Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 19, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200519 846.00 848.50 839.25 842.50 -2.50 64,517 319,483 -4,789 Hover/Click
Aug20 200519 848.25 851.00 843.00 845.25 -2.50 8,064 42,339 +641 Hover/Click
Sep20 200519 849.50 851.50 843.50 845.75 -2.75 4,148 24,490 -210 Hover/Click
Nov20 200519 853.25 856.00 848.50 850.25 -2.50 31,071 173,440 +830 Hover/Click
Jan21 200519 856.75 859.25 852.25 853.75 -2.00 9,144 65,598 -486 Hover/Click
Mar21 200519 848.25 852.25 845.50 847.00 -1.00 16,468 134,109 -1,710 Hover/Click
May21 200519 844.50 849.75 843.50 845.25 unch 7,799 53,650 +1,300 Hover/Click
Jul21 200519 852.00 856.25 850.25 852.50 +0.25 2,128 30,613 +265 Hover/Click
Aug21 200519 853.50 855.50 851.25 853.25 +0.50 87 1,438 +21 Hover/Click
Sep21 200519 849.25 849.25 849.00 849.00 +1.00 51 783 +9 Hover/Click
Nov21 200519 846.00 848.75 843.50 846.75 +1.50 1,429 18,939 +153 Hover/Click
Jan22 200519 852.75 853.75 852.75 853.25 +1.50 0 92 +0 Hover/Click
Mar22 200519 851.25 851.25 851.25 851.25 +1.50 0 55 +0 Hover/Click
May22 200519 855.75 855.75 855.75 855.75 +1.50 0 45 +0 Hover/Click
Total Volume and Open Interest 144,906 865,301 -3,976  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200519 285.00 286.00 283.50 284.60 -0.50 30,391 174,198 -190 Hover/Click
Aug20 200519 286.70 287.70 285.40 286.50 -0.20 6,083 36,121 +466 Hover/Click
Sep20 200519 288.20 289.20 286.90 288.10 -0.10 3,356 25,985 +673 Hover/Click
Oct20 200519 289.30 290.40 288.20 289.40 +0.10 2,701 18,125 +812 Hover/Click
Dec20 200519 292.30 293.30 291.00 292.50 +0.20 10,615 74,397 +1,285 Hover/Click
Jan21 200519 293.30 294.50 292.40 293.70 +0.40 1,976 19,738 +74 Hover/Click
Mar21 200519 290.80 292.20 290.10 291.50 +0.70 2,613 35,475 +354 Hover/Click
May21 200519 289.10 290.90 288.60 289.90 +0.80 3,077 23,890 +499 Hover/Click
Jul21 200519 291.30 293.20 290.80 292.20 +0.90 1,498 14,932 -166 Hover/Click
Aug21 200519 292.10 294.00 291.80 292.90 +0.80 229 3,268 +33 Hover/Click
Total Volume and Open Interest 65,035 439,875 +3,196  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200519 27.33 27.56 26.95 27.09 -0.23 45,567 177,486 -240 Hover/Click
Aug20 200519 27.53 27.74 27.14 27.28 -0.23 9,776 51,562 +1,475 Hover/Click
Sep20 200519 27.69 27.90 27.30 27.43 -0.25 3,661 42,062 +794 Hover/Click
Oct20 200519 27.83 28.03 27.45 27.58 -0.22 2,694 21,323 -14 Hover/Click
Dec20 200519 28.16 28.36 27.75 27.89 -0.24 12,300 87,635 -1,026 Hover/Click
Jan21 200519 28.29 28.52 27.92 28.07 -0.22 1,418 16,921 +157 Hover/Click
Mar21 200519 28.42 28.65 28.03 28.17 -0.25 930 31,178 +317 Hover/Click
May21 200519 28.52 28.77 28.14 28.28 -0.26 915 21,808 +166 Hover/Click
Jul21 200519 28.78 28.93 28.32 28.46 -0.27 816 12,491 +136 Hover/Click
Aug21 200519 28.98 28.99 28.41 28.51 -0.27 72 1,934 -3 Hover/Click
Total Volume and Open Interest 78,315 474,058 +1,776  
Canola(WCE) Weekly Monthly
May20 200514 471.2 471.2 471.2 471.2 -0.3       Hover/Click
Jul20 200519 473.0 474.0 470.6 472.3 unch 7,741 86,116 +848 Hover/Click
Nov20 200519 478.5 480.4 477.5 479.0 +0.4 3,691 76,685 +1,912 Hover/Click
Jan21 200519 485.7 486.6 484.8 485.5 +0.5 251 8,744 +1 Hover/Click
Mar21 200519 491.4 492.0 490.4 490.9 +0.5 173 3,612 +6 Hover/Click
Total Volume and Open Interest 12,182 176,932 +2,774  
Corn(CBOT) Weekly Monthly
Jul20 200519 320.75 325.50 320.50 321.25 +0.50 101,614 603,507 -6,673 Hover/Click
Sep20 200519 324.00 328.50 324.00 325.50 +1.25 35,150 256,801 +3,167 Hover/Click
Dec20 200519 332.75 336.75 332.50 334.25 +1.50 40,188 346,236 +6,812 Hover/Click
Mar21 200519 345.50 348.50 344.75 346.50 +1.25 6,532 54,714 -661 Hover/Click
May21 200519 351.75 355.00 351.75 353.25 +1.00 1,658 18,651 +127 Hover/Click
Jul21 200519 357.50 359.75 357.00 358.50 +1.00 1,529 62,967 +286 Hover/Click
Sep21 200519 356.00 359.50 355.75 358.50 +1.00 1,005 18,586 +74 Hover/Click
Dec21 200519 362.50 365.75 362.50 364.50 +1.25 2,817 57,721 +518 Hover/Click
Mar22 200519 374.00 374.25 374.00 374.25 +1.00 64 1,710 +54 Hover/Click
May22 200519 380.00 380.75 380.00 380.50 +1.00 7 444 +1 Hover/Click
Total Volume and Open Interest 190,594 1,423,297 +3,713  
Wheat(CBOT) Weekly Monthly
Jul20 200519 496.75 501.50 496.25 498.75 +1.75 49,768 198,564 +2,667 Hover/Click
Sep20 200519 500.00 504.00 499.50 501.50 +1.50 20,672 76,746 +2,356 Hover/Click
Dec20 200519 510.00 513.00 509.00 510.50 +0.75 12,138 59,998 +479 Hover/Click
Mar21 200519 518.75 521.75 517.75 519.25 +0.50 4,799 18,157 -9 Hover/Click
May21 200519 523.00 524.75 521.25 523.00 +0.50 1,320 4,550 +178 Hover/Click
Jul21 200519 521.00 522.75 519.00 522.00 +1.75 960 6,449 +138 Hover/Click
Total Volume and Open Interest 90,048 370,809 +5,876  
Wheat(KCBT) Weekly Monthly
Jul20 200519 447.50 449.25 440.25 441.50 -4.75 23,620 121,388 +1,456 Hover/Click
Sep20 200519 455.00 455.50 447.25 448.25 -4.50 11,361 39,334 +1,508 Hover/Click
Dec20 200519 465.25 467.25 459.25 460.25 -4.25 6,002 36,811 +89 Hover/Click
Mar21 200519 476.50 478.00 470.50 472.00 -3.50 1,163 11,912 +198 Hover/Click
May21 200519 483.25 485.25 478.50 479.75 -3.00 218 2,619 -4 Hover/Click
Jul21 200519 485.00 486.25 481.50 482.75 -2.00 134 1,517 +1 Hover/Click
Sep21 200519 490.00 491.50 489.50 491.00 -0.25 0 80 +0 Hover/Click
Total Volume and Open Interest 42,507 213,921 +3,248  
Wheat(MGE) Weekly Monthly
Jul20 200519 506.00 511.25 505.50 508.25 +3.50 3,462 37,394 +530 Hover/Click
Sep20 200519 517.50 522.50 517.25 519.75 +3.50 2,450 17,891 +66 Hover/Click
Dec20 200519 531.75 535.75 531.75 532.75 +3.00 698 9,577 +12 Hover/Click
Mar21 200519 549.00 549.00 546.25 546.25 +2.50 211 4,289 +0 Hover/Click
May21 200519 558.00 558.00 550.00 554.75 +2.25 58 1,992 +27 Hover/Click
Jul21 200519 561.00 561.00 561.00 561.00 +2.00 0 163 +0 Hover/Click
Total Volume and Open Interest 6,879 71,312 +635  
Oats(CBOT) Weekly Monthly
Jul20 200519 318.00 321.00 315.25 315.75 -3.00 865 2,732 +107 Hover/Click
Sep20 200519 282.00 283.00 282.00 282.00 +0.50 26 210 +4 Hover/Click
Dec20 200519 271.75 274.00 270.50 272.75 +3.25 219 1,132 +67 Hover/Click
Mar21 200519 276.00 276.00 276.00 276.00 +4.25 0 1 +0 Hover/Click
Total Volume and Open Interest 1,110 4,075 +178  
Rough Rice(CBOT) Weekly Monthly
May20 200514 17.42 17.50 17.42 17.42 unch 7 34 -4 Hover/Click
Jul20 200519 16.03 16.17 15.91 16.07 unch 573 6,877 -212 Hover/Click
Sep20 200519 11.94 11.94 11.90 11.94 -0.01 75 4,385 +31 Hover/Click
Nov20 200519 11.70 11.70 11.70 11.70 -0.03 1 479 +1 Hover/Click
Total Volume and Open Interest 649 11,743 -180  
Live Cattle(CME) Weekly Monthly
Jun20 200519 98.600 99.250 97.430 98.785 +0.055 30,772 46,632 -7,324 Hover/Click
Aug20 200519 98.330 99.350 97.535 99.080 +0.230 29,887 103,245 +1,758 Hover/Click
Oct20 200519 100.650 101.330 99.830 101.135 +0.085 17,210 52,286 +1,596 Hover/Click
Dec20 200519 103.900 104.150 103.100 104.050 -0.180 10,123 32,725 +14 Hover/Click
Feb21 200519 107.250 107.785 106.900 107.550 -0.150 4,743 14,069 +266 Hover/Click
Apr21 200519 110.230 110.500 109.680 110.285 -0.295 1,695 9,083 +234 Hover/Click
Total Volume and Open Interest 94,727 260,624 -3,379  
Feeder Cattle(CME) Weekly Monthly
May20 200519 127.150 127.500 126.900 127.430 +0.830 777 2,013 -143 Hover/Click
Aug20 200519 132.325 132.630 131.400 131.935 -0.615 4,962 15,413 +429 Hover/Click
Sep20 200519 133.350 133.735 132.550 133.325 -0.425 1,561 5,099 -23 Hover/Click
Oct20 200519 134.250 134.685 133.450 134.250 -0.325 1,124 3,704 +106 Hover/Click
Nov20 200519 135.380 135.380 134.075 134.825 -0.475 690 1,837 +0 Hover/Click
Jan21 200519 133.800 133.900 132.685 133.450 -0.350 215 1,147 -32 Hover/Click
Mar21 200519 132.850 133.235 132.235 133.035 -0.265 91 254 +13 Hover/Click
Total Volume and Open Interest 9,423 29,472 +348  
Lean Hogs(CME) Weekly Monthly
Jun20 200519 57.600 58.650 56.550 56.650 -1.000 11,613 32,852 -2,542 Hover/Click
Jul20 200519 57.900 58.480 56.230 56.280 -1.370 10,915 58,077 +1,352 Hover/Click
Aug20 200519 56.930 57.530 55.380 55.480 -1.320 8,492 38,997 +361 Hover/Click
Oct20 200519 52.500 53.100 51.100 51.280 -0.950 4,600 38,808 +532 Hover/Click
Dec20 200519 53.150 53.730 51.830 52.100 -1.050 1,910 27,340 +478 Hover/Click
Feb21 200519 59.530 60.350 58.550 58.750 -1.000 558 8,986 +112 Hover/Click
Apr21 200519 64.930 66.000 64.380 64.750 -0.780 141 2,612 +56 Hover/Click
May21 200519 70.750 70.780 70.030 70.030 +0.130 0 46 +0  
Total Volume and Open Interest 38,284 208,295 +377  
Class III Milk(CME) Weekly Monthly
May20 200519 12.26 12.32 12.25 12.27 +0.03 186 4,600 -3 Hover/Click
Jun20 200519 16.70 17.41 16.64 17.28 +0.62 786 4,992 +48 Hover/Click
Jul20 200519 16.32 16.95 16.32 16.82 +0.57 1,215 3,025 +11 Hover/Click
Aug20 200519 16.35 16.83 16.33 16.47 +0.19 852 2,519 -25 Hover/Click
Sep20 200519 16.28 16.70 16.26 16.38 +0.15 555 2,161 +75 Hover/Click
Oct20 200519 16.36 16.66 16.34 16.49 +0.21 192 1,845 +23 Hover/Click
Nov20 200519 16.24 16.59 16.24 16.47 +0.30 125 1,598 +29 Hover/Click
Dec20 200519 16.09 16.35 16.01 16.23 +0.31 86 1,390 +11 Hover/Click
Jan21 200519 15.90 15.90 15.84 15.90 +0.26 10 392 -4 Hover/Click
Feb21 200519 15.90 15.97 15.89 15.89 -0.01 9 387 +2 Hover/Click
Mar21 200519 15.99 16.14 15.98 16.03 +0.04 10 408 -4 Hover/Click
Apr21 200519 16.02 16.10 16.01 16.01 -0.01 26 161 +6 Hover/Click
May21 200519 16.14 16.14 16.13 16.14 -0.08 0 153 +0 Hover/Click
Total Volume and Open Interest 4,052 23,826 +169  
Cocoa(ICE) Weekly Monthly
Jul20 200519 2401 2445 2392 2435 +31 8,506 73,008 -196 Hover/Click
Sep20 200519 2376 2416 2369 2406 +27 4,826 57,839 +1,734 Hover/Click
Dec20 200519 2326 2364 2322 2355 +25 2,492 49,887 +230 Hover/Click
Mar21 200519 2288 2324 2284 2318 +25 1,375 30,132 +27 Hover/Click
May21 200519 2272 2301 2272 2298 +23 745 8,199 +143 Hover/Click
Jul21 200519 2259 2285 2259 2285 +22 155 3,462 +13 Hover/Click
Sep21 200519 2273 2273 2273 2273 +21 5 2,401 +2 Hover/Click
Total Volume and Open Interest 18,104 226,484 +1,953  
Coffee "C"(ICE) Weekly Monthly
May20 200518 105.70 105.70 105.70 105.70 +0.90 4 128 -1 Hover/Click
Jul20 200519 107.50 108.70 106.30 107.05 -0.70 12,532 80,326 +271 Hover/Click
Sep20 200519 108.65 109.90 107.60 108.40 -0.60 6,122 49,933 -68 Hover/Click
Dec20 200519 110.55 111.70 109.45 110.20 -0.65 2,856 50,730 -14 Hover/Click
Mar21 200519 112.35 113.50 111.30 112.05 -0.60 1,384 24,050 +177 Hover/Click
May21 200519 113.25 114.30 112.30 113.05 -0.60 270 10,169 +16 Hover/Click
Total Volume and Open Interest 23,945 242,513 +379  
Orange Juice(ICE) Weekly Monthly
Jul20 200519 126.95 127.75 126.65 127.75 +0.95 1,143 7,233 +98 Hover/Click
Sep20 200519 125.30 126.20 125.25 126.20 +1.15 368 1,942 +164 Hover/Click
Nov20 200519 124.45 125.25 124.45 125.25 +1.05 80 644 +55 Hover/Click
Jan21 200519 125.65 126.00 125.60 126.00 +1.20 11 363 +7 Hover/Click
Mar21 200519 127.75 127.75 127.75 127.75 +1.15 1 173 +0 Hover/Click
May21 200519 129.60 129.60 129.60 129.60 +1.10       Hover/Click
Total Volume and Open Interest 1,603 10,355 +324  
Sugar #11(ICE) Weekly Monthly
Jul20 200519 10.84 10.98 10.72 10.85 +0.05 68,636 334,001 -3,769 Hover/Click
Oct20 200519 10.93 10.98 10.78 10.90 unch 41,652 239,325 +2,109 Hover/Click
Mar21 200519 11.63 11.67 11.49 11.61 +0.01 19,071 159,158 +2,019 Hover/Click
May21 200519 11.57 11.59 11.44 11.56 +0.02 9,757 72,134 +987 Hover/Click
Jul21 200519 11.50 11.50 11.36 11.47 +0.01 4,664 57,518 +508 Hover/Click
Oct21 200519 11.51 11.53 11.40 11.51 +0.01 1,591 46,990 -378 Hover/Click
Mar22 200519 11.90 11.94 11.81 11.92 +0.01 1,090 25,807 -195 Hover/Click
May22 200519 11.78 11.79 11.68 11.79 +0.01 748 14,208 +157 Hover/Click
Total Volume and Open Interest 148,639 974,219 +1,944  
London Cocoa(LCE) Weekly Monthly
Jul20 200519 1951 1973 1946 1969 +16 5,838 59,487 +647 Hover/Click
Sep20 200519 1848 1858 1843 1856 +6 4,727 44,515 +821 Hover/Click
Dec20 200519 1745 1755 1741 1754 +6 2,181 61,923 +17 Hover/Click
Mar21 200519 1701 1714 1697 1711 +8 2,255 38,992 +461 Hover/Click
May21 200519 1692 1703 1690 1700 +7 1,001 14,932 +155 Hover/Click
Jul21 200519 1686 1695 1685 1693 +5 88 8,194 -17 Hover/Click
Sep21 200519 1681 1687 1681 1687 +5 46 9,087 +22 Hover/Click
Total Volume and Open Interest 16,168 242,712 +2,137  
London Sugar(LCE) Weekly Monthly
Aug20 200519 364.80 366.30 361.50 364.60 +1.00 7,941 44,666 -1,652 Hover/Click
Oct20 200519 341.70 342.50 338.30 341.20 +0.90 4,395 19,067 +328 Hover/Click
Dec20 200519 335.20 335.30 332.10 334.30 +0.40 1,848 10,043 -53 Hover/Click
Mar21 200519 331.90 333.50 330.60 332.90 +0.40 861 9,670 +220 Hover/Click
May21 200519 335.00 336.70 334.30 336.20 +0.40 158 3,926 -15 Hover/Click
Total Volume and Open Interest 15,348 93,154 -1,173  
Cotton(ICE) Weekly Monthly
Jul20 200519 57.99 59.49 57.92 59.20 +1.40 12,545 86,781 -530 Hover/Click
Oct20 200519 58.90 58.90 58.90 58.90 +1.29 3 33 -1 Hover/Click
Dec20 200519 58.04 59.26 58.04 59.17 +1.24 6,864 60,174 +421 Hover/Click
Mar21 200519 58.88 59.91 58.88 59.84 +1.11 593 14,038 +4 Hover/Click
May21 200519 59.56 60.40 59.56 60.30 +0.88 122 3,741 +6 Hover/Click
Jul21 200519 60.00 60.67 60.00 60.53 +0.67 97 4,272 +26 Hover/Click
Total Volume and Open Interest 20,554 177,525 +204  
Lumber(CME) Weekly Monthly
Jul20 200519 350.0 356.1 348.1 354.3 +8.1 119 1,579 +5  
Sep20 200519 354.8 359.0 352.5 357.5 +8.1 32 715 -11  
Nov20 200519 349.4 356.1 347.9 356.1 +8.8 5 234 -1  
Jan21 200519 366.9 366.9 366.9 366.9 +7.7 0 19 +0  
Mar21 200519 365.5 365.5 365.5 365.5 +7.7        
May21 200519 364.0 364.0 364.0 364.0 +7.7        
Jul21 200519 362.5 362.5 362.5 362.5 +7.7        
Total Volume and Open Interest 156 2,547 -12  
Crude Oil(NYM) Weekly Monthly
Jun20 200519 32.83 33.44 31.34 32.50 +0.68 108,016 54,931 -20,359 Hover/Click
Jul20 200519 32.39 32.91 31.13 31.96 +0.31 425,167 308,131 -1,921 Hover/Click
Aug20 200519 33.01 33.38 31.73 32.47 +0.20 137,160 248,058 +4,269 Hover/Click
Sep20 200519 33.56 33.90 32.40 33.01 +0.14 97,909 304,304 +4,335 Hover/Click
Oct20 200519 33.76 34.17 32.85 33.38 +0.13 33,988 116,627 -2,662 Hover/Click
Nov20 200519 34.15 34.51 33.29 33.77 +0.11 24,047 124,241 +5,746 Hover/Click
Dec20 200519 34.63 34.90 33.72 34.17 +0.10 79,037 339,481 +5,074 Hover/Click
Jan21 200519 35.13 35.21 34.10 34.51 +0.08 10,892 71,538 +681 Hover/Click
Feb21 200519 34.60 35.44 34.49 34.83 +0.06 4,850 41,559 -283 Hover/Click
Mar21 200519 35.57 35.77 34.76 35.13 +0.05 7,190 48,780 -31 Hover/Click
Apr21 200519 35.91 36.06 35.06 35.41 +0.02 2,880 25,560 +151 Hover/Click
May21 200519 36.11 36.20 35.44 35.68 +0.01 3,229 27,677 +3 Hover/Click
Jun21 200519 36.46 36.55 35.61 35.94 +0.01 16,887 105,722 -901 Hover/Click
Jul21 200519 36.18 36.25 36.18 36.18 +0.01 685 23,509 +17 Hover/Click
Aug21 200519 36.78 36.78 36.38 36.40 unch 676 14,922 -454 Hover/Click
Sep21 200519 37.00 37.00 36.61 36.61 -0.01 1,000 30,684 -139 Hover/Click
Total Volume and Open Interest 982,263 2,221,978 -6,412  
e-miNY Crude Oil(NYM)
Jun20 200518 30.000 33.325 29.525 31.825 +2.400 9,713 3,057 -268  
Jul20 200519 32.350 32.900 31.125 31.950 +0.300 12,871 3,339 +179  
Aug20 200519 32.725 33.375 31.750 32.475 +0.200 796 1,070 -21  
Sep20 200519 33.400 33.875 32.400 33.000 +0.125 163 459 -6  
Oct20 200519 33.325 33.800 32.925 33.375 +0.125 13 161 -5  
Nov20 200519 33.800 34.150 33.600 33.775 +0.125 4 57 +0  
Dec20 200519 34.750 34.925 33.750 34.175 +0.100 84 397 -23  
Jan21 200519 35.150 35.150 34.200 34.500 +0.075 5 66 -3  
Feb21 200519 34.850 35.075 34.825 34.825 +0.050 0 63 +0  
Mar21 200519 35.125 35.150 35.125 35.125 +0.050 0 35 +0  
Total Volume and Open Interest 22,038 8,314 -515  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200519 102.64 102.80 96.57 97.36 -3.28 38,567 52,223 -3,120 Hover/Click
Jul20 200519 105.44 105.92 100.26 101.25 -2.54 32,429 70,002 +763 Hover/Click
Aug20 200519 108.36 108.77 103.63 104.68 -1.96 13,551 30,474 +644 Hover/Click
Sep20 200519 111.56 111.68 106.83 107.87 -1.64 11,395 29,888 +744 Hover/Click
Oct20 200519 112.63 114.00 109.40 110.35 -1.47 5,033 22,668 +1,064 Hover/Click
Nov20 200519 114.13 115.35 111.50 112.31 -1.31 4,291 24,145 +17 Hover/Click
Dec20 200519 116.88 117.23 113.01 113.80 -1.19 12,900 40,776 -1,444 Hover/Click
Jan21 200519 116.94 117.49 114.78 115.30 -1.12 1,964 17,814 +335 Hover/Click
Feb21 200519 117.28 118.43 116.20 116.59 -1.02 1,350 11,165 +186 Hover/Click
Mar21 200519 119.40 119.40 117.27 117.56 -0.94 1,068 10,608 +192 Hover/Click
Apr21 200519 119.08 119.75 117.70 118.12 -0.88 488 8,848 +165 Hover/Click
May21 200519 120.66 120.66 118.81 119.03 -0.88 146 4,152 +35 Hover/Click
Jun21 200519 121.24 122.68 119.36 120.02 -0.97 1,540 19,264 -141 Hover/Click
Jul21 200519 122.90 123.00 121.69 121.69 -1.02 772 3,246 +21 Hover/Click
Total Volume and Open Interest 130,850 392,522 -357  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200519 105.10 105.63 102.25 104.52 +1.94 47,999 45,072 -3,221 Hover/Click
Jul20 200519 106.26 107.03 103.81 105.50 +1.24 53,526 92,197 +3,030 Hover/Click
Aug20 200519 106.21 107.21 104.11 105.66 +0.91 23,589 32,186 +2,240 Hover/Click
Sep20 200519 105.87 106.65 103.66 105.05 +0.66 14,850 49,111 +590 Hover/Click
Oct20 200519 97.10 97.75 94.62 95.84 +0.17 9,154 32,839 +153 Hover/Click
Nov20 200519 95.98 96.21 93.61 94.65 -0.11 6,832 20,987 +763 Hover/Click
Dec20 200519 96.30 96.30 93.00 94.01 -0.24 9,296 40,636 +612 Hover/Click
Jan21 200519 95.81 95.81 93.73 94.47 -0.26 2,010 9,543 +623 Hover/Click
Feb21 200519 95.68 96.40 95.60 95.68 -0.25 679 2,893 +46 Hover/Click
Mar21 200519 98.20 98.20 97.40 97.57 -0.24 924 5,621 -312 Hover/Click
Total Volume and Open Interest 170,328 373,896 +4,751  
e-miNY RBOB Gasoline(NYM)
Jun20 200519 104.52 104.52 104.52 104.52 +1.94 2 2 +0  
Jul20 200519 105.50 105.50 105.50 105.50 +1.24        
Aug20 200519 105.66 105.66 105.66 105.66 +0.91        
Sep20 200519 105.05 105.05 105.05 105.05 +0.66        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200519 1.769 1.857 1.763 1.830 +0.047 169,709 101,895 -10,546 Hover/Click
Jul20 200519 1.951 2.027 1.942 1.985 +0.026 124,878 311,801 +11,045 Hover/Click
Aug20 200519 2.039 2.110 2.020 2.064 +0.014 23,820 66,663 +1,558 Hover/Click
Sep20 200519 2.097 2.164 2.078 2.122 +0.012 19,977 133,670 +1,356 Hover/Click
Oct20 200519 2.187 2.248 2.163 2.206 +0.008 25,732 102,926 -954 Hover/Click
Nov20 200519 2.459 2.519 2.435 2.472 -0.002 14,805 43,715 +1,139 Hover/Click
Dec20 200519 2.835 2.888 2.801 2.838 -0.012 10,988 66,577 +943 Hover/Click
Jan21 200519 2.970 3.030 2.943 2.980 -0.013 15,426 94,105 +1,006 Hover/Click
Feb21 200519 2.949 2.989 2.905 2.940 -0.014 2,865 34,144 +196 Hover/Click
Mar21 200519 2.812 2.860 2.780 2.812 -0.015 8,582 59,116 -234 Hover/Click
Apr21 200519 2.530 2.569 2.509 2.532 -0.009 8,126 69,921 -323 Hover/Click
May21 200519 2.518 2.535 2.481 2.502 -0.008 1,953 26,865 -45 Hover/Click
Jun21 200519 2.562 2.574 2.524 2.543 -0.007 905 17,035 +37 Hover/Click
Jul21 200519 2.604 2.620 2.573 2.590 -0.006 962 12,206 +390 Hover/Click
Aug21 200519 2.610 2.625 2.583 2.599 -0.006 614 9,987 -155 Hover/Click
Sep21 200519 2.606 2.606 2.566 2.582 -0.004 393 11,903 +46 Hover/Click
Total Volume and Open Interest 433,165 1,284,248 +5,297  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200519 35.66 35.76 34.20 34.65 -0.16 211,277 300,217 -18,125 Hover/Click
Aug20 200519 35.94 36.00 34.47 34.94 -0.11 143,086 317,077 +7,490 Hover/Click
Sep20 200519 36.34 36.44 34.95 35.42 -0.07 97,439 252,784 +576 Hover/Click
Oct20 200519 36.86 36.94 35.47 35.92 -0.08 48,709 131,984 -1,259 Hover/Click
Nov20 200519 37.42 37.48 36.05 36.47 -0.09 33,346 121,161 +600 Hover/Click
Dec20 200519 37.94 38.01 36.62 37.01 -0.10 101,561 333,556 -2,998 Hover/Click
Jan21 200519 38.39 38.40 37.12 37.46 -0.11 13,943 113,915 +207 Hover/Click
Feb21 200519 38.79 38.80 37.54 37.87 -0.12 12,963 91,254 -241 Hover/Click
Mar21 200519 39.19 39.19 37.97 38.28 -0.11 11,051 92,295 -97 Hover/Click
Apr21 200519 38.91 39.06 38.62 38.62 -0.12 4,984 57,881 +383 Hover/Click
May21 200519 39.24 39.42 38.97 38.98 -0.11 2,614 38,021 -103 Hover/Click
Jun21 200519 40.19 40.19 39.04 39.32 -0.11 26,346 142,660 -438 Hover/Click
Jul21 200519 39.63 39.63 39.60 39.60 -0.13 3,159 31,424 -868 Hover/Click
Aug21 200519 39.78 39.90 39.78 39.87 -0.14 4,639 25,764 +1,659 Hover/Click
Total Volume and Open Interest 763,783 2,705,576 -11,065  
Gas Oil(ICE) Weekly Monthly
Jun20 200519 306.25 306.25 285.75 290.25 -12.50 87,123 129,472 -3,159 Hover/Click
Jul20 200519 316.00 316.25 298.50 302.50 -11.25 61,160 128,100 +3,411 Hover/Click
Aug20 200519 323.00 323.50 306.75 310.50 -10.25 27,342 70,734 +1,418 Hover/Click
Sep20 200519 328.75 329.50 315.25 318.00 -9.25 20,520 59,144 -235 Hover/Click
Oct20 200519 335.25 336.00 322.75 325.25 -8.25 15,206 49,321 -112 Hover/Click
Nov20 200519 340.00 340.50 327.50 329.75 -7.75 7,309 40,161 +329 Hover/Click
Dec20 200519 342.25 342.75 331.00 333.50 -7.00 25,610 82,917 -514 Hover/Click
Jan21 200519 347.00 347.00 336.50 338.25 -6.50 2,858 35,433 -229 Hover/Click
Feb21 200519 350.50 351.00 342.50 343.50 -6.00 2,747 20,593 +282 Hover/Click
Mar21 200519 353.50 355.50 347.25 348.25 -5.75 4,634 20,167 -169 Hover/Click
Total Volume and Open Interest 277,102 857,949 +2,621  
Ethanol(CBOT)
Jun20 200519 1.177 1.177 1.177 1.177 +0.037 14 89 -8  
Jul20 200519 1.090 1.095 1.080 1.094 +0.008 25 247 +4  
Aug20 200519 1.104 1.104 1.104 1.104 +0.008 0 32 +0  
Sep20 200519 1.104 1.104 1.104 1.104 +0.008        
Oct20 200519 1.104 1.104 1.104 1.104 +0.008        
Nov20 200519 1.104 1.104 1.104 1.104 +0.008        
Dec20 200519 1.139 1.139 1.139 1.139 +0.008 0 1 +0  
Jan21 200519 1.135 1.135 1.135 1.135 +0.008        
Total Volume and Open Interest 39 369 -4  
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 200519 32.62 32.74 31.17 31.96 +0.31 44,359 74,558 +2,760 Hover/Click
Aug20 200519 33.16 33.16 31.75 32.47 +0.20 26,993 41,742 +562 Hover/Click
Sep20 200519 33.69 33.73 32.41 33.01 +0.14 23,614 55,686 +3,455 Hover/Click
Oct20 200519 34.01 34.05 32.86 33.38 +0.13 5,700 23,786 -757 Hover/Click
Nov20 200519 34.46 34.46 33.30 33.77 +0.11 3,906 18,038 +80 Hover/Click
Dec20 200519 34.73 34.83 33.71 34.17 +0.10 17,608 95,604 -1,579 Hover/Click
Jan21 200519 35.05 35.05 34.30 34.51 +0.08 1,175 9,667 +168 Hover/Click
Feb21 200519 35.46 35.46 34.55 34.83 +0.06 606 6,146 +116 Hover/Click
Mar21 200519 35.65 35.76 35.09 35.13 +0.05 938 8,153 -111 Hover/Click
Apr21 200519 35.41 35.41 35.41 35.41 +0.02 299 6,026 +158 Hover/Click
May21 200519 35.68 35.68 35.68 35.68 +0.01 270 5,839 +35 Hover/Click
Jun21 200519 36.45 36.55 35.61 35.94 +0.01 2,453 34,713 +221 Hover/Click
Jul21 200519 36.18 36.18 36.18 36.18 +0.01 83 5,750 +30 Hover/Click
Aug21 200519 36.40 36.40 36.40 36.40 unch 21 6,361 +2 Hover/Click
Sep21 200519 36.61 36.61 36.61 36.61 -0.01 88 5,935 +40 Hover/Click
Total Volume and Open Interest 146,276 562,837 -2,540  
US Dollar Index(ICE) Weekly Monthly
Jun20 200519 99.635 99.755 99.245 99.365 -0.315 12,714 31,406 -274 Hover/Click
Sep20 200519 99.655 99.770 99.280 99.368 -0.325 31 867 +6 Hover/Click
Dec20 200519 99.410 99.410 99.400 99.400 -0.300 0 232 +0 Hover/Click
Total Volume and Open Interest 12,745 32,521 -268  
Australian Dollar(CME) Weekly Monthly
Jun20 200519 65.19 65.86 65.10 65.67 +0.52 74,962 131,261 -776 Hover/Click
Sep20 200519 65.28 65.85 65.11 65.67 +0.52 334 1,159 +22 Hover/Click
Dec20 200519 65.30 65.81 65.17 65.67 +0.52 64 309 +48 Hover/Click
Total Volume and Open Interest 75,435 133,662 -727  
British Pound(CME) Weekly Monthly
Jun20 200519 122.00 122.97 121.85 122.82 +0.89 87,713 173,099 +2,421 Hover/Click
Sep20 200519 122.15 123.02 121.91 122.87 +0.89 292 2,189 -29 Hover/Click
Dec20 200519 122.54 123.02 122.48 122.91 +0.87 3 214 +3 Hover/Click
Total Volume and Open Interest 88,471 177,837 +2,400  
Canadian Dollar(CME) Weekly Monthly
Jun20 200519 71.73 72.12 71.59 72.01 +0.39 47,285 118,950 -37 Hover/Click
Sep20 200519 71.75 72.14 71.62 72.03 +0.39 208 3,505 +34 Hover/Click
Dec20 200519 71.90 72.12 71.75 72.04 +0.39 4 2,876 +2 Hover/Click
Mar21 200519 72.05 72.11 72.05 72.05 +0.39 0 142 +0 Hover/Click
Total Volume and Open Interest 47,556 127,042 -29  
Japanese Yen(CME) Weekly Monthly
Jun20 200519 93.22 93.24 92.55 92.84 -0.31 70,206 154,057 +2,175 Hover/Click
Sep20 200519 93.37 93.37 92.69 92.98 -0.31 819 1,524 +426 Hover/Click
Dec20 200519 93.15 93.15 92.93 93.15 -0.33 0 66 +0 Hover/Click
Total Volume and Open Interest 71,082 158,372 +2,593  
Swiss Franc(CME) Weekly Monthly
Jun20 200519 102.94 103.19 102.86 103.06 +0.19 14,687 42,543 +24 Hover/Click
Sep20 200519 103.32 103.45 103.16 103.35 +0.19 24 135 +10 Hover/Click
Dec20 200519 103.63 103.63 103.63 103.63 +0.19 2 24 +0 Hover/Click
Total Volume and Open Interest 14,713 42,703 +34  
EuroFX(CME) Weekly Monthly
Jun20 200519 109.21 109.82 109.08 109.52 +0.32 140,207 539,884 -954 Hover/Click
Sep20 200519 109.44 110.03 109.29 109.73 +0.31 1,227 4,201 +363 Hover/Click
Dec20 200519 109.65 110.21 109.53 109.96 +0.32 75 1,927 +33 Hover/Click
Total Volume and Open Interest 142,036 550,081 -536  
Mexican Peso(CME) Weekly Monthly
May20 200518 423.50 423.50 423.50 423.50 +7.13 21 1,005 +0  
Jun20 200519 418.50 424.75 418.38 422.88 +3.25 33,110 98,421 +600 Hover/Click
Total Volume and Open Interest 33,202 99,519 -375  
Brazilian Real(CME) Weekly Monthly
Jun20 200519 174.65 176.30 173.25 174.25 -0.40 6,249 23,453 +885 Hover/Click
Jul20 200519 175.60 175.75 173.00 173.95 -0.40 72 348 +46  
Aug20 200519 173.65 173.65 173.10 173.65 -0.50 0 128 +0  
Sep20 200519 173.40 174.10 172.60 173.40 -0.45       Hover/Click
Total Volume and Open Interest 6,321 23,929 +931  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200519 178~140 179~050 177~260 178~200 +0~150 218,582 1,004,681 +799 Hover/Click
Sep20 200519 177~000 177~200 176~100 177~030 +0~150 8,699 17,806 +6,537 Hover/Click
Dec20 200519 177~030 177~030 177~030 177~030 +0~150       Hover/Click
Total Volume and Open Interest 227,281 1,022,487 +7,336  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200519 138~215 139~015 138~185 138~275 +0~085 1,039,716 3,265,401 -3,004 Hover/Click
Sep20 200519 138~130 138~245 138~100 138~185 +0~085 37,266 160,418 +11,391 Hover/Click
Dec20 200519 138~180 138~180 138~180 138~180 +0~085       Hover/Click
Total Volume and Open Interest 1,076,982 3,425,819 +8,387  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200519 125~132 125~200 125~124 125~174 +0~052 629,776 3,301,676 -46,738 Hover/Click
Sep20 200519 125~072 125~144 125~070 125~120 +0~052 108,614 357,677 +63,836 Hover/Click
Dec20 200519 125~120 125~120 125~120 125~120 +0~052       Hover/Click
Total Volume and Open Interest 738,390 3,659,353 +17,098  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200519 110~070 110~081 110~066 110~075 +0~006 325,953 2,306,556 -9,317 Hover/Click
Sep20 200519 110~114 110~123 110~107 110~120 +0~010 36,291 131,607 +23,885 Hover/Click
Dec20 200519 110~120 110~120 110~120 110~120 +0~010       Hover/Click
Total Volume and Open Interest 362,244 2,438,163 +14,568  
Eurodollars(CME) Weekly Monthly
Jun20 200519 99.675 99.695 99.665 99.692 +0.022 224,019 1,723,403 +29,549  
Sep20 200519 99.700 99.725 99.695 99.720 +0.025 238,460 1,628,149 +42,553  
Dec20 200519 99.685 99.705 99.680 99.700 +0.020 164,864 1,121,949 +11,800  
Mar21 200519 99.770 99.785 99.760 99.780 +0.020 103,482 952,370 +1,808  
Jun21 200519 99.785 99.805 99.770 99.795 +0.020 164,129 824,940 +11,584  
Sep21 200519 99.780 99.800 99.770 99.790 +0.015 120,546 631,254 +3,201  
Dec21 200519 99.755 99.775 99.750 99.770 +0.015 100,454 705,372 -16  
Mar22 200519 99.755 99.775 99.745 99.765 +0.015 134,202 598,259 -17,177  
Jun22 200519 99.725 99.745 99.715 99.730 +0.015 60,154 430,426 -22,328  
Sep22 200519 99.690 99.715 99.680 99.705 +0.025 60,919 339,393 -1,086  
Dec22 200519 99.640 99.670 99.625 99.655 +0.025 44,688 252,912 -2,628  
Mar23 200519 99.605 99.640 99.595 99.625 +0.030 49,338 295,095 +1,297  
Jun23 200519 99.565 99.600 99.550 99.585 +0.035 32,129 157,594 -1,923  
Sep23 200519 99.515 99.565 99.505 99.540 +0.035 30,427 176,610 -93  
Dec23 200519 99.455 99.510 99.450 99.485 +0.040 26,406 116,043 +411  
Mar24 200519 99.415 99.470 99.405 99.445 +0.040 34,216 127,177 +2,973  
Jun24 200519 99.360 99.420 99.350 99.395 +0.040 20,176 67,686 -213  
Sep24 200519 99.310 99.365 99.295 99.340 +0.040 16,524 75,775 -892  
Total Volume and Open Interest 1,769,826 10,868,492 +52,848  
Ultra T-Bond(CBOT)
Jun20 200519 218~26 220~02 217~18 219~00 +0~29 106,647 1,040,215 -2,235  
Sep20 200519 217~03 218~15 216~01 217~14 +0~29 7,756 75,948 +6,873  
Dec20 200519 217~14 217~14 217~14 217~14 +0~29        
Total Volume and Open Interest 114,403 1,116,163 +4,638  
Ultra 10-Yr T-Note(CBOT)
Jun20 200519 155~285 156~135 155~205 156~030 +0~130 142,042 917,304 +2,489  
Sep20 200519 156~050 156~230 155~300 156~125 +0~130 6,786 10,976 +3,246  
Dec20 200519 156~125 156~125 156~125 156~125 +0~130        
Total Volume and Open Interest 148,828 928,280 +5,735  
30 Day Federal Funds(CBOT)
May20 200519 99.948 99.950 99.948 99.950 +0.002 5,103 228,664 -188  
Jun20 200519 99.940 99.940 99.935 99.940 unch 2,168 122,431 -537  
Jul20 200519 99.935 99.940 99.935 99.940 +0.005 8,167 215,465 +728  
Aug20 200519 99.940 99.945 99.935 99.940 unch 12,833 180,287 -7,974  
Sep20 200519 99.940 99.950 99.940 99.945 unch 9,969 76,202 +3,182  
Oct20 200519 99.950 99.955 99.950 99.955 +0.005 15,473 192,466 +4,037  
Total Volume and Open Interest 86,133 1,777,976 -2,149  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200519 152.49 152.49 152.23 152.29 -0.21 493 12,884 -113 Hover/Click
Sep20 200519 152.29 152.29 152.29 152.29 -0.21       Hover/Click
Dec20 200519 152.29 152.29 152.29 152.29 -0.21       Hover/Click
Total Volume and Open Interest 493 12,884 -113  
Euro-Buxl(EUREX)
Jun20 200519 212.74 213.92 211.78 213.28 -0.66 30,405 202,289 +351  
Sep20 200519 218.98 220.64 218.98 220.64 -0.76 10 271 +0  
Dec20 200519 216.30 216.30 216.30 216.30 -0.66        
Total Volume and Open Interest 30,415 202,560 +351  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200519 172.82 173.11 172.26 172.70 -0.46 471,060 1,243,944 -38,352 Hover/Click
Sep20 200519 176.08 176.25 175.40 175.85 -0.51 5,107 13,543 +2,419 Hover/Click
Dec20 200519 173.75 173.75 173.75 173.75 -0.46       Hover/Click
Total Volume and Open Interest 476,167 1,257,487 -35,933  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200519 135.38 135.48 135.12 135.25 -0.26 314,468 960,834 +5,107 Hover/Click
Sep20 200519 134.86 134.88 134.58 134.69 -0.26 1,882 15,426 +1,682 Hover/Click
Dec20 200519 135.18 135.18 135.18 135.18 -0.26       Hover/Click
Total Volume and Open Interest 316,350 976,260 +6,789  
Euro-Schatz(EUREX)
Jun20 200519 112.12 112.16 112.08 112.09 -0.09 195,725 1,305,058 +20,044  
Sep20 200519 112.18 112.18 112.12 112.12 -0.09 251 519 +251  
Dec20 200519 112.34 112.34 112.34 112.34 -0.09        
Total Volume and Open Interest 195,976 1,305,577 +20,295  
3-Mth Euribor(EUREX)
Jun20 200519 100.320 100.320 100.320 100.320 unch 100 785 +25  
Sep20 200519 100.370 100.370 100.370 100.370 +0.010 40 888 +40  
Dec20 200519 100.380 100.380 100.380 100.380 -0.005 100 421 +75  
Total Volume and Open Interest 267 4,729 +113  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200519 137~12 137~26 136~30 137~18 +0~03 130,586 435,777 +188 Hover/Click
Sep20 200519 136~15 136~24 136~03 136~19 +0~02 18 462 +0 Hover/Click
Total Volume and Open Interest 130,604 436,239 +188  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200519 99.76 99.78 99.75 99.76 unch 52,439 468,002 -7,122  
Sep20 200519 99.82 99.82 99.79 99.80 unch 44,970 421,076 +7,003  
Dec20 200519 99.82 99.82 99.79 99.80 unch 32,053 414,262 -3,027  
Mar21 200519 99.86 99.86 99.84 99.85 unch 31,862 549,844 -3,391  
Jun21 200519 99.86 99.86 99.84 99.85 -0.00 49,969 390,744 +2,659  
Sep21 200519 99.85 99.86 99.83 99.84 -0.01 40,761 262,578 +1,263  
Total Volume and Open Interest 478,430 3,447,446 +2,462  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200519 100.320 100.325 100.310 100.320 unch 49,268 512,060 -4,844  
Sep20 200519 100.370 100.375 100.360 100.365 +0.005 45,563 401,035 +3,863  
Dec20 200519 100.390 100.390 100.370 100.380 unch 35,914 374,506 +2,619  
Total Volume and Open Interest 583,134 3,469,580 +7,547  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200519 99.85 99.86 99.84 99.85 -0.01 10,964 99,283 -1,655  
Sep20 200519 99.86 99.87 99.84 99.85 -0.02 5,497 143,802 -386  
Dec20 200519 99.84 99.85 99.82 99.83 -0.02 5,871 148,887 -290  
Mar21 200519 99.86 99.87 99.82 99.83 -0.04 9,436 122,202 -3,388  
Jun21 200519 99.85 99.85 99.81 99.82 -0.03 6,152 85,504 +64  
Sep21 200519 99.83 99.84 99.79 99.80 -0.04 2,156 58,223 +649  
Dec21 200519 99.80 99.80 99.76 99.76 -0.04 5,126 51,161 +1,505  
Mar22 200519 99.77 99.77 99.74 99.74 -0.04 2,201 38,770 +615  
Jun22 200519 99.73 99.73 99.71 99.71 -0.04 162 2,523 +77  
Sep22 200519 99.70 99.70 99.66 99.66 -0.05 0 658 +0  
Total Volume and Open Interest 47,590 752,142 -2,792  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200519 99.10 99.12 99.02 99.03 -0.07 151,915 1,217,431 +277  
Sep20 200519 99.01 99.01 99.00 99.00 -0.07 0 5 +0  
Total Volume and Open Interest 151,915 1,217,436 +277  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200519 99.75 99.76 99.74 99.74 -0.01 168,300 1,138,110 -2,026  
Sep20 200519 99.72 99.72 99.72 99.72 -0.00        
Total Volume and Open Interest 168,300 1,138,110 -2,026  
Gold(CMX) Weekly Monthly
Jun20 200519 1734.8 1751.6 1727.2 1745.6 +11.2 200,179 257,707 -3,360 Hover/Click
Aug20 200519 1746.8 1763.9 1739.6 1757.9 +11.2 20,755 165,420 +4,926 Hover/Click
Oct20 200519 1754.4 1771.2 1746.8 1765.4 +11.8 1,010 18,096 +157 Hover/Click
Dec20 200519 1763.0 1779.6 1754.2 1773.4 +12.8 5,539 63,563 +1,538 Hover/Click
Feb21 200519 1762.0 1780.5 1762.0 1776.8 +13.2 878 10,863 +309 Hover/Click
Apr21 200519 1772.2 1778.2 1772.2 1778.2 +12.9 453 2,600 +28 Hover/Click
Jun21 200519 1775.0 1778.9 1775.0 1778.9 +12.5 522 3,163 +498 Hover/Click
Aug21 200519 1784.2 1784.2 1780.4 1780.4 +12.5 0 146 +0 Hover/Click
Oct21 200519 1781.8 1781.8 1781.8 1781.8 +12.5 0 11 +0 Hover/Click
Dec21 200519 1771.0 1784.1 1771.0 1783.7 +12.5 25 2,073 -1 Hover/Click
Feb22 200519 1785.1 1785.1 1785.1 1785.1 +12.5       Hover/Click
Total Volume and Open Interest 230,258 525,368 +3,875  
Silver(CMX) Weekly Monthly
May20 200519 1770.0 1789.2 1770.0 1789.2 +42.8 57 353 -25 Hover/Click
Jul20 200519 1737.0 1801.0 1734.0 1790.1 +43.3 80,675 111,605 +3,983 Hover/Click
Sep20 200519 1743.0 1805.5 1742.0 1795.6 +42.6 3,681 18,411 +937 Hover/Click
Dec20 200519 1768.0 1812.5 1754.5 1802.6 +41.5 1,572 11,821 +214 Hover/Click
Mar21 200519 1770.5 1810.0 1763.5 1807.8 +41.0 140 2,598 +5 Hover/Click
May21 200519 1807.0 1811.1 1804.5 1811.1 +40.9 25 804 +0 Hover/Click
Jul21 200519 1800.0 1814.8 1800.0 1814.8 +40.9 0 46 +0 Hover/Click
Total Volume and Open Interest 86,506 146,319 +5,108  
Platinum(NYMEX) Weekly Monthly
Jul20 200519 861.0 897.3 849.0 889.6 +20.3 15,957 42,602 +1,314 Hover/Click
Oct20 200519 857.5 887.3 845.3 881.3 +15.4 812 7,841 +205 Hover/Click
Jan21 200519 852.0 883.7 847.0 880.3 +14.4 78 1,219 +27 Hover/Click
Apr21 200519 880.2 880.2 880.2 880.2 +14.4 0 140 +0 Hover/Click
Total Volume and Open Interest 16,848 51,805 +1,546  
Palladium(NYMEX) Weekly Monthly
Jun20 200519 2045.60 2152.80 1984.60 2074.70 +47.60 1,356 3,381 -293 Hover/Click
Sep20 200519 2035.60 2132.00 1977.00 2063.80 +47.60 218 3,318 +124 Hover/Click
Dec20 200519 2017.80 2056.60 2017.80 2056.60 +47.40 3 393 +0 Hover/Click
Total Volume and Open Interest 1,577 7,092 -169  
Copper(CMX) Weekly Monthly
May20 200519 243.20 243.20 241.05 242.30 +1.80 311 1,672 -44 Hover/Click
Jul20 200519 242.45 243.85 240.35 241.80 +1.40 48,384 99,558 +362 Hover/Click
Sep20 200519 243.75 244.60 241.30 242.95 +1.55 4,484 28,489 +201 Hover/Click
Dec20 200519 245.30 245.50 242.80 244.40 +1.60 2,733 21,529 -449 Hover/Click
Mar21 200519 246.50 246.50 243.85 245.85 +1.80 617 5,210 -32 Hover/Click
Total Volume and Open Interest 57,038 167,656 +24  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200519 24479 24765 24120 24158 -349 272,384 71,344 +1,283 Hover/Click
Sep20 200519 24435 24648 24022 24054 -351 144 843 -2 Hover/Click
Dec20 200519 24488 24560 23964 23974 -355 4 28 +0 Hover/Click
Mar21 200519 23876 23876 23876 23876 -343       Hover/Click
Total Volume and Open Interest 272,532 72,215 +1,281  
S & P 500(CME) Weekly Monthly
Jun20 200519 2945.25 2975.50 2914.75 2918.75 -29.25 1,373 103,060 +332  
Sep20 200519 2910.25 2910.25 2910.25 2910.25 -29.00 0 11 +0  
Dec20 200519 2905.25 2905.25 2905.25 2905.25 -28.75        
Mar21 200519 2899.50 2899.50 2899.50 2899.50 -28.25        
Total Volume and Open Interest 1,373 103,145 +332  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200519 2945.00 2976.25 2914.25 2918.75 -29.25 1,897,194 3,152,167 -16,031 Hover/Click
Sep20 200519 2933.50 2967.00 2906.00 2910.25 -29.00 4,341 34,775 -18 Hover/Click
Dec20 200519 2935.25 2961.00 2901.25 2905.25 -28.75 549 37,353 +377 Hover/Click
Mar21 200519 2899.50 2928.25 2899.50 2899.50 -28.25 6 111 -1 Hover/Click
Total Volume and Open Interest 1,902,090 3,224,421 -15,673  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200519 9316.25 9417.25 9283.75 9300.75 -24.75 537,250 197,701 +1,309 Hover/Click
Sep20 200519 9316.75 9400.00 9270.00 9285.00 -25.50 537 2,118 +11 Hover/Click
Dec20 200519 9288.75 9377.25 9283.00 9292.50 -16.00 3 42 +0 Hover/Click
Total Volume and Open Interest 537,790 199,863 +1,320  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200519 1672.50 1693.00 1648.20 1649.90 -22.70 9,269 71,759 +232 Hover/Click
Sep20 200519 1666.60 1686.50 1645.40 1645.40 -23.00 0 4 +0 Hover/Click
Dec20 200519 1661.70 1661.70 1661.70 1661.70 -20.40       Hover/Click
Total Volume and Open Interest 9,269 71,763 +232  
Volatility Index(CBOE)
May20 200519 29.05 31.15 28.05 30.75 +1.82 53,089 40,471 -3,408  
Jun20 200519 30.20 32.15 29.55 32.08 +1.98 56,052 99,688 +6,673  
Jul20 200519 30.45 31.82 29.89 31.78 +1.38 12,187 34,345 +283  
Aug20 200519 30.20 31.35 29.72 31.28 +1.05 8,020 15,892 -135  
Total Volume and Open Interest 137,973 233,737 +3,364  
S & P 600(CME)
Jun20 200519 748.30 748.30 748.30 748.30 -15.40 0 595 +0  
Sep20 200519 748.80 748.80 748.80 748.80 -15.40        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200519 1331.10 1350.70 1303.80 1307.50 -25.70 202,162 547,583 +1,657 Hover/Click
Sep20 200519 1330.30 1346.80 1301.70 1305.30 -25.50 178 4,901 +2 Hover/Click
Dec20 200519 1303.10 1303.10 1303.10 1303.10 -24.20 0 1 +0 Hover/Click
Total Volume and Open Interest 202,340 552,485 +1,659  
Nikkei 225(CME)
Jun20 200519 20650 20705 20385 20415 -250 4,101 12,610 +32  
Sep20 200519 20480 20695 20415 20415 -235 5 12 +0  
Total Volume and Open Interest 4,106 12,622 +32  
Nikkei 225(SGX) Weekly Monthly
Jun20 200519 20240 20680 20240 20565 +325 98,531 121,600 +2,395  
Sep20 200519 20445 20515 20390 20515 +325 12 1,167 +1  
Dec20 200519 20290 20380 20290 20380 +325 0 15,844 -104  
Total Volume and Open Interest 98,544 165,246 +2,415  
Nikkei 225 Mini(JPX)
Jun20 200519 20275 20680 20245 20530 +320 1,564,319 676,265 -14,306  
Sep20 200519 20200 20610 20180 20470 +320 45,417 19,064 +759  
Dec20 200519 20060 20490 20050 20340 +320 600 4,583 +340  
Total Volume and Open Interest 1,641,247 731,144 -414  
Nikkei 225(JPX)
Jun20 200519 20280 20680 20240 20530 +320 90,716 363,925 -641  
Sep20 200519 20200 20600 20190 20470 +320 999 13,663 +39  
Dec20 200519 20070 20480 20070 20340 +320 11 65,976 +706  
Total Volume and Open Interest 91,729 521,306 -97  
Nikkei 225(CME) Yen
Jun20 200519 20600 20680 20355 20385 -255 34,999 40,106 +1,070  
Sep20 200519 20445 20590 20305 20320 -255 1 86 +1  
Dec20 200519 20130 20130 20130 20130 -285        
Total Volume and Open Interest 35,000 40,192 +1,071  
Nikkei 225(CME) e-Mini Yen
Jun20 200519 20390 20390 20390 20390 -250        
Sep20 200519 20320 20320 20320 20320 -260        
Dec20 200519 20130 20130 20130 20130 -290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200519 4503.0 4554.0 4403.0 4447.5 -40.5 60,826 191,385 +6,855  
Jul20 200519 4419.5 4419.5 4419.5 4419.5 -40.5        
Aug20 200519 4417.5 4417.5 4417.5 4417.5 -40.5        
Sep20 200519 4415.0 4415.0 4415.0 4415.0 -40.5 1 4 +1  
Dec20 200519 4392.0 4392.0 4392.0 4392.0 -40.5 0 56,602 +0  
Mar21 200519 4381.0 4381.0 4381.0 4381.0 -42.0        
Total Volume and Open Interest 128,819 262,497 -37,389  
Hang Seng Index(HKFE) Weekly Monthly
May20 200519 23924 24548 23843 24340 +416 146,845 103,551 -1,293  
Jun20 200519 23658 24338 23643 24147 +430 1,056 10,652 +187  
Total Volume and Open Interest 148,794 124,941 -1,329  
DAX(EUREX) Weekly Monthly
Jun20 200519 11108.5 11230.5 10930.5 11092.0 +20.0 84,460 109,210 -6,868  
Sep20 200519 11010.5 11200.0 10951.0 11074.0 +21.5 74 1,068 -36  
Dec20 200519 11060.0 11060.0 11060.0 11060.0 +20.0 11 463 -4  
Total Volume and Open Interest 84,545 110,741 -6,908  
Mini-DAX(EUREX)
Jun20 200519 11102.0 11229.0 10931.0 11092.0 +20.0 76,852 18,590 -1,325  
Sep20 200519 11025.0 11200.0 10925.0 11074.0 +21.5 105 629 -12  
Dec20 200519 11120.0 11146.0 10916.0 11060.0 +20.0 6 68 +5  
Total Volume and Open Interest 76,963 19,287 -1,332  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200519 2911 2945 2860 2895 -9 1,237,420 4,686,203 -140,885  
Sep20 200519 2882 2920 2841 2874 -9 6,957 135,960 +6,420  
Dec20 200519 2841 2863 2841 2863 -10 5,550 359,152 -3,400  
Total Volume and Open Interest 1,254,927 5,204,578 -133,345  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200519 9767 9824 9668 9746 +19 37,984 201,096 -1,246  
Sep20 200519 9734 9765 9696 9716 +19 58 1,577 +41  
Dec20 200519 9684 9684 9684 9684 +19 0 217 +0  
Total Volume and Open Interest 38,042 202,890 -1,205  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200519 6074.00 6112.50 5930.00 6000.00 -46.50 98,377 657,335 -709  
Sep20 200519 5970.00 5970.00 5970.00 5970.00 -46.50 0 2,712 +0  
Dec20 200519 5947.50 5947.50 5947.50 5947.50 -46.50 0 5,084 +0  
Total Volume and Open Interest 98,377 665,131 -709  
SPI 200(SFE) Weekly Monthly
Jun20 200519 5493.0 5618.0 5482.0 5574.0 +90.0 44,789 344,856 -2,509  
Sep20 200519 5456.0 5536.0 5456.0 5523.0 +90.0 10 570 +0  
Dec20 200519 5509.0 5509.0 5509.0 5509.0 +90.0 0 658 +0  
Total Volume and Open Interest 45,050 350,165 -2,671  
FTSE MIB(ISE)
Jun20 200519 17425.00 17665.00 16870.00 17061.00 -325.00 11,693 55,060 -729  
Sep20 200519 16870.00 17470.00 16820.00 16944.00 -322.00 1 464 +0  
Dec20 200519 16829.00 16829.00 16829.00 16829.00 -322.00        
Total Volume and Open Interest 11,694 55,524 -729  
KOSPI 200(KFE)
Jun20 200519 260.65 262.40 259.95 261.95 +6.00 321,435 354,107 +869  
Sep20 200519 260.00 261.65 259.25 261.30 +6.15 215 12,399 +1,322  
Dec20 200519 259.35 261.00 259.00 260.75 +7.10 11 38,873 +434  
Total Volume and Open Interest 321,801 431,691 +3,220  
GSCI(CME) Weekly Monthly
Jun20 200519 294.90 297.25 294.50 294.80 +1.05 2 5,836 +2  
Jul20 200519 297.00 298.25 297.00 298.25 +0.90 0 110 +0  
Aug20 200519 302.30 302.30 302.30 302.30 +9.00        
Total Volume and Open Interest 2 5,946 -1,810  
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