Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 18, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200518 840.50 847.75 838.75 845.00 +6.50 66,851 324,272 -97 Hover/Click
Aug20 200518 841.75 850.25 841.00 847.75 +7.00 9,949 41,698 +1,788 Hover/Click
Sep20 200518 842.50 850.75 841.50 848.50 +7.25 5,201 24,700 +46 Hover/Click
Nov20 200518 848.00 855.00 845.75 852.75 +7.25 27,968 172,610 +3,130 Hover/Click
Jan21 200518 849.75 857.50 848.75 855.75 +7.75 6,682 66,084 +1,115 Hover/Click
Mar21 200518 841.50 849.50 840.50 848.00 +8.00 7,947 135,819 +1,078 Hover/Click
May21 200518 837.75 846.50 837.75 845.25 +8.25 6,750 52,350 +1,271 Hover/Click
Jul21 200518 844.50 853.00 844.50 852.25 +8.25 2,986 30,348 +615 Hover/Click
Aug21 200518 852.25 853.00 850.75 852.75 +8.25 103 1,417 +52 Hover/Click
Sep21 200518 841.50 848.00 841.50 848.00 +8.00 27 774 +10 Hover/Click
Nov21 200518 839.00 845.25 838.75 845.25 +7.75 1,014 18,786 +460 Hover/Click
Jan22 200518 851.75 851.75 851.75 851.75 +7.75 0 92 +0 Hover/Click
Mar22 200518 849.75 849.75 849.75 849.75 +7.50 0 55 +0 Hover/Click
May22 200518 854.25 854.25 854.25 854.25 +7.75 0 45 +0 Hover/Click
Total Volume and Open Interest 135,478 869,277 +9,408  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200518 287.80 288.00 284.50 285.10 -2.40 34,561 174,388 -1,006 Hover/Click
Aug20 200518 288.70 289.30 286.20 286.70 -2.00 5,954 35,655 -42 Hover/Click
Sep20 200518 289.90 290.50 287.70 288.20 -1.60 3,172 25,312 +173 Hover/Click
Oct20 200518 290.70 291.20 289.00 289.30 -1.20 3,174 17,313 +183 Hover/Click
Dec20 200518 293.50 293.80 291.80 292.30 -0.70 10,412 73,112 +375 Hover/Click
Jan21 200518 293.90 294.80 292.90 293.30 -0.60 2,018 19,664 -688 Hover/Click
Mar21 200518 291.10 292.00 290.10 290.80 unch 2,872 35,121 +86 Hover/Click
May21 200518 289.00 290.10 288.50 289.10 +0.10 3,028 23,391 +646 Hover/Click
Jul21 200518 291.80 292.40 290.70 291.30 unch 990 15,098 +314 Hover/Click
Aug21 200518 292.10 293.30 291.60 292.10 unch 220 3,235 +119 Hover/Click
Total Volume and Open Interest 67,164 436,679 +573  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200518 26.61 27.40 26.61 27.32 +0.74 57,758 177,726 -26 Hover/Click
Aug20 200518 26.83 27.57 26.81 27.51 +0.75 11,278 50,087 +1,529 Hover/Click
Sep20 200518 27.00 27.73 26.98 27.68 +0.75 4,260 41,268 +25 Hover/Click
Oct20 200518 27.15 27.87 27.12 27.80 +0.74 2,850 21,337 +412 Hover/Click
Dec20 200518 27.43 28.17 27.41 28.13 +0.76 18,090 88,661 +635 Hover/Click
Jan21 200518 27.70 28.34 27.69 28.29 +0.75 2,161 16,764 +20 Hover/Click
Mar21 200518 27.76 28.45 27.73 28.42 +0.75 3,478 30,861 +405 Hover/Click
May21 200518 27.90 28.57 27.87 28.54 +0.75 2,913 21,642 +885 Hover/Click
Jul21 200518 28.07 28.74 28.07 28.73 +0.73 2,606 12,355 +135 Hover/Click
Aug21 200518 28.35 28.80 28.35 28.78 +0.72 137 1,937 +34 Hover/Click
Total Volume and Open Interest 106,592 472,282 +4,274  
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 200518 320.00 322.00 318.00 320.75 +1.50 107,147 610,180 +254 Hover/Click
Sep20 200518 323.75 325.50 321.75 324.25 +1.25 39,504 253,634 +932 Hover/Click
Dec20 200518 332.25 334.00 330.75 332.75 +0.75 41,463 339,424 +559 Hover/Click
Mar21 200518 345.00 346.50 343.50 345.25 +0.50 5,890 55,375 +513 Hover/Click
May21 200518 353.00 353.75 350.75 352.25 +0.25 2,193 18,524 +34 Hover/Click
Jul21 200518 358.50 359.25 356.00 357.50 unch 3,320 62,681 +409 Hover/Click
Sep21 200518 357.50 358.50 355.75 357.50 +0.25 868 18,512 -87 Hover/Click
Dec21 200518 363.25 365.00 361.75 363.25 unch 3,710 57,203 -92 Hover/Click
Mar22 200518 374.50 374.50 373.25 373.25 -0.25 64 1,656 +45 Hover/Click
May22 200518 380.00 380.00 378.50 379.50 unch 37 443 +5 Hover/Click
Total Volume and Open Interest 204,304 1,419,584 +2,490  
Wheat(CBOT) Weekly Monthly
Jul20 200518 501.50 502.75 493.75 497.00 -3.25 44,141 195,897 +2,302 Hover/Click
Sep20 200518 504.50 505.25 497.00 500.00 -3.00 15,850 74,390 +33 Hover/Click
Dec20 200518 514.50 515.25 507.00 509.75 -3.00 13,393 59,519 -580 Hover/Click
Mar21 200518 522.50 524.00 516.00 518.75 -3.00 4,969 18,166 +550 Hover/Click
May21 200518 525.50 526.75 520.00 522.50 -2.75 888 4,372 -27 Hover/Click
Jul21 200518 521.25 522.75 517.50 520.25 -1.75 419 6,311 +37 Hover/Click
Total Volume and Open Interest 79,765 364,933 +2,315  
Wheat(KCBT) Weekly Monthly
Jul20 200518 454.25 455.50 444.50 446.25 -6.00 23,632 119,932 -275 Hover/Click
Sep20 200518 461.75 461.75 451.00 452.75 -6.00 9,640 37,826 +1,105 Hover/Click
Dec20 200518 473.00 473.25 463.00 464.50 -6.00 7,764 36,722 -1,285 Hover/Click
Mar21 200518 483.50 484.25 473.75 475.50 -6.25 1,039 11,714 +85 Hover/Click
May21 200518 489.25 491.25 481.25 482.75 -6.25 196 2,623 +5 Hover/Click
Jul21 200518 487.25 490.50 483.25 484.75 -4.50 79 1,516 -9 Hover/Click
Sep21 200518 491.25 496.00 490.25 491.25 -4.25 10 80 +6 Hover/Click
Total Volume and Open Interest 42,360 210,673 -368  
Wheat(MGE) Weekly Monthly
Jul20 200518 508.25 509.75 504.25 504.75 -1.50 4,027 36,864 +516 Hover/Click
Sep20 200518 521.75 521.75 516.00 516.25 -1.75 1,475 17,825 +179 Hover/Click
Dec20 200518 534.25 534.25 529.50 529.75 -1.50 608 9,565 +127 Hover/Click
Mar21 200518 544.00 544.00 543.25 543.75 -1.25 65 4,289 -10 Hover/Click
May21 200518 553.25 553.25 552.50 552.50 -1.25 21 1,965 +3 Hover/Click
Jul21 200518 559.00 559.00 559.00 559.00 -1.00 14 163 -3 Hover/Click
Total Volume and Open Interest 6,210 70,677 +812  
Oats(CBOT) Weekly Monthly
Jul20 200518 313.00 323.00 309.50 318.75 +6.75 233 2,625 -9 Hover/Click
Sep20 200518 280.75 286.00 279.50 281.50 +1.25 9 206 -3 Hover/Click
Dec20 200518 270.00 273.75 267.50 269.50 -0.75 114 1,065 -14 Hover/Click
Mar21 200518 271.75 271.75 271.75 271.75 -0.75 0 1 +0 Hover/Click
Total Volume and Open Interest 356 3,897 -26  
Rough Rice(CBOT) Weekly Monthly
May20 200514 17.42 17.50 17.42 17.42 unch 7 34 -4 Hover/Click
Jul20 200518 16.06 16.38 15.99 16.07 +0.06 491 7,089 -143 Hover/Click
Sep20 200518 11.91 11.95 11.86 11.94 +0.04 147 4,354 +42 Hover/Click
Nov20 200518 11.76 11.77 11.73 11.73 +0.01 68 478 +55 Hover/Click
Total Volume and Open Interest 710 11,923 -53  
Live Cattle(CME) Weekly Monthly
Jun20 200518 98.000 100.000 97.180 98.730 +1.730 20,199 53,956 -4,806 Hover/Click
Aug20 200518 98.635 99.830 97.500 98.850 +1.020 22,949 101,487 +2,291 Hover/Click
Oct20 200518 101.250 101.900 99.950 101.050 +0.700 11,469 50,690 +1,913 Hover/Click
Dec20 200518 103.900 104.650 103.230 104.230 +1.050 7,632 32,711 +1,156 Hover/Click
Feb21 200518 107.450 108.080 107.080 107.700 +0.870 3,017 13,803 +30 Hover/Click
Apr21 200518 110.750 111.135 110.050 110.580 +0.730 415 8,849 +53 Hover/Click
Total Volume and Open Interest 65,781 264,003 +677  
Feeder Cattle(CME) Weekly Monthly
May20 200518 126.180 127.000 125.500 126.600 +1.870 597 2,156 -191 Hover/Click
Aug20 200518 132.100 133.700 131.575 132.550 +1.475 4,285 14,984 -152 Hover/Click
Sep20 200518 133.800 134.985 132.900 133.750 +1.000 1,634 5,122 -102 Hover/Click
Oct20 200518 134.985 136.050 133.900 134.575 +0.625 1,153 3,598 -1 Hover/Click
Nov20 200518 135.035 136.630 134.535 135.300 +0.725 486 1,837 -22 Hover/Click
Jan21 200518 134.535 135.185 133.100 133.800 +0.565 165 1,179 -39 Hover/Click
Mar21 200518 133.700 134.185 132.600 133.300 +0.615 58 241 +9 Hover/Click
Total Volume and Open Interest 8,378 29,124 -498  
Lean Hogs(CME) Weekly Monthly
Jun20 200518 58.500 58.800 57.100 57.650 -0.230 19,221 35,394 -3,229 Hover/Click
Jul20 200518 58.380 58.450 57.050 57.650 -0.100 17,204 56,725 +3,111 Hover/Click
Aug20 200518 57.000 57.450 56.380 56.800 +0.400 12,557 38,636 +1,111 Hover/Click
Oct20 200518 51.800 52.700 51.750 52.230 +0.830 8,137 38,276 -117 Hover/Click
Dec20 200518 52.130 53.430 52.130 53.150 +1.420 5,003 26,862 +1,498 Hover/Click
Feb21 200518 58.230 59.980 58.230 59.750 +1.920 693 8,874 +9 Hover/Click
Apr21 200518 63.930 65.720 63.930 65.530 +2.000 75 2,556 +11 Hover/Click
May21 200518 69.000 69.980 69.000 69.900 +1.700 0 46 +0  
Total Volume and Open Interest 62,899 207,918 +756  
Class III Milk(CME) Weekly Monthly
May20 200518 12.25 12.29 12.20 12.24 unch 474 4,603 -45 Hover/Click
Jun20 200518 16.75 16.90 16.32 16.66 -0.19 762 4,944 -69 Hover/Click
Jul20 200518 16.71 16.75 16.13 16.25 -0.57 657 3,014 +16 Hover/Click
Aug20 200518 16.84 16.90 16.23 16.28 -0.67 479 2,544 +52 Hover/Click
Sep20 200518 16.66 16.69 16.12 16.23 -0.62 524 2,086 +9 Hover/Click
Oct20 200518 16.74 16.74 16.14 16.28 -0.52 296 1,822 -22 Hover/Click
Nov20 200518 16.40 16.40 16.02 16.17 -0.34 240 1,569 -19 Hover/Click
Dec20 200518 16.19 16.19 15.76 15.92 -0.12 174 1,379 +15 Hover/Click
Jan21 200518 15.64 15.70 15.64 15.64 -0.12 48 396 -22 Hover/Click
Feb21 200518 15.90 15.90 15.79 15.90 -0.05 18 385 -2 Hover/Click
Mar21 200518 15.99 15.99 15.94 15.99 -0.05 22 412 +6 Hover/Click
Apr21 200518 16.02 16.02 16.02 16.02 -0.12 14 155 -8 Hover/Click
May21 200518 16.16 16.22 16.14 16.22 -0.03 15 153 -4 Hover/Click
Total Volume and Open Interest 3,734 23,657 -91  
Cocoa(ICE) Weekly Monthly
Jul20 200518 2393 2416 2376 2404 +5 12,082 73,204 -628 Hover/Click
Sep20 200518 2367 2390 2354 2379 +4 8,635 56,105 +949 Hover/Click
Dec20 200518 2317 2339 2306 2330 +9 4,718 49,657 -135 Hover/Click
Mar21 200518 2269 2298 2265 2293 +18 1,633 30,105 +477 Hover/Click
May21 200518 2256 2278 2253 2275 +19 396 8,056 +5 Hover/Click
Jul21 200518 2243 2263 2240 2263 +19 124 3,449 -37 Hover/Click
Sep21 200518 2228 2252 2228 2252 +18 35 2,399 +25 Hover/Click
Total Volume and Open Interest 27,633 224,531 +657  
Coffee "C"(ICE) Weekly Monthly
May20 200518 105.70 105.70 105.70 105.70 +0.90 4 128 -1 Hover/Click
Jul20 200518 106.75 108.10 105.00 107.75 +0.90 16,573 80,055 +898 Hover/Click
Sep20 200518 107.80 109.40 106.30 109.00 +1.00 9,342 50,001 +714 Hover/Click
Dec20 200518 110.00 111.20 108.20 110.85 +1.10 5,736 50,744 +55 Hover/Click
Mar21 200518 111.55 113.00 110.10 112.65 +1.10 2,133 23,873 -207 Hover/Click
May21 200518 111.80 113.85 111.15 113.65 +1.15 545 10,153 -11 Hover/Click
Total Volume and Open Interest 35,728 242,134 +1,421  
Orange Juice(ICE) Weekly Monthly
Jul20 200518 123.00 126.95 122.45 126.80 +3.25 325 7,135 +8 Hover/Click
Sep20 200518 122.90 125.20 122.10 125.05 +2.25 96 1,778 +49 Hover/Click
Nov20 200518 122.50 124.65 122.50 124.20 +2.10 28 589 +15 Hover/Click
Jan21 200518 123.25 125.00 123.25 124.80 +1.85 8 356 +2 Hover/Click
Mar21 200518 126.60 126.60 126.60 126.60 +1.75 0 173 +0 Hover/Click
May21 200518 128.50 128.50 128.50 128.50 +1.75       Hover/Click
Total Volume and Open Interest 457 10,031 +74  
Sugar #11(ICE) Weekly Monthly
Jul20 200518 10.52 10.83 10.47 10.80 +0.42 75,412 337,770 +3,522 Hover/Click
Oct20 200518 10.63 10.93 10.59 10.90 +0.40 53,196 237,216 -871 Hover/Click
Mar21 200518 11.33 11.62 11.29 11.60 +0.39 27,630 157,139 +1,449 Hover/Click
May21 200518 11.26 11.55 11.26 11.54 +0.36 7,444 71,147 +2,550 Hover/Click
Jul21 200518 11.24 11.46 11.20 11.46 +0.34 5,276 57,010 +79 Hover/Click
Oct21 200518 11.30 11.50 11.26 11.50 +0.32 3,652 47,368 +1,210 Hover/Click
Mar22 200518 11.70 11.91 11.70 11.91 +0.31 2,048 26,002 +625 Hover/Click
May22 200518 11.58 11.78 11.58 11.78 +0.32 1,337 14,051 +271 Hover/Click
Total Volume and Open Interest 177,513 972,275 +9,214  
London Cocoa(LCE) Weekly Monthly
Jul20 200518 1960 1969 1948 1953 -14 7,477 58,840 +385 Hover/Click
Sep20 200518 1856 1860 1847 1850 -8 6,901 43,694 +297 Hover/Click
Dec20 200518 1755 1758 1745 1748 -7 4,533 61,906 -52 Hover/Click
Mar21 200518 1704 1710 1699 1703 -2 2,081 38,531 +899 Hover/Click
May21 200518 1695 1697 1692 1693 -1 687 14,777 -142 Hover/Click
Jul21 200518 1689 1692 1687 1688 -1 200 8,211 +12 Hover/Click
Sep21 200518 1686 1687 1682 1682 -2 267 9,065 -232 Hover/Click
Total Volume and Open Interest 22,350 240,575 +1,370  
London Sugar(LCE) Weekly Monthly
Aug20 200518 364.10 365.30 360.40 363.60 +4.40 5,022 46,318 +145 Hover/Click
Oct20 200518 339.60 341.10 337.30 340.30 +7.00 3,570 18,739 +642 Hover/Click
Dec20 200518 332.50 334.30 330.30 333.90 +7.20 2,024 10,096 +446 Hover/Click
Mar21 200518 331.10 332.60 329.00 332.50 +7.10 1,098 9,450 +75 Hover/Click
May21 200518 334.10 335.80 332.70 335.80 +7.20 71 3,941 +0 Hover/Click
Total Volume and Open Interest 12,023 94,327 +1,327  
Cotton(ICE) Weekly Monthly
Jul20 200518 58.40 58.96 57.40 57.80 -0.45 9,917 87,311 -511 Hover/Click
Oct20 200518 57.61 57.61 57.61 57.61 -0.34 14 34 -6 Hover/Click
Dec20 200518 57.98 58.78 57.35 57.93 -0.24 6,144 59,753 +917 Hover/Click
Mar21 200518 58.95 59.40 58.13 58.73 -0.14 861 14,034 -126 Hover/Click
May21 200518 59.50 60.00 58.79 59.42 -0.11 249 3,735 +4 Hover/Click
Jul21 200518 60.30 60.45 59.25 59.86 -0.15 170 4,246 +9 Hover/Click
Total Volume and Open Interest 17,504 177,321 +402  
Lumber(CME) Weekly Monthly
Jul20 200518 349.8 351.0 343.3 346.2 +1.2 157 1,574 +5  
Sep20 200518 351.1 352.9 346.7 349.4 +2.5 75 726 -3  
Nov20 200518 350.4 350.4 347.3 347.3 +1.1 10 235 -3  
Jan21 200518 359.2 359.2 359.2 359.2 +1.1 0 19 +0  
Mar21 200518 357.8 357.8 357.8 357.8 +1.1        
May21 200518 356.3 356.3 356.3 356.3 +1.1        
Jul21 200518 354.8 354.8 354.8 354.8 +1.1        
Total Volume and Open Interest 285 2,559    
Crude Oil(NYM) Weekly Monthly
Jun20 200518 29.53 33.32 29.53 31.82 +2.39 160,507 75,290 -59,692 Hover/Click
Jul20 200518 29.81 33.10 29.55 31.65 +2.13 413,435 310,052 -5,553 Hover/Click
Aug20 200518 30.30 33.52 30.15 32.27 +2.15 137,427 243,789 -3,042 Hover/Click
Sep20 200518 30.92 33.90 30.69 32.87 +2.18 99,627 299,969 +4,726 Hover/Click
Oct20 200518 31.30 34.13 31.30 33.25 +2.14 37,922 119,289 +724 Hover/Click
Nov20 200518 31.80 34.44 31.75 33.66 +2.10 22,460 118,495 +327 Hover/Click
Dec20 200518 32.25 34.77 32.13 34.07 +2.06 89,677 334,407 +866 Hover/Click
Jan21 200518 32.71 35.07 32.71 34.43 +2.03 15,374 70,857 -1,257 Hover/Click
Feb21 200518 32.60 35.36 32.58 34.77 +2.01 9,532 41,842 -243 Hover/Click
Mar21 200518 33.49 35.69 33.49 35.08 +1.98 13,863 48,811 -1,535 Hover/Click
Apr21 200518 33.94 35.93 33.94 35.39 +1.97 3,743 25,409 +781 Hover/Click
May21 200518 34.14 36.21 34.14 35.67 +1.95 2,695 27,674 +1,163 Hover/Click
Jun21 200518 34.30 36.50 34.22 35.93 +1.92 20,228 106,623 +303 Hover/Click
Jul21 200518 35.65 36.52 35.65 36.17 +1.90 1,240 23,492 +87 Hover/Click
Aug21 200518 36.20 36.89 35.88 36.40 +1.88 2,390 15,376 +734 Hover/Click
Sep21 200518 36.00 37.03 36.00 36.62 +1.86 5,378 30,823 +1,967 Hover/Click
Total Volume and Open Interest 1,068,250 2,228,390 -58,627  
e-miNY Crude Oil(NYM)
Jun20 200518 30.000 33.325 29.525 31.825 +2.400 9,713 3,057 -268  
Jul20 200518 29.800 33.100 29.625 31.650 +2.125 9,431 3,160 +130  
Aug20 200518 30.475 33.475 30.400 32.275 +2.150 562 1,091 -15  
Sep20 200518 30.850 33.850 30.850 32.875 +2.175 56 465 +0  
Oct20 200518 33.000 34.000 32.950 33.250 +2.150 24 166 +16  
Nov20 200518 33.000 33.800 33.000 33.650 +2.100 2 57 +0  
Dec20 200518 32.500 34.775 32.500 34.075 +2.075 93 420 -16  
Jan21 200518 32.800 34.875 32.800 34.425 +2.025 14 69 -10  
Feb21 200518 34.425 34.775 34.425 34.775 +2.025 2 63 -1  
Mar21 200518 33.975 35.075 33.975 35.075 +1.975 0 35 +0  
Total Volume and Open Interest 19,915 8,829 -162  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200518 92.05 102.86 91.95 100.64 +8.60 43,536 55,343 -3,153 Hover/Click
Jul20 200518 95.85 105.86 95.56 103.79 +8.31 35,519 69,239 +2,122 Hover/Click
Aug20 200518 98.87 108.71 98.87 106.64 +7.86 18,213 29,830 +3,204 Hover/Click
Sep20 200518 103.33 111.53 103.33 109.51 +7.50 13,610 29,144 +673 Hover/Click
Oct20 200518 107.08 113.79 107.08 111.82 +7.21 6,603 21,604 +438 Hover/Click
Nov20 200518 109.85 115.55 109.45 113.62 +7.00 6,274 24,128 +228 Hover/Click
Dec20 200518 110.04 117.03 110.00 114.99 +6.90 13,231 42,220 -207 Hover/Click
Jan21 200518 114.57 118.35 114.35 116.42 +6.84 2,829 17,479 -36 Hover/Click
Feb21 200518 115.68 119.14 115.58 117.61 +6.74 1,574 10,979 +177 Hover/Click
Mar21 200518 116.64 119.80 116.64 118.50 +6.64 2,048 10,416 +120 Hover/Click
Apr21 200518 117.11 119.90 117.11 119.00 +6.52 550 8,683 +35 Hover/Click
May21 200518 118.15 120.72 118.15 119.91 +6.43 323 4,117 -15 Hover/Click
Jun21 200518 119.41 122.83 118.70 120.99 +6.32 1,685 19,405 +280 Hover/Click
Jul21 200518 123.00 123.00 122.71 122.71 +6.21 333 3,225 +102 Hover/Click
Total Volume and Open Interest 149,032 392,879 +4,068  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200518 97.00 105.88 96.82 102.58 +5.56 51,178 48,293 -6,953 Hover/Click
Jul20 200518 98.82 106.99 98.30 104.26 +5.88 52,813 89,167 +4,518 Hover/Click
Aug20 200518 100.00 107.11 99.29 104.75 +5.80 26,128 29,946 +2,165 Hover/Click
Sep20 200518 100.00 106.41 100.00 104.39 +5.68 15,921 48,521 +873 Hover/Click
Oct20 200518 91.25 97.42 91.25 95.67 +5.39 7,360 32,686 +544 Hover/Click
Nov20 200518 91.50 96.10 91.29 94.76 +5.21 5,476 20,224 +121 Hover/Click
Dec20 200518 90.00 96.07 90.00 94.25 +5.13 6,561 40,024 -369 Hover/Click
Jan21 200518 94.14 96.44 94.02 94.73 +5.09 1,079 8,920 +10 Hover/Click
Feb21 200518 95.12 96.61 95.12 95.93 +5.06 775 2,847 -52 Hover/Click
Mar21 200518 97.25 98.80 96.54 97.81 +5.07 955 5,933 -127 Hover/Click
Total Volume and Open Interest 171,120 369,145 +952  
e-miNY RBOB Gasoline(NYM)
Jun20 200518 102.58 102.58 102.58 102.58 +5.56 0 2 +0  
Jul20 200518 104.26 104.26 104.26 104.26 +5.88        
Aug20 200518 104.75 104.75 104.75 104.75 +5.80        
Sep20 200518 104.39 104.39 104.39 104.39 +5.68        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200518 1.725 1.851 1.702 1.783 +0.137 206,529 112,441 -22,810 Hover/Click
Jul20 200518 1.903 2.020 1.878 1.959 +0.126 149,550 300,756 +21,285 Hover/Click
Aug20 200518 1.996 2.110 1.982 2.050 +0.115 33,549 65,105 +2,856 Hover/Click
Sep20 200518 2.062 2.163 2.047 2.110 +0.110 32,313 132,314 +727 Hover/Click
Oct20 200518 2.145 2.244 2.138 2.198 +0.100 29,785 103,880 +2,269 Hover/Click
Nov20 200518 2.455 2.519 2.426 2.474 +0.072 14,001 42,576 +61 Hover/Click
Dec20 200518 2.835 2.889 2.821 2.850 +0.042 10,836 65,634 -188 Hover/Click
Jan21 200518 2.965 3.033 2.965 2.993 +0.038 17,257 93,099 +2,377 Hover/Click
Feb21 200518 2.934 2.993 2.927 2.954 +0.039 5,343 33,948 +343 Hover/Click
Mar21 200518 2.800 2.862 2.800 2.827 +0.034 10,878 59,350 +925 Hover/Click
Apr21 200518 2.527 2.566 2.525 2.541 +0.022 10,981 70,244 +746 Hover/Click
May21 200518 2.510 2.534 2.498 2.510 +0.018 3,253 26,910 +583 Hover/Click
Jun21 200518 2.550 2.571 2.545 2.550 +0.015 2,402 16,998 -47 Hover/Click
Jul21 200518 2.593 2.616 2.592 2.596 +0.012 2,137 11,816 -211 Hover/Click
Aug21 200518 2.602 2.625 2.602 2.605 +0.011 1,315 10,142 -410 Hover/Click
Sep21 200518 2.585 2.605 2.582 2.586 +0.011 767 11,857 -149 Hover/Click
Total Volume and Open Interest 536,440 1,278,951 +9,003  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200518 32.78 35.72 32.69 34.81 +2.31 222,209 318,342 -10,291 Hover/Click
Aug20 200518 33.11 35.93 32.99 35.05 +2.25 162,414 309,587 +3,314 Hover/Click
Sep20 200518 33.55 36.33 33.46 35.49 +2.21 112,093 252,208 +7,250 Hover/Click
Oct20 200518 34.06 36.84 33.99 36.00 +2.16 56,473 133,243 +1,469 Hover/Click
Nov20 200518 34.69 37.39 34.62 36.56 +2.07 47,823 120,561 -372 Hover/Click
Dec20 200518 35.29 37.91 35.24 37.11 +2.00 125,683 336,554 -350 Hover/Click
Jan21 200518 35.99 38.31 35.99 37.57 +1.96 17,897 113,708 +232 Hover/Click
Feb21 200518 36.43 38.73 36.43 37.99 +1.94 12,798 91,495 -987 Hover/Click
Mar21 200518 36.85 39.12 36.85 38.39 +1.92 16,061 92,392 +1,763 Hover/Click
Apr21 200518 38.33 39.03 38.33 38.74 +1.91 3,564 57,498 +340 Hover/Click
May21 200518 39.04 39.39 39.04 39.09 +1.90 3,273 38,124 +1,126 Hover/Click
Jun21 200518 37.90 40.15 37.90 39.43 +1.88 27,109 143,098 +1,892 Hover/Click
Jul21 200518 39.86 39.96 39.73 39.73 +1.88 1,604 32,292 +789 Hover/Click
Aug21 200518 39.52 40.29 39.52 40.01 +1.85 2,308 24,105 +947 Hover/Click
Total Volume and Open Interest 876,467 2,716,641 +11,699  
Gas Oil(ICE) Weekly Monthly
Jun20 200518 272.50 305.75 272.50 302.75 +33.00 98,221 132,631 -3,560 Hover/Click
Jul20 200518 286.50 316.25 286.25 313.75 +31.50 69,122 124,689 +6,339 Hover/Click
Aug20 200518 295.25 322.75 295.25 320.75 +30.25 31,977 69,316 +1,192 Hover/Click
Sep20 200518 302.75 329.25 302.75 327.25 +29.50 21,399 59,379 +602 Hover/Click
Oct20 200518 310.00 335.25 310.00 333.50 +28.25 13,523 49,433 -582 Hover/Click
Nov20 200518 314.75 339.25 314.75 337.50 +27.25 8,091 39,832 -308 Hover/Click
Dec20 200518 318.25 342.50 318.25 340.50 +26.50 26,901 83,431 -1,034 Hover/Click
Jan21 200518 323.75 346.75 323.75 344.75 +25.75 4,652 35,662 +591 Hover/Click
Feb21 200518 328.75 350.50 328.75 349.50 +25.25 2,176 20,311 +384 Hover/Click
Mar21 200518 338.50 355.75 337.00 354.00 +24.75 2,479 20,336 -3 Hover/Click
Total Volume and Open Interest 300,098 855,328 +6,133  
Ethanol(CBOT)
Jun20 200518 1.140 1.150 1.140 1.140 +0.034 11 97 -11  
Jul20 200518 1.060 1.086 1.060 1.086 +0.019 66 243 -20  
Aug20 200518 1.096 1.096 1.096 1.096 +0.019 0 32 +0  
Sep20 200518 1.096 1.096 1.096 1.096 +0.019        
Oct20 200518 1.096 1.096 1.096 1.096 +0.019        
Nov20 200518 1.096 1.096 1.096 1.096 +0.019        
Dec20 200518 1.131 1.131 1.131 1.131 +0.019 0 1 +0  
Jan21 200518 1.127 1.127 1.127 1.127 +0.019        
Total Volume and Open Interest 77 373 -31  
WTI Crude Oil(ICE) Weekly Monthly
Jun20 200518 29.90 33.20 29.80 31.82 +2.39 21,635 25,641 -19,213 Hover/Click
Jul20 200518 29.74 33.08 29.74 31.65 +2.13 47,102 71,798 -1,424 Hover/Click
Aug20 200518 30.72 33.49 30.72 32.27 +2.15 24,153 41,180 -683 Hover/Click
Sep20 200518 31.83 33.88 31.43 32.87 +2.18 22,009 52,231 +1,251 Hover/Click
Oct20 200518 32.06 34.13 31.83 33.25 +2.14 7,737 24,543 +187 Hover/Click
Nov20 200518 32.47 34.43 32.36 33.66 +2.10 5,717 17,958 +152 Hover/Click
Dec20 200518 32.70 34.74 32.69 34.07 +2.06 17,818 97,183 -2,632 Hover/Click
Jan21 200518 33.23 35.00 33.12 34.43 +2.03 1,494 9,499 +142 Hover/Click
Feb21 200518 33.45 35.00 33.45 34.77 +2.01 665 6,030 -105 Hover/Click
Mar21 200518 35.08 35.08 35.08 35.08 +1.98 762 8,264 -97 Hover/Click
Apr21 200518 35.39 35.39 35.39 35.39 +1.97 282 5,868 +209 Hover/Click
May21 200518 35.67 35.67 35.67 35.67 +1.95 50 5,804 +14 Hover/Click
Jun21 200518 35.10 36.46 34.79 35.93 +1.92 1,615 34,492 -147 Hover/Click
Jul21 200518 36.17 36.17 36.17 36.17 +1.90 154 5,720 +100 Hover/Click
Aug21 200518 36.40 36.40 36.40 36.40 +1.88 54 6,359 +0 Hover/Click
Sep21 200518 36.62 36.62 36.62 36.62 +1.86 293 5,895 +96 Hover/Click
Total Volume and Open Interest 157,654 565,377 -23,168  
US Dollar Index(ICE) Weekly Monthly
Jun20 200518 100.435 100.515 99.595 99.680 -0.755 13,873 31,680 +625 Hover/Click
Sep20 200518 100.375 100.500 99.630 99.692 -0.738 20 861 +5 Hover/Click
Dec20 200518 100.150 100.150 99.690 99.700 -0.750 0 232 +0 Hover/Click
Total Volume and Open Interest 13,893 32,789 +630  
Australian Dollar(CME) Weekly Monthly
Jun20 200518 64.14 65.28 64.13 65.15 +0.96 82,642 132,037 +499 Hover/Click
Sep20 200518 64.27 65.27 64.14 65.15 +0.96 423 1,137 +177 Hover/Click
Dec20 200518 64.43 65.23 64.39 65.15 +0.96 5 261 -1 Hover/Click
Total Volume and Open Interest 83,180 134,389 +617  
British Pound(CME) Weekly Monthly
Jun20 200518 120.85 122.29 120.79 121.93 +0.75 76,319 170,678 +1,512 Hover/Click
Sep20 200518 120.90 122.32 120.83 121.98 +0.76 243 2,218 +183 Hover/Click
Dec20 200518 121.00 122.33 121.00 122.04 +0.78 0 211 +0 Hover/Click
Total Volume and Open Interest 77,264 175,437 +2,298  
Canadian Dollar(CME) Weekly Monthly
Jun20 200518 70.87 71.75 70.86 71.62 +0.73 57,083 118,987 +4,168 Hover/Click
Sep20 200518 70.90 71.76 70.90 71.64 +0.73 153 3,471 +28 Hover/Click
Dec20 200518 71.16 71.74 71.16 71.65 +0.74 2 2,874 +1 Hover/Click
Mar21 200518 71.26 71.72 71.26 71.66 +0.74 17 142 +3 Hover/Click
Total Volume and Open Interest 57,280 127,071 +4,193  
Japanese Yen(CME) Weekly Monthly
Jun20 200518 93.37 93.43 93.05 93.15 -0.09 64,012 151,882 +765 Hover/Click
Sep20 200518 93.52 93.57 93.20 93.29 -0.10 142 1,098 +14 Hover/Click
Dec20 200518 93.47 93.68 93.40 93.48 -0.09 4 66 -1 Hover/Click
Total Volume and Open Interest 64,173 155,779 +776  
Swiss Franc(CME) Weekly Monthly
Jun20 200518 103.02 103.42 102.53 102.87 -0.08 18,828 42,519 +2,147 Hover/Click
Sep20 200518 103.28 103.70 102.84 103.16 -0.08 17 125 +8 Hover/Click
Dec20 200518 103.44 103.77 103.22 103.44 -0.08 3 24 +1 Hover/Click
Total Volume and Open Interest 18,848 42,669 +2,156  
EuroFX(CME) Weekly Monthly
Jun20 200518 108.20 109.33 108.05 109.20 +1.00 148,648 540,838 +1,013 Hover/Click
Sep20 200518 108.44 109.54 108.27 109.42 +1.01 1,113 3,838 +143 Hover/Click
Dec20 200518 108.58 109.76 108.50 109.64 +1.00 23 1,894 +20 Hover/Click
Total Volume and Open Interest 150,228 550,617 +1,116  
Mexican Peso(CME) Weekly Monthly
May20 200518 423.50 423.50 423.50 423.50 +7.13 21 1,005 +0  
Jun20 200518 414.50 424.50 413.88 419.63 +4.88 41,035 97,821 -2,184 Hover/Click
Total Volume and Open Interest 41,136 99,894 -2,197  
Brazilian Real(CME) Weekly Monthly
Jun20 200518 170.75 175.40 170.75 174.65 +3.85 12,585 22,568 +1,164 Hover/Click
Jul20 200518 172.50 175.05 171.85 174.35 +3.85 49 302 +21  
Aug20 200518 174.15 174.15 174.15 174.15 +3.85 3 128 +0  
Sep20 200518 174.25 174.25 173.65 173.85 +3.85       Hover/Click
Total Volume and Open Interest 12,637 22,998 +1,185  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200518 181~010 181~040 178~020 178~050 -2~250 282,317 1,003,882 -5,409 Hover/Click
Sep20 200518 179~160 179~170 176~180 176~200 -2~250 5,837 11,269 +2,571 Hover/Click
Dec20 200518 176~200 176~200 176~200 176~200 -2~250       Hover/Click
Total Volume and Open Interest 288,154 1,015,151 -2,838  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200518 139~115 139~125 138~180 138~190 -0~235 1,097,438 3,268,405 -941 Hover/Click
Sep20 200518 139~035 139~050 138~090 138~100 -0~250 37,272 149,027 +8,821 Hover/Click
Dec20 200518 138~095 138~095 138~095 138~095 -0~250       Hover/Click
Total Volume and Open Interest 1,134,710 3,417,432 +7,880  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200518 125~254 125~254 125~116 125~122 -0~110 703,634 3,348,414 -42,352 Hover/Click
Sep20 200518 125~200 125~206 125~062 125~066 -0~120 73,532 293,841 +40,035 Hover/Click
Dec20 200518 125~066 125~066 125~066 125~066 -0~120       Hover/Click
Total Volume and Open Interest 777,166 3,642,255 -2,317  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200518 110~093 110~097 110~065 110~067 -0~021 327,966 2,315,873 +926 Hover/Click
Sep20 200518 110~141 110~143 110~107 110~110 -0~024 10,900 107,722 +3,337 Hover/Click
Dec20 200518 110~110 110~110 110~110 110~110 -0~024       Hover/Click
Total Volume and Open Interest 338,866 2,423,595 +4,263  
Eurodollars(CME) Weekly Monthly
Jun20 200518 99.685 99.700 99.665 99.670 -0.005 266,994 1,693,854 +23,908  
Sep20 200518 99.720 99.730 99.695 99.695 -0.020 201,445 1,585,596 +6,810  
Dec20 200518 99.710 99.720 99.675 99.680 -0.025 123,695 1,110,149 +3,878  
Mar21 200518 99.790 99.800 99.760 99.760 -0.025 126,196 950,562 +2,221  
Jun21 200518 99.810 99.820 99.775 99.775 -0.030 103,359 813,356 +142  
Sep21 200518 99.815 99.820 99.775 99.775 -0.035 118,072 628,053 -5,513  
Dec21 200518 99.805 99.805 99.755 99.755 -0.040 77,642 705,388 +1,845  
Mar22 200518 99.795 99.810 99.745 99.750 -0.045 76,455 615,436 +1,444  
Jun22 200518 99.770 99.780 99.715 99.715 -0.055 58,951 452,754 +3,701  
Sep22 200518 99.745 99.755 99.680 99.680 -0.065 61,173 340,479 -936  
Dec22 200518 99.700 99.710 99.625 99.630 -0.070 40,795 255,540 +438  
Mar23 200518 99.670 99.680 99.590 99.595 -0.080 36,910 293,798 +2,047  
Jun23 200518 99.630 99.640 99.545 99.550 -0.085 21,837 159,517 -2,545  
Sep23 200518 99.590 99.600 99.500 99.505 -0.090 26,534 176,703 -3,730  
Dec23 200518 99.540 99.545 99.445 99.445 -0.100 19,079 115,632 +778  
Mar24 200518 99.500 99.510 99.400 99.405 -0.100 19,292 124,204 +1,692  
Jun24 200518 99.450 99.460 99.350 99.355 -0.100 17,184 67,899 +521  
Sep24 200518 99.400 99.410 99.295 99.300 -0.105 16,152 76,667 +300  
Total Volume and Open Interest 1,534,743 10,815,644 +26,583  
Ultra T-Bond(CBOT)
Jun20 200518 224~00 224~02 217~30 218~03 -5~18 164,512 1,042,450 -10,009  
Sep20 200518 222~08 222~11 216~13 216~17 -5~18 13,291 69,075 +10,042  
Dec20 200518 216~17 216~17 216~17 216~17 -5~18        
Total Volume and Open Interest 177,803 1,111,525 +33  
Ultra 10-Yr T-Note(CBOT)
Jun20 200518 157~035 157~055 155~210 155~220 -1~120 191,519 914,815 -1,016  
Sep20 200518 157~125 157~165 155~305 155~315 -1~135 9,432 7,730 +2,543  
Dec20 200518 155~315 155~315 155~315 155~315 -1~135        
Total Volume and Open Interest 200,951 922,545 +1,527  
30 Day Federal Funds(CBOT)
May20 200518 99.948 99.950 99.945 99.948 -0.002 7,335 228,852 +1,530  
Jun20 200518 99.950 99.950 99.935 99.940 -0.010 4,456 122,968 -250  
Jul20 200518 99.945 99.945 99.935 99.935 -0.015 8,581 214,737 +476  
Aug20 200518 99.950 99.950 99.935 99.940 -0.010 9,301 188,261 +484  
Sep20 200518 99.955 99.955 99.940 99.945 -0.010 4,175 73,020 +23  
Oct20 200518 99.960 99.960 99.945 99.950 -0.010 12,799 188,429 -199  
Total Volume and Open Interest 102,813 1,780,125 +8,247  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200518 152.33 152.51 152.26 152.50 +0.17 455 12,997 -32 Hover/Click
Sep20 200518 152.50 152.50 152.50 152.50 +0.17       Hover/Click
Dec20 200518 152.50 152.50 152.50 152.50 +0.17       Hover/Click
Total Volume and Open Interest 455 12,997 -32  
Euro-Buxl(EUREX)
Jun20 200518 215.96 216.58 212.08 213.94 -1.98 36,639 201,938 -9,089  
Sep20 200518 224.00 224.18 221.40 221.40 -2.22 31 271 +21  
Dec20 200518 216.96 216.96 216.96 216.96 -1.98        
Total Volume and Open Interest 36,670 202,209 -9,068  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200518 173.75 174.09 172.61 173.16 -0.58 540,227 1,282,296 -9,321 Hover/Click
Sep20 200518 176.76 177.35 175.91 176.36 -0.65 3,859 11,124 +3,391 Hover/Click
Dec20 200518 174.21 174.21 174.21 174.21 -0.58       Hover/Click
Total Volume and Open Interest 544,086 1,293,420 -5,930  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200518 135.73 135.90 135.32 135.51 -0.22 323,145 955,727 +3,134 Hover/Click
Sep20 200518 135.23 135.34 134.87 134.95 -0.22 200 13,744 +200 Hover/Click
Dec20 200518 135.44 135.44 135.44 135.44 -0.22       Hover/Click
Total Volume and Open Interest 323,345 969,471 +3,334  
Euro-Schatz(EUREX)
Jun20 200518 112.21 112.27 112.12 112.18 -0.06 180,500 1,285,014 +9,132  
Sep20 200518 112.21 112.21 112.21 112.21 -0.06 0 268 +0  
Dec20 200518 112.43 112.43 112.43 112.43 -0.81        
Total Volume and Open Interest 180,500 1,285,282 +9,132  
3-Mth Euribor(EUREX)
Jun20 200518 100.320 100.320 100.320 100.320 +0.010 0 760 +0  
Sep20 200518 100.360 100.360 100.360 100.360 +0.005 0 848 +0  
Dec20 200518 100.385 100.385 100.385 100.385 unch 0 346 +0  
Total Volume and Open Interest 1 4,616 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200518 137~23 138~04 137~12 137~15 -0~11 236,482 435,589 +8,407 Hover/Click
Sep20 200518 137~04 137~04 136~14 136~17 -0~11 459 462 +431 Hover/Click
Total Volume and Open Interest 236,941 436,051 +8,838  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200518 99.76 99.78 99.75 99.76 +0.01 53,286 475,124 +29  
Sep20 200518 99.80 99.82 99.79 99.80 +0.01 50,096 414,073 -7,102  
Dec20 200518 99.81 99.83 99.79 99.80 +0.01 49,444 417,289 -2,038  
Mar21 200518 99.86 99.88 99.84 99.85 unch 42,486 553,235 +734  
Jun21 200518 99.86 99.89 99.83 99.85 unch 59,078 388,085 +460  
Sep21 200518 99.86 99.88 99.83 99.85 unch 56,423 261,315 +8,382  
Total Volume and Open Interest 567,006 3,444,984 +9,706  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200518 100.310 100.325 100.305 100.320 +0.010 52,469 516,904 +1,819  
Sep20 200518 100.355 100.375 100.350 100.360 +0.005 61,659 397,172 +2,208  
Dec20 200518 100.385 100.400 100.375 100.380 unch 53,596 371,887 +417  
Total Volume and Open Interest 511,058 3,462,033 +18,039  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200518 99.85 99.86 99.85 99.86 unch 8,269 100,938 -2,425  
Sep20 200518 99.86 99.87 99.85 99.87 unch 9,415 144,188 +3,160  
Dec20 200518 99.85 99.86 99.84 99.85 -0.01 8,528 149,177 -110  
Mar21 200518 99.86 99.87 99.85 99.87 unch 21,120 125,590 -941  
Jun21 200518 99.85 99.85 99.84 99.85 unch 4,725 85,440 -621  
Sep21 200518 99.84 99.84 99.82 99.84 unch 3,020 57,574 -564  
Dec21 200518 99.80 99.80 99.79 99.80 unch 1,784 49,656 +791  
Mar22 200518 99.78 99.78 99.78 99.78 unch 1,050 38,155 +439  
Jun22 200518 99.76 99.76 99.75 99.75 unch 12 2,446 +0  
Sep22 200518 99.71 99.71 99.71 99.71 unch 0 658 +0  
Total Volume and Open Interest 57,923 754,934 -271  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200518 99.10 99.13 99.08 99.10 unch 205,703 1,217,154 -4,522  
Sep20 200518 99.07 99.07 99.07 99.07 unch 0 5 +0  
Total Volume and Open Interest 205,703 1,217,159 -4,522  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200518 99.75 99.76 99.75 99.75 unch 183,649 1,140,136 -22,161  
Sep20 200518 99.75 99.75 99.72 99.72 unch        
Total Volume and Open Interest 183,649 1,140,136 -22,161  
Gold(CMX) Weekly Monthly
Jun20 200518 1757.5 1775.8 1729.3 1734.4 -21.9 212,914 261,067 +771 Hover/Click
Aug20 200518 1769.4 1787.5 1741.9 1746.7 -21.3 21,056 160,494 +7,396 Hover/Click
Oct20 200518 1780.0 1792.9 1750.5 1753.6 -19.6 1,822 17,939 +424 Hover/Click
Dec20 200518 1780.0 1800.0 1756.2 1760.6 -18.1 4,051 62,025 +1,243 Hover/Click
Feb21 200518 1765.0 1775.0 1762.0 1763.6 -17.4 261 10,554 +8 Hover/Click
Apr21 200518 1794.0 1794.0 1765.3 1765.3 -17.2 152 2,572 +29 Hover/Click
Jun21 200518 1800.0 1800.0 1766.4 1766.4 -17.3 104 2,665 +70 Hover/Click
Aug21 200518 1795.4 1795.4 1767.9 1767.9 -18.3 1 146 +0 Hover/Click
Oct21 200518 1769.3 1769.3 1769.3 1769.3 -18.3 2 11 -2 Hover/Click
Dec21 200518 1806.0 1806.0 1771.2 1771.2 -17.8 23 2,074 +5 Hover/Click
Feb22 200518 1772.6 1772.6 1772.6 1772.6 -17.8       Hover/Click
Total Volume and Open Interest 241,131 521,493 +10,433  
Silver(CMX) Weekly Monthly
May20 200518 1722.0 1758.5 1722.0 1746.4 +41.8 49 378 +3 Hover/Click
Jul20 200518 1722.5 1798.5 1712.5 1746.8 +39.8 52,221 107,622 +4,462 Hover/Click
Sep20 200518 1727.5 1802.0 1720.0 1753.0 +40.9 1,207 17,474 +137 Hover/Click
Dec20 200518 1739.5 1805.0 1728.0 1761.1 +40.9 603 11,607 +103 Hover/Click
Mar21 200518 1744.0 1794.0 1744.0 1766.8 +40.7 31 2,593 +3 Hover/Click
May21 200518 1796.5 1796.5 1770.2 1770.2 +40.7 1 804 +0 Hover/Click
Jul21 200518 1765.0 1812.0 1765.0 1773.9 +40.7 0 46 +0 Hover/Click
Total Volume and Open Interest 54,379 141,211 +4,716  
Platinum(NYMEX) Weekly Monthly
Jul20 200518 823.1 877.0 822.7 869.3 +52.2 7,719 41,288 +296 Hover/Click
Oct20 200518 817.6 867.8 817.6 865.9 +50.7 140 7,636 +51 Hover/Click
Jan21 200518 822.5 867.0 822.5 865.9 +51.1 7 1,192 +4 Hover/Click
Apr21 200518 852.0 865.8 852.0 865.8 +51.0 0 140 +0 Hover/Click
Total Volume and Open Interest 7,866 50,259 +351  
Palladium(NYMEX) Weekly Monthly
Jun20 200518 1873.10 2070.00 1864.90 2027.10 +169.20 1,249 3,674 -45 Hover/Click
Sep20 200518 1880.00 2050.00 1880.00 2016.20 +161.30 195 3,194 +49 Hover/Click
Dec20 200518 2000.00 2009.20 2000.00 2009.20 +161.50 0 393 +0 Hover/Click
Total Volume and Open Interest 1,444 7,261 +4  
Copper(CMX) Weekly Monthly
May20 200518 236.55 242.60 236.50 240.50 +7.15 340 1,716 +23 Hover/Click
Jul20 200518 233.75 242.85 233.40 240.40 +7.35 53,809 99,196 +263 Hover/Click
Sep20 200518 234.60 243.70 234.45 241.40 +7.30 4,439 28,288 -157 Hover/Click
Dec20 200518 236.15 244.85 236.15 242.80 +7.35 2,166 21,978 -231 Hover/Click
Mar21 200518 241.00 245.90 240.90 244.05 +7.30 292 5,242 +30 Hover/Click
Total Volume and Open Interest 61,612 167,632 -34  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200518 23600 24640 23538 24507 +990 328,589 70,061 -218 Hover/Click
Sep20 200518 23559 24526 23559 24405 +971 187 845 +23 Hover/Click
Dec20 200518 24037 24434 24037 24329 +978 4 28 +2 Hover/Click
Mar21 200518 24219 24219 24219 24219 +974       Hover/Click
Total Volume and Open Interest 328,780 70,934 -193  
S & P 500(CME) Weekly Monthly
Jun20 200518 2855.00 2948.00 2851.00 2948.00 +101.50 1,173 102,728 +172  
Sep20 200518 2939.25 2939.25 2939.25 2939.25 +101.25 0 11 +0  
Dec20 200518 2934.00 2934.00 2934.00 2934.00 +101.25        
Mar21 200518 2927.75 2927.75 2927.75 2927.75 +101.75        
Total Volume and Open Interest 1,173 102,813 +172  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200518 2859.75 2964.75 2850.00 2948.00 +101.50 2,501,222 3,168,198 -1,308 Hover/Click
Sep20 200518 2848.00 2955.00 2842.50 2939.25 +101.25 5,428 34,793 +480 Hover/Click
Dec20 200518 2844.25 2950.00 2838.00 2934.00 +101.25 19,616 36,976 +116 Hover/Click
Mar21 200518 2927.75 2927.75 2927.75 2927.75 +101.75 8 112 -3 Hover/Click
Total Volume and Open Interest 2,526,274 3,240,094 -715  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200518 9135.00 9361.50 9110.25 9325.50 +229.00 639,071 196,392 -462 Hover/Click
Sep20 200518 9097.00 9344.00 9097.00 9310.50 +229.50 515 2,107 +3 Hover/Click
Dec20 200518 9187.00 9321.00 9183.50 9308.50 +242.25 5 42 +3 Hover/Click
Total Volume and Open Interest 639,591 198,543 -456  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200518 1573.00 1680.90 1571.50 1672.60 +96.40 14,920 71,527 +333 Hover/Click
Sep20 200518 1628.00 1672.50 1573.00 1668.40 +94.00 2 4 +0 Hover/Click
Dec20 200518 1682.10 1682.10 1682.10 1682.10 +96.50       Hover/Click
Total Volume and Open Interest 14,922 71,531 +333  
Volatility Index(CBOE)
May20 200518 31.90 32.25 28.40 28.93 -3.20 70,131 43,879 -2,527  
Jun20 200518 32.67 32.75 29.77 30.10 -2.63 69,787 93,015 +2,524  
Jul20 200518 32.31 32.56 30.23 30.40 -2.18 16,043 34,062 +136  
Aug20 200518 32.00 32.05 30.00 30.23 -1.85 9,975 16,027 +652  
Total Volume and Open Interest 176,703 230,373 +907  
S & P 600(CME)
Jun20 200518 763.70 763.70 763.70 763.70 +51.00 0 595 +0  
Sep20 200518 764.20 764.20 764.20 764.20 +51.00        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200518 1254.10 1338.20 1247.50 1333.20 +86.80 285,023 545,926 +11,242 Hover/Click
Sep20 200518 1269.70 1334.70 1264.50 1330.80 +86.60 349 4,899 +35 Hover/Click
Dec20 200518 1327.30 1327.30 1327.30 1327.30 +85.30 0 1 +0 Hover/Click
Total Volume and Open Interest 285,372 550,826 +11,277  
Nikkei 225(CME)
Jun20 200518 20060 20705 20020 20665 +620 5,033 12,578 -87  
Sep20 200518 20100 20770 20100 20650 +615 5 12 -1  
Total Volume and Open Interest 5,038 12,590 -88  
Nikkei 225(SGX) Weekly Monthly
Jun20 200518 20055 20245 19875 20240 +415 67,882 119,205 -453  
Sep20 200518 20190 20190 20190 20190 +410 0 1,166 +0  
Dec20 200518 20055 20055 20055 20055 +415 0 15,948 +0  
Total Volume and Open Interest 67,882 162,831 -453  
Nikkei 225 Mini(JPX)
Jun20 200518 20080 20210 19870 20210 +170 1,218,299 690,571 +11,231  
Sep20 200518 20020 20150 19810 20150 +430 28,079 18,305 +867  
Dec20 200518 19885 20020 19695 20020 +420 477 4,243 -56  
Total Volume and Open Interest 1,032,646 731,558 +15,684  
Nikkei 225(JPX)
Jun20 200518 20080 20210 19870 20210 +170 83,481 364,566 +5,951  
Sep20 200518 19990 20150 19820 20150 +170 560 13,624 +164  
Dec20 200518 19880 20020 19700 20020 +170 3 65,270 +370  
Total Volume and Open Interest 84,050 521,403 +7,538  
Nikkei 225(CME) Yen
Jun20 200518 20045 20675 19990 20640 +620 42,356 39,036 +1,336  
Sep20 200518 20240 20605 19945 20575 +620 4 85 -2  
Dec20 200518 20415 20415 20415 20415 +610        
Total Volume and Open Interest 42,360 39,121 +1,334  
Nikkei 225(CME) e-Mini Yen
Jun20 200518 20640 20640 20640 20640 +620        
Sep20 200518 20580 20580 20580 20580 +620        
Dec20 200518 20420 20420 20420 20420 +610        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200518 4323.0 4515.5 4322.5 4488.0 +221.0 39,730 184,530 +11,450  
Jul20 200518 4460.0 4460.0 4460.0 4460.0 +221.0        
Aug20 200518 4458.0 4458.0 4458.0 4458.0          
Sep20 200518 4455.5 4455.5 4455.5 4455.5 +221.0 0 3 +0  
Dec20 200518 4428.0 4432.5 4428.0 4432.5 +221.0 0 56,602 +0  
Mar21 200518 4423.0 4423.0 4423.0 4423.0 +219.0        
Total Volume and Open Interest 107,722 299,886 -27,005  
Hang Seng Index(HKFE) Weekly Monthly
May20 200518 23696 23936 23388 23924 +252 144,233 104,844 +2,180  
Jun20 200518 23495 23730 23164 23717 +243 1,620 10,465 +221  
Total Volume and Open Interest 146,619 126,270 +2,703  
DAX(EUREX) Weekly Monthly
Jun20 200518 10554.5 11145.0 10554.5 11072.0 +617.5 117,083 116,078 +4,090  
Sep20 200518 10592.0 11110.0 10592.0 11052.5 +618.5 174 1,104 +56  
Dec20 200518 10700.0 11040.0 10700.0 11040.0 +621.0 47 467 +40  
Total Volume and Open Interest 117,304 117,649 +4,186  
Mini-DAX(EUREX)
Jun20 200518 10546.0 11144.0 10546.0 11072.0 +617.5 96,400 19,915 +1,344  
Sep20 200518 10582.0 11100.0 10582.0 11052.5 +618.5 205 641 -10  
Dec20 200518 11040.0 11040.0 11040.0 11040.0 +621.0 3 63 +3  
Total Volume and Open Interest 96,608 20,619 +1,337  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200518 2779 2921 2778 2904 +151 1,793,013 4,827,088 +216,646  
Sep20 200518 2769 2900 2769 2883 +151 33,534 129,540 +18,120  
Dec20 200518 2785 2873 2785 2873 +150 8,202 362,552 +3,279  
Total Volume and Open Interest 1,834,749 5,337,923 +238,045  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200518 9577 9798 9558 9727 +251 47,376 202,342 +965  
Sep20 200518 9550 9697 9550 9697 +251 6 1,536 -9  
Dec20 200518 9665 9665 9665 9665 +251 1 217 +0  
Total Volume and Open Interest 47,383 204,095 +956  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200518 5844.50 6076.00 5844.50 6046.50 +253.50 142,012 658,044 +8,986  
Sep20 200518 5910.00 6016.50 5910.00 6016.50 +253.50 7 2,712 +5  
Dec20 200518 5994.00 5994.00 5994.00 5994.00 +253.50 0 5,084 +0  
Total Volume and Open Interest 142,019 665,840 +8,991  
SPI 200(SFE) Weekly Monthly
Jun20 200518 5412.0 5488.0 5363.0 5484.0 +80.0 58,006 347,365 +5,327  
Sep20 200518 5435.0 5435.0 5399.0 5433.0 +79.0 442 570 +398  
Dec20 200518 5419.0 5419.0 5419.0 5419.0 +79.0 0 658 +0  
Total Volume and Open Interest 58,720 352,836 +5,520  
FTSE MIB(ISE)
Jun20 200518 16985.00 17520.00 16890.00 17386.00 +676.00 17,973 55,789 +584  
Sep20 200518 16840.00 17266.00 16840.00 17266.00 +676.00 3 464 +2  
Dec20 200518 17151.00 17151.00 17151.00 17151.00 +676.00        
Total Volume and Open Interest 17,976 56,253 +586  
KOSPI 200(KFE)
Jun20 200518 254.85 255.95 252.45 255.95 +2.35 349,184 353,238 +2,867  
Sep20 200518 253.90 255.15 251.80 255.15 +2.20 242 11,077 +444  
Dec20 200518 252.10 254.50 251.50 253.65 +0.90 12 38,439 -3  
Total Volume and Open Interest 349,578 428,471 +3,510  
GSCI(CME) Weekly Monthly
Jun20 200518 289.95 298.75 289.95 293.75 +11.85 386 5,834 -186  
Jul20 200518 298.35 298.90 297.35 297.35 +11.70 110 110 +110  
Aug20 200518 293.30 293.30 293.30 293.30 +3.60        
Total Volume and Open Interest 566 7,756    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy