Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 14, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May20 200514 837.00 837.00 835.25 835.25 -0.75 60 72 -23 Hover/Click
Jul20 200514 839.50 844.50 835.00 837.00 -2.50 98,047 319,822 +780 Hover/Click
Aug20 200514 841.75 846.00 837.50 839.00 -2.25 9,394 38,229 +636 Hover/Click
Sep20 200514 841.75 846.25 838.00 839.50 -2.00 5,518 25,366 +712 Hover/Click
Nov20 200514 845.25 850.25 841.75 843.75 -1.75 46,027 169,235 +1,859 Hover/Click
Jan21 200514 847.25 852.00 844.00 845.75 -1.75 6,313 65,392 +847 Hover/Click
Mar21 200514 835.50 841.25 833.75 835.50 -0.75 10,193 132,456 +1,363 Hover/Click
May21 200514 832.25 837.75 830.75 831.75 -1.00 5,261 49,537 +121 Hover/Click
Jul21 200514 841.00 845.00 838.50 839.00 -1.00 2,145 29,320 +239 Hover/Click
Aug21 200514 843.00 843.00 839.00 839.75 -1.00 51 1,358 +41 Hover/Click
Sep21 200514 838.00 839.25 836.25 836.25 -0.75 58 753 +36 Hover/Click
Nov21 200514 835.25 840.25 834.25 834.75 -0.50 515 17,597 +145 Hover/Click
Jan22 200514 841.50 841.50 841.50 841.50 -1.00 0 92 +0 Hover/Click
Mar22 200514 839.50 839.50 839.50 839.50 -1.00 0 55 +0 Hover/Click
Total Volume and Open Interest 183,582 849,557 +6,756  
Soybean Meal(CBOT) Weekly Monthly
May20 200514 285.20 287.10 285.20 285.20 unch 78 88 -81 Hover/Click
Jul20 200514 290.10 290.90 288.00 288.20 -2.40 34,718 175,404 +575 Hover/Click
Aug20 200514 291.20 291.40 289.00 289.20 -2.00 6,871 35,509 +800 Hover/Click
Sep20 200514 292.40 292.40 290.00 290.20 -2.10 3,318 25,027 -75 Hover/Click
Oct20 200514 293.10 293.10 290.60 290.80 -2.10 2,869 17,099 +196 Hover/Click
Dec20 200514 295.30 295.60 293.20 293.40 -2.00 11,408 71,887 +910 Hover/Click
Jan21 200514 296.30 296.50 294.10 294.30 -2.20 3,635 19,243 +1,344 Hover/Click
Mar21 200514 292.30 292.60 290.40 290.90 -1.90 2,596 35,297 -24 Hover/Click
May21 200514 289.60 290.30 288.10 288.50 -1.90 2,405 22,311 +576 Hover/Click
Jul21 200514 291.80 292.70 290.60 290.80 -1.90 1,138 15,192 +484 Hover/Click
Total Volume and Open Interest 69,743 433,626 +4,691  
Soybean Oil(CBOT) Weekly Monthly
May20 200514 25.92 25.94 25.92 25.92 +0.29 134 131 -35 Hover/Click
Jul20 200514 25.88 26.31 25.70 26.18 +0.27 39,708 177,803 +2,802 Hover/Click
Aug20 200514 26.07 26.49 25.90 26.36 +0.27 6,243 48,071 -235 Hover/Click
Sep20 200514 26.26 26.65 26.06 26.52 +0.26 3,215 41,280 +181 Hover/Click
Oct20 200514 26.42 26.79 26.21 26.67 +0.25 1,591 20,546 +191 Hover/Click
Dec20 200514 26.73 27.11 26.54 26.98 +0.25 10,231 88,221 -154 Hover/Click
Jan21 200514 26.92 27.28 26.73 27.15 +0.25 709 16,818 -98 Hover/Click
Mar21 200514 27.02 27.42 26.88 27.28 +0.25 2,109 30,485 -162 Hover/Click
May21 200514 27.09 27.57 27.09 27.39 +0.23 1,973 19,616 +689 Hover/Click
Jul21 200514 27.29 27.77 27.27 27.59 +0.19 1,071 12,132 +113 Hover/Click
Total Volume and Open Interest 67,452 466,094 +3,372  
Canola(WCE) Weekly Monthly
May20 200514 471.2 471.2 471.2 471.2 -0.3       Hover/Click
Jul20 200514 471.4 473.9 470.5 470.7 -0.8 11,754 84,560 -822 Hover/Click
Nov20 200514 477.2 479.4 477.1 477.6 +0.3 3,364 74,090 +655 Hover/Click
Jan21 200514 483.5 485.0 482.9 483.6 +0.2 1,329 8,242 +141 Hover/Click
Mar21 200514 489.6 490.2 488.1 488.7 -0.1 62 3,614 +38 Hover/Click
Total Volume and Open Interest 16,522 171,991 +19  
Corn(CBOT) Weekly Monthly
May20 200514 320.25 323.50 320.00 320.25 unch 274 150 -252 Hover/Click
Jul20 200514 318.25 319.25 315.50 317.50 -0.75 177,591 612,235 +10,954 Hover/Click
Sep20 200514 322.25 323.00 320.25 322.00 -0.50 59,243 253,030 +4,316 Hover/Click
Dec20 200514 332.50 332.75 330.00 331.75 -0.75 82,537 341,474 +6,401 Hover/Click
Mar21 200514 345.50 345.50 343.25 344.75 -0.50 10,890 55,235 +732 Hover/Click
May21 200514 353.25 353.25 351.00 352.25 -0.75 2,678 18,240 -1 Hover/Click
Jul21 200514 358.75 358.75 356.50 357.75 -0.75 4,467 61,617 +1,189 Hover/Click
Sep21 200514 356.25 357.25 355.75 357.00 unch 1,189 18,292 +624 Hover/Click
Dec21 200514 363.25 363.75 362.25 363.50 -0.25 5,241 57,084 +581 Hover/Click
Mar22 200514 372.25 374.00 372.25 373.50 unch 50 1,612 +22 Hover/Click
Total Volume and Open Interest 344,294 1,421,348 +24,630  
Wheat(CBOT) Weekly Monthly
May20 200514 510.50 537.75 510.50 510.50 unch 8 23 -7 Hover/Click
Jul20 200514 500.00 506.00 496.75 502.25 +0.50 56,300 190,586 +2,933 Hover/Click
Sep20 200514 503.75 508.75 500.50 505.25 unch 22,238 72,932 +2,922 Hover/Click
Dec20 200514 514.50 518.75 511.00 515.25 -0.75 17,867 58,453 +824 Hover/Click
Mar21 200514 524.25 527.75 520.50 524.50 -1.50 5,556 17,793 +389 Hover/Click
May21 200514 527.00 529.25 524.25 527.75 -1.50 1,273 4,194 -35 Hover/Click
Total Volume and Open Interest 104,976 356,391 +7,364  
Wheat(KCBT) Weekly Monthly
May20 200514 458.00 485.25 458.00 458.00 unch 8 1 -14 Hover/Click
Jul20 200514 453.25 455.75 447.00 451.75 -2.50 22,984 121,041 -1,491 Hover/Click
Sep20 200514 460.75 463.00 454.50 458.50 -3.00 9,865 35,976 -962 Hover/Click
Dec20 200514 473.25 475.25 467.25 470.50 -3.75 6,388 37,668 +682 Hover/Click
Mar21 200514 485.75 486.00 479.00 481.75 -4.00 1,114 11,236 +71 Hover/Click
May21 200514 492.50 493.50 486.75 489.00 -4.50 489 2,466 +9 Hover/Click
Jul21 200514 492.00 492.00 487.25 489.25 -4.25 39 1,427 +10 Hover/Click
Total Volume and Open Interest 40,893 210,147 -1,696  
Wheat(MGE) Weekly Monthly
May20 200514 500.00 500.00 500.00 500.00 unch       Hover/Click
Jul20 200514 508.25 513.75 506.75 508.00 -0.25 4,751 37,026 -148 Hover/Click
Sep20 200514 519.25 524.75 518.25 519.50 -0.25 1,423 17,679 +145 Hover/Click
Dec20 200514 533.75 538.50 531.50 532.75 -0.50 582 9,846 +90 Hover/Click
Mar21 200514 547.00 547.25 545.50 546.00 -0.50 8 4,309 +6 Hover/Click
May21 200514 555.75 555.75 554.75 554.75 -0.75 0 1,961 +0 Hover/Click
Total Volume and Open Interest 6,764 70,985 +93  
Oats(CBOT) Weekly Monthly
May20 200514 322.00 322.00 322.00 322.00 unch       Hover/Click
Jul20 200514 304.75 305.75 302.75 305.00 -0.50 178 2,576 +8 Hover/Click
Sep20 200514 275.00 275.00 274.75 274.75 -1.00 2 201 -1 Hover/Click
Dec20 200514 267.50 270.00 267.50 268.25 +0.75 55 1,029 +10 Hover/Click
Total Volume and Open Interest 235 3,807 +17  
Rough Rice(CBOT) Weekly Monthly
May20 200514 17.42 17.42 17.42 17.42 unch 7 34 -4 Hover/Click
Jul20 200514 15.65 16.55 15.65 15.93 +0.28 516 7,228 -47 Hover/Click
Sep20 200514 11.97 11.97 11.83 11.89 -0.01 106 4,297 +19 Hover/Click
Nov20 200514 11.65 11.75 11.60 11.65 +0.01 1 399 +1 Hover/Click
Total Volume and Open Interest 630 11,960 -31  
Live Cattle(CME) Weekly Monthly
Jun20 200514 93.900 95.850 93.035 94.135 +0.250 25,020 71,937 -4,276 Hover/Click
Aug20 200514 98.050 98.785 96.135 97.000 -1.430 30,226 87,783 +1,722 Hover/Click
Oct20 200514 101.000 101.430 99.200 99.950 -1.550 26,754 45,022 +566 Hover/Click
Dec20 200514 104.050 104.180 102.300 102.800 -1.750 17,064 31,284 -947 Hover/Click
Feb21 200514 108.000 108.000 106.285 106.680 -1.605 7,777 13,830 +242 Hover/Click
Apr21 200514 110.285 110.930 109.330 109.700 -1.630 2,845 8,359 +374 Hover/Click
Total Volume and Open Interest 110,043 260,608 -2,221  
Feeder Cattle(CME) Weekly Monthly
May20 200514 125.000 125.550 123.535 123.800 -1.500 734 2,435 -305 Hover/Click
Aug20 200514 131.850 133.300 130.600 131.050 -2.025 4,521 15,330 +226 Hover/Click
Sep20 200514 133.500 134.600 132.000 132.535 -1.845 1,977 5,445 -69 Hover/Click
Oct20 200514 134.600 135.550 133.350 133.750 -1.800 1,377 3,611 +126 Hover/Click
Nov20 200514 135.300 135.950 133.985 134.450 -1.785 476 1,815 +42 Hover/Click
Jan21 200514 134.300 134.300 132.785 133.000 -1.800 120 1,198 +30 Hover/Click
Mar21 200514 132.130 132.130 131.485 131.900 -1.700 7 231 +3 Hover/Click
Total Volume and Open Interest 9,213 30,072 +54  
Lean Hogs(CME) Weekly Monthly
May20 200514 68.250 68.750 67.900 68.680 +0.680 462 1,762 -38  
Jun20 200514 57.230 59.580 56.180 58.750 +0.870 19,303 41,959 -3,258 Hover/Click
Jul20 200514 58.400 59.530 57.330 58.800 -0.330 16,559 48,954 +5,192 Hover/Click
Aug20 200514 57.250 58.650 56.530 57.730 -0.520 9,885 36,681 +1,355 Hover/Click
Oct20 200514 52.330 53.730 51.750 52.730 -0.320 5,006 38,861 +795 Hover/Click
Dec20 200514 52.300 53.730 51.580 52.880 +0.300 2,897 24,640 +353 Hover/Click
Feb21 200514 58.400 59.600 57.800 58.900 +0.220 796 8,527 -80 Hover/Click
Apr21 200514 63.580 64.930 63.330 64.350 +0.220 64 2,539 -11 Hover/Click
Total Volume and Open Interest 54,999 204,494 +4,303  
Class III Milk(CME) Weekly Monthly
May20 200514 11.91 12.58 11.90 12.48 +0.40 93 4,596 -23 Hover/Click
Jun20 200514 15.45 16.10 15.35 16.10 +0.75 787 5,050 +79 Hover/Click
Jul20 200514 16.05 16.80 15.97 16.80 +0.75 418 2,896 -29 Hover/Click
Aug20 200514 16.61 17.41 16.52 17.41 +0.75 215 2,454 -14 Hover/Click
Sep20 200514 16.84 17.60 16.78 17.60 +0.75 150 2,018 +16 Hover/Click
Oct20 200514 16.89 17.64 16.88 17.55 +0.66 38 1,848 +23 Hover/Click
Nov20 200514 16.73 17.49 16.71 17.26 +0.48 12 1,575 +6 Hover/Click
Dec20 200514 16.42 17.13 16.31 16.70 +0.26 18 1,383 +13 Hover/Click
Jan21 200514 16.00 16.25 16.00 16.25 +0.29 1 417 +1 Hover/Click
Feb21 200514 16.00 16.13 16.00 16.13 +0.18 0 388 +0 Hover/Click
Mar21 200514 16.05 16.14 16.05 16.14 +0.15 1 405 -1 Hover/Click
Apr21 200514 16.02 16.25 16.02 16.25 +0.34 0 166 +0 Hover/Click
May21 200514 16.35 16.35 16.25 16.25 +0.22 1 156 +1 Hover/Click
Total Volume and Open Interest 1,734 23,545 +72  
Cocoa(ICE) Weekly Monthly
May20 200513 2474 2474 2474 2474 +54       Hover/Click
Jul20 200514 2460 2470 2405 2413 -43 21,567 74,455 -615 Hover/Click
Sep20 200514 2429 2441 2379 2387 -42 12,737 52,967 +1,712 Hover/Click
Dec20 200514 2368 2379 2325 2331 -37 7,765 49,425 +253 Hover/Click
Mar21 200514 2310 2320 2271 2278 -30 2,191 29,437 +365 Hover/Click
May21 200514 2288 2293 2255 2259 -29 698 7,747 -92 Hover/Click
Jul21 200514 2276 2279 2244 2246 -30 262 3,481 +6 Hover/Click
Total Volume and Open Interest 45,365 221,426 +1,662  
Coffee "C"(ICE) Weekly Monthly
May20 200514 105.35 105.35 104.90 104.90 +1.35 1 348 +0 Hover/Click
Jul20 200514 105.45 108.30 105.10 106.70 +1.65 13,925 79,008 +412 Hover/Click
Sep20 200514 107.00 109.45 106.35 107.95 +1.60 6,975 48,429 +628 Hover/Click
Dec20 200514 108.65 111.30 108.30 109.80 +1.55 4,463 50,167 +265 Hover/Click
Mar21 200514 110.40 113.05 110.20 111.65 +1.45 1,754 23,358 +331 Hover/Click
May21 200514 111.40 113.55 111.20 112.65 +1.45 455 10,030 +57 Hover/Click
Total Volume and Open Interest 28,760 238,441 +1,947  
Orange Juice(ICE) Weekly Monthly
Jul20 200514 117.80 119.95 117.10 119.55 +2.25 229 7,115 -19 Hover/Click
Sep20 200514 118.45 120.20 118.40 119.65 +1.65 24 1,718 +8 Hover/Click
Nov20 200514 118.95 119.90 118.80 119.75 +1.15 4 572 +1 Hover/Click
Jan21 200514 121.00 121.00 119.90 120.90 +0.65 0 354 +0 Hover/Click
Mar21 200514 122.85 122.85 122.85 122.85 +0.65 0 173 +0 Hover/Click
May21 200514 124.75 124.75 124.75 124.75 +0.65       Hover/Click
Total Volume and Open Interest 257 9,932 -10  
Sugar #11(ICE) Weekly Monthly
Jul20 200514 10.30 10.62 10.29 10.46 +0.20 49,066 339,781 -2,521 Hover/Click
Oct20 200514 10.46 10.73 10.45 10.56 +0.12 35,236 231,847 +3,768 Hover/Click
Mar21 200514 11.19 11.38 11.16 11.25 +0.09 21,167 152,588 +3,974 Hover/Click
May21 200514 11.10 11.28 11.07 11.17 +0.09 9,290 68,818 +659 Hover/Click
Jul21 200514 11.01 11.15 10.98 11.05 +0.07 5,730 56,032 +867 Hover/Click
Oct21 200514 11.14 11.18 11.04 11.08 +0.07 3,490 45,063 +605 Hover/Click
Mar22 200514 11.47 11.59 11.43 11.46 +0.03 2,538 24,684 +474 Hover/Click
May22 200514 11.27 11.39 11.19 11.26 +0.02 1,666 12,765 +882 Hover/Click
Total Volume and Open Interest 130,735 953,051 +10,147  
London Cocoa(LCE) Weekly Monthly
May20 200513 2033 2037 1991 1991 -38 2,315 2,714 -977 Hover/Click
Jul20 200514 1970 1998 1945 1958 -12 13,973 58,001 +1,663 Hover/Click
Sep20 200514 1858 1868 1823 1849 -9 9,984 43,115 +321 Hover/Click
Dec20 200514 1761 1774 1739 1747 -8 5,761 61,915 +110 Hover/Click
Mar21 200514 1707 1720 1687 1694 -7 2,252 37,298 +348 Hover/Click
May21 200514 1685 1706 1684 1685 -4 663 14,648 +24 Hover/Click
Jul21 200514 1692 1692 1680 1680 -3 451 8,246 +58 Hover/Click
Total Volume and Open Interest 34,853 240,053 +2,380  
London Sugar(LCE) Weekly Monthly
Aug20 200514 347.90 357.80 347.60 355.20 +10.40 4,115 46,643 +150 Hover/Click
Oct20 200514 331.10 336.20 331.10 333.60 +4.90 1,450 18,107 +85 Hover/Click
Dec20 200514 326.80 330.80 326.80 327.50 +3.10 1,023 9,610 +23 Hover/Click
Mar21 200514 326.40 329.70 326.30 326.60 +2.70 261 9,401 -115 Hover/Click
May21 200514 329.20 331.90 329.20 329.30 +2.40 203 3,966 +117 Hover/Click
Total Volume and Open Interest 7,249 93,469 +370  
Cotton(ICE) Weekly Monthly
Jul20 200514 57.67 58.23 56.80 57.85 +0.39 19,223 88,674 -1,531 Hover/Click
Oct20 200514 57.23 57.46 57.23 57.46 +0.10 67 38 -43 Hover/Click
Dec20 200514 57.30 57.94 56.73 57.76 +0.44 12,956 58,012 +2,787 Hover/Click
Mar21 200514 58.14 58.70 57.62 58.62 +0.48 1,424 14,027 -3 Hover/Click
May21 200514 58.93 59.45 58.75 59.40 +0.44 824 3,688 +8 Hover/Click
Jul21 200514 59.58 60.09 59.32 59.98 +0.31 504 3,997 +182 Hover/Click
Total Volume and Open Interest 35,176 176,193 +1,462  
Lumber(CME) Weekly Monthly
May20 200514 335.1 345.0 335.1 343.5 +8.4 17 70 -17  
Jul20 200514 346.1 352.0 339.9 344.6 -3.9 149 1,553 -10  
Sep20 200514 345.8 354.5 342.1 346.4 -3.5 35 713 -1  
Nov20 200514 344.3 348.4 343.5 345.0 -2.7 5 241 +2  
Jan21 200514 356.9 372.0 356.9 356.9 -2.7 0 19 +0  
Mar21 200514 355.5 355.5 355.5 355.5 -2.7        
May21 200514 354.0 354.0 354.0 354.0 -2.7        
Total Volume and Open Interest 206 2,596 -26  
Crude Oil(NYM) Weekly Monthly
Jun20 200514 25.56 27.96 25.18 27.56 +2.27 212,335 154,375 -35,728 Hover/Click
Jul20 200514 25.97 28.27 25.56 27.88 +2.20 459,486 299,954 -11,931 Hover/Click
Aug20 200514 27.02 29.02 26.60 28.66 +1.86 183,293 234,401 +10,084 Hover/Click
Sep20 200514 28.09 29.75 27.57 29.42 +1.58 151,432 274,665 +17,239 Hover/Click
Oct20 200514 28.85 30.33 28.30 30.00 +1.38 43,335 118,157 -3,455 Hover/Click
Nov20 200514 29.03 30.86 29.03 30.57 +1.20 22,293 117,310 +1,743 Hover/Click
Dec20 200514 30.29 31.48 29.68 31.11 +1.05 76,534 329,342 +7,406 Hover/Click
Jan21 200514 30.76 31.91 30.35 31.58 +0.93 7,597 71,359 +1,175 Hover/Click
Feb21 200514 31.16 32.35 30.75 32.01 +0.85 5,863 41,317 +607 Hover/Click
Mar21 200514 31.60 32.65 31.13 32.41 +0.81 8,998 49,886 +920 Hover/Click
Apr21 200514 31.69 33.00 31.50 32.77 +0.79 3,070 24,420 +148 Hover/Click
May21 200514 32.00 33.41 32.00 33.10 +0.76 4,098 25,405 +1,795 Hover/Click
Jun21 200514 32.82 33.78 32.15 33.43 +0.75 20,916 105,900 -1,380 Hover/Click
Jul21 200514 33.12 33.72 32.79 33.72 +0.74 1,882 23,387 +480 Hover/Click
Aug21 200514 32.80 34.00 32.80 34.00 +0.73 950 14,268 +311 Hover/Click
Sep21 200514 34.26 34.35 34.10 34.27 +0.72 2,154 28,766 +632 Hover/Click
Total Volume and Open Interest 1,229,616 2,248,020 -8,410  
e-miNY Crude Oil(NYM)
Jun20 200514 25.700 27.925 25.175 27.550 +2.250 13,577 3,532 -383  
Jul20 200514 26.025 28.250 25.550 27.875 +2.200 8,752 3,159 -270  
Aug20 200514 27.075 28.950 26.600 28.650 +1.850 498 956 +10  
Sep20 200514 27.700 29.650 27.700 29.425 +1.575 70 605 -18  
Oct20 200514 28.750 30.025 28.750 30.000 +1.375 4 151 +3  
Nov20 200514 29.300 30.575 29.300 30.575 +1.200 13 56 +1  
Dec20 200514 30.250 31.400 29.800 31.100 +1.050 108 442 +11  
Jan21 200514 30.525 31.700 30.300 31.575 +0.925 8 73 +2  
Feb21 200514 30.825 32.000 30.825 32.000 +0.850 0 64 +0  
Mar21 200514 32.400 32.400 32.400 32.400 +0.800 0 35 +0  
Total Volume and Open Interest 23,044 9,309 -637  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200514 83.75 90.41 82.44 89.48 +6.34 51,138 61,899 -4,805 Hover/Click
Jul20 200514 87.71 93.96 86.77 92.99 +5.74 34,032 64,977 +2,903 Hover/Click
Aug20 200514 90.82 97.18 90.82 96.27 +5.22 18,308 25,201 +210 Hover/Click
Sep20 200514 95.56 100.34 94.27 99.48 +4.89 16,508 28,355 +906 Hover/Click
Oct20 200514 98.14 103.12 98.05 102.27 +4.56 7,837 20,764 +114 Hover/Click
Nov20 200514 100.47 105.15 100.47 104.44 +4.23 7,474 23,760 +386 Hover/Click
Dec20 200514 102.78 106.86 101.33 106.01 +4.01 15,238 42,043 +591 Hover/Click
Jan21 200514 103.89 108.35 103.89 107.60 +3.80 3,807 18,407 +274 Hover/Click
Feb21 200514 106.37 109.60 106.24 108.96 +3.62 2,138 10,468 +274 Hover/Click
Mar21 200514 106.95 110.44 106.95 110.00 +3.44 1,445 10,037 +4 Hover/Click
Apr21 200514 108.12 111.23 108.12 110.66 +3.29 1,085 8,554 +291 Hover/Click
May21 200514 109.30 112.08 109.13 111.79 +3.14 331 4,042 +78 Hover/Click
Jun21 200514 110.67 113.79 110.64 113.10 +3.04 2,083 18,944 +823 Hover/Click
Jul21 200514 113.30 115.01 113.30 115.01 +2.99 455 3,023 -9 Hover/Click
Total Volume and Open Interest 167,033 387,129 +2,920  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200514 84.95 93.13 83.76 91.45 +6.18 48,718 61,426 -6,660 Hover/Click
Jul20 200514 87.93 95.00 86.74 93.69 +5.51 42,469 77,846 +4,966 Hover/Click
Aug20 200514 89.55 95.94 88.48 94.83 +5.05 19,206 26,563 +554 Hover/Click
Sep20 200514 89.98 95.96 88.97 94.97 +4.84 18,132 47,044 +772 Hover/Click
Oct20 200514 81.50 87.95 81.50 87.02 +4.37 11,545 31,103 +1,115 Hover/Click
Nov20 200514 82.19 87.19 82.19 86.73 +4.05 7,167 20,430 +419 Hover/Click
Dec20 200514 82.55 87.70 81.61 86.66 +3.84 9,141 39,047 +295 Hover/Click
Jan21 200514 84.09 87.92 84.09 87.37 +3.69 1,646 8,680 -49 Hover/Click
Feb21 200514 87.04 88.78 87.04 88.78 +3.62 469 2,787 -67 Hover/Click
Mar21 200514 87.06 91.48 87.06 90.74 +3.56 708 6,169 -166 Hover/Click
Total Volume and Open Interest 161,201 363,049 +981  
e-miNY RBOB Gasoline(NYM)
Jun20 200514 91.45 95.50 91.45 91.45 +6.18 0 2 +0  
Jul20 200514 93.69 93.70 93.69 93.69 +5.51        
Aug20 200514 94.83 94.83 94.80 94.83 +5.05        
Sep20 200514 94.97 95.00 94.97 94.97 +4.84        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200514 1.643 1.715 1.610 1.681 +0.065 228,490 154,872 -17,844 Hover/Click
Jul20 200514 1.882 1.928 1.851 1.884 +0.028 169,776 249,970 +27,243 Hover/Click
Aug20 200514 1.976 2.032 1.953 1.985 +0.028 42,102 59,660 +891 Hover/Click
Sep20 200514 2.032 2.091 2.016 2.043 +0.025 40,679 133,019 +5,097 Hover/Click
Oct20 200514 2.133 2.185 2.111 2.137 +0.024 37,087 104,231 +3,278 Hover/Click
Nov20 200514 2.421 2.480 2.408 2.431 +0.027 15,387 40,992 +2,089 Hover/Click
Dec20 200514 2.809 2.864 2.798 2.823 +0.034 14,213 64,719 +3,415 Hover/Click
Jan21 200514 2.960 3.006 2.944 2.967 +0.031 22,184 87,529 +6,332 Hover/Click
Feb21 200514 2.921 2.964 2.906 2.927 +0.030 7,844 33,452 +254 Hover/Click
Mar21 200514 2.796 2.841 2.785 2.804 +0.029 15,161 58,385 +295 Hover/Click
Apr21 200514 2.523 2.560 2.510 2.526 +0.022 15,767 69,250 -372 Hover/Click
May21 200514 2.495 2.530 2.482 2.497 +0.020 2,539 25,782 +223 Hover/Click
Jun21 200514 2.530 2.572 2.523 2.540 +0.021 1,172 17,036 +16 Hover/Click
Jul21 200514 2.583 2.620 2.572 2.590 +0.022 1,321 12,288 +14 Hover/Click
Aug21 200514 2.591 2.622 2.584 2.600 +0.023 921 10,400 +54 Hover/Click
Sep21 200514 2.567 2.596 2.559 2.580 +0.021 905 11,753 +101 Hover/Click
Total Volume and Open Interest 622,570 1,252,799 +31,258  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200514 29.52 31.51 28.88 31.13 +1.94 202,469 342,441 -13,297 Hover/Click
Aug20 200514 30.25 31.96 29.67 31.64 +1.68 119,090 301,652 +7,279 Hover/Click
Sep20 200514 31.02 32.54 30.44 32.22 +1.49 89,684 230,054 +7,819 Hover/Click
Oct20 200514 31.83 33.18 31.26 32.87 +1.32 52,534 131,904 -3,964 Hover/Click
Nov20 200514 32.65 33.88 32.09 33.59 +1.19 45,142 121,828 -2,778 Hover/Click
Dec20 200514 33.41 34.58 32.85 34.26 +1.09 104,305 335,648 +5,605 Hover/Click
Jan21 200514 34.02 35.12 33.44 34.81 +1.01 16,396 113,501 +1,239 Hover/Click
Feb21 200514 34.57 35.54 33.97 35.30 +0.92 9,882 89,986 +1,864 Hover/Click
Mar21 200514 35.09 36.10 34.45 35.78 +0.86 16,863 87,127 +1,522 Hover/Click
Apr21 200514 35.45 36.18 35.45 36.18 +0.83 7,348 53,343 +842 Hover/Click
May21 200514 36.01 36.59 35.70 36.59 +0.81 4,028 35,585 +757 Hover/Click
Jun21 200514 36.30 37.30 35.65 36.98 +0.78 25,094 140,523 +1,666 Hover/Click
Jul21 200514 36.74 37.31 36.74 37.31 +0.76 1,341 30,654 +286 Hover/Click
Aug21 200514 36.70 37.65 36.70 37.65 +0.75 965 22,901 -40 Hover/Click
Total Volume and Open Interest 746,542 2,672,144 +13,600  
Gas Oil(ICE) Weekly Monthly
Jun20 200514 245.25 267.50 243.00 255.25 +10.00 107,345 144,209 -4,307 Hover/Click
Jul20 200514 263.50 280.50 258.75 270.00 +9.00 63,553 112,568 -1,150 Hover/Click
Aug20 200514 273.75 288.75 269.25 279.25 +8.50 26,851 66,325 -892 Hover/Click
Sep20 200514 279.50 296.25 277.50 287.00 +8.00 23,072 58,220 -2,009 Hover/Click
Oct20 200514 288.50 303.50 286.75 295.00 +7.25 12,900 49,508 -287 Hover/Click
Nov20 200514 294.25 308.75 292.25 300.50 +6.75 8,898 39,803 +260 Hover/Click
Dec20 200514 298.50 313.50 296.00 304.50 +6.50 33,863 84,068 +106 Hover/Click
Jan21 200514 304.00 317.50 303.00 310.00 +6.25 6,624 34,496 +1,404 Hover/Click
Feb21 200514 309.50 322.50 309.50 315.75 +6.25 2,411 20,262 +549 Hover/Click
Mar21 200514 315.50 327.75 314.50 321.25 +6.00 3,004 19,870 -291 Hover/Click
Total Volume and Open Interest 304,293 843,330 -9,083  
Ethanol(CBOT)
Jun20 200514 1.104 1.138 1.090 1.104 -0.014 11 126 -9  
Jul20 200514 1.080 1.080 1.056 1.065 -0.043 7 267 -6  
Aug20 200514 1.075 1.075 1.075 1.075 -0.043 0 32 +0  
Sep20 200514 1.075 1.075 1.075 1.075 -0.043        
Oct20 200514 1.075 1.075 1.075 1.075 -0.043        
Nov20 200514 1.075 1.075 1.075 1.075 -0.043        
Dec20 200514 1.110 1.110 1.110 1.110 -0.043 0 1 +0  
Jan21 200514 1.106 1.106 1.106 1.106 -0.043        
Total Volume and Open Interest 18 426 -15  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200514 25.62 27.94 25.26 27.56 +2.27 22,173 52,357 +3,042 Hover/Click
Jul20 200514 26.04 28.27 25.58 27.88 +2.20 56,429 77,636 -1,691 Hover/Click
Aug20 200514 26.90 29.01 26.61 28.66 +1.86 34,501 44,804 -788 Hover/Click
Sep20 200514 27.67 29.74 27.67 29.42 +1.58 29,924 49,901 -1,522 Hover/Click
Oct20 200514 28.94 30.32 28.67 30.00 +1.38 9,046 21,715 +847 Hover/Click
Nov20 200514 29.60 30.90 29.32 30.57 +1.20 5,978 17,297 +971 Hover/Click
Dec20 200514 30.06 31.46 29.84 31.11 +1.05 13,649 99,581 -1,041 Hover/Click
Jan21 200514 30.78 31.83 30.78 31.58 +0.93 1,161 8,385 -179 Hover/Click
Feb21 200514 31.54 32.01 31.54 32.01 +0.85 340 6,089 +45 Hover/Click
Mar21 200514 32.41 32.41 32.41 32.41 +0.81 604 8,418 -2 Hover/Click
Apr21 200514 32.77 32.77 32.77 32.77 +0.79 135 5,580 +31 Hover/Click
May21 200514 33.10 33.10 33.10 33.10 +0.76 111 5,780 +28 Hover/Click
Jun21 200514 32.54 33.77 32.43 33.43 +0.75 1,754 34,590 +262 Hover/Click
Jul21 200514 33.72 33.72 33.72 33.72 +0.74 55 5,620 +0 Hover/Click
Aug21 200514 34.00 34.00 34.00 34.00 +0.73 37 6,378 +0 Hover/Click
Sep21 200514 34.27 34.27 34.27 34.27 +0.72 64 5,781 +6 Hover/Click
Total Volume and Open Interest 179,367 598,242 -35  
US Dollar Index(ICE) Weekly Monthly
Jun20 200514 100.245 100.605 100.200 100.507 +0.217 12,075 30,046 -1,290 Hover/Click
Sep20 200514 100.400 100.600 100.285 100.503 +0.217 42 844 -6 Hover/Click
Dec20 200514 100.522 100.522 100.522 100.522 +0.217 10 232 +10 Hover/Click
Total Volume and Open Interest 12,127 31,123 -1,286  
Australian Dollar(CME) Weekly Monthly
Jun20 200514 64.53 64.69 64.04 64.34 -0.06 82,675 126,919 +2,341 Hover/Click
Sep20 200514 64.57 64.62 64.05 64.35 -0.06 272 1,050 +135 Hover/Click
Dec20 200514 64.30 64.34 64.08 64.34 -0.06 1 258 +0 Hover/Click
Total Volume and Open Interest 83,006 129,264 +2,463  
British Pound(CME) Weekly Monthly
Jun20 200514 122.34 122.43 121.66 121.96 -0.25 76,059 162,585 +1,000 Hover/Click
Sep20 200514 122.20 122.28 121.78 122.00 -0.26 46 1,991 +7 Hover/Click
Dec20 200514 122.04 123.00 122.04 122.04 -0.26 0 209 +0 Hover/Click
Total Volume and Open Interest 76,154 166,568 +1,006  
Canadian Dollar(CME) Weekly Monthly
Jun20 200514 70.93 71.27 70.72 71.06 +0.17 41,522 112,398 +1,355 Hover/Click
Sep20 200514 70.89 71.26 70.75 71.08 +0.17 59 3,430 +25 Hover/Click
Dec20 200514 71.07 71.11 71.07 71.08 +0.16 16 2,860 +4 Hover/Click
Mar21 200514 70.90 71.25 70.90 71.10 +0.17 0 139 +0 Hover/Click
Total Volume and Open Interest 41,652 120,453 +1,341  
Japanese Yen(CME) Weekly Monthly
Jun20 200514 93.47 93.69 93.18 93.30 -0.21 64,897 149,540 +806 Hover/Click
Sep20 200514 93.82 93.82 93.38 93.45 -0.21 106 1,016 +9 Hover/Click
Dec20 200514 93.65 93.65 93.47 93.63 -0.22 4 66 +1 Hover/Click
Total Volume and Open Interest 65,016 153,370 +819  
Swiss Franc(CME) Weekly Monthly
Jun20 200514 102.94 103.03 102.59 102.71 -0.23 16,486 40,354 +205 Hover/Click
Sep20 200514 103.22 103.22 102.99 102.99 -0.23 35 91 +7 Hover/Click
Dec20 200514 103.38 103.38 103.19 103.28 -0.24 0 23 +0 Hover/Click
Total Volume and Open Interest 16,521 40,469 +212  
EuroFX(CME) Weekly Monthly
Jun20 200514 108.25 108.30 107.81 107.89 -0.33 149,471 537,757 +493 Hover/Click
Sep20 200514 108.49 108.53 108.03 108.11 -0.32 941 3,640 +86 Hover/Click
Dec20 200514 108.38 108.38 108.33 108.33 -0.32 127 1,869 -85 Hover/Click
Total Volume and Open Interest 151,138 547,329 +576  
Mexican Peso(CME) Weekly Monthly
May20 200514 412.75 420.75 410.75 415.63 +5.50 2 1,004 -2  
Jun20 200514 410.75 419.50 408.25 414.00 +5.75 45,498 99,081 +2,215 Hover/Click
Total Volume and Open Interest 45,762 101,098 +2,206  
Brazilian Real(CME) Weekly Monthly
Jun20 200514 169.00 172.10 167.30 171.10 +2.65 5,405 20,713 -2,480 Hover/Click
Jul20 200514 168.20 170.75 167.10 170.75 +2.55 24 268 +8  
Aug20 200514 168.00 169.35 168.00 169.35 +1.35 0 128 +0  
Sep20 200514 169.10 169.10 169.10 169.10 +1.30       Hover/Click
Total Volume and Open Interest 5,429 21,109 -2,472  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200514 180~150 182~020 180~120 181~200 +0~310 244,747 1,002,007 +6,102 Hover/Click
Sep20 200514 179~000 180~150 179~000 180~030 +0~310 1,170 7,332 +121 Hover/Click
Dec20 200514 180~030 180~030 180~030 180~030 +0~310       Hover/Click
Total Volume and Open Interest 245,917 1,009,339 +6,223  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200514 139~065 139~165 139~050 139~135 +0~065 1,228,975 3,294,868 -11,171 Hover/Click
Sep20 200514 138~305 139~085 138~305 139~060 +0~065 29,963 128,013 +12,787 Hover/Click
Dec20 200514 139~055 139~055 139~055 139~055 +0~065       Hover/Click
Total Volume and Open Interest 1,258,938 3,422,881 +1,616  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200514 125~214 125~260 125~206 125~242 +0~024 739,053 3,431,151 -61,464 Hover/Click
Sep20 200514 125~174 125~216 125~170 125~200 +0~024 81,716 200,513 +37,350 Hover/Click
Dec20 200514 125~200 125~200 125~200 125~200 +0~024       Hover/Click
Total Volume and Open Interest 820,769 3,631,664 -24,114  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200514 110~082 110~093 110~076 110~091 +0~010 369,956 2,334,313 -15,142 Hover/Click
Sep20 200514 110~131 110~137 110~124 110~136 +0~007 13,156 89,813 +6,867 Hover/Click
Dec20 200514 110~136 110~136 110~136 110~136 +0~007       Hover/Click
Total Volume and Open Interest 383,112 2,424,126 -8,275  
Eurodollars(CME) Weekly Monthly
Jun20 200514 99.660 99.675 99.640 99.670 +0.010 244,026 1,688,742 +28,882  
Sep20 200514 99.700 99.720 99.680 99.715 +0.015 192,445 1,563,717 +1,706  
Dec20 200514 99.690 99.710 99.675 99.705 +0.015 186,845 1,107,719 -9,398  
Mar21 200514 99.775 99.790 99.760 99.785 +0.015 154,189 935,010 -330  
Jun21 200514 99.795 99.815 99.785 99.805 +0.010 148,680 801,152 +2,598  
Sep21 200514 99.805 99.820 99.795 99.810 +0.010 119,929 621,056 -4,318  
Dec21 200514 99.795 99.805 99.775 99.800 +0.010 114,788 707,003 +9,877  
Mar22 200514 99.790 99.810 99.780 99.800 +0.010 111,516 595,851 -5,643  
Jun22 200514 99.775 99.790 99.765 99.780 +0.010 92,886 448,717 +2,482  
Sep22 200514 99.750 99.770 99.740 99.755 +0.005 81,122 339,166 -2,561  
Dec22 200514 99.710 99.730 99.700 99.715 +0.005 68,973 252,419 -5,760  
Mar23 200514 99.685 99.710 99.675 99.695 +0.010 58,758 288,941 +4,282  
Jun23 200514 99.650 99.670 99.645 99.660 +0.010 38,152 163,156 -2,326  
Sep23 200514 99.610 99.640 99.610 99.625 +0.015 31,214 185,149 -1,673  
Dec23 200514 99.560 99.590 99.560 99.575 +0.015 44,749 116,374 -3,879  
Mar24 200514 99.520 99.550 99.520 99.540 +0.020 27,418 123,276 +565  
Jun24 200514 99.475 99.505 99.475 99.495 +0.020 21,952 68,182 -1,470  
Sep24 200514 99.425 99.460 99.425 99.445 +0.020 19,234 76,282 -1,756  
Total Volume and Open Interest 1,873,408 10,752,085 -6,394  
Ultra T-Bond(CBOT)
Jun20 200514 221~28 225~22 221~25 224~22 +2~16 103,321 1,056,036 +56  
Sep20 200514 221~03 223~31 221~02 223~04 +2~16 8,606 32,805 +6,496  
Dec20 200514 223~04 223~04 223~04 223~04 +2~16        
Total Volume and Open Interest 111,927 1,088,841 +6,552  
Ultra 10-Yr T-Note(CBOT)
Jun20 200514 156~275 157~175 156~260 157~115 +0~135 209,377 904,494 +11,786  
Sep20 200514 157~195 157~290 157~170 157~235 +0~140 964 3,992 +207  
Dec20 200514 157~235 157~235 157~235 157~235 +0~140        
Total Volume and Open Interest 210,341 908,486 +11,993  
30 Day Federal Funds(CBOT)
May20 200514 99.950 99.950 99.948 99.948 unch 8,430 228,258 -2,540  
Jun20 200514 99.950 99.950 99.945 99.950 unch 11,453 120,534 -3,211  
Jul20 200514 99.950 99.950 99.945 99.950 unch 31,596 213,211 -6,881  
Aug20 200514 99.950 99.955 99.950 99.950 -0.005 5,556 189,877 -313  
Sep20 200514 99.955 99.960 99.955 99.955 -0.005 6,675 71,900 +1,414  
Oct20 200514 99.960 99.970 99.960 99.965 unch 29,020 186,109 +5,981  
Total Volume and Open Interest 214,555 1,769,692 +14,858  
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 200514 215.44 216.98 215.12 215.64 +0.06 45,040 203,254 +4,533  
Sep20 200514 223.28 223.28 223.28 223.28 +0.06 3 191 -8  
Dec20 200514 218.66 218.66 218.66 218.66 +0.06        
Total Volume and Open Interest 45,043 203,445 +4,525  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200514 173.56 174.08 173.50 173.65 +0.02 616,386 1,320,920 +74,555 Hover/Click
Sep20 200514 176.84 177.24 176.78 176.89 unch 1,097 4,969 +1,036 Hover/Click
Dec20 200514 174.70 174.70 174.70 174.70 +0.02       Hover/Click
Total Volume and Open Interest 617,483 1,325,889 +75,591  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200514 135.72 135.87 135.69 135.72 unch 349,826 960,600 +32,418 Hover/Click
Sep20 200514 135.16 135.16 135.16 135.16 unch 4,312 9,773 +4,312 Hover/Click
Dec20 200514 135.65 135.65 135.65 135.65 unch       Hover/Click
Total Volume and Open Interest 354,138 970,373 +36,730  
Euro-Schatz(EUREX)
Jun20 200514 112.22 112.27 112.22 112.23 -0.00 283,766 1,297,391 +15,765  
Sep20 200514 112.27 112.27 112.27 112.27 -0.01 1 268 +1  
Dec20 200514 113.23 113.23 113.23 113.23 -0.00        
Total Volume and Open Interest 283,767 1,297,659 +15,766  
3-Mth Euribor(EUREX)
Jun20 200514 100.310 100.310 100.310 100.310 unch 0 760 +0  
Sep20 200514 100.355 100.355 100.355 100.355 unch 0 848 +0  
Dec20 200514 100.385 100.385 100.385 100.385 -0.005 0 346 +0  
Total Volume and Open Interest 1 4,616 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200514 138~09 138~12 137~26 137~31 +0~02 307,307 438,450 +14,601 Hover/Click
Sep20 200514 137~08 137~08 137~00 137~00 +0~02       Hover/Click
Total Volume and Open Interest 307,307 438,450 +14,601  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200514 99.72 99.74 99.71 99.72 +0.01 55,720 475,163 -3,356  
Sep20 200514 99.79 99.79 99.77 99.78 -0.01 87,053 425,097 +7,885  
Dec20 200514 99.81 99.81 99.78 99.78 -0.02 81,437 426,511 +554  
Mar21 200514 99.86 99.86 99.83 99.85 -0.01 78,819 543,244 +10,352  
Jun21 200514 99.86 99.87 99.84 99.85 -0.02 83,544 385,139 +10,480  
Sep21 200514 99.86 99.86 99.83 99.84 -0.02 64,264 247,331 +16,014  
Total Volume and Open Interest 734,269 3,410,178 +53,644  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200514 100.310 100.315 100.300 100.310 unch 58,831 503,333 -6,783  
Sep20 200514 100.365 100.365 100.350 100.360 +0.005 66,316 391,094 +4,795  
Dec20 200514 100.400 100.400 100.375 100.385 -0.005 74,910 365,297 -647  
Total Volume and Open Interest 608,019 3,412,729 -3,282  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200514 99.86 99.87 99.86 99.87 unch 5,403 106,571 -1,823  
Sep20 200514 99.86 99.88 99.86 99.87 unch 4,147 137,475 -138  
Dec20 200514 99.85 99.87 99.84 99.86 +0.01 10,606 149,691 -771  
Mar21 200514 99.85 99.87 99.85 99.87 +0.01 6,322 128,501 +1,345  
Jun21 200514 99.84 99.87 99.84 99.86 +0.02 3,414 81,285 -305  
Sep21 200514 99.82 99.85 99.82 99.84 +0.01 2,231 55,016 -283  
Dec21 200514 99.79 99.82 99.79 99.81 +0.02 1,001 49,221 -572  
Mar22 200514 99.76 99.80 99.76 99.79 +0.02 922 35,413 -484  
Jun22 200514 99.76 99.76 99.75 99.75 +0.02 95 2,514 +4  
Sep22 200514 99.71 99.71 99.71 99.71 +0.02 0 658 +0  
Total Volume and Open Interest 34,210 747,537 -3,032  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200514 99.05 99.13 99.05 99.11 +0.06 163,487 1,184,563 +9,443  
Sep20 200514 99.11 99.11 99.11 99.11 +0.06        
Total Volume and Open Interest 163,487 1,184,563 +9,443  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200514 99.76 99.77 99.75 99.76 +0.00 107,383 1,138,718 -9,575  
Sep20 200514 99.76 99.76 99.76 99.76 +0.00        
Total Volume and Open Interest 107,383 1,138,718 -9,575  
Gold(CMX) Weekly Monthly
Jun20 200514 1723.1 1746.5 1716.0 1740.9 +24.5 198,067 259,239 -11,099 Hover/Click
Aug20 200514 1734.4 1757.0 1726.8 1752.1 +25.2 49,226 141,571 +12,146 Hover/Click
Oct20 200514 1739.0 1760.7 1733.3 1757.0 +25.3 2,001 17,190 +361 Hover/Click
Dec20 200514 1743.3 1765.1 1735.0 1762.0 +24.7 5,810 59,661 +1,135 Hover/Click
Feb21 200514 1746.5 1764.9 1745.0 1764.7 +24.5 554 10,373 +228 Hover/Click
Apr21 200514 1747.1 1766.7 1747.1 1766.7 +24.4 10 2,520 +1 Hover/Click
Jun21 200514 1762.0 1768.4 1762.0 1768.4 +23.8 24 2,595 +13 Hover/Click
Aug21 200514 1770.9 1770.9 1729.1 1770.9 +23.8 0 146 +0 Hover/Click
Oct21 200514 1772.3 1772.3 1772.3 1772.3 +23.8 0 13 +0 Hover/Click
Dec21 200514 1770.0 1773.0 1770.0 1773.0 +24.1 0 2,069 +0 Hover/Click
Feb22 200514 1774.4 1774.4 1774.4 1774.4 +24.1       Hover/Click
Total Volume and Open Interest 256,070 496,739 +1,554  
Silver(CMX) Weekly Monthly
May20 200514 1600.5 1613.6 1600.5 1613.6 +47.3 65 511 -2 Hover/Click
Jul20 200514 1575.5 1622.5 1566.0 1615.6 +48.5 35,609 103,209 +560 Hover/Click
Sep20 200514 1582.0 1627.5 1571.5 1620.9 +48.0 2,935 16,753 +238 Hover/Click
Dec20 200514 1590.0 1636.0 1585.0 1630.4 +45.0 1,069 11,394 +133 Hover/Click
Mar21 200514 1595.0 1636.7 1595.0 1636.7 +44.7 164 2,591 -2 Hover/Click
May21 200514 1636.0 1640.1 1636.0 1640.1 +44.7 0 805 +0 Hover/Click
Jul21 200514 1643.5 1643.5 1589.5 1643.5 +44.7 0 36 +0 Hover/Click
Total Volume and Open Interest 40,024 135,987 +930  
Platinum(NYMEX) Weekly Monthly
Jul20 200514 775.3 783.9 769.4 775.0 +5.2 6,436 41,139 -297 Hover/Click
Oct20 200514 773.8 782.0 773.0 774.5 +4.7 141 7,473 +83 Hover/Click
Jan21 200514 772.0 775.6 772.0 775.6 +5.1 11 1,187 +0 Hover/Click
Apr21 200514 775.6 775.6 775.6 775.6 +5.1 0 140 +0 Hover/Click
Total Volume and Open Interest 6,589 49,942 -214  
Palladium(NYMEX) Weekly Monthly
Jun20 200514 1804.00 1814.40 1742.20 1798.20 +7.50 1,342 3,848 -390 Hover/Click
Sep20 200514 1790.00 1810.90 1740.00 1795.10 +4.70 452 2,977 +332 Hover/Click
Dec20 200514 1788.70 1788.70 1788.70 1788.70 +4.50 6 393 -1 Hover/Click
Total Volume and Open Interest 1,800 7,218 -59  
Copper(CMX) Weekly Monthly
May20 200514 235.70 235.70 232.40 235.10 +0.20 464 1,751 -71 Hover/Click
Jul20 200514 235.30 236.50 231.40 234.60 unch 48,168 98,722 +2,127 Hover/Click
Sep20 200514 236.60 237.45 232.70 235.60 unch 6,374 30,041 -725 Hover/Click
Dec20 200514 237.85 238.50 234.15 237.00 -0.20 2,388 21,595 +286 Hover/Click
Mar21 200514 236.35 238.55 236.35 238.35 -0.35 447 5,138 +149 Hover/Click
Total Volume and Open Interest 58,173 168,470 +1,723  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200514 23232 23592 22704 23534 +368 209,788 68,784 +1,079 Hover/Click
Sep20 200514 23194 23487 22640 23452 +366 162 795 +1 Hover/Click
Dec20 200514 22728 23362 22581 23362 +364 0 26 +0 Hover/Click
Mar21 200514 23251 23251 23251 23251 +357       Hover/Click
Total Volume and Open Interest 209,950 69,605 +1,080  
S & P 500(CME) Weekly Monthly
Jun20 200514 2822.00 2848.75 2780.75 2847.00 +34.00 2,786 103,265 -710  
Sep20 200514 2838.50 2838.50 2838.50 2838.50 +34.25 0 11 +0  
Dec20 200514 2833.25 2833.25 2833.25 2833.25 +34.50        
Mar21 200514 2825.50 2825.50 2825.50 2825.50 +32.25        
Total Volume and Open Interest 2,786 103,350 -710  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200514 2820.25 2853.75 2760.25 2847.00 +34.00 1,824,303 3,178,815 -7,438 Hover/Click
Sep20 200514 2812.50 2845.25 2751.50 2838.50 +34.25 2,648 33,953 +112 Hover/Click
Dec20 200514 2793.00 2839.75 2745.75 2833.25 +34.50 478 36,602 +83 Hover/Click
Mar21 200514 2791.00 2825.50 2755.25 2825.50 +32.25 8 97 +8 Hover/Click
Total Volume and Open Interest 1,827,438 3,249,482 -7,235  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200514 9012.75 9104.00 8847.00 9079.50 +87.25 500,539 194,514 -2,391 Hover/Click
Sep20 200514 9012.00 9086.00 8834.00 9063.75 +87.25 474 2,009 +50 Hover/Click
Dec20 200514 8829.25 9067.75 8829.25 9049.50 +87.25 7 39 +4 Hover/Click
Total Volume and Open Interest 501,020 196,564 -2,337  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200514 1552.40 1569.80 1488.80 1563.50 +15.50 12,237 70,438 -343 Hover/Click
Sep20 200514 1561.00 1563.80 1492.30 1561.70 +15.70 0 4 +0 Hover/Click
Dec20 200514 1573.20 1573.20 1573.20 1573.20 +14.60       Hover/Click
Total Volume and Open Interest 12,237 70,442 -343  
Volatility Index(CBOE)
May20 200514 34.45 38.35 32.29 32.38 -2.70 52,501 53,220 -4,974  
Jun20 200514 34.25 37.57 32.79 32.92 -2.01 54,681 89,416 +8,458  
Jul20 200514 33.30 35.90 32.50 32.63 -1.20 15,401 32,404 -1,149  
Aug20 200514 32.36 34.45 31.85 32.05 -0.62 8,490 14,487 +188  
Total Volume and Open Interest 139,952 231,716 +2,356  
S & P 600(CME)
Jun20 200514 702.80 702.80 702.80 702.80 +1.70 0 663 +0  
Sep20 200514 703.30 703.30 703.30 703.30 +1.70        
Total Volume and Open Interest 0 663 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200514 1234.50 1240.60 1174.90 1233.60 +3.70 196,159 523,038 +4,438 Hover/Click
Sep20 200514 1232.40 1237.70 1173.10 1231.50 +3.60 21 4,861 +4 Hover/Click
Dec20 200514 1227.50 1227.50 1227.50 1227.50 +1.70 0 1 +0 Hover/Click
Total Volume and Open Interest 196,180 527,900 +4,442  
Nikkei 225(CME)
Jun20 200514 20190 20255 19635 20090 -100 3,411 12,776 -163  
Sep20 200514 20180 20180 19705 20080 -100 4 13 +1  
Total Volume and Open Interest 3,415 12,789 -162  
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 200514 20160 20175 19780 19780 -570 914,495 665,606 -863  
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 200514 20160 20180 19780 19780 -570 59,242 359,670 -1,900  
Sep20 200514 20090 20110 19720 19720 -560 386 13,267 +31  
Dec20 200514 19930 19930 19600 19600 -560 9 63,325 -246  
Total Volume and Open Interest 59,640 513,362 -1,657  
Nikkei 225(CME) Yen
Jun20 200514 20165 20225 19600 20060 -105 28,884 37,097 +196  
Sep20 200514 19790 20135 19555 19995 -105 0 86 +0  
Dec20 200514 19860 19860 19860 19860 -85        
Total Volume and Open Interest 28,884 37,183 +196  
Nikkei 225(CME) e-Mini Yen
Jun20 200514 20060 20060 20060 20060 -110        
Sep20 200514 20000 20000 19995 20000 -100        
Dec20 200514 19860 19860 19860 19860 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May20 200514 4297.0 4313.0 4193.0 4272.0 -72.0 165,724 172,551 +0  
Jun20 200514 4278.0 4304.5 4184.0 4263.5 -72.5 118,183 131,488 +0  
Jul20 200514 4237.0 4237.0 4237.0 4237.0 -73.0        
Sep20 200514 4232.5 4232.5 4232.5 4232.5 -72.0 0 1 +0  
Dec20 200514 4211.0 4211.0 4211.0 4211.0 -71.0 0 56,602 +0  
Mar21 200514 4200.5 4200.5 4200.5 4200.5 -72.0        
Total Volume and Open Interest 283,907 375,148 +0  
Hang Seng Index(HKFE) Weekly Monthly
May20 200514 24079 24303 23638 23685 -384 122,303 102,209 -284  
Jun20 200514 23959 24097 23446 23479 -387 954 10,118 +220  
Total Volume and Open Interest 123,671 122,973 +201  
DAX(EUREX) Weekly Monthly
Jun20 200514 10485.0 10515.5 10159.0 10317.0 -223.0 64,740 105,365 -963  
Sep20 200514 10438.5 10447.0 10173.5 10298.0 -223.5 67 1,063 +18  
Dec20 200514 10193.0 10283.5 10193.0 10283.5 -221.5 4 425 +3  
Total Volume and Open Interest 64,811 106,853 -942  
Mini-DAX(EUREX)
Jun20 200514 10498.0 10513.0 10159.0 10317.0 -223.0 57,578 17,323 -364  
Sep20 200514 10447.0 10447.0 10145.0 10298.0 -223.5 85 674 +6  
Dec20 200514 10150.0 10300.0 10150.0 10283.5 -221.5 0 59 +0  
Total Volume and Open Interest 57,663 18,056 -358  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200514 2776 2785 2690 2736 -55 855,904 4,511,152 +10,647  
Sep20 200514 2743 2750 2670 2716 -54 4,844 111,123 +4,466  
Dec20 200514 2665 2705 2665 2705 -55 2,102 359,723 -280  
Total Volume and Open Interest 862,850 5,000,741 +14,833  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200514 9537 9570 9366 9455 -158 29,068 200,249 +1,346  
Sep20 200514 9341 9493 9341 9424 -158 4 1,528 -4  
Dec20 200514 9341 9393 9341 9393 -158 0 227 +0  
Total Volume and Open Interest 29,072 202,004 +1,342  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200514 5853.50 5854.00 5651.00 5724.50 -159.00 106,239 643,240 +1,062  
Sep20 200514 5721.00 5721.00 5638.00 5694.50 -158.00 1 2,707 -1  
Dec20 200514 5672.00 5672.00 5672.00 5672.00 -158.00 0 5,083 +0  
Total Volume and Open Interest 106,240 651,030 +1,061  
SPI 200(SFE) Weekly Monthly
Jun20 200514 5416.0 5443.0 5305.0 5308.0 -116.0 44,139 344,286 +1,127  
Sep20 200514 5256.0 5256.0 5256.0 5256.0 -118.0 0 170 +0  
Dec20 200514 5242.0 5242.0 5242.0 5242.0 -118.0 0 658 +0  
Total Volume and Open Interest 44,264 349,512 +1,252  
FTSE MIB(ISE)
Jun20 200514 16900.00 17040.00 16405.00 16745.00 -309.00 7,502 53,980 +639  
Sep20 200514 16370.00 16628.00 16365.00 16628.00 -301.00 3 461 +2  
Dec20 200514 16543.00 16543.00 16543.00 16543.00 -254.00        
Total Volume and Open Interest 7,505 54,441 +641  
KOSPI 200(KFE)
Jun20 200514 254.40 254.90 250.25 252.80 -2.85 311,478 351,506 +2,162  
Sep20 200514 253.65 254.05 249.60 251.80 -3.15 158 10,620 +1,411  
Dec20 200514 250.50 252.75 250.50 252.75 -0.45 4 38,844 -301  
Total Volume and Open Interest 311,780 424,882 +3,272  
GSCI(CME) Weekly Monthly
May20 200514 273.05 273.90 269.15 273.05 +8.65 514 1,897 -261  
Jun20 200514 272.30 280.40 272.30 277.30 +7.70 668 5,981 +409  
Jul20 200514 281.75 281.75 281.75 281.75 +6.70        
Total Volume and Open Interest 1,182 7,878 +148  
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!!!