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 Fri May 15, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200515 838.00 843.00 836.50 838.50 +1.50 102,525 324,369 +4,547 Hover/Click
Aug20 200515 840.00 845.50 839.00 840.75 +1.75 14,735 39,910 +1,681 Hover/Click
Sep20 200515 840.75 846.00 839.75 841.25 +1.75 6,495 24,654 -712 Hover/Click
Nov20 200515 844.00 850.25 843.75 845.50 +1.75 41,206 169,480 +245 Hover/Click
Jan21 200515 846.50 852.25 845.75 848.00 +2.25 11,739 64,969 -423 Hover/Click
Mar21 200515 835.75 843.00 835.75 840.00 +4.50 15,456 134,741 +2,285 Hover/Click
May21 200515 831.75 839.25 831.75 837.00 +5.25 7,978 51,079 +1,542 Hover/Click
Jul21 200515 841.00 846.00 840.50 844.00 +5.00 4,077 29,733 +413 Hover/Click
Aug21 200515 840.00 846.25 840.00 844.50 +4.75 42 1,365 +7 Hover/Click
Sep21 200515 841.00 841.00 839.75 840.00 +3.75 24 764 +11 Hover/Click
Nov21 200515 835.50 841.50 835.50 837.50 +2.75 2,059 18,326 +729 Hover/Click
Jan22 200515 844.00 844.00 844.00 844.00 +2.50 0 92 +0 Hover/Click
Mar22 200515 842.25 842.25 842.25 842.25 +2.75 0 55 +0 Hover/Click
May22 200515 846.50 846.50 846.50 846.50 +2.50 0 45 +0 Hover/Click
Total Volume and Open Interest 206,380 859,869 +10,312  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200515 288.30 289.60 287.10 287.50 -0.70 34,437 175,394 -10 Hover/Click
Aug20 200515 289.20 290.70 288.50 288.70 -0.50 8,461 35,697 +188 Hover/Click
Sep20 200515 290.20 291.70 289.50 289.80 -0.40 3,782 25,139 +112 Hover/Click
Oct20 200515 290.80 292.40 290.20 290.50 -0.30 3,471 17,130 +31 Hover/Click
Dec20 200515 293.30 294.80 292.70 293.00 -0.40 13,998 72,737 +850 Hover/Click
Jan21 200515 294.20 295.60 293.60 293.90 -0.40 4,794 20,352 +1,109 Hover/Click
Mar21 200515 290.50 292.40 290.50 290.80 -0.10 3,810 35,035 -262 Hover/Click
May21 200515 288.50 290.30 288.30 289.00 +0.50 3,156 22,745 +434 Hover/Click
Jul21 200515 291.20 292.80 290.70 291.30 +0.50 1,457 14,784 -408 Hover/Click
Aug21 200515 293.60 293.60 292.00 292.10 +0.30 162 3,116 +68 Hover/Click
Total Volume and Open Interest 78,954 436,106 +2,480  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200515 26.18 26.65 26.17 26.58 +0.40 47,867 177,752 -51 Hover/Click
Aug20 200515 26.37 26.83 26.37 26.76 +0.40 7,855 48,558 +487 Hover/Click
Sep20 200515 26.54 26.98 26.54 26.93 +0.41 3,048 41,243 -37 Hover/Click
Oct20 200515 26.69 27.13 26.69 27.06 +0.39 2,380 20,925 +379 Hover/Click
Dec20 200515 26.99 27.44 26.99 27.37 +0.39 14,465 88,026 -195 Hover/Click
Jan21 200515 27.17 27.61 27.17 27.54 +0.39 1,679 16,744 -74 Hover/Click
Mar21 200515 27.41 27.74 27.36 27.67 +0.39 2,995 30,456 -29 Hover/Click
May21 200515 27.47 27.87 27.47 27.79 +0.40 2,529 20,757 +1,141 Hover/Click
Jul21 200515 27.70 28.09 27.70 28.00 +0.41 1,266 12,220 +88 Hover/Click
Aug21 200515 27.86 28.13 27.81 28.06 +0.41 78 1,903 +24 Hover/Click
Total Volume and Open Interest 85,494 468,008 +1,914  
Canola(WCE) Weekly Monthly
May20 200514 471.2 471.2 471.2 471.2 -0.3       Hover/Click
Jul20 200515 471.0 473.8 469.8 472.3 +1.6 10,085 85,268 +708 Hover/Click
Nov20 200515 477.7 479.8 476.8 478.6 +1.0 6,564 74,773 +683 Hover/Click
Jan21 200515 483.3 486.0 483.0 485.0 +1.4 1,011 8,743 +501 Hover/Click
Mar21 200515 490.1 491.3 489.8 490.4 +1.7 220 3,606 -8 Hover/Click
Total Volume and Open Interest 18,293 174,158 +2,167  
Corn(CBOT) Weekly Monthly
Jul20 200515 317.75 320.50 316.75 319.25 +1.75 120,194 609,926 -2,309 Hover/Click
Sep20 200515 322.00 324.25 321.00 323.00 +1.00 34,384 252,702 -328 Hover/Click
Dec20 200515 331.00 333.25 330.75 332.00 +0.25 44,483 338,865 -2,609 Hover/Click
Mar21 200515 344.50 346.00 343.75 344.75 unch 6,927 54,862 -373 Hover/Click
May21 200515 351.75 353.50 351.25 352.00 -0.25 2,020 18,490 +250 Hover/Click
Jul21 200515 357.00 359.00 356.75 357.50 -0.25 3,619 62,272 +655 Hover/Click
Sep21 200515 356.25 358.50 356.25 357.25 +0.25 925 18,599 +307 Hover/Click
Dec21 200515 362.75 364.50 362.50 363.25 -0.25 4,689 57,295 +211 Hover/Click
Mar22 200515 373.25 374.50 373.25 373.50 unch 40 1,611 -1 Hover/Click
May22 200515 379.75 380.50 379.00 379.50 -0.25 6 438 +0 Hover/Click
Total Volume and Open Interest 217,436 1,417,094 -4,254  
Wheat(CBOT) Weekly Monthly
Jul20 200515 502.50 508.00 497.50 500.25 -2.00 58,350 193,595 +3,009 Hover/Click
Sep20 200515 505.25 510.25 500.50 503.00 -2.25 23,687 74,357 +1,425 Hover/Click
Dec20 200515 515.50 519.75 510.25 512.75 -2.50 18,762 60,099 +1,646 Hover/Click
Mar21 200515 524.50 528.00 520.00 521.75 -2.75 6,722 17,616 -177 Hover/Click
May21 200515 526.75 530.25 523.00 525.25 -2.50 1,282 4,399 +205 Hover/Click
Jul21 200515 522.25 525.25 519.00 522.00 -1.75 941 6,274 +79 Hover/Click
Total Volume and Open Interest 109,997 362,618 +6,227  
Wheat(KCBT) Weekly Monthly
Jul20 200515 451.75 457.00 450.25 452.25 +0.50 25,896 120,207 -834 Hover/Click
Sep20 200515 459.00 463.25 456.75 458.75 +0.25 12,310 36,721 +745 Hover/Click
Dec20 200515 471.00 474.75 468.75 470.50 unch 7,236 38,007 +339 Hover/Click
Mar21 200515 481.50 485.75 480.00 481.75 unch 2,012 11,629 +393 Hover/Click
May21 200515 488.00 492.50 487.50 489.00 unch 598 2,618 +152 Hover/Click
Jul21 200515 491.50 493.50 488.25 489.25 unch 171 1,525 +98 Hover/Click
Sep21 200515 495.50 498.75 495.25 495.50 -0.25 3 74 +2 Hover/Click
Total Volume and Open Interest 48,227 211,041 +894  
Wheat(MGE) Weekly Monthly
Jul20 200515 507.75 512.50 506.00 506.25 -1.75 5,193 36,348 -678 Hover/Click
Sep20 200515 519.50 524.00 517.50 518.00 -1.50 2,707 17,646 -33 Hover/Click
Dec20 200515 533.00 537.25 531.00 531.25 -1.50 1,118 9,438 -408 Hover/Click
Mar21 200515 546.50 547.25 545.00 545.00 -1.00 141 4,299 -10 Hover/Click
May21 200515 555.00 555.50 553.75 553.75 -1.00 38 1,962 +1 Hover/Click
Jul21 200515 560.00 561.75 560.00 560.00 -1.00 12 166 +8 Hover/Click
Total Volume and Open Interest 9,209 69,865 -1,120  
Oats(CBOT) Weekly Monthly
Jul20 200515 305.00 320.00 303.00 312.00 +7.00 380 2,634 +58 Hover/Click
Sep20 200515 278.00 288.25 276.50 280.25 +5.50 14 209 +8 Hover/Click
Dec20 200515 268.25 272.25 264.00 270.25 +2.00 91 1,079 +50 Hover/Click
Mar21 200515 272.50 272.50 272.50 272.50 +2.00 0 1 +0 Hover/Click
Total Volume and Open Interest 485 3,923 +116  
Rough Rice(CBOT) Weekly Monthly
May20 200514 17.42 17.50 17.42 17.42 unch 7 34 -4 Hover/Click
Jul20 200515 15.95 16.04 15.53 16.01 +0.09 269 7,232 +4 Hover/Click
Sep20 200515 11.90 11.91 11.87 11.90 +0.01 80 4,312 +15 Hover/Click
Nov20 200515 11.74 11.74 11.73 11.73 +0.08 31 423 +24 Hover/Click
Total Volume and Open Interest 400 11,976 +16  
Live Cattle(CME) Weekly Monthly
Jun20 200515 94.650 97.135 94.135 97.000 +2.865 57,295 58,762 -13,175 Hover/Click
Aug20 200515 97.350 99.250 96.580 97.830 +0.830 56,062 99,196 +11,413 Hover/Click
Oct20 200515 100.000 101.885 99.400 100.350 +0.400 26,455 48,777 +3,755 Hover/Click
Dec20 200515 102.800 104.580 102.350 103.180 +0.380 11,480 31,555 +271 Hover/Click
Feb21 200515 106.700 108.000 106.150 106.830 +0.150 5,127 13,773 -57 Hover/Click
Apr21 200515 109.885 111.000 108.885 109.850 +0.150 1,739 8,796 +437 Hover/Click
Total Volume and Open Interest 158,497 263,326 +2,718  
Feeder Cattle(CME) Weekly Monthly
May20 200515 124.350 125.430 123.800 124.730 +0.930 600 2,347 -88 Hover/Click
Aug20 200515 131.250 133.235 130.685 131.075 +0.025 4,391 15,136 -194 Hover/Click
Sep20 200515 132.550 134.400 132.250 132.750 +0.215 1,827 5,224 -221 Hover/Click
Oct20 200515 133.750 135.630 133.250 133.950 +0.200 1,646 3,599 -12 Hover/Click
Nov20 200515 134.485 136.250 134.100 134.575 +0.125 669 1,859 +44 Hover/Click
Jan21 200515 133.000 134.880 132.685 133.235 +0.235 137 1,218 +20 Hover/Click
Mar21 200515 133.235 134.100 131.785 132.685 +0.785 6 232 +1 Hover/Click
Total Volume and Open Interest 9,277 29,622 -450  
Lean Hogs(CME) Weekly Monthly
Jun20 200515 58.230 59.400 57.750 57.880 -0.870 21,922 38,623 -3,336 Hover/Click
Jul20 200515 58.030 58.730 57.580 57.750 -1.050 19,462 53,614 +4,660 Hover/Click
Aug20 200515 57.500 57.530 56.250 56.400 -1.330 11,836 37,525 +844 Hover/Click
Oct20 200515 52.500 52.700 51.280 51.400 -1.330 6,974 38,393 -468 Hover/Click
Dec20 200515 52.300 53.150 51.630 51.730 -1.150 3,726 25,364 +724 Hover/Click
Feb21 200515 58.550 59.200 57.750 57.830 -1.070 1,165 8,865 +338 Hover/Click
Apr21 200515 64.280 64.580 63.480 63.530 -0.820 174 2,545 +6 Hover/Click
May21 200515 68.200 68.200 68.200 68.200 -0.830 3 46 -2  
Total Volume and Open Interest 66,043 207,162 +2,668  
Class III Milk(CME) Weekly Monthly
May20 200515 12.54 12.60 12.15 12.24 -0.24 286 4,648 +52 Hover/Click
Jun20 200515 16.85 16.85 16.25 16.85 +0.75 660 5,013 -37 Hover/Click
Jul20 200515 17.30 17.55 16.13 16.82 +0.02 460 2,998 +102 Hover/Click
Aug20 200515 17.56 18.03 16.66 16.95 -0.46 235 2,492 +38 Hover/Click
Sep20 200515 17.70 17.89 16.85 16.85 -0.75 184 2,077 +59 Hover/Click
Oct20 200515 17.40 17.71 16.80 16.80 -0.75 85 1,844 -4 Hover/Click
Nov20 200515 17.10 17.26 16.51 16.51 -0.75 45 1,588 +13 Hover/Click
Dec20 200515 16.53 16.53 15.95 16.04 -0.66 46 1,364 -19 Hover/Click
Jan21 200515 15.90 16.00 15.76 15.76 -0.49 3 418 +1 Hover/Click
Feb21 200515 15.99 15.99 15.95 15.95 -0.18 13 387 -1 Hover/Click
Mar21 200515 16.04 16.04 16.04 16.04 -0.10 8 406 +1 Hover/Click
Apr21 200515 16.11 16.15 16.10 16.14 -0.11 8 163 -3 Hover/Click
May21 200515 16.25 16.25 16.25 16.25 unch 1 157 +1 Hover/Click
Total Volume and Open Interest 2,034 23,748 +203  
Cocoa(ICE) Weekly Monthly
May20 200513 2474 2474 2474 2474 +54       Hover/Click
Jul20 200515 2428 2433 2383 2399 -14 17,534 73,832 -623 Hover/Click
Sep20 200515 2400 2405 2360 2375 -12 12,861 55,156 +2,189 Hover/Click
Dec20 200515 2344 2349 2310 2321 -10 6,520 49,792 +367 Hover/Click
Mar21 200515 2290 2297 2267 2275 -3 2,607 29,628 +191 Hover/Click
May21 200515 2269 2269 2250 2256 -3 1,102 8,051 +304 Hover/Click
Jul21 200515 2246 2248 2240 2244 -2 371 3,486 +5 Hover/Click
Total Volume and Open Interest 41,022 223,874 +2,448  
Coffee "C"(ICE) Weekly Monthly
May20 200515 105.00 105.00 104.80 104.80 -0.10 57 129 -219 Hover/Click
Jul20 200515 108.05 109.15 106.55 106.85 +0.15 15,475 79,157 +149 Hover/Click
Sep20 200515 109.15 110.20 107.75 108.00 +0.05 7,897 49,287 +858 Hover/Click
Dec20 200515 110.75 111.95 109.55 109.75 -0.05 5,602 50,689 +522 Hover/Click
Mar21 200515 112.55 113.60 111.45 111.55 -0.10 3,031 24,080 +722 Hover/Click
May21 200515 113.60 114.45 112.50 112.50 -0.15 668 10,164 +134 Hover/Click
Total Volume and Open Interest 33,899 240,713 +2,272  
Orange Juice(ICE) Weekly Monthly
Jul20 200515 119.65 124.90 118.30 123.55 +4.00 293 7,127 +12 Hover/Click
Sep20 200515 119.65 124.40 118.95 122.80 +3.15 45 1,729 +11 Hover/Click
Nov20 200515 120.40 122.20 120.40 122.10 +2.35 5 574 +2 Hover/Click
Jan21 200515 122.00 123.10 122.00 122.95 +2.05 3 354 +0 Hover/Click
Mar21 200515 124.85 124.85 124.85 124.85 +2.00 2 173 +0 Hover/Click
May21 200515 126.75 126.75 126.75 126.75 +2.00       Hover/Click
Total Volume and Open Interest 348 9,957 +25  
Sugar #11(ICE) Weekly Monthly
Jul20 200515 10.56 10.68 10.29 10.38 -0.08 56,354 334,248 -5,533 Hover/Click
Oct20 200515 10.64 10.76 10.39 10.50 -0.06 44,559 238,087 +6,240 Hover/Click
Mar21 200515 11.33 11.43 11.09 11.21 -0.04 22,499 155,690 +3,102 Hover/Click
May21 200515 11.25 11.34 11.07 11.18 +0.01 8,226 68,597 -221 Hover/Click
Jul21 200515 11.18 11.24 11.00 11.12 +0.07 6,273 56,931 +899 Hover/Click
Oct21 200515 11.21 11.30 11.08 11.18 +0.10 3,220 46,158 +1,095 Hover/Click
Mar22 200515 11.62 11.71 11.50 11.60 +0.14 2,495 25,377 +693 Hover/Click
May22 200515 11.42 11.56 11.38 11.46 +0.20 2,075 13,780 +1,015 Hover/Click
Total Volume and Open Interest 151,138 963,061 +10,010  
London Cocoa(LCE) Weekly Monthly
Jul20 200515 1954 1991 1953 1967 +9 8,244 58,455 +454 Hover/Click
Sep20 200515 1844 1867 1844 1858 +9 5,688 43,397 +282 Hover/Click
Dec20 200515 1745 1762 1745 1755 +8 3,352 61,958 +43 Hover/Click
Mar21 200515 1700 1707 1692 1705 +11 1,999 37,632 +334 Hover/Click
May21 200515 1690 1695 1681 1694 +9 1,045 14,919 +271 Hover/Click
Jul21 200515 1685 1689 1679 1689 +9 656 8,199 -47 Hover/Click
Sep21 200515 1680 1684 1675 1684 +8 165 9,297 -67 Hover/Click
Total Volume and Open Interest 21,149 239,205 -848  
London Sugar(LCE) Weekly Monthly
Aug20 200515 358.00 365.50 357.80 359.20 +4.00 3,239 46,173 -470 Hover/Click
Oct20 200515 336.50 339.70 332.40 333.30 -0.30 1,906 18,097 -10 Hover/Click
Dec20 200515 330.20 331.60 325.30 326.70 -0.80 1,124 9,650 +40 Hover/Click
Mar21 200515 329.70 330.40 324.10 325.40 -1.20 277 9,375 -26 Hover/Click
May21 200515 332.50 333.10 327.40 328.60 -0.70 36 3,941 -25 Hover/Click
Total Volume and Open Interest 6,704 93,000 -469  
Cotton(ICE) Weekly Monthly
Jul20 200515 57.85 58.86 57.35 58.25 +0.40 18,961 87,822 -852 Hover/Click
Oct20 200515 57.30 58.00 57.30 57.95 +0.49 21 40 +2 Hover/Click
Dec20 200515 57.80 58.60 57.32 58.17 +0.41 12,522 58,836 +824 Hover/Click
Mar21 200515 58.64 59.30 58.06 58.87 +0.25 1,753 14,160 +133 Hover/Click
May21 200515 59.40 59.95 58.81 59.53 +0.13 1,108 3,731 +43 Hover/Click
Jul21 200515 60.30 60.38 59.34 60.01 +0.03 746 4,237 +240 Hover/Click
Total Volume and Open Interest 35,800 176,919 +726  
Lumber(CME) Weekly Monthly
May20 200515 328.5 333.0 328.5 333.0 -10.5 27 44 -26  
Jul20 200515 345.6 351.5 343.6 345.0 +0.4 260 1,569 +16  
Sep20 200515 348.4 351.8 346.7 346.9 +0.5 77 729 +16  
Nov20 200515 346.2 346.2 346.2 346.2 +1.2 7 238 -3  
Jan21 200515 358.1 358.1 358.1 358.1 +1.2 0 19 +0  
Mar21 200515 356.7 356.7 356.7 356.7 +1.2        
May21 200515 355.2 355.2 355.2 355.2 +1.2        
Total Volume and Open Interest 371 2,599 +3  
Crude Oil(NYM) Weekly Monthly
Jun20 200515 27.64 29.92 27.24 29.43 +1.87 150,864 134,982 -19,393 Hover/Click
Jul20 200515 28.02 29.82 27.53 29.52 +1.64 460,735 315,605 +15,651 Hover/Click
Aug20 200515 28.73 30.39 28.25 30.12 +1.46 165,304 246,831 +12,430 Hover/Click
Sep20 200515 29.46 30.96 29.04 30.69 +1.27 136,192 295,243 +20,578 Hover/Click
Oct20 200515 30.09 31.38 29.67 31.11 +1.11 46,071 118,565 +408 Hover/Click
Nov20 200515 30.64 31.82 30.34 31.56 +0.99 23,952 118,168 +858 Hover/Click
Dec20 200515 31.16 32.27 30.79 32.01 +0.90 73,913 333,541 +4,199 Hover/Click
Jan21 200515 31.40 32.63 31.32 32.40 +0.82 11,914 72,114 +755 Hover/Click
Feb21 200515 31.93 32.89 31.75 32.76 +0.75 6,996 42,085 +768 Hover/Click
Mar21 200515 32.49 33.37 32.23 33.10 +0.69 8,041 50,346 +460 Hover/Click
Apr21 200515 32.93 33.67 32.78 33.42 +0.65 1,896 24,628 +208 Hover/Click
May21 200515 32.96 33.96 32.96 33.72 +0.62 1,865 26,511 +1,106 Hover/Click
Jun21 200515 33.35 34.28 33.25 34.01 +0.58 14,914 106,320 +420 Hover/Click
Jul21 200515 34.12 34.45 33.89 34.27 +0.55 1,112 23,405 +18 Hover/Click
Aug21 200515 34.44 34.69 34.44 34.52 +0.52 1,771 14,642 +374 Hover/Click
Sep21 200515 34.56 35.00 34.35 34.76 +0.49 1,714 28,856 +90 Hover/Click
Total Volume and Open Interest 1,146,095 2,287,017 +38,997  
e-miNY Crude Oil(NYM)
Jun20 200515 27.575 29.900 27.225 29.425 +1.875 11,982 3,325 -207  
Jul20 200515 28.000 29.825 27.550 29.525 +1.650 9,585 3,030 -129  
Aug20 200515 28.550 30.375 28.225 30.125 +1.475 656 1,106 +150  
Sep20 200515 29.600 30.925 29.075 30.700 +1.275 174 465 -140  
Oct20 200515 30.200 31.300 29.975 31.100 +1.100 1 150 -1  
Nov20 200515 31.550 31.550 31.550 31.550 +0.975 5 57 +1  
Dec20 200515 31.075 32.225 30.800 32.000 +0.900 88 436 -6  
Jan21 200515 31.675 32.400 31.675 32.400 +0.825 12 79 +6  
Feb21 200515 32.750 32.750 32.750 32.750 +0.750 1 64 +0  
Mar21 200515 33.100 33.100 33.100 33.100 +0.700 0 35 +0  
Total Volume and Open Interest 22,522 8,991 -318  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200515 90.30 93.68 89.65 92.04 +2.56 50,814 58,496 -3,403 Hover/Click
Jul20 200515 94.00 97.08 93.07 95.48 +2.49 39,890 67,117 +2,140 Hover/Click
Aug20 200515 97.65 100.20 96.35 98.78 +2.51 18,649 26,626 +1,425 Hover/Click
Sep20 200515 100.54 103.32 99.55 102.01 +2.53 19,121 28,471 +116 Hover/Click
Oct20 200515 104.24 105.72 102.25 104.61 +2.34 8,743 21,166 +402 Hover/Click
Nov20 200515 106.50 107.61 104.70 106.62 +2.18 7,648 23,900 +140 Hover/Click
Dec20 200515 107.16 109.32 106.13 108.09 +2.08 18,486 42,427 +384 Hover/Click
Jan21 200515 108.18 110.66 107.73 109.58 +1.98 6,389 17,515 -892 Hover/Click
Feb21 200515 109.50 111.98 109.33 110.87 +1.91 1,588 10,802 +334 Hover/Click
Mar21 200515 112.55 112.75 110.48 111.86 +1.86 1,246 10,296 +259 Hover/Click
Apr21 200515 112.31 113.62 111.40 112.48 +1.82 568 8,648 +94 Hover/Click
May21 200515 113.33 114.47 112.98 113.48 +1.69 350 4,132 +90 Hover/Click
Jun21 200515 114.64 115.72 113.19 114.67 +1.57 1,472 19,125 +181 Hover/Click
Jul21 200515 117.37 117.37 116.00 116.50 +1.49 274 3,123 +100 Hover/Click
Total Volume and Open Interest 179,321 388,811 +1,682  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200515 92.75 97.45 91.65 97.02 +5.57 62,273 55,246 -6,180 Hover/Click
Jul20 200515 95.34 98.88 93.63 98.38 +4.69 63,734 84,649 +6,803 Hover/Click
Aug20 200515 95.69 99.42 94.73 98.95 +4.12 32,343 27,781 +1,218 Hover/Click
Sep20 200515 96.00 99.25 94.74 98.71 +3.74 23,217 47,648 +604 Hover/Click
Oct20 200515 87.00 90.85 86.91 90.28 +3.26 13,139 32,142 +1,039 Hover/Click
Nov20 200515 87.32 89.96 87.09 89.55 +2.82 8,224 20,103 -327 Hover/Click
Dec20 200515 87.10 89.76 86.52 89.12 +2.46 11,613 40,393 +1,346 Hover/Click
Jan21 200515 89.18 89.98 88.80 89.64 +2.27 2,132 8,910 +230 Hover/Click
Feb21 200515 90.61 91.52 90.61 90.87 +2.09 1,009 2,899 +112 Hover/Click
Mar21 200515 92.27 93.00 92.27 92.74 +2.00 1,576 6,060 -109 Hover/Click
Total Volume and Open Interest 222,152 368,193 +5,144  
e-miNY RBOB Gasoline(NYM)
Jun20 200515 91.50 97.02 91.50 97.02 +5.57 0 2 +0  
Jul20 200515 98.38 98.38 98.38 98.38 +4.69        
Aug20 200515 98.95 98.95 98.95 98.95 +4.12        
Sep20 200515 98.71 98.71 98.71 98.71 +3.74        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200515 1.675 1.732 1.634 1.646 -0.035 254,680 135,251 -19,621 Hover/Click
Jul20 200515 1.870 1.920 1.822 1.833 -0.051 200,947 279,471 +29,501 Hover/Click
Aug20 200515 1.971 2.022 1.925 1.935 -0.050 50,353 62,249 +2,589 Hover/Click
Sep20 200515 2.031 2.083 1.989 2.000 -0.043 51,164 131,587 -1,432 Hover/Click
Oct20 200515 2.129 2.179 2.086 2.098 -0.039 45,638 101,611 -2,620 Hover/Click
Nov20 200515 2.425 2.477 2.390 2.402 -0.029 23,586 42,515 +1,523 Hover/Click
Dec20 200515 2.832 2.875 2.797 2.808 -0.015 15,754 65,822 +1,103 Hover/Click
Jan21 200515 2.974 3.019 2.943 2.955 -0.012 24,132 90,722 +3,193 Hover/Click
Feb21 200515 2.935 2.976 2.903 2.915 -0.012 7,060 33,605 +153 Hover/Click
Mar21 200515 2.816 2.849 2.781 2.793 -0.011 15,204 58,425 +40 Hover/Click
Apr21 200515 2.531 2.562 2.508 2.519 -0.007 14,811 69,498 +248 Hover/Click
May21 200515 2.513 2.530 2.481 2.492 -0.005 4,034 26,327 +545 Hover/Click
Jun21 200515 2.562 2.570 2.525 2.535 -0.005 2,634 17,045 +9 Hover/Click
Jul21 200515 2.609 2.617 2.575 2.584 -0.006 2,402 12,027 -261 Hover/Click
Aug21 200515 2.612 2.626 2.589 2.594 -0.006 1,282 10,552 +152 Hover/Click
Sep21 200515 2.592 2.606 2.568 2.575 -0.005 1,820 12,006 +253 Hover/Click
Total Volume and Open Interest 727,117 1,269,948 +17,149  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200515 31.52 32.91 30.94 32.50 +1.37 221,112 328,633 -13,808 Hover/Click
Aug20 200515 31.94 33.20 31.43 32.80 +1.16 133,268 306,273 +4,621 Hover/Click
Sep20 200515 32.46 33.66 32.01 33.28 +1.06 93,952 244,958 +14,904 Hover/Click
Oct20 200515 33.20 34.20 32.66 33.84 +0.97 41,545 131,774 -130 Hover/Click
Nov20 200515 33.90 34.83 33.40 34.49 +0.90 35,268 120,933 -895 Hover/Click
Dec20 200515 34.56 35.46 34.08 35.11 +0.85 112,277 336,904 +1,256 Hover/Click
Jan21 200515 34.93 35.94 34.65 35.61 +0.80 15,156 113,476 -25 Hover/Click
Feb21 200515 35.15 36.36 35.15 36.05 +0.75 13,008 92,482 +2,496 Hover/Click
Mar21 200515 35.64 36.79 35.64 36.47 +0.69 21,995 90,629 +3,502 Hover/Click
Apr21 200515 36.40 36.85 36.40 36.83 +0.65 9,915 57,158 +3,815 Hover/Click
May21 200515 36.79 37.19 36.75 37.19 +0.60 4,291 36,998 +1,413 Hover/Click
Jun21 200515 36.95 37.91 36.87 37.55 +0.57 28,653 141,206 +683 Hover/Click
Jul21 200515 37.71 37.85 37.71 37.85 +0.54 2,795 31,503 +849 Hover/Click
Aug21 200515 37.80 38.16 37.76 38.16 +0.51 1,251 23,158 +257 Hover/Click
Total Volume and Open Interest 809,920 2,704,942 +32,798  
Gas Oil(ICE) Weekly Monthly
Jun20 200515 266.75 277.50 262.25 269.75 +14.50 102,874 136,191 -8,018 Hover/Click
Jul20 200515 280.25 289.50 276.00 282.25 +12.25 67,993 118,350 +5,782 Hover/Click
Aug20 200515 286.75 297.00 284.75 290.50 +11.25 32,579 68,124 +1,799 Hover/Click
Sep20 200515 295.25 304.25 292.25 297.75 +10.75 26,234 58,777 +557 Hover/Click
Oct20 200515 303.00 311.50 300.00 305.25 +10.25 15,076 50,015 +507 Hover/Click
Nov20 200515 306.50 316.00 305.50 310.25 +9.75 8,093 40,140 +337 Hover/Click
Dec20 200515 313.00 319.50 309.25 314.00 +9.50 31,922 84,465 +397 Hover/Click
Jan21 200515 316.50 324.25 314.50 319.00 +9.00 5,685 35,071 +575 Hover/Click
Feb21 200515 321.75 329.25 320.25 324.25 +8.50 2,352 19,927 -335 Hover/Click
Mar21 200515 326.50 333.00 325.50 329.25 +8.00 3,348 20,339 +469 Hover/Click
Total Volume and Open Interest 315,379 849,195 +5,865  
Ethanol(CBOT)
Jun20 200515 1.105 1.132 1.105 1.106 +0.002 23 108 -18  
Jul20 200515 1.060 1.071 1.060 1.067 +0.002 24 263 -4  
Aug20 200515 1.077 1.077 1.077 1.077 +0.002 0 32 +0  
Sep20 200515 1.077 1.077 1.077 1.077 +0.002        
Oct20 200515 1.077 1.077 1.077 1.077 +0.002        
Nov20 200515 1.077 1.077 1.077 1.077 +0.002        
Dec20 200515 1.112 1.112 1.112 1.112 +0.002 0 1 +0  
Jan21 200515 1.108 1.108 1.108 1.108 +0.002        
Total Volume and Open Interest 47 404 -22  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200515 27.65 29.89 27.23 29.43 +1.87 15,056 44,854 -7,503 Hover/Click
Jul20 200515 28.01 29.87 27.54 29.52 +1.64 54,602 73,222 -4,414 Hover/Click
Aug20 200515 28.46 30.36 28.27 30.12 +1.46 30,368 41,863 -2,941 Hover/Click
Sep20 200515 29.20 30.92 29.14 30.69 +1.27 28,468 50,980 +1,079 Hover/Click
Oct20 200515 29.73 31.25 29.73 31.11 +1.11 11,856 24,356 +2,641 Hover/Click
Nov20 200515 30.84 31.71 30.77 31.56 +0.99 4,582 17,806 +509 Hover/Click
Dec20 200515 31.34 32.24 31.29 32.01 +0.90 15,463 99,815 +234 Hover/Click
Jan21 200515 31.98 32.56 31.83 32.40 +0.82 1,996 9,357 +972 Hover/Click
Feb21 200515 32.30 32.94 32.19 32.76 +0.75 561 6,135 +46 Hover/Click
Mar21 200515 33.10 33.10 33.10 33.10 +0.69 657 8,361 -57 Hover/Click
Apr21 200515 33.42 33.42 33.42 33.42 +0.65 163 5,659 +79 Hover/Click
May21 200515 33.72 33.72 33.72 33.72 +0.62 53 5,790 +10 Hover/Click
Jun21 200515 33.95 34.01 33.73 34.01 +0.58 1,573 34,639 +49 Hover/Click
Jul21 200515 34.27 34.27 34.27 34.27 +0.55 96 5,620 +0 Hover/Click
Aug21 200515 34.52 34.52 34.52 34.52 +0.52 103 6,359 -19 Hover/Click
Sep21 200515 34.76 34.76 34.76 34.76 +0.49 137 5,799 +18 Hover/Click
Total Volume and Open Interest 172,847 588,545 -9,697  
US Dollar Index(ICE) Weekly Monthly
Jun20 200515 100.305 100.515 100.095 100.435 -0.073 14,300 31,055 +1,009 Hover/Click
Sep20 200515 100.310 100.500 100.150 100.430 -0.073 33 856 +12 Hover/Click
Dec20 200515 100.450 100.450 100.450 100.450 -0.073 5 232 +0 Hover/Click
Total Volume and Open Interest 14,353 32,159 +1,036  
Australian Dollar(CME) Weekly Monthly
Jun20 200515 64.64 64.74 64.03 64.19 -0.15 92,392 131,538 +4,619 Hover/Click
Sep20 200515 64.56 64.74 64.04 64.19 -0.16 385 960 -90 Hover/Click
Dec20 200515 64.54 64.70 64.05 64.19 -0.15 4 262 +4 Hover/Click
Total Volume and Open Interest 92,869 133,772 +4,508  
British Pound(CME) Weekly Monthly
Jun20 200515 122.32 122.41 121.01 121.18 -0.78 94,114 169,166 +6,581 Hover/Click
Sep20 200515 121.94 122.44 121.07 121.22 -0.78 177 2,035 +44 Hover/Click
Dec20 200515 121.60 122.45 121.22 121.26 -0.78 2 211 +2 Hover/Click
Total Volume and Open Interest 94,474 173,139 +6,571  
Canadian Dollar(CME) Weekly Monthly
Jun20 200515 71.21 71.34 70.84 70.89 -0.17 55,603 114,819 +2,421 Hover/Click
Sep20 200515 71.22 71.35 70.86 70.91 -0.17 200 3,443 +13 Hover/Click
Dec20 200515 71.34 71.34 70.89 70.91 -0.17 15 2,873 +13 Hover/Click
Mar21 200515 70.92 71.30 70.92 70.92 -0.18 4 139 +0 Hover/Click
Total Volume and Open Interest 55,858 122,878 +2,425  
Japanese Yen(CME) Weekly Monthly
Jun20 200515 93.28 93.62 93.11 93.24 -0.06 64,514 151,117 +1,577 Hover/Click
Sep20 200515 93.30 93.76 93.27 93.39 -0.06 138 1,084 +68 Hover/Click
Dec20 200515 93.57 93.89 93.49 93.57 -0.06 4 67 +1 Hover/Click
Total Volume and Open Interest 64,705 155,003 +1,633  
Swiss Franc(CME) Weekly Monthly
Jun20 200515 102.84 103.20 102.71 102.95 +0.24 16,744 40,372 +18 Hover/Click
Sep20 200515 103.34 103.46 103.11 103.24 +0.25 46 117 +26 Hover/Click
Dec20 200515 103.68 103.68 103.27 103.52 +0.24 5 23 +0 Hover/Click
Total Volume and Open Interest 16,795 40,513 +44  
EuroFX(CME) Weekly Monthly
Jun20 200515 108.12 108.58 107.95 108.20 +0.31 147,605 539,825 +2,068 Hover/Click
Sep20 200515 108.32 108.79 108.17 108.41 +0.30 500 3,695 +55 Hover/Click
Dec20 200515 108.99 108.99 108.56 108.64 +0.31 17 1,874 +5 Hover/Click
Total Volume and Open Interest 148,425 549,501 +2,172  
Mexican Peso(CME) Weekly Monthly
May20 200515 419.88 420.63 414.63 416.38 +0.75 24 1,005 +1  
Jun20 200515 416.75 418.88 412.50 414.75 +0.75 37,274 100,005 +924 Hover/Click
Total Volume and Open Interest 37,433 102,091 +993  
Brazilian Real(CME) Weekly Monthly
Jun20 200515 172.20 173.35 170.20 170.80 -0.30 5,962 21,404 +691 Hover/Click
Jul20 200515 172.25 173.00 169.95 170.50 -0.25 86 281 +13  
Aug20 200515 170.30 170.30 170.30 170.30 +0.95 0 128 +0  
Sep20 200515 170.00 170.05 170.00 170.00 +0.90       Hover/Click
Total Volume and Open Interest 6,048 21,813 +704  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200515 181~180 182~150 180~230 180~300 -0~220 297,030 1,009,291 +7,284 Hover/Click
Sep20 200515 180~010 180~280 179~070 179~130 -0~220 2,605 8,698 +1,366 Hover/Click
Dec20 200515 179~130 179~130 179~130 179~130 -0~220       Hover/Click
Total Volume and Open Interest 299,635 1,017,989 +8,650  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200515 139~120 139~210 139~080 139~105 -0~030 1,203,530 3,269,346 -25,522 Hover/Click
Sep20 200515 139~045 139~135 139~005 139~030 -0~030 24,491 140,206 +12,193 Hover/Click
Dec20 200515 139~025 139~025 139~025 139~025 -0~030       Hover/Click
Total Volume and Open Interest 1,228,021 3,409,552 -13,329  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200515 125~234 125~272 125~216 125~232 -0~010 800,970 3,390,766 -40,385 Hover/Click
Sep20 200515 125~186 125~232 125~174 125~186 -0~012 93,943 253,806 +53,293 Hover/Click
Dec20 200515 125~186 125~186 125~186 125~186 -0~012       Hover/Click
Total Volume and Open Interest 894,913 3,644,572 +12,908  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200515 110~091 110~097 110~084 110~090 -0~001 454,603 2,314,947 -19,366 Hover/Click
Sep20 200515 110~136 110~144 110~134 110~134 -0~002 26,359 104,385 +14,572 Hover/Click
Dec20 200515 110~134 110~134 110~134 110~134 -0~002       Hover/Click
Total Volume and Open Interest 480,962 2,419,332 -4,794  
Eurodollars(CME) Weekly Monthly
Jun20 200515 99.675 99.685 99.665 99.675 +0.005 287,230 1,669,946 -18,796  
Sep20 200515 99.715 99.730 99.710 99.715 unch 211,111 1,578,786 +15,069  
Dec20 200515 99.700 99.720 99.700 99.705 unch 212,875 1,106,271 -1,448  
Mar21 200515 99.790 99.800 99.775 99.785 unch 212,950 948,341 +13,331  
Jun21 200515 99.810 99.820 99.795 99.805 unch 205,849 813,214 +12,062  
Sep21 200515 99.810 99.825 99.795 99.810 unch 166,237 633,566 +12,510  
Dec21 200515 99.795 99.810 99.785 99.795 -0.005 142,592 703,543 -3,460  
Mar22 200515 99.795 99.810 99.780 99.795 -0.005 167,729 613,992 +18,141  
Jun22 200515 99.775 99.790 99.760 99.770 -0.010 91,828 449,053 +336  
Sep22 200515 99.755 99.770 99.740 99.745 -0.010 94,652 341,415 +2,249  
Dec22 200515 99.715 99.730 99.695 99.700 -0.015 68,189 255,102 +2,683  
Mar23 200515 99.690 99.705 99.665 99.675 -0.020 62,286 291,751 +2,810  
Jun23 200515 99.655 99.675 99.625 99.635 -0.025 28,186 162,062 -1,094  
Sep23 200515 99.620 99.640 99.590 99.595 -0.030 34,636 180,433 -4,716  
Dec23 200515 99.575 99.590 99.535 99.545 -0.030 27,050 114,854 -1,520  
Mar24 200515 99.535 99.555 99.495 99.505 -0.035 21,948 122,512 -764  
Jun24 200515 99.490 99.510 99.445 99.455 -0.040 19,875 67,378 -804  
Sep24 200515 99.440 99.465 99.395 99.405 -0.040 16,247 76,367 +85  
Total Volume and Open Interest 2,200,649 10,789,061 +36,976  
Ultra T-Bond(CBOT)
Jun20 200515 224~26 226~23 223~08 223~21 -1~01 201,111 1,052,459 -3,577  
Sep20 200515 222~25 225~04 221~23 222~03 -1~01 30,847 59,033 +26,228  
Dec20 200515 222~03 222~03 222~03 222~03 -1~01        
Total Volume and Open Interest 231,958 1,111,492 +22,651  
Ultra 10-Yr T-Note(CBOT)
Jun20 200515 157~100 157~240 156~300 157~020 -0~095 206,564 915,831 +11,337  
Sep20 200515 157~210 158~040 157~100 157~130 -0~105 3,338 5,187 +1,195  
Dec20 200515 157~130 157~130 157~130 157~130 -0~105        
Total Volume and Open Interest 209,902 921,018 +12,532  
30 Day Federal Funds(CBOT)
May20 200515 99.948 99.950 99.948 99.950 +0.002 5,505 227,322 -936  
Jun20 200515 99.945 99.950 99.945 99.950 unch 13,531 123,218 +2,684  
Jul20 200515 99.950 99.950 99.945 99.950 unch 26,675 214,261 +1,050  
Aug20 200515 99.950 99.955 99.945 99.950 unch 25,395 187,777 -2,100  
Sep20 200515 99.955 99.960 99.950 99.955 unch 21,261 72,997 +1,097  
Oct20 200515 99.965 99.965 99.955 99.960 -0.005 41,661 188,628 +2,519  
Total Volume and Open Interest 330,906 1,771,878 +2,186  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200514 152.32 152.35 152.24 152.33 +0.05 751 13,029 -28 Hover/Click
Sep20 200514 152.33 152.33 152.33 152.33 +0.05       Hover/Click
Dec20 200514 152.33 152.33 152.33 152.33 +0.05       Hover/Click
Total Volume and Open Interest 751 13,029 -28  
Euro-Buxl(EUREX)
Jun20 200515 215.72 217.60 215.50 215.92 +0.28 52,411 211,027 +7,773  
Sep20 200515 223.62 223.62 223.62 223.62 +0.34 60 250 +59  
Dec20 200515 218.94 218.94 218.94 218.94 +0.28        
Total Volume and Open Interest 52,471 211,277 +7,832  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200515 173.62 174.23 173.59 173.74 +0.09 550,622 1,291,617 -29,303 Hover/Click
Sep20 200515 176.95 177.52 176.90 177.01 +0.12 2,867 7,733 +2,764 Hover/Click
Dec20 200515 174.79 174.79 174.79 174.79 +0.09       Hover/Click
Total Volume and Open Interest 553,489 1,299,350 -26,539  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200515 135.72 135.89 135.68 135.73 +0.01 310,716 952,593 -8,007 Hover/Click
Sep20 200515 135.25 135.32 135.14 135.17 +0.01 3,775 13,544 +3,771 Hover/Click
Dec20 200515 135.66 135.66 135.66 135.66 +0.01       Hover/Click
Total Volume and Open Interest 314,491 966,137 -4,236  
Euro-Schatz(EUREX)
Jun20 200515 112.24 112.27 112.21 112.23 unch 193,616 1,275,882 -21,509  
Sep20 200515 112.30 112.30 112.27 112.27 unch 0 268 +0  
Dec20 200515 113.23 113.23 113.23 113.23 unch        
Total Volume and Open Interest 193,616 1,276,150 -21,509  
3-Mth Euribor(EUREX)
Jun20 200515 100.315 100.315 100.310 100.310 unch 0 760 +0  
Sep20 200515 100.360 100.360 100.355 100.355 unch 0 848 +0  
Dec20 200515 100.395 100.395 100.385 100.385 unch 0 346 +0  
Total Volume and Open Interest 0 4,616 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200515 138~05 138~13 137~22 137~26 -0~04 246,153 427,182 -11,268 Hover/Click
Sep20 200515 136~27 136~27 136~27 136~27 -0~05 31 31 +31 Hover/Click
Total Volume and Open Interest 246,184 427,213 -11,237  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200515 99.72 99.75 99.72 99.75 +0.03 35,358 475,095 -68  
Sep20 200515 99.78 99.80 99.78 99.79 +0.01 50,997 421,175 -3,922  
Dec20 200515 99.79 99.81 99.79 99.79 +0.01 36,786 419,327 -7,184  
Mar21 200515 99.85 99.86 99.84 99.85 +0.00 53,761 552,501 +9,257  
Jun21 200515 99.85 99.86 99.85 99.85 +0.00 42,606 387,625 +2,486  
Sep21 200515 99.85 99.86 99.84 99.85 +0.01 42,180 252,933 +5,602  
Total Volume and Open Interest 482,666 3,435,278 +25,100  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200515 100.310 100.315 100.305 100.310 unch 66,074 515,085 +11,752  
Sep20 200515 100.360 100.365 100.355 100.355 -0.005 66,214 394,964 +3,870  
Dec20 200515 100.390 100.395 100.380 100.380 -0.005 57,812 371,470 +6,173  
Total Volume and Open Interest 540,543 3,443,994 +31,265  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200515 99.87 99.88 99.85 99.86 -0.01 4,172 103,363 -3,208  
Sep20 200515 99.87 99.88 99.86 99.87 unch 6,444 141,028 +3,553  
Dec20 200515 99.86 99.87 99.85 99.86 unch 11,654 149,287 -404  
Mar21 200515 99.87 99.88 99.86 99.87 unch 11,245 126,531 -1,970  
Jun21 200515 99.86 99.86 99.84 99.85 -0.01 9,458 86,061 +4,776  
Sep21 200515 99.84 99.85 99.83 99.84 unch 5,371 58,138 +3,122  
Dec21 200515 99.81 99.82 99.79 99.80 -0.01 1,962 48,865 -356  
Mar22 200515 99.78 99.79 99.77 99.78 -0.01 3,622 37,716 +2,303  
Jun22 200515 99.76 99.76 99.74 99.75 unch 125 2,446 -68  
Sep22 200515 99.71 99.71 99.71 99.71 unch 0 658 +0  
Total Volume and Open Interest 54,083 755,205 +7,668  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200515 99.11 99.14 99.09 99.10 -0.01 324,039 1,221,676 +37,113  
Sep20 200515 99.07 99.07 99.07 99.07 -0.04 5 5 +5  
Total Volume and Open Interest 324,044 1,221,681 +37,118  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200515 99.76 99.77 99.75 99.75 -0.01 174,398 1,162,297 +23,579  
Sep20 200515 99.72 99.72 99.72 99.72 -0.04        
Total Volume and Open Interest 174,398 1,162,297 +23,579  
Gold(CMX) Weekly Monthly
Jun20 200515 1738.5 1761.2 1736.8 1756.3 +15.4 211,614 260,296 +1,057 Hover/Click
Aug20 200515 1750.0 1772.8 1748.3 1768.0 +15.9 37,388 153,098 +11,527 Hover/Click
Oct20 200515 1758.8 1776.0 1755.2 1773.2 +16.2 2,421 17,515 +325 Hover/Click
Dec20 200515 1760.1 1783.0 1758.0 1778.7 +16.7 6,178 60,782 +1,121 Hover/Click
Feb21 200515 1771.3 1783.6 1765.8 1781.0 +16.3 421 10,546 +173 Hover/Click
Apr21 200515 1776.2 1782.5 1776.2 1782.5 +15.8 98 2,543 +23 Hover/Click
Jun21 200515 1785.4 1785.9 1781.4 1783.7 +15.3 21 2,595 +0 Hover/Click
Aug21 200515 1786.2 1786.2 1786.2 1786.2 +15.3 14 146 +0 Hover/Click
Oct21 200515 1787.6 1787.6 1787.6 1787.6 +15.3 0 13 +0 Hover/Click
Dec21 200515 1776.8 1789.0 1776.8 1789.0 +16.0 2 2,069 +0 Hover/Click
Feb22 200515 1790.4 1790.4 1790.4 1790.4 +16.0       Hover/Click
Total Volume and Open Interest 258,671 511,060 +14,321  
Silver(CMX) Weekly Monthly
May20 200515 1654.0 1704.6 1650.5 1704.6 +91.0 24 375 -136 Hover/Click
Jul20 200515 1618.5 1715.0 1615.5 1707.0 +91.4 42,559 103,160 -49 Hover/Click
Sep20 200515 1625.0 1719.5 1621.0 1712.1 +91.2 3,291 17,337 +584 Hover/Click
Dec20 200515 1635.0 1727.5 1634.0 1720.2 +89.8 852 11,504 +110 Hover/Click
Mar21 200515 1657.0 1727.0 1657.0 1726.1 +89.4 140 2,590 -1 Hover/Click
May21 200515 1717.0 1732.0 1717.0 1729.5 +89.4 4 804 -1 Hover/Click
Jul21 200515 1733.2 1733.2 1733.2 1733.2 +89.7 12 46 +10 Hover/Click
Total Volume and Open Interest 47,050 136,495 +508  
Platinum(NYMEX) Weekly Monthly
Jul20 200515 782.8 822.4 780.6 817.1 +42.1 7,378 40,992 -147 Hover/Click
Oct20 200515 781.9 820.0 781.2 815.2 +40.7 133 7,585 +112 Hover/Click
Jan21 200515 794.9 818.0 792.0 814.8 +39.2 3 1,188 +1 Hover/Click
Apr21 200515 814.8 814.8 814.8 814.8 +39.2 0 140 +0 Hover/Click
Total Volume and Open Interest 7,514 49,908 -34  
Palladium(NYMEX) Weekly Monthly
Jun20 200515 1808.40 1878.10 1784.30 1857.90 +59.70 1,350 3,719 -129 Hover/Click
Sep20 200515 1804.50 1871.80 1786.20 1854.90 +59.80 348 3,145 +168 Hover/Click
Dec20 200515 1815.00 1847.70 1815.00 1847.70 +59.00 3 393 +0 Hover/Click
Total Volume and Open Interest 1,701 7,257 +39  
Copper(CMX) Weekly Monthly
May20 200515 235.60 236.10 233.20 233.35 -1.75 355 1,693 -58 Hover/Click
Jul20 200515 236.20 237.55 232.85 233.05 -1.55 43,795 98,933 +211 Hover/Click
Sep20 200515 236.85 238.45 233.90 234.10 -1.50 6,075 28,445 -1,596 Hover/Click
Dec20 200515 238.40 239.80 235.45 235.45 -1.55 2,483 22,209 +614 Hover/Click
Mar21 200515 240.45 240.50 236.75 236.75 -1.60 390 5,212 +74 Hover/Click
Total Volume and Open Interest 53,712 167,666 -804  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200515 23526 23677 23241 23517 -17 308,738 70,279 +1,495 Hover/Click
Sep20 200515 23440 23584 23175 23434 -18 251 822 +27 Hover/Click
Dec20 200515 23540 23540 23196 23351 -11 1 26 +0 Hover/Click
Mar21 200515 23245 23245 23245 23245 -6       Hover/Click
Total Volume and Open Interest 308,990 71,127 +1,522  
S & P 500(CME) Weekly Monthly
Jun20 200515 2847.25 2862.25 2811.25 2846.50 -0.50 2,847 102,556 -709  
Sep20 200515 2838.00 2838.00 2838.00 2838.00 -0.50 0 11 +0  
Dec20 200515 2832.75 2832.75 2832.75 2832.75 -0.50        
Mar21 200515 2826.00 2826.00 2826.00 2826.00 +0.50        
Total Volume and Open Interest 2,847 102,641 -709  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200515 2846.25 2863.50 2809.50 2846.50 -0.50 2,591,379 3,169,506 -9,309 Hover/Click
Sep20 200515 2839.50 2853.75 2801.00 2838.00 -0.50 5,520 34,313 +360 Hover/Click
Dec20 200515 2832.00 2847.25 2797.25 2832.75 -0.50 819 36,860 +258 Hover/Click
Mar21 200515 2817.00 2834.25 2807.00 2826.00 +0.50 3 115 +18 Hover/Click
Total Volume and Open Interest 2,597,721 3,240,809 -8,673  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200515 9085.50 9148.50 8925.50 9096.50 +17.00 703,290 196,854 +2,340 Hover/Click
Sep20 200515 9063.00 9131.50 8913.00 9081.00 +17.25 543 2,104 +95 Hover/Click
Dec20 200515 8950.00 9111.75 8919.00 9066.25 +16.75 0 39 +0 Hover/Click
Total Volume and Open Interest 703,833 198,999 +2,435  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200515 1565.10 1581.30 1538.10 1576.20 +12.70 12,656 71,194 +756 Hover/Click
Sep20 200515 1574.40 1574.70 1540.20 1574.40 +12.70 2 4 +0 Hover/Click
Dec20 200515 1585.60 1585.60 1585.60 1585.60 +12.40       Hover/Click
Total Volume and Open Interest 12,658 71,198 +756  
Volatility Index(CBOE)
May20 200515 32.75 35.10 31.45 32.13 -0.25 88,547 46,406 -6,814  
Jun20 200515 33.15 35.15 32.25 32.73 -0.19 91,442 90,491 +1,075  
Jul20 200515 32.80 34.25 32.15 32.58 -0.05 22,193 33,926 +1,522  
Aug20 200515 32.05 33.40 31.82 32.08 +0.03 15,389 15,375 +888  
Total Volume and Open Interest 228,587 229,466 -2,250  
S & P 600(CME)
Jun20 200515 712.70 712.70 712.70 712.70 +9.90 663 595 -68  
Sep20 200515 713.20 713.20 713.20 713.20 +9.90        
Total Volume and Open Interest 663 595 -68  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200515 1233.70 1259.10 1212.60 1246.40 +12.80 289,756 534,684 +11,646 Hover/Click
Sep20 200515 1231.20 1256.20 1212.00 1244.20 +12.70 255 4,864 +3 Hover/Click
Dec20 200515 1242.00 1242.00 1242.00 1242.00 +14.50 0 1 +0 Hover/Click
Total Volume and Open Interest 290,011 539,549 +11,649  
Nikkei 225(CME)
Jun20 200515 20105 20205 19850 20045 -45 5,380 12,665 -111  
Sep20 200515 20155 20175 19925 20035 -45 4 13 +0  
Total Volume and Open Interest 5,384 12,678 -111  
Nikkei 225(SGX) Weekly Monthly
Jun20 200514 20330 20410 19755 19825 -520 71,262 119,658 +639  
Sep20 200514 20025 20025 19780 19780 -520 2 1,166 -1  
Dec20 200514 19640 19640 19640 19640 -525 0 15,948 +0  
Total Volume and Open Interest 71,264 163,284 +638  
Nikkei 225 Mini(JPX)
Jun20 200515 20095 20180 19815 20040 +260 981,378 679,340 +13,734  
Sep20 200514 20220 20345 19720 19720 -560 28,707 17,438 +174  
Dec20 200514 20115 20240 19600 19600 -560 469 4,299 +71  
Total Volume and Open Interest 966,158 715,874 -417  
Nikkei 225(JPX)
Jun20 200515 20100 20180 19820 20040 +260 55,102 358,615 -1,055  
Sep20 200515 20040 20110 19760 19980 +260 467 13,460 +193  
Dec20 200515 19800 19850 19800 19850 +250 0 64,900 +1,575  
Total Volume and Open Interest 55,572 513,865 +503  
Nikkei 225(CME) Yen
Jun20 200515 20080 20180 19820 20020 -40 40,897 37,700 +603  
Sep20 200515 20020 20095 19780 19955 -40 1 87 +1  
Dec20 200515 19805 19805 19805 19805 -55        
Total Volume and Open Interest 40,898 37,787 +604  
Nikkei 225(CME) e-Mini Yen
Jun20 200515 20020 20020 20020 20020 -40        
Sep20 200515 19960 19960 19960 19960 -40        
Dec20 200515 19810 19810 19810 19810 -50        
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 200515 4289.5 4326.0 4244.5 4267.0 +3.5 56,194 173,080 +41,592  
Jul20 200515 4239.0 4239.0 4239.0 4239.0 +2.0        
Sep20 200515 4280.0 4280.0 4234.5 4234.5 +2.0 2 3 +2  
Dec20 200515 4211.5 4211.5 4211.5 4211.5 +0.5 0 56,602 +0  
Mar21 200515 4204.0 4204.0 4204.0 4204.0 +3.5        
Total Volume and Open Interest 149,390 326,891 -48,257  
Hang Seng Index(HKFE) Weekly Monthly
May20 200515 23704 23911 23421 23672 -13 122,964 102,664 +455  
Jun20 200515 23502 23715 23228 23474 -5 929 10,244 +126  
Total Volume and Open Interest 123,934 123,567 +594  
DAX(EUREX) Weekly Monthly
Jun20 200515 10492.0 10544.5 10370.5 10454.5 +137.5 97,779 111,988 +6,623  
Sep20 200515 10401.0 10502.0 10380.0 10434.0 +136.0 84 1,048 -15  
Dec20 200515 10419.0 10419.0 10419.0 10419.0 +135.5 4 427 +2  
Total Volume and Open Interest 97,867 113,463 +6,610  
Mini-DAX(EUREX)
Jun20 200515 10485.0 10544.0 10373.0 10454.5 +137.5 82,262 18,571 +1,248  
Sep20 200515 10391.0 10514.0 10366.0 10434.0 +136.0 189 651 -23  
Dec20 200515 10446.0 10475.0 10419.0 10419.0 +135.5 1 60 +1  
Total Volume and Open Interest 82,452 19,282 +1,226  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200515 2778 2785 2738 2753 +17 1,239,520 4,610,442 +99,290  
Sep20 200515 2745 2760 2721 2732 +16 571 111,420 +297  
Dec20 200515 2723 2723 2723 2723 +18 2,500 359,273 -450  
Total Volume and Open Interest 1,242,591 5,099,878 +99,137  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200515 9518 9566 9456 9476 +21 40,004 201,377 +1,128  
Sep20 200515 9480 9500 9446 9446 +22 29 1,545 +17  
Dec20 200515 9414 9414 9414 9414 +21 35 217 -10  
Total Volume and Open Interest 40,068 203,139 +1,135  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200515 5790.00 5842.00 5749.50 5793.00 +68.50 105,292 649,058 +5,818  
Sep20 200515 5763.00 5763.00 5763.00 5763.00 +68.50 0 2,707 +0  
Dec20 200515 5740.50 5740.50 5740.50 5740.50 +68.50 1 5,084 +1  
Total Volume and Open Interest 105,293 656,849 +5,819  
SPI 200(SFE) Weekly Monthly
Jun20 200515 5314.0 5413.0 5251.0 5404.0 +96.0 50,291 342,038 -2,248  
Sep20 200515 5354.0 5354.0 5354.0 5354.0 +98.0 2 172 +2  
Dec20 200515 5340.0 5340.0 5340.0 5340.0 +98.0 0 658 +0  
Total Volume and Open Interest 50,349 347,316 -2,196  
FTSE MIB(ISE)
Jun20 200515 16800.00 16975.00 16645.00 16710.00 -35.00 11,306 55,205 +1,225  
Sep20 200515 16745.00 16745.00 16590.00 16590.00 -38.00 1 462 +1  
Dec20 200515 16475.00 16475.00 16475.00 16475.00 -68.00        
Total Volume and Open Interest 11,307 55,667 +1,226  
KOSPI 200(KFE)
Jun20 200515 254.65 254.85 251.40 253.60 +1.25 352,286 350,371 -1,135  
Sep20 200515 254.00 254.10 250.80 252.95 +1.30 223 10,633 +13  
Dec20 200515 252.40 252.75 250.05 252.75 +1.50 15 38,442 -402  
Total Volume and Open Interest 352,664 424,961 +79  
GSCI(CME) Weekly Monthly
Jun20 200515 281.90 283.60 281.90 281.90 +4.60 540 6,020 +39  
Jul20 200515 285.65 285.65 285.65 285.65 +3.90        
Aug20 200515 289.70 289.70 289.70 289.70          
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!!!