476.2 477.3 +0.2 4,495 73,435 +85 Hover/Click
Jan21 200513 483.2 485.4 482.7 483.4 +0.1 1,019 8,101 +384 Hover/Click
Mar21 200513 489.1 491.3 488.6 488.8 -0.5 120 3,576 +32 Hover/Click
Total Volume and Open Interest 17,057 171,972 -874  
Corn(CBOT) Weekly Monthly
May20 200513 323.50 323.50 320.00 320.25 -3.50 333 402 -308 Hover/Click
Jul20 200513 322.00 322.00 317.75 318.25 -4.00 97,781 601,281 -1,606 Hover/Click
Sep20 200513 326.00 326.00 322.00 322.50 -3.50 31,444 248,714 -2,505 Hover/Click
Dec20 200513 335.75 335.75 332.00 332.50 -3.25 38,132 335,073 +2,535 Hover/Click
Mar21 200513 348.50 348.50 345.00 345.25 -3.25 5,392 54,503 -56 Hover/Click
May21 200513 355.50 355.75 352.50 353.00 -3.00 2,161 18,241 +412 Hover/Click
Jul21 200513 360.75 361.00 357.50 358.50 -2.75 3,314 60,428 +826 Hover/Click
Sep21 200513 357.75 358.50 356.25 357.00 -1.75 1,591 17,668 +817 Hover/Click
Dec21 200513 365.00 365.25 362.75 363.75 -1.75 6,180 56,503 +1,094 Hover/Click
Mar22 200513 373.50 373.50 373.50 373.50 -1.50 1 1,590 +1 Hover/Click
Total Volume and Open Interest 186,348 1,396,718 +1,220  
Wheat(CBOT) Weekly Monthly
May20 200513 510.50 510.50 510.50 510.50 -11.25 6 30 -3 Hover/Click
Jul20 200513 514.25 514.25 500.25 501.75 -12.75 50,116 187,653 -434 Hover/Click
Sep20 200513 517.00 517.00 504.25 505.25 -12.25 17,803 70,010 +2,003 Hover/Click
Dec20 200513 527.25 527.25 514.75 516.00 -11.50 17,555 57,629 +677 Hover/Click
Mar21 200513 535.50 535.50 524.75 526.00 -10.25 3,619 17,404 +340 Hover/Click
May21 200513 537.25 537.50 528.00 529.25 -10.00 933 4,229 +74 Hover/Click
Total Volume and Open Interest 91,154 349,027 +2,751  
Wheat(KCBT) Weekly Monthly
May20 200513 458.00 458.00 458.00 458.00 -25.50 8 15 -8 Hover/Click
Jul20 200513 469.25 469.25 453.50 454.25 -15.00 15,690 122,532 -1,243 Hover/Click
Sep20 200513 475.25 475.25 460.75 461.50 -14.75 8,679 36,938 +390 Hover/Click
Dec20 200513 488.00 488.00 473.25 474.25 -14.00 4,877 36,986 +527 Hover/Click
Mar21 200513 498.75 498.75 485.25 485.75 -13.50 654 11,165 -38 Hover/Click
May21 200513 503.50 503.50 492.75 493.50 -12.50 54 2,457 -3 Hover/Click
Jul21 200513 500.50 501.00 492.50 493.50 -11.00 27 1,417 +3 Hover/Click
Total Volume and Open Interest 29,997 211,843 -369  
Wheat(MGE) Weekly Monthly
May20 200513 500.00 500.00 500.00 500.00 -5.50       Hover/Click
Jul20 200513 520.75 520.75 507.25 508.25 -12.75 4,078 37,174 +400 Hover/Click
Sep20 200513 530.25 530.25 518.75 519.75 -11.50 2,145 17,534 +145 Hover/Click
Dec20 200513 543.75 543.75 532.75 533.25 -10.50 1,484 9,756 -167 Hover/Click
Mar21 200513 556.25 556.25 546.50 546.50 -9.75 21 4,303 +12 Hover/Click
May21 200513 564.50 564.50 555.25 555.50 -9.00 6 1,961 -1 Hover/Click
Total Volume and Open Interest 7,746 70,892 +395  
Oats(CBOT) Weekly Monthly
May20 200513 322.00 322.00 322.00 322.00 +1.25       Hover/Click
Jul20 200513 303.75 306.75 300.00 305.50 +1.25 223 2,568 +76 Hover/Click
Sep20 200513 273.00 276.25 273.00 275.75 -1.00 9 202 -1 Hover/Click
Dec20 200513 270.00 270.00 264.50 267.50 -2.00 84 1,019 +28 Hover/Click
Total Volume and Open Interest 316 3,790 +103  
Rough Rice(CBOT) Weekly Monthly
May20 200513 17.42 17.42 17.42 17.42 +0.19 4 38 -36 Hover/Click
Jul20 200513 15.52 15.68 15.43 15.65 +0.19 228 7,275 -17 Hover/Click
Sep20 200513 11.94 11.97 11.89 11.90 -0.07 103 4,278 +45 Hover/Click
Nov20 200513 11.71 11.71 11.63 11.64 -0.06 18 398 +12 Hover/Click
Total Volume and Open Interest 354 11,991 +4  
Live Cattle(CME) Weekly Monthly
Jun20 200513 97.500 98.850 93.480 93.885 -3.295 30,230 76,213 -8,197 Hover/Click
Aug20 200513 100.900 101.600 98.080 98.430 -3.270 27,250 86,061 +1,874 Hover/Click
Oct20 200513 103.500 104.080 101.100 101.500 -2.680 14,407 44,456 +917 Hover/Click
Dec20 200513 106.450 106.885 104.080 104.550 -2.650 8,416 32,231 +694 Hover/Click
Feb21 200513 109.930 110.250 107.635 108.285 -2.515 4,117 13,588 -19 Hover/Click
Apr21 200513 112.285 112.830 110.550 111.330 -1.955 1,474 7,985 +401 Hover/Click
Total Volume and Open Interest 86,198 262,829 -4,288  
Feeder Cattle(CME) Weekly Monthly
May20 200513 127.150 127.480 124.930 125.300 -2.000 903 2,740 -174 Hover/Click
Aug20 200513 135.485 135.630 132.350 133.075 -2.675 4,946 15,104 -174 Hover/Click
Sep20 200513 136.785 136.880 133.685 134.380 -2.720 1,964 5,514 +43 Hover/Click
Oct20 200513 137.830 137.985 134.735 135.550 -2.600 1,811 3,485 +116 Hover/Click
Nov20 200513 138.580 138.685 135.400 136.235 -2.615 598 1,773 -30 Hover/Click
Jan21 200513 137.450 137.450 134.150 134.800 -2.800 176 1,168 +6 Hover/Click
Mar21 200513 133.325 134.185 132.850 133.600 -1.885 61 228 +7 Hover/Click
Total Volume and Open Interest 10,459 30,018 -206  
Lean Hogs(CME) Weekly Monthly
May20 200513 67.500 68.280 67.250 68.000 -0.030 1,160 1,800 -325  
Jun20 200513 60.280 60.350 57.700 57.880 -3.450 22,873 45,217 -4,734 Hover/Click
Jul20 200513 60.400 60.480 58.350 59.130 -2.350 18,398 43,762 +2,930 Hover/Click
Aug20 200513 59.350 59.350 57.400 58.250 -1.880 10,807 35,326 +707 Hover/Click
Oct20 200513 54.650 54.650 52.350 53.050 -2.030 6,467 38,066 +858 Hover/Click
Dec20 200513 54.080 54.080 51.700 52.580 -1.750 3,709 24,287 +113 Hover/Click
Feb21 200513 59.730 59.730 57.500 58.680 -1.450 1,059 8,607 +23 Hover/Click
Apr21 200513 65.000 65.000 62.830 64.130 -1.000 124 2,550 +9 Hover/Click
Total Volume and Open Interest 64,642 200,191 -408  
Class III Milk(CME) Weekly Monthly
May20 200513 11.77 12.15 11.74 12.08 +0.35 203 4,619 +16 Hover/Click
Jun20 200513 14.83 15.35 14.67 15.35 +0.75 587 4,971 -6 Hover/Click
Jul20 200513 15.32 16.05 15.30 16.05 +0.75 294 2,925 +56 Hover/Click
Aug20 200513 16.01 16.70 16.01 16.66 +0.71 260 2,468 +17 Hover/Click
Sep20 200513 16.33 16.98 16.33 16.85 +0.52 318 2,002 +0 Hover/Click
Oct20 200513 16.48 17.04 16.48 16.89 +0.36 169 1,825 -26 Hover/Click
Nov20 200513 16.44 16.78 16.40 16.78 +0.41 133 1,569 -10 Hover/Click
Dec20 200513 16.21 16.44 16.15 16.44 +0.28 104 1,370 +17 Hover/Click
Jan21 200513 15.85 16.00 15.85 15.96 +0.18 3 416 +0 Hover/Click
Feb21 200513 15.90 15.95 15.90 15.95 +0.17 2 388 -1 Hover/Click
Mar21 200513 15.90 16.00 15.90 15.99 +0.14 1 406 +0 Hover/Click
Apr21 200513 15.90 16.00 15.90 15.91 +0.17 0 166 +0 Hover/Click
May21 200513 16.00 16.04 16.00 16.03 +0.18 0 155 +0 Hover/Click
Total Volume and Open Interest 2,075 23,473 +63  
Cocoa(ICE) Weekly Monthly
May20 200513 2474 2474 2474 2474 +54       Hover/Click
Jul20 200513 2400 2466 2379 2456 +54 20,028 75,070 -1,987 Hover/Click
Sep20 200513 2381 2439 2363 2429 +46 14,408 51,255 +3,560 Hover/Click
Dec20 200513 2322 2378 2313 2368 +42 6,410 49,172 +28 Hover/Click
Mar21 200513 2276 2320 2268 2308 +33 2,164 29,072 +69 Hover/Click
May21 200513 2262 2303 2258 2288 +28 693 7,839 +61 Hover/Click
Jul21 200513 2254 2294 2251 2276 +23 258 3,475 -34 Hover/Click
Total Volume and Open Interest 43,976 219,764 +1,704  
Coffee "C"(ICE) Weekly Monthly
May20 200513 104.50 104.50 103.55 103.55 -2.05 10 348 -88 Hover/Click
Jul20 200513 106.85 107.80 104.95 105.05 -2.30 11,526 78,596 +133 Hover/Click
Sep20 200513 108.25 109.00 106.30 106.35 -2.20 5,227 47,801 -13 Hover/Click
Dec20 200513 110.00 110.65 108.20 108.25 -2.10 6,010 49,902 -399 Hover/Click
Mar21 200513 111.75 112.60 110.15 110.20 -1.95 2,246 23,027 +239 Hover/Click
May21 200513 112.55 112.95 111.15 111.20 -1.95 586 9,973 +156 Hover/Click
Total Volume and Open Interest 27,125 236,494 +177  
Orange Juice(ICE) Weekly Monthly
Jul20 200513 115.05 118.20 115.00 117.30 +1.65 554 7,134 -116 Hover/Click
Sep20 200513 117.50 118.35 117.30 118.00 +1.50 117 1,710 +74 Hover/Click
Nov20 200513 118.80 118.80 118.00 118.60 +1.15 3 571 +2 Hover/Click
Jan21 200513 120.50 120.80 119.60 120.25 +1.05 0 354 +0 Hover/Click
Mar21 200513 121.40 122.85 121.40 122.20 +1.05 0 173 +0 Hover/Click
May21 200513 124.10 124.10 124.10 124.10 +1.05       Hover/Click
Total Volume and Open Interest 674 9,942 -40  
Sugar #11(ICE) Weekly Monthly
Jul20 200513 10.25 10.33 10.10 10.26 +0.01 47,857 342,302 -276 Hover/Click
Oct20 200513 10.45 10.52 10.31 10.44 -0.01 28,145 228,079 +2,817 Hover/Click
Mar21 200513 11.13 11.21 11.02 11.16 unch 14,481 148,614 -1,001 Hover/Click
May21 200513 11.09 11.14 10.99 11.08 -0.02 7,538 68,159 +663 Hover/Click
Jul21 200513 11.01 11.05 10.90 10.98 -0.04 4,298 55,165 +961 Hover/Click
Oct21 200513 11.08 11.11 10.95 11.01 -0.08 1,568 44,458 +48 Hover/Click
Mar22 200513 11.53 11.54 11.38 11.43 -0.11 1,493 24,210 +236 Hover/Click
May22 200513 11.42 11.42 11.20 11.24 -0.19 508 11,883 +374 Hover/Click
Total Volume and Open Interest 107,482 942,904 +4,920  
London Cocoa(LCE) Weekly Monthly
May20 200513 2033 2037 1991 1991 -38 2,315 2,714 -977 Hover/Click
Jul20 200513 1925 1977 1899 1970 +48 14,498 56,338 +744 Hover/Click
Sep20 200513 1834 1864 1813 1858 +27 8,535 42,794 -796 Hover/Click
Dec20 200513 1730 1764 1717 1755 +26 6,828 61,805 +533 Hover/Click
Mar21 200513 1687 1711 1669 1701 +19 3,778 36,950 +998 Hover/Click
May21 200513 1675 1700 1660 1689 +18 1,393 14,624 +311 Hover/Click
Jul21 200513 1664 1695 1655 1683 +19 322 8,188 +67 Hover/Click
Total Volume and Open Interest 38,088 237,673 +894  
London Sugar(LCE) Weekly Monthly
Aug20 200513 343.40 347.40 342.20 344.80 +0.60 6,296 46,493 -317 Hover/Click
Oct20 200513 326.70 329.60 324.60 328.70 +1.30 2,353 18,022 +221 Hover/Click
Dec20 200513 323.10 326.00 321.80 324.40 unch 738 9,587 +28 Hover/Click
Mar21 200513 324.70 324.70 322.20 323.90 +0.30 214 9,516 -11 Hover/Click
May21 200513 327.80 327.80 325.90 326.90 -0.20 171 3,849 +72 Hover/Click
Total Volume and Open Interest 9,904 93,099 +59  
Cotton(ICE) Weekly Monthly
Jul20 200513 58.30 58.43 56.96 57.46 -0.88 10,207 90,205 -1,141 Hover/Click
Oct20 200513 57.49 57.63 57.28 57.36 -0.52 35 81 -9 Hover/Click
Dec20 200513 57.95 57.95 56.63 57.32 -0.58 6,880 55,225 +1,163 Hover/Click
Mar21 200513 58.61 58.61 57.62 58.14 -0.46 1,291 14,030 +219 Hover/Click
May21 200513 58.77 59.32 58.51 58.96 -0.36 654 3,680 +5 Hover/Click
Jul21 200513 59.45 59.95 58.96 59.67 -0.28 305 3,815 +130 Hover/Click
Total Volume and Open Interest 19,421 174,731 +400  
Lumber(CME) Weekly Monthly
May20 200513 334.4 345.0 334.4 335.1 -5.9 46 87 -14  
Jul20 200513 357.4 362.9 348.3 348.5 -9.2 463 1,563 -12  
Sep20 200513 357.1 363.0 349.1 349.9 -7.4 152 714 +16  
Nov20 200513 355.6 355.6 347.0 347.7 -5.3 67 239 +12  
Jan21 200513 359.6 359.6 359.6 359.6 -5.3 10 19 +2  
Mar21 200513 358.2 358.2 358.2 358.2 -5.3        
May21 200513 356.7 356.7 356.7 356.7 -5.3        
Total Volume and Open Interest 738 2,622 +4  
Crude Oil(NYM) Weekly Monthly
Jun20 200513 25.30 26.45 24.79 25.29 -0.49 179,591 190,103 -16,883 Hover/Click
Jul20 200513 25.80 26.96 25.25 25.68 -0.65 436,580 311,885 -14,601 Hover/Click
Aug20 200513 26.91 27.89 26.37 26.80 -0.63 156,015 224,317 +13,657 Hover/Click
Sep20 200513 27.98 28.83 27.43 27.84 -0.65 157,585 257,426 +14,425 Hover/Click
Oct20 200513 28.73 29.56 28.25 28.62 -0.64 48,955 121,612 -2,960 Hover/Click
Nov20 200513 29.51 30.27 29.00 29.37 -0.60 20,024 115,567 +627 Hover/Click
Dec20 200513 30.14 30.95 29.73 30.06 -0.54 86,835 321,936 +4,272 Hover/Click
Jan21 200513 30.73 31.43 30.38 30.65 -0.46 10,042 70,184 +1,165 Hover/Click
Feb21 200513 31.06 31.81 30.93 31.16 -0.38 4,551 40,710 +191 Hover/Click
Mar21 200513 31.47 32.28 31.30 31.60 -0.32 8,283 48,966 +981 Hover/Click
Apr21 200513 31.78 32.40 31.74 31.98 -0.28 2,411 24,272 +217 Hover/Click
May21 200513 32.19 32.74 32.10 32.34 -0.23 2,246 23,610 -189 Hover/Click
Jun21 200513 32.45 33.23 32.27 32.68 -0.17 16,703 107,280 +1,001 Hover/Click
Jul21 200513 33.00 33.31 32.73 32.98 -0.13 785 22,907 -166 Hover/Click
Aug21 200513 33.10 33.57 33.01 33.27 -0.10 640 13,957 -81 Hover/Click
Sep21 200513 33.55 33.82 33.30 33.55 -0.08 1,798 28,134 +24 Hover/Click
Total Volume and Open Interest 1,157,671 2,256,430 +3,358  
e-miNY Crude Oil(NYM)
Jun20 200513 25.350 26.450 24.800 25.300 -0.475 19,944 3,915 -1,160  
Jul20 200513 25.850 26.950 25.250 25.675 -0.650 8,899 3,429 -172  
Aug20 200513 27.000 27.875 26.400 26.800 -0.625 471 946 +68  
Sep20 200513 27.850 28.800 27.475 27.850 -0.650 59 623 +3  
Oct20 200513 28.775 29.250 28.550 28.625 -0.625 13 148 +7  
Nov20 200513 29.525 29.950 29.350 29.375 -0.600 13 55 -1  
Dec20 200513 30.150 30.900 29.775 30.050 -0.550 97 431 +30  
Jan21 200513 30.500 31.350 30.350 30.650 -0.450 12 71 +0  
Feb21 200513 31.825 31.825 31.150 31.150 -0.400 2 64 +1  
Mar21 200513 31.600 31.600 31.600 31.600 -0.325 0 35 +0  
Total Volume and Open Interest 29,519 9,946 -1,223  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200513 82.21 86.41 80.74 83.14 -0.70 59,008 66,704 -3,949 Hover/Click
Jul20 200513 86.45 89.98 84.87 87.25 -0.50 41,224 62,074 +4,561 Hover/Click
Aug20 200513 90.40 93.35 88.70 91.05 -0.46 21,995 24,991 +1,120 Hover/Click
Sep20 200513 93.26 96.65 92.43 94.59 -0.48 16,200 27,449 +581 Hover/Click
Oct20 200513 96.62 99.46 95.89 97.71 -0.46 9,166 20,650 -268 Hover/Click
Nov20 200513 98.86 101.85 98.39 100.21 -0.36 7,687 23,374 +728 Hover/Click
Dec20 200513 100.74 103.54 99.95 102.00 -0.27 19,862 41,452 +1,049 Hover/Click
Jan21 200513 102.50 105.08 102.00 103.80 -0.15 5,053 18,133 +168 Hover/Click
Feb21 200513 104.58 106.29 103.32 105.34 -0.06 3,591 10,194 +542 Hover/Click
Mar21 200513 107.15 107.15 106.34 106.56 +0.05 4,176 10,033 +858 Hover/Click
Apr21 200513 106.50 107.87 106.42 107.37 +0.20 3,606 8,263 +940 Hover/Click
May21 200513 109.09 109.09 108.22 108.65 +0.24 2,839 3,964 +333 Hover/Click
Jun21 200513 110.46 110.83 108.05 110.06 +0.27 5,135 18,121 +305 Hover/Click
Jul21 200513 110.45 112.02 110.45 112.02 +0.29 267 3,032 +29 Hover/Click
Total Volume and Open Interest 204,754 384,209 +8,161  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200513 90.66 90.90 83.39 85.27 -6.58 51,869 68,086 -8,726 Hover/Click
Jul20 200513 91.96 92.75 86.39 88.18 -5.45 45,600 72,880 +5,933 Hover/Click
Aug20 200513 92.03 93.71 88.13 89.78 -4.66 21,071 26,009 +1,489 Hover/Click
Sep20 200513 92.97 93.67 88.49 90.13 -4.22 17,820 46,272 -620 Hover/Click
Oct20 200513 84.60 85.86 81.25 82.65 -3.75 8,722 29,988 +499 Hover/Click
Nov20 200513 84.00 85.16 81.80 82.68 -3.31 5,705 20,011 +147 Hover/Click
Dec20 200513 84.00 85.54 81.28 82.82 -2.94 5,760 38,752 +93 Hover/Click
Jan21 200513 84.88 85.75 82.20 83.68 -2.61 1,465 8,729 -62 Hover/Click
Feb21 200513 85.16 85.16 85.00 85.16 -2.39 540 2,854 +14 Hover/Click
Mar21 200513 87.50 88.11 86.60 87.18 -2.24 879 6,335 +379 Hover/Click
Total Volume and Open Interest 161,758 362,068 -752  
e-miNY RBOB Gasoline(NYM)
Jun20 200513 85.27 85.27 85.27 85.27 -6.58 2 2 +1  
Jul20 200513 88.18 88.18 88.18 88.18 -5.45        
Aug20 200513 89.78 89.78 89.78 89.78 -4.66        
Sep20 200513 90.13 90.13 90.13 90.13 -4.22        
Total Volume and Open Interest 2 2 +1  
Natural Gas(NYM) Weekly Monthly
Jun20 200513 1.695 1.741 1.595 1.616 -0.104 224,967 172,716 -21,812 Hover/Click
Jul20 200513 1.950 1.975 1.838 1.856 -0.109 129,559 222,727 +22,758 Hover/Click
Aug20 200513 2.034 2.064 1.940 1.957 -0.096 27,845 58,769 +1,477 Hover/Click
Sep20 200513 2.098 2.125 2.000 2.018 -0.099 32,551 127,922 +3,293 Hover/Click
Oct20 200513 2.194 2.219 2.097 2.113 -0.101 25,078 100,953 +1,049 Hover/Click
Nov20 200513 2.462 2.490 2.395 2.404 -0.078 14,762 38,903 +1,601 Hover/Click
Dec20 200513 2.816 2.847 2.779 2.789 -0.044 6,952 61,304 +933 Hover/Click
Jan21 200513 2.959 2.992 2.924 2.936 -0.041 11,096 81,197 +3,201 Hover/Click
Feb21 200513 2.916 2.951 2.886 2.897 -0.041 2,013 33,198 +71 Hover/Click
Mar21 200513 2.802 2.822 2.766 2.775 -0.037 6,194 58,090 -955 Hover/Click
Apr21 200513 2.531 2.542 2.502 2.504 -0.030 7,455 69,622 +27 Hover/Click
May21 200513 2.497 2.513 2.476 2.477 -0.026 1,341 25,559 +69 Hover/Click
Jun21 200513 2.526 2.551 2.518 2.519 -0.023 1,001 17,020 +192 Hover/Click
Jul21 200513 2.581 2.600 2.563 2.568 -0.022 1,071 12,274 +66 Hover/Click
Aug21 200513 2.588 2.608 2.573 2.577 -0.022 1,167 10,346 +71 Hover/Click
Sep21 200513 2.579 2.591 2.559 2.559 -0.023 1,278 11,652 -131 Hover/Click
Total Volume and Open Interest 501,106 1,221,541 +11,675  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200513 29.35 30.55 28.86 29.19 -0.79 242,212 355,738 -13,840 Hover/Click
Aug20 200513 30.17 31.27 29.66 29.96 -0.85 138,814 294,373 +14,072 Hover/Click
Sep20 200513 31.00 31.98 30.46 30.73 -0.87 88,573 222,235 +6,532 Hover/Click
Oct20 200513 31.75 32.70 31.30 31.55 -0.80 45,461 135,868 +3,410 Hover/Click
Nov20 200513 32.50 33.42 32.15 32.40 -0.71 34,966 124,606 -2,515 Hover/Click
Dec20 200513 33.19 34.12 32.91 33.17 -0.63 108,053 330,043 +575 Hover/Click
Jan21 200513 33.87 34.66 33.56 33.80 -0.55 11,490 112,262 -855 Hover/Click
Feb21 200513 34.24 35.11 34.12 34.38 -0.45 8,376 88,122 +953 Hover/Click
Mar21 200513 34.79 35.62 34.65 34.92 -0.38 14,439 85,605 -1,721 Hover/Click
Apr21 200513 35.39 35.39 35.35 35.35 -0.32 5,560 52,501 -2,918 Hover/Click
May21 200513 35.15 36.40 35.15 35.78 -0.26 2,348 34,828 +175 Hover/Click
Jun21 200513 35.93 36.77 35.83 36.20 -0.19 24,904 138,857 +735 Hover/Click
Jul21 200513 36.53 36.55 36.37 36.55 -0.15 762 30,368 +307 Hover/Click
Aug21 200513 36.72 37.20 36.72 36.90 -0.11 481 22,941 +109 Hover/Click
Total Volume and Open Interest 779,413 2,658,544 +9,951  
Gas Oil(ICE) Weekly Monthly
Jun20 200513 241.50 253.50 237.50 245.25 -4.75 117,809 148,516 +8,817 Hover/Click
Jul20 200513 256.75 268.25 252.75 261.00 -4.00 64,939 113,718 +5,444 Hover/Click
Aug20 200513 266.50 277.50 262.75 270.75 -3.75 22,978 67,217 +1,432 Hover/Click
Sep20 200513 274.75 285.00 271.75 279.00 -3.25 16,048 60,229 -1,560 Hover/Click
Oct20 200513 283.25 293.25 281.25 287.75 -3.25 9,245 49,795 -3 Hover/Click
Nov20 200513 289.50 299.00 288.00 293.75 -3.25 7,874 39,543 -65 Hover/Click
Dec20 200513 294.00 303.00 292.25 298.00 -3.25 28,970 83,962 +329 Hover/Click
Jan21 200513 302.00 308.25 297.75 303.75 -3.00 4,068 33,092 +703 Hover/Click
Feb21 200513 307.00 313.50 303.75 309.50 -3.00 1,861 19,713 +203 Hover/Click
Mar21 200513 312.75 319.25 310.25 315.25 -3.00 2,252 20,161 -24 Hover/Click
Total Volume and Open Interest 321,022 852,413 +532  
Ethanol(CBOT)
Jun20 200513 1.104 1.138 1.090 1.118 +0.012 7 135 -2  
Jul20 200513 1.088 1.108 1.080 1.108 +0.006 1 273 +0  
Aug20 200513 1.118 1.118 1.118 1.118 +0.006 0 32 +0  
Sep20 200513 1.118 1.118 1.118 1.118 +0.006        
Oct20 200513 1.118 1.118 1.118 1.118 +0.006        
Nov20 200513 1.118 1.118 1.118 1.118 +0.006        
Dec20 200513 1.153 1.153 1.153 1.153 +0.006 0 1 +0  
Jan21 200513 1.149 1.149 1.149 1.149 +0.006        
Total Volume and Open Interest 8 441 -2  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200513 25.32 26.45 24.80 25.29 -0.49 14,023 49,315 -2,291 Hover/Click
Jul20 200513 25.73 26.94 25.26 25.68 -0.65 47,966 79,327 +3,414 Hover/Click
Aug20 200513 26.94 27.87 26.39 26.80 -0.63 29,625 45,592 -1,208 Hover/Click
Sep20 200513 28.09 28.83 27.49 27.84 -0.65 30,062 51,423 +4,453 Hover/Click
Oct20 200513 28.50 29.54 28.33 28.62 -0.64 8,174 20,868 -228 Hover/Click
Nov20 200513 29.69 30.27 29.08 29.37 -0.60 4,668 16,326 +81 Hover/Click
Dec20 200513 30.21 30.93 29.79 30.06 -0.54 18,986 100,622 -2,395 Hover/Click
Jan21 200513 30.75 30.96 30.43 30.65 -0.46 848 8,564 +219 Hover/Click
Feb21 200513 30.98 31.16 30.98 31.16 -0.38 626 6,044 +97 Hover/Click
Mar21 200513 31.60 31.60 31.60 31.60 -0.32 763 8,420 +221 Hover/Click
Apr21 200513 31.98 31.98 31.98 31.98 -0.28 302 5,549 +0 Hover/Click
May21 200513 32.34 32.34 32.34 32.34 -0.23 161 5,752 +43 Hover/Click
Jun21 200513 32.48 33.11 32.45 32.68 -0.17 2,688 34,328 -371 Hover/Click
Jul21 200513 32.98 32.98 32.98 32.98 -0.13 55 5,620 +0 Hover/Click
Aug21 200513 33.27 33.27 33.27 33.27 -0.10 136 6,378 +96 Hover/Click
Sep21 200513 33.55 33.55 33.55 33.55 -0.08 256 5,775 +28 Hover/Click
Total Volume and Open Interest 163,911 598,277 +1,352  
US Dollar Index(ICE) Weekly Monthly
Jun20 200513 100.055 100.325 99.585 100.290 +0.335 14,197 31,336 +1,478 Hover/Click
Sep20 200513 99.980 100.300 99.700 100.285 +0.335 95 850 +39 Hover/Click
Dec20 200513 99.710 100.305 99.710 100.305 +0.315 5 222 +5 Hover/Click
Total Volume and Open Interest 14,297 32,409 +1,522  
Australian Dollar(CME) Weekly Monthly
Jun20 200513 64.76 65.25 64.38 64.40 -0.52 68,932 124,578 -194 Hover/Click
Sep20 200513 64.76 65.24 64.40 64.41 -0.52 266 915 +46 Hover/Click
Dec20 200513 65.19 65.21 64.40 64.40 -0.52 20 258 +8 Hover/Click
Total Volume and Open Interest 69,256 126,801 -144  
British Pound(CME) Weekly Monthly
Jun20 200513 122.70 123.42 122.11 122.21 -0.61 72,655 161,585 +3,743 Hover/Click
Sep20 200513 122.64 123.45 122.17 122.26 -0.61 47 1,984 +14 Hover/Click
Dec20 200513 123.00 123.46 122.23 122.30 -0.62 1 209 +0 Hover/Click
Total Volume and Open Interest 73,773 165,562 +3,723  
Canadian Dollar(CME) Weekly Monthly
Jun20 200513 71.06 71.40 70.85 70.89 -0.34 44,545 111,043 -23 Hover/Click
Sep20 200513 71.05 71.41 70.87 70.91 -0.33 65 3,405 +27 Hover/Click
Dec20 200513 71.29 71.39 70.90 70.92 -0.34 39 2,856 +29 Hover/Click
Mar21 200513 70.97 71.35 70.93 70.93 -0.34 0 139 +0 Hover/Click
Total Volume and Open Interest 44,751 119,112 -10  
Japanese Yen(CME) Weekly Monthly
Jun20 200513 93.31 93.73 93.26 93.51 +0.24 82,632 148,734 -4,705 Hover/Click
Sep20 200513 93.47 93.87 93.41 93.66 +0.24 88 1,007 -12 Hover/Click
Dec20 200513 93.75 93.97 93.65 93.85 +0.24 6 65 +6 Hover/Click
Total Volume and Open Interest 82,825 152,551 -4,709  
Swiss Franc(CME) Weekly Monthly
Jun20 200513 103.21 103.55 102.90 102.94 -0.36 16,592 40,149 +2,146 Hover/Click
Sep20 200513 103.57 103.81 103.19 103.22 -0.36 0 84 +0 Hover/Click
Dec20 200513 103.61 103.98 103.17 103.52 -0.36 0 23 +0 Hover/Click
Total Volume and Open Interest 16,592 40,257 +2,146  
EuroFX(CME) Weekly Monthly
Jun20 200513 108.55 109.05 108.18 108.22 -0.39 110,064 537,264 +6,590 Hover/Click
Sep20 200513 108.78 109.22 108.40 108.43 -0.39 350 3,554 +119 Hover/Click
Dec20 200513 109.00 109.43 108.64 108.65 -0.40 302 1,954 +121 Hover/Click
Total Volume and Open Interest 110,915 546,753 +6,825  
Mexican Peso(CME) Weekly Monthly
May20 200513 408.75 416.13 408.75 410.13 -2.75 913 1,006 +0  
Jun20 200513 408.63 414.25 407.75 408.25 -2.75 29,130 96,866 +1,031 Hover/Click
Total Volume and Open Interest 31,312 98,892 +1,915  
Brazilian Real(CME) Weekly Monthly
Jun20 200513 169.70 171.60 168.00 168.45 -1.25 4,363 23,193 -347 Hover/Click
Jul20 200513 170.45 171.25 167.85 168.20 -1.15 43 260 +15  
Aug20 200513 168.00 168.00 168.00 168.00 -1.20 0 128 +0  
Sep20 200513 167.80 167.80 167.80 167.80 -1.15       Hover/Click
Total Volume and Open Interest 4,406 23,581 -332  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200513 180~020 181~020 179~280 180~210 +0~270 214,120 995,905 -1,404 Hover/Click
Sep20 200513 178~150 179~160 178~130 179~040 +0~270 2,517 7,211 +1,716 Hover/Click
Dec20 200513 179~040 179~040 179~040 179~040 +0~270       Hover/Click
Total Volume and Open Interest 216,637 1,003,116 +312  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200513 139~025 139~100 139~010 139~070 +0~085 981,624 3,306,039 +19,918 Hover/Click
Sep20 200513 138~275 139~025 138~255 138~315 +0~090 31,179 115,226 +10,232 Hover/Click
Dec20 200513 138~310 138~310 138~310 138~310 +0~090       Hover/Click
Total Volume and Open Interest 1,012,803 3,421,265 +30,150  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200513 125~206 125~240 125~190 125~216 +0~034 667,196 3,492,615 +8,525 Hover/Click
Sep20 200513 125~160 125~194 125~146 125~174 +0~036 67,990 163,163 +28,542 Hover/Click
Dec20 200513 125~174 125~174 125~174 125~174 +0~036       Hover/Click
Total Volume and Open Interest 735,186 3,655,778 +37,067  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200513 110~080 110~093 110~075 110~081 +0~006 299,631 2,349,455 -23,083 Hover/Click
Sep20 200513 110~130 110~137 110~124 110~127 +0~007 13,075 82,946 +8,079 Hover/Click
Dec20 200513 110~127 110~127 110~127 110~127 +0~007       Hover/Click
Total Volume and Open Interest 312,706 2,432,401 -15,004  
Eurodollars(CME) Weekly Monthly
Jun20 200513 99.640 99.670 99.625 99.660 +0.020 146,765 1,659,860 +18,504  
Sep20 200513 99.695 99.725 99.685 99.700 +0.010 150,664 1,562,011 +15,613  
Dec20 200513 99.695 99.725 99.685 99.690 unch 154,691 1,117,117 -12,727  
Mar21 200513 99.785 99.810 99.765 99.770 -0.010 99,775 935,340 -4,943  
Jun21 200513 99.810 99.830 99.790 99.795 -0.010 104,117 798,554 -1,693  
Sep21 200513 99.820 99.840 99.795 99.800 -0.015 98,672 625,374 -3,834  
Dec21 200513 99.805 99.825 99.785 99.790 -0.010 70,889 697,126 +997  
Mar22 200513 99.810 99.830 99.785 99.790 -0.010 83,193 601,494 -9,256  
Jun22 200513 99.785 99.805 99.765 99.770 -0.005 93,097 446,235 -4,008  
Sep22 200513 99.760 99.780 99.745 99.750 +0.005 65,629 341,727 +6,065  
Dec22 200513 99.710 99.730 99.705 99.710 +0.010 61,032 258,179 +4,887  
Mar23 200513 99.685 99.705 99.675 99.685 +0.015 38,346 284,659 +1,379  
Jun23 200513 99.645 99.670 99.640 99.650 +0.020 28,004 165,482 +1,960  
Sep23 200513 99.605 99.625 99.600 99.610 +0.020 29,180 186,822 +1,844  
Dec23 200513 99.555 99.575 99.545 99.560 +0.025 25,690 120,253 +3,127  
Mar24 200513 99.510 99.535 99.505 99.520 +0.025 20,488 122,711 +1,357  
Jun24 200513 99.455 99.485 99.455 99.475 +0.030 17,040 69,652 -188  
Sep24 200513 99.410 99.440 99.405 99.425 +0.030 22,621 78,038 -3,545  
Total Volume and Open Interest 1,389,541 10,758,479 +14,524  
Ultra T-Bond(CBOT)
Jun20 200513 220~23 223~04 220~15 222~06 +1~31 140,148 1,055,980 -258  
Sep20 200513 219~02 221~18 218~31 220~20 +1~31 22,659 26,309 +21,117  
Dec20 200513 220~20 220~20 220~20 220~20 +1~31        
Total Volume and Open Interest 162,807 1,082,289 +20,859  
Ultra 10-Yr T-Note(CBOT)
Jun20 200513 156~175 157~040 156~150 156~300 +0~180 152,809 892,708 +6,995  
Sep20 200513 157~005 157~155 156~305 157~095 +0~185 1,656 3,785 +1,231  
Dec20 200513 157~095 157~095 157~095 157~095 +0~185        
Total Volume and Open Interest 154,465 896,493 +8,226  
30 Day Federal Funds(CBOT)
May20 200513 99.948 99.950 99.948 99.948 unch 7,059 230,798 -744  
Jun20 200513 99.945 99.955 99.945 99.950 unch 4,568 123,745 -112  
Jul20 200513 99.950 99.955 99.945 99.950 unch 30,556 220,092 -3,817  
Aug20 200513 99.950 99.960 99.950 99.955 +0.005 22,238 190,190 +10,021  
Sep20 200513 99.960 99.970 99.955 99.960 +0.005 10,302 70,486 +1,406  
Oct20 200513 99.965 99.980 99.960 99.965 +0.005 35,489 180,128 +17,194  
Total Volume and Open Interest 250,137 1,754,834 +35,392  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200513 152.26 152.37 152.23 152.28 +0.01 378 13,057 -83 Hover/Click
Sep20 200513 152.28 152.28 152.28 152.28 +0.01       Hover/Click
Dec20 200513 152.28 152.28 152.28 152.28 +0.01       Hover/Click
Total Volume and Open Interest 378 13,057 -83  
Euro-Buxl(EUREX)
Jun20 200513 214.88 216.50 214.42 215.58 +1.32 34,827 198,721 +2,804  
Sep20 200513 223.22 223.22 223.22 223.22 +1.48 10 199 +10  
Dec20 200513 218.60 218.60 218.60 218.60 +1.32        
Total Volume and Open Interest 34,837 198,920 +2,814  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200513 173.55 173.92 173.41 173.63 +0.26 445,976 1,246,365 +31,192 Hover/Click
Sep20 200513 176.80 177.08 176.76 176.89 +0.29 182 3,933 +143 Hover/Click
Dec20 200513 174.68 174.68 174.68 174.68 +0.26       Hover/Click
Total Volume and Open Interest 446,158 1,250,298 +31,335  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200513 135.72 135.84 135.63 135.72 +0.08 276,305 928,182 +24,768 Hover/Click
Sep20 200513 135.18 135.18 135.16 135.16 +0.09 4,266 5,461 +4,266 Hover/Click
Dec20 200513 135.65 135.65 135.65 135.65 +0.08       Hover/Click
Total Volume and Open Interest 280,571 933,643 +29,034  
Euro-Schatz(EUREX)
Jun20 200513 112.21 112.26 112.21 112.24 +0.02 251,467 1,281,626 +39,021  
Sep20 200513 112.28 112.28 112.28 112.28 +0.02 100 267 +100  
Dec20 200513 113.24 113.24 113.24 113.24 +0.02        
Total Volume and Open Interest 251,567 1,281,893 +39,121  
3-Mth Euribor(EUREX)
Jun20 200513 100.310 100.310 100.310 100.310 +0.010 0 760 +0  
Sep20 200513 100.355 100.355 100.355 100.355 unch 0 848 +0  
Dec20 200513 100.390 100.390 100.390 100.390 unch 0 346 +0  
Total Volume and Open Interest 0 4,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200513 137~26 138~03 137~22 137~28 +0~10 147,842 423,849 -3,111 Hover/Click
Sep20 200513 137~11 137~11 136~30 136~30 +0~10       Hover/Click
Total Volume and Open Interest 147,842 423,849 -3,111  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200513 99.71 99.72 99.71 99.71 -0.01 32,289 478,519 +4,114  
Sep20 200513 99.78 99.79 99.78 99.79 -0.01 32,933 417,212 -4,414  
Dec20 200513 99.79 99.81 99.79 99.80 +0.01 35,209 425,957 -4,547  
Mar21 200513 99.84 99.87 99.84 99.86 +0.01 63,148 532,892 +9,344  
Jun21 200513 99.85 99.87 99.84 99.86 +0.02 46,642 374,659 +3,485  
Sep21 200513 99.83 99.87 99.83 99.86 +0.02 38,414 231,317 -835  
Total Volume and Open Interest 560,920 3,356,534 +7,373  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200513 100.300 100.315 100.285 100.310 +0.015 34,890 510,116 +7,567  
Sep20 200513 100.360 100.370 100.345 100.355 unch 43,210 386,299 +219  
Dec20 200513 100.395 100.405 100.380 100.390 unch 36,022 365,944 +1,463  
Total Volume and Open Interest 411,027 3,416,011 +31,516  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200513 99.86 99.87 99.85 99.87 +0.01 6,435 108,394 -3,220  
Sep20 200513 99.87 99.87 99.86 99.87 unch 8,732 137,613 -1,016  
Dec20 200513 99.85 99.86 99.84 99.85 unch 12,165 150,462 -792  
Mar21 200513 99.84 99.86 99.84 99.86 +0.01 5,709 127,156 +698  
Jun21 200513 99.83 99.84 99.82 99.84 +0.01 3,534 81,590 +1,057  
Sep21 200513 99.82 99.83 99.81 99.83 +0.01 3,032 55,299 +151  
Dec21 200513 99.78 99.79 99.78 99.79 unch 2,170 49,793 +545  
Mar22 200513 99.76 99.77 99.76 99.77 unch 2,369 35,897 +549  
Jun22 200513 99.72 99.74 99.72 99.73 unch 18 2,510 +0  
Sep22 200513 99.69 99.69 99.69 99.69 +0.01 0 658 +0  
Total Volume and Open Interest 44,214 750,569 -1,998  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200513 99.05 99.09 99.04 99.05 unch 115,481 1,175,120 +400  
Sep20 200513 99.13 99.13 99.05 99.05 unch        
Total Volume and Open Interest 115,481 1,175,120 +400  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200513 99.76 99.77 99.75 99.76 -0.00 89,930 1,148,293 +6,039  
Sep20 200513 99.76 99.76 99.76 99.76 -0.00        
Total Volume and Open Interest 89,930 1,148,293 +6,039  
Gold(CMX) Weekly Monthly
Jun20 200513 1705.0 1726.5 1701.6 1716.4 +9.6 202,173 270,338 -22,562 Hover/Click
Aug20 200513 1716.1 1734.9 1710.5 1726.9 +9.6 52,425 129,425 +14,210 Hover/Click
Oct20 200513 1721.5 1738.2 1715.7 1731.7 +8.7 2,970 16,829 +729 Hover/Click
Dec20 200513 1726.6 1744.5 1721.0 1737.3 +9.3 6,372 58,526 +1,842 Hover/Click
Feb21 200513 1728.1 1746.4 1728.1 1740.2 +9.2 1,020 10,145 +102 Hover/Click
Apr21 200513 1742.7 1746.5 1742.3 1742.3 +8.6 9 2,519 -1 Hover/Click
Jun21 200513 1728.1 1749.0 1728.1 1744.6 +8.6 67 2,582 -3 Hover/Click
Aug21 200513 1729.1 1750.3 1729.1 1747.1 +8.6 48 146 +24 Hover/Click
Oct21 200513 1748.5 1748.5 1748.5 1748.5 +8.6 5 13 +2 Hover/Click
Dec21 200513 1754.1 1754.1 1748.9 1748.9 +8.6 244 2,069 +204 Hover/Click
Feb22 200513 1750.3 1750.3 1750.3 1750.3 +8.6       Hover/Click
Total Volume and Open Interest 266,454 495,185 -5,613  
Silver(CMX) Weekly Monthly
May20 200513 1573.0 1573.0 1566.3 1566.3 -2.4 2 513 -1,479 Hover/Click
Jul20 200513 1562.5 1591.0 1554.5 1567.1 -3.8 37,384 102,649 -1,483 Hover/Click
Sep20 200513 1569.0 1597.0 1560.0 1572.9 -4.8 2,643 16,515 -13 Hover/Click
Dec20 200513 1587.5 1609.5 1575.0 1585.4 -6.6 850 11,261 +119 Hover/Click
Mar21 200513 1595.5 1607.5 1587.0 1592.0 -6.6 158 2,593 -56 Hover/Click
May21 200513 1593.0 1595.4 1593.0 1595.4 -6.6 0 805 +0 Hover/Click
Jul21 200513 1598.8 1598.8 1598.8 1598.8 -6.6 3 36 -1 Hover/Click
Total Volume and Open Interest 41,212 135,057 -2,912  
Platinum(NYMEX) Weekly Monthly
Jul20 200513 771.9 781.5 767.5 769.8 -7.6 7,085 41,436 -444 Hover/Click
Oct20 200513 772.6 778.2 768.0 769.8 -7.6 185 7,390 +129 Hover/Click
Jan21 200513 771.0 773.2 770.5 770.5 -7.5 18 1,187 -1 Hover/Click
Apr21 200513 770.5 770.5 770.5 770.5 -7.5 0 140 +0 Hover/Click
Total Volume and Open Interest 7,288 50,156 -316  
Palladium(NYMEX) Weekly Monthly
Jun20 200513 1817.20 1839.60 1747.50 1790.70 -44.70 1,431 4,238 -163 Hover/Click
Sep20 200513 1828.60 1831.70 1747.10 1790.40 -44.50 347 2,645 +180 Hover/Click
Dec20 200513 1784.20 1784.20 1784.20 1784.20 -45.00 10 394 -1 Hover/Click
Total Volume and Open Interest 1,788 7,277 +16  
Copper(CMX) Weekly Monthly
May20 200513 234.95 237.40 234.90 234.90 -1.15 405 1,822 -394 Hover/Click
Jul20 200513 233.55 237.50 233.25 234.60 -1.30 59,013 96,595 +1,440 Hover/Click
Sep20 200513 234.55 238.45 234.40 235.60 -1.25 6,888 30,766 -1,084 Hover/Click
Dec20 200513 237.15 239.80 236.45 237.20 -1.15 3,019 21,309 +140 Hover/Click
Mar21 200513 241.25 241.25 238.55 238.70 -1.10 707 4,989 +348 Hover/Click
Total Volume and Open Interest 70,369 166,747 +476  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200513 23494 23780 22980 23166 -408 175,632 67,705 -803 Hover/Click
Sep20 200513 23390 23700 22908 23086 -406 104 794 -11 Hover/Click
Dec20 200513 23101 23586 22951 22998 -426 0 26 +0 Hover/Click
Mar21 200513 22894 22894 22894 22894 -423       Hover/Click
Total Volume and Open Interest 175,736 68,525 -814  
S & P 500(CME) Weekly Monthly
Jun20 200513 2838.00 2876.00 2813.00 2813.00 -39.50 1,647 103,975 +601  
Sep20 200513 2804.25 2804.25 2804.25 2804.25 -39.25 0 11 +0  
Dec20 200513 2798.75 2798.75 2798.75 2798.75 -38.75        
Mar21 200513 2793.25 2793.25 2793.25 2793.25 -39.00        
Total Volume and Open Interest 1,647 104,060 +601  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200513 2839.75 2876.75 2786.00 2813.00 -39.50 1,528,302 3,186,253 -10,264 Hover/Click
Sep20 200513 2828.00 2867.50 2778.00 2804.25 -39.25 3,017 33,841 +1,129 Hover/Click
Dec20 200513 2825.00 2861.00 2773.00 2798.75 -38.75 41 36,519 +13 Hover/Click
Mar21 200513 2835.00 2835.00 2782.00 2793.25 -39.00 0 89 +0 Hover/Click
Total Volume and Open Interest 1,531,360 3,256,717 -9,122  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200513 9045.75 9202.75 8878.25 8992.25 -86.00 398,142 196,905 +6,244 Hover/Click
Sep20 200513 9050.00 9185.00 8865.00 8976.50 -86.25 600 1,959 +69 Hover/Click
Dec20 200513 8962.25 9165.75 8878.50 8962.25 -91.00 8 35 +8 Hover/Click
Total Volume and Open Interest 398,750 198,901 +6,321  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200513 1580.70 1607.00 1530.40 1548.00 -54.20 14,049 70,781 +253 Hover/Click
Sep20 200513 1530.00 1603.10 1530.00 1546.00 -54.30 6 4 +3 Hover/Click
Dec20 200513 1558.60 1558.60 1558.60 1558.60 -57.30       Hover/Click
Total Volume and Open Interest 14,055 70,785 +256  
Volatility Index(CBOE)
May20 200513 33.20 36.95 30.43 35.08 +2.00 43,044 58,194 -3,244  
Jun20 200513 32.85 36.05 30.85 34.93 +2.01 40,891 80,958 +2,392  
Jul20 200513 32.40 34.55 30.79 33.83 +1.50 10,329 33,553 +904  
Aug20 200513 31.90 33.21 30.39 32.67 +0.97 6,544 14,299 -454  
Total Volume and Open Interest 106,649 229,360 -64  
S & P 600(CME)
Jun20 200513 701.10 701.10 701.10 701.10 -28.90 0 663 +0  
Sep20 200513 701.60 701.60 701.60 701.60 -28.80        
Total Volume and Open Interest 0 663 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200513 1257.50 1279.50 1208.10 1229.90 -36.60 186,215 518,600 +3,438 Hover/Click
Sep20 200513 1260.30 1276.20 1206.80 1227.90 -36.70 34 4,857 +12 Hover/Click
Dec20 200513 1225.80 1225.80 1225.80 1225.80 -36.60 0 1 +0 Hover/Click
Total Volume and Open Interest 186,249 523,458 +3,450  
Nikkei 225(CME)
Jun20 200513 20105 20440 20065 20190 +15 4,622 12,939 +286  
Sep20 200513 20200 20450 20155 20180 +15 1 12 +1  
Total Volume and Open Interest 4,623 12,951 +287  
Nikkei 225(SGX) Weekly Monthly
Jun20 200513 20300 20495 20030 20345 +60 62,707 119,019 -3,447  
Sep20 200513 20300 20300 20300 20300 +60 1 1,167 +0  
Dec20 200513 20165 20165 20165 20165 +60 0 15,948 +0  
Total Volume and Open Interest 62,709 162,646 -3,446  
Nikkei 225 Mini(JPX)
Jun20 200513 20380 20500 20035 20350 +60 812,334 666,469 +7,362  
Sep20 200513 20310 20440 19975 20280 +40 25,055 17,264 +1,445  
Dec20 200513 20195 20320 19855 20160 +60 501 4,228 +61  
Total Volume and Open Interest 856,073 716,291 +8,666  
Nikkei 225(JPX)
Jun20 200513 20380 20490 20030 20350 +60 55,055 361,570 +3,951  
Sep20 200513 20310 20430 19980 20280 +40 532 13,236 -8  
Dec20 200513 20160 20160 20160 20160 +60 12 63,571 -947  
Total Volume and Open Interest 55,606 515,019 +3,996  
Nikkei 225(CME) Yen
Jun20 200513 20080 20410 20035 20165 +20 32,758 36,901 +65  
Sep20 200513 20235 20340 19995 20100 +20 4 86 -1  
Dec20 200513 19945 19945 19945 19945 +40        
Total Volume and Open Interest 32,762 36,987 +64  
Nikkei 225(CME) e-Mini Yen
Jun20 200513 20170 20170 20170 20170 +20        
Sep20 200513 20100 20100 20100 20100 +20        
Dec20 200513 19950 19950 19950 19950 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200513 4418.5 4428.5 4293.0 4344.0 -127.5 72,431 172,551 -4,446  
Jun20 200513 4405.5 4420.5 4282.5 4336.0 -128.0 34,230 131,488 +123,003  
Jul20 200513 4310.0 4310.0 4310.0 4310.0 -127.0        
Sep20 200513 4370.0 4370.0 4304.5 4304.5 -128.5 0 1 +0  
Dec20 200513 4282.0 4282.0 4282.0 4282.0 -128.5 0 56,602 +0  
Mar21 200513 4272.5 4272.5 4272.5 4272.5 -125.5        
Total Volume and Open Interest 106,661 375,148 +118,557  
Hang Seng Index(HKFE) Weekly Monthly
May20 200513 24145 24352 23876 24069 -84 107,446 102,493 +1,853  
Jun20 200513 23945 24150 23688 23866 -88 830 9,898 +9  
Total Volume and Open Interest 108,649 122,772 +2,015  
DAX(EUREX) Weekly Monthly
Jun20 200513 10572.5 10703.5 10431.0 10540.0 -293.5 65,532 106,328 +3,003  
Sep20 200513 10664.0 10680.0 10420.0 10521.5 -293.5 50 1,045 +19  
Dec20 200513 10505.0 10505.0 10505.0 10505.0 -293.5 2 422 +1  
Total Volume and Open Interest 65,584 107,795 +3,023  
Mini-DAX(EUREX)
Jun20 200513 10592.0 10702.0 10432.0 10540.0 -293.5 63,460 17,687 +2,056  
Sep20 200513 10560.0 10678.0 10434.0 10521.5 -293.5 117 668 -21  
Dec20 200513 10545.0 10545.0 10505.0 10505.0 -293.5 0 59 +0  
Total Volume and Open Interest 63,577 18,414 +2,035  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200513 2805 2838 2761 2791 -81 768,709 4,500,505 +46,011  
Sep20 200513 2808 2815 2743 2770 -81 868 106,657 +225  
Dec20 200513 2760 2760 2760 2760 -81 1,001 360,003 -599  
Total Volume and Open Interest 770,578 4,985,908 +45,637  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200513 9605 9660 9525 9613 -89 25,103 198,903 -10,773  
Sep20 200513 9590 9617 9514 9582 -89 17 1,532 +1  
Dec20 200513 9551 9551 9551 9551 -88 0 227 +0  
Total Volume and Open Interest 25,120 200,662 -10,772  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200513 5856.00 5937.00 5818.50 5883.50 -105.00 93,182 642,178 +691  
Sep20 200513 5852.50 5852.50 5852.50 5852.50 -104.00 0 2,708 +0  
Dec20 200513 5791.50 5830.00 5791.50 5830.00 -105.50 0 5,083 +0  
Total Volume and Open Interest 93,182 649,969 +691  
SPI 200(SFE) Weekly Monthly
Jun20 200513 5398.0 5434.0 5295.0 5424.0 +36.0 35,261 343,159 -2,498  
Sep20 200513 5294.0 5374.0 5294.0 5374.0 +35.0 1 170 +1  
Dec20 200513 5360.0 5360.0 5360.0 5360.0 +35.0 0 658 +0  
Total Volume and Open Interest 35,416 348,260 -2,358  
FTSE MIB(ISE)
Jun20 200513 17175.00 17295.00 16880.00 17054.00 -363.00 8,084 53,341 -193  
Sep20 200513 16920.00 16929.00 16920.00 16929.00 -363.00 3 459 +0  
Dec20 200513 16797.00 16797.00 16797.00 16797.00 -348.00        
Total Volume and Open Interest 8,087 53,800 -193  
KOSPI 200(KFE)
Jun20 200513 249.40 255.80 249.10 255.65 +2.85 272,443 349,344 +3,880  
Sep20 200513 248.20 255.00 248.20 254.95 +3.15 147 9,209 +276  
Dec20 200513 248.05 253.20 248.05 253.20 +0.45 7 39,145 -785  
Total Volume and Open Interest 272,737 421,610 +3,422  
GSCI(CME) Weekly Monthly
May20 200513 264.40 271.10 264.40 264.40 -5.65 1,048 2,158 -213  
Jun20 200513 276.00 276.10 268.40 269.60 -5.80 1,159 5,572 +907  
Jul20 200513 275.05 275.05 275.05 275.05 -5.80        
Total Volume and Open Interest 2,207 7,730 +694  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!