Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 20, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200520 842.00 849.50 842.00 846.75 +4.25 65,172 320,540 +1,057 Hover/Click
Aug20 200520 845.25 851.75 844.75 849.25 +4.00 9,892 42,958 +619 Hover/Click
Sep20 200520 845.75 852.25 845.75 849.75 +4.00 3,208 24,419 -71 Hover/Click
Nov20 200520 850.00 856.75 850.00 854.00 +3.75 29,749 171,620 -1,820 Hover/Click
Jan21 200520 853.75 860.00 853.50 857.00 +3.25 7,785 65,482 -116 Hover/Click
Mar21 200520 847.25 854.00 846.75 850.25 +3.25 9,744 132,643 -1,466 Hover/Click
May21 200520 845.50 852.75 845.00 848.25 +3.00 5,256 55,187 +1,537 Hover/Click
Jul21 200520 853.00 860.25 852.50 855.75 +3.25 3,010 30,790 +177 Hover/Click
Aug21 200520 858.50 860.50 856.25 856.50 +3.25 101 1,454 +16 Hover/Click
Sep21 200520 854.75 855.00 851.00 851.50 +2.50 44 772 -11 Hover/Click
Nov21 200520 848.75 853.25 847.25 848.50 +1.75 1,456 19,230 +291 Hover/Click
Jan22 200520 855.25 855.25 855.25 855.25 +2.00 0 92 +0 Hover/Click
Mar22 200520 853.00 853.00 853.00 853.00 +1.75 0 55 +0 Hover/Click
May22 200520 856.75 856.75 856.75 856.75 +1.00 0 45 +0 Hover/Click
Total Volume and Open Interest 135,417 865,514 +213  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200520 284.90 287.50 284.50 285.50 +0.90 36,572 173,057 -1,141 Hover/Click
Aug20 200520 286.60 289.30 286.40 287.30 +0.80 6,414 36,430 +309 Hover/Click
Sep20 200520 288.20 290.80 287.90 288.80 +0.70 3,563 26,585 +600 Hover/Click
Oct20 200520 289.50 292.00 289.20 290.00 +0.60 1,934 18,186 +61 Hover/Click
Dec20 200520 292.70 294.90 292.30 293.10 +0.60 11,286 75,617 +1,220 Hover/Click
Jan21 200520 294.00 296.20 293.50 294.00 +0.30 1,440 19,592 -146 Hover/Click
Mar21 200520 291.60 294.20 291.30 291.70 +0.20 2,214 35,757 +282 Hover/Click
May21 200520 290.70 293.10 289.80 290.20 +0.30 1,472 24,385 +495 Hover/Click
Jul21 200520 293.10 295.50 292.20 292.50 +0.30 951 14,925 -7 Hover/Click
Aug21 200520 293.50 295.90 292.90 293.20 +0.30 95 3,317 +49 Hover/Click
Total Volume and Open Interest 67,017 441,783 +1,908  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200520 27.07 27.40 26.92 27.36 +0.27 57,348 177,435 -51 Hover/Click
Aug20 200520 27.28 27.57 27.11 27.53 +0.25 13,593 50,228 -1,334 Hover/Click
Sep20 200520 27.44 27.72 27.28 27.69 +0.26 6,794 41,367 -695 Hover/Click
Oct20 200520 27.58 27.86 27.44 27.84 +0.26 2,656 21,232 -91 Hover/Click
Dec20 200520 27.88 28.17 27.73 28.15 +0.26 14,636 86,083 -1,552 Hover/Click
Jan21 200520 28.03 28.33 27.91 28.32 +0.25 1,787 16,513 -408 Hover/Click
Mar21 200520 28.12 28.45 28.03 28.42 +0.25 2,409 31,415 +237 Hover/Click
May21 200520 28.26 28.55 28.14 28.53 +0.25 1,228 21,988 +180 Hover/Click
Jul21 200520 28.39 28.75 28.32 28.71 +0.25 1,074 12,690 +199 Hover/Click
Aug21 200520 28.57 28.77 28.39 28.76 +0.25 41 1,912 -22 Hover/Click
Total Volume and Open Interest 101,838 470,460 -3,598  
Canola(WCE) Weekly Monthly
May20 200514 471.2 471.2 471.2 471.2 -0.3       Hover/Click
Jul20 200520 472.3 473.9 471.8 472.6 +0.3 0 86,191 +75 Hover/Click
Nov20 200520 479.0 480.4 478.6 479.3 +0.3 0 77,384 +699 Hover/Click
Jan21 200520 486.8 486.8 485.4 485.5 unch 0 9,066 +322 Hover/Click
Mar21 200520 492.0 492.2 490.7 490.9 unch 0 3,668 +56 Hover/Click
Total Volume and Open Interest 0 178,118 +1,186  
Corn(CBOT) Weekly Monthly
Jul20 200520 321.25 321.50 317.25 319.50 -1.75 99,372 600,778 -2,729 Hover/Click
Sep20 200520 325.75 325.75 321.75 324.25 -1.25 23,765 257,231 +430 Hover/Click
Dec20 200520 334.50 335.00 331.25 334.00 -0.25 37,767 350,623 +4,387 Hover/Click
Mar21 200520 346.75 347.50 344.00 346.50 unch 4,707 55,197 +483 Hover/Click
May21 200520 354.00 354.75 351.25 354.00 +0.75 1,599 18,707 +56 Hover/Click
Jul21 200520 358.75 359.75 356.25 359.25 +0.75 2,988 63,670 +703 Hover/Click
Sep21 200520 358.00 359.75 356.00 359.25 +0.75 426 18,712 +126 Hover/Click
Dec21 200520 363.75 366.25 362.00 365.75 +1.25 2,428 58,210 +489 Hover/Click
Mar22 200520 373.00 375.50 373.00 375.50 +1.25 2 1,711 +1 Hover/Click
May22 200520 379.50 381.25 379.50 381.25 +0.75 4 447 +3 Hover/Click
Total Volume and Open Interest 173,085 1,427,238 +3,941  
Wheat(CBOT) Weekly Monthly
Jul20 200520 499.50 517.75 496.00 513.75 +15.00 42,218 200,524 +1,960 Hover/Click
Sep20 200520 502.25 519.25 499.25 515.25 +13.75 15,209 77,502 +756 Hover/Click
Dec20 200520 511.00 527.00 508.75 522.75 +12.25 10,853 60,125 +127 Hover/Click
Mar21 200520 520.25 534.00 517.50 530.00 +10.75 5,321 18,302 +145 Hover/Click
May21 200520 522.00 536.50 521.00 532.75 +9.75 1,264 4,331 -219 Hover/Click
Jul21 200520 520.50 534.00 519.25 530.00 +8.00 417 6,396 -53 Hover/Click
Total Volume and Open Interest 75,333 373,513 +2,704  
Wheat(KCBT) Weekly Monthly
Jul20 200520 441.50 454.00 438.75 453.25 +11.75 21,712 123,739 +2,351 Hover/Click
Sep20 200520 448.25 460.50 445.50 459.75 +11.50 8,657 40,221 +887 Hover/Click
Dec20 200520 460.75 472.00 458.25 471.50 +11.25 7,007 36,491 -320 Hover/Click
Mar21 200520 472.00 483.00 469.75 482.50 +10.50 2,678 12,977 +1,065 Hover/Click
May21 200520 477.75 490.25 477.50 489.75 +10.00 485 2,776 +157 Hover/Click
Jul21 200520 483.25 492.25 480.75 491.75 +9.00 59 1,515 -2 Hover/Click
Sep21 200520 498.75 498.75 489.50 498.75 +7.75 0 80 +0 Hover/Click
Total Volume and Open Interest 40,598 218,059 +4,138  
Wheat(MGE) Weekly Monthly
Jul20 200520 508.25 523.75 508.25 520.50 +12.25 2,611 37,492 +98 Hover/Click
Sep20 200520 520.00 534.25 520.00 531.75 +12.00 1,445 18,082 +191 Hover/Click
Dec20 200520 534.00 546.75 533.75 544.25 +11.50 271 9,574 -3 Hover/Click
Mar21 200520 547.00 556.75 547.00 556.25 +10.00 38 4,290 +1 Hover/Click
May21 200520 555.75 566.25 555.75 563.75 +9.00 9 1,996 +4 Hover/Click
Jul21 200520 569.75 569.75 569.75 569.75 +8.75 1 163 +0 Hover/Click
Total Volume and Open Interest 4,375 71,603 +291  
Oats(CBOT) Weekly Monthly
Jul20 200520 316.00 320.50 315.75 318.00 +2.25 727 2,918 +186 Hover/Click
Sep20 200520 283.25 283.25 281.25 282.25 +0.25 19 213 +3 Hover/Click
Dec20 200520 274.25 275.00 273.75 275.00 +2.25 132 1,189 +57 Hover/Click
Mar21 200520 275.75 278.00 275.75 278.00 +2.00 0 1 +0 Hover/Click
Total Volume and Open Interest 878 4,321 +246  
Rough Rice(CBOT) Weekly Monthly
May20 200514 17.42 17.50 17.42 17.42 unch 7 34 -4 Hover/Click
Jul20 200520 16.05 16.19 16.00 16.08 +0.01 471 6,834 -43 Hover/Click
Sep20 200520 11.94 11.97 11.92 11.97 +0.03 155 4,454 +69 Hover/Click
Nov20 200520 11.71 11.71 11.70 11.70 unch 6 481 +2 Hover/Click
Total Volume and Open Interest 632 11,771 +28  
Live Cattle(CME) Weekly Monthly
Jun20 200520 99.000 99.785 97.830 98.400 -0.385 21,673 41,956 -4,676 Hover/Click
Aug20 200520 99.230 99.800 97.100 97.635 -1.445 22,396 103,564 +319 Hover/Click
Oct20 200520 101.135 101.635 99.050 99.635 -1.500 15,556 53,068 +782 Hover/Click
Dec20 200520 104.050 104.385 102.135 102.730 -1.320 8,820 33,136 +411 Hover/Click
Feb21 200520 107.535 107.850 105.750 106.230 -1.320 3,706 14,120 +51 Hover/Click
Apr21 200520 110.250 110.500 108.680 109.100 -1.185 1,929 9,520 +437 Hover/Click
Total Volume and Open Interest 74,350 258,056 -2,568  
Feeder Cattle(CME) Weekly Monthly
May20 200520 127.150 127.700 125.850 126.000 -1.430 647 1,918 -95 Hover/Click
Aug20 200520 131.850 132.400 128.700 129.000 -2.935 4,130 15,515 +102 Hover/Click
Sep20 200520 133.300 133.880 130.235 130.500 -2.825 1,629 4,963 -136 Hover/Click
Oct20 200520 134.235 134.750 131.285 131.485 -2.765 1,471 3,508 -196 Hover/Click
Nov20 200520 134.825 135.380 131.950 132.130 -2.695 620 1,815 -22 Hover/Click
Jan21 200520 133.350 133.900 130.900 131.050 -2.400 215 1,120 -27 Hover/Click
Mar21 200520 132.300 133.200 130.550 130.850 -2.185 83 276 +22 Hover/Click
Total Volume and Open Interest 8,797 29,118 -354  
Lean Hogs(CME) Weekly Monthly
Jun20 200520 56.050 57.050 55.750 56.880 +0.230 9,453 30,937 -1,915 Hover/Click
Jul20 200520 55.730 56.150 55.350 55.800 -0.480 10,520 59,258 +1,181 Hover/Click
Aug20 200520 54.930 55.250 54.230 54.550 -0.930 7,450 39,307 +310 Hover/Click
Oct20 200520 50.950 51.680 50.680 51.250 -0.030 4,990 37,541 -1,267 Hover/Click
Dec20 200520 51.900 53.080 51.480 52.730 +0.630 3,902 28,493 +1,153 Hover/Click
Feb21 200520 58.500 60.400 58.230 60.180 +1.430 1,234 9,224 +238 Hover/Click
Apr21 200520 64.350 66.450 64.280 66.100 +1.350 166 2,687 +75 Hover/Click
May21 200520 70.100 71.000 70.100 71.000 +0.970 3 49 +3  
Total Volume and Open Interest 37,756 208,086 -209  
Class III Milk(CME) Weekly Monthly
May20 200520 12.30 12.35 12.16 12.29 +0.02 88 4,567 -33 Hover/Click
Jun20 200520 17.27 18.00 17.27 17.71 +0.43 656 4,902 -90 Hover/Click
Jul20 200520 16.90 17.45 16.84 17.14 +0.32 259 3,062 +37 Hover/Click
Aug20 200520 16.44 17.00 16.42 16.69 +0.22 246 2,512 -7 Hover/Click
Sep20 200520 16.40 16.78 16.36 16.54 +0.16 161 2,135 -26 Hover/Click
Oct20 200520 16.54 16.68 16.36 16.59 +0.10 85 1,865 +20 Hover/Click
Nov20 200520 16.48 16.59 16.34 16.49 +0.02 61 1,594 -4 Hover/Click
Dec20 200520 16.31 16.31 16.10 16.12 -0.11 24 1,405 +15 Hover/Click
Jan21 200520 15.90 15.90 15.90 15.90 unch 1 393 +1 Hover/Click
Feb21 200520 15.95 15.95 15.95 15.95 +0.06 0 387 +0 Hover/Click
Mar21 200520 16.03 16.03 16.03 16.03 unch 0 408 +0 Hover/Click
Apr21 200520 16.01 16.01 16.01 16.01 unch 10 161 +0 Hover/Click
May21 200520 16.14 16.14 16.14 16.14 unch 42 160 +7 Hover/Click
Total Volume and Open Interest 1,670 23,777 -49  
Cocoa(ICE) Weekly Monthly
Jul20 200520 2430 2461 2393 2401 -34 8,502 72,606 -402 Hover/Click
Sep20 200520 2399 2431 2368 2376 -30 4,558 58,139 +300 Hover/Click
Dec20 200520 2349 2377 2324 2332 -23 2,598 49,975 +88 Hover/Click
Mar21 200520 2305 2341 2292 2301 -17 1,121 30,364 +232 Hover/Click
May21 200520 2296 2320 2276 2285 -13 392 8,385 +186 Hover/Click
Jul21 200520 2283 2307 2275 2275 -10 42 3,455 -7 Hover/Click
Sep21 200520 2271 2273 2263 2263 -10 2 2,402 +1 Hover/Click
Total Volume and Open Interest 17,235 226,902 +418  
Coffee "C"(ICE) Weekly Monthly
May20 200518 105.70 105.70 105.70 105.70 +0.90 4 128 -1 Hover/Click
Jul20 200520 106.75 107.65 105.30 105.65 -1.40 17,327 80,456 +130 Hover/Click
Sep20 200520 108.20 108.95 106.70 107.05 -1.35 8,236 49,973 +40 Hover/Click
Dec20 200520 109.95 110.75 108.65 108.95 -1.25 4,668 51,134 +404 Hover/Click
Mar21 200520 112.05 112.65 110.55 110.80 -1.25 3,091 24,161 +111 Hover/Click
May21 200520 112.05 113.10 111.55 111.80 -1.25 583 10,278 +109 Hover/Click
Total Volume and Open Interest 34,807 243,616 +1,103  
Orange Juice(ICE) Weekly Monthly
Jul20 200520 127.60 127.60 123.35 124.95 -2.80 1,112 7,418 +185 Hover/Click
Sep20 200520 126.25 126.40 122.75 123.95 -2.25 369 2,116 +174 Hover/Click
Nov20 200520 125.00 125.25 124.20 124.20 -1.05 138 742 +98 Hover/Click
Jan21 200520 125.40 125.40 125.15 125.15 -0.85 22 384 +21 Hover/Click
Mar21 200520 127.30 127.30 127.00 127.00 -0.75 0 173 +0 Hover/Click
May21 200520 128.85 128.85 128.85 128.85 -0.75       Hover/Click
Total Volume and Open Interest 1,641 10,833 +478  
Sugar #11(ICE) Weekly Monthly
Jul20 200520 10.85 11.30 10.85 11.19 +0.34 58,485 327,810 -6,191 Hover/Click
Oct20 200520 10.90 11.27 10.88 11.16 +0.26 31,857 239,213 -112 Hover/Click
Mar21 200520 11.60 11.89 11.57 11.79 +0.18 14,813 161,152 +1,994 Hover/Click
May21 200520 11.53 11.82 11.52 11.71 +0.15 6,671 73,383 +1,249 Hover/Click
Jul21 200520 11.43 11.71 11.42 11.61 +0.14 3,839 57,851 +333 Hover/Click
Oct21 200520 11.45 11.73 11.45 11.62 +0.11 1,949 47,447 +457 Hover/Click
Mar22 200520 11.95 12.08 11.95 12.01 +0.09 1,259 25,850 +43 Hover/Click
May22 200520 11.80 11.95 11.80 11.88 +0.09 300 14,110 -98 Hover/Click
Total Volume and Open Interest 119,525 972,090 -2,129  
London Cocoa(LCE) Weekly Monthly
Jul20 200520 1966 1985 1955 1958 -11 2,955 59,377 -110 Hover/Click
Sep20 200520 1856 1862 1837 1839 -17 1,523 44,589 +74 Hover/Click
Dec20 200520 1754 1760 1740 1742 -12 1,268 61,951 +28 Hover/Click
Mar21 200520 1712 1720 1702 1705 -6 956 39,298 +306 Hover/Click
May21 200520 1698 1709 1692 1694 -6 465 14,971 +39 Hover/Click
Jul21 200520 1692 1702 1686 1687 -6 90 8,237 +43 Hover/Click
Sep21 200520 1681 1693 1680 1680 -7 81 9,152 +65 Hover/Click
Total Volume and Open Interest 7,355 243,160 +448  
London Sugar(LCE) Weekly Monthly
Aug20 200520 364.20 370.30 363.80 366.80 +2.20 3,312 44,237 -429 Hover/Click
Oct20 200520 342.30 347.90 340.50 345.20 +4.00 2,170 19,731 +664 Hover/Click
Dec20 200520 335.50 341.00 334.60 338.30 +4.00 878 10,027 -16 Hover/Click
Mar21 200520 334.10 339.20 333.10 336.80 +3.90 180 9,635 -35 Hover/Click
May21 200520 336.40 341.70 336.40 340.20 +4.00 21 3,926 +0 Hover/Click
Total Volume and Open Interest 6,588 93,348 +194  
Cotton(ICE) Weekly Monthly
Jul20 200520 59.39 59.85 58.10 58.21 -0.99 11,952 85,138 -1,643 Hover/Click
Oct20 200520 59.01 59.01 58.52 58.52 -0.38 0 33 +0 Hover/Click
Dec20 200520 59.17 59.59 58.70 58.79 -0.38 6,626 60,571 +397 Hover/Click
Mar21 200520 59.92 60.20 59.48 59.58 -0.26 868 14,053 +15 Hover/Click
May21 200520 60.40 60.71 59.99 60.08 -0.22 206 3,812 +71 Hover/Click
Jul21 200520 60.64 60.99 60.39 60.40 -0.13 180 4,282 +10 Hover/Click
Total Volume and Open Interest 20,007 176,499 -1,026  
Lumber(CME) Weekly Monthly
Jul20 200520 353.2 372.8 349.9 367.5 +13.2 135 1,587 +8  
Sep20 200520 354.4 375.4 354.4 369.5 +12.0 38 714 -1  
Nov20 200520 363.1 370.0 363.1 365.5 +9.4 3 234 +0  
Jan21 200520 372.3 374.0 372.0 372.1 +5.2 0 19 +0  
Mar21 200520 370.7 370.7 370.7 370.7 +5.2        
May21 200520 369.2 369.2 369.2 369.2 +5.2        
Jul21 200520 367.7 367.7 367.7 367.7 +5.2        
Total Volume and Open Interest 176 2,554 +7  
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 200520 31.89 33.78 31.56 33.49 +1.53 561,527 306,243 -1,888 Hover/Click
Aug20 200520 32.41 34.22 32.11 33.94 +1.47 178,320 244,399 -3,659 Hover/Click
Sep20 200520 33.02 34.64 32.67 34.38 +1.37 117,614 313,882 +9,578 Hover/Click
Oct20 200520 33.13 34.90 33.08 34.65 +1.27 44,255 117,271 +644 Hover/Click
Nov20 200520 33.53 35.20 33.53 34.94 +1.17 26,344 121,863 -2,378 Hover/Click
Dec20 200520 34.13 35.55 33.82 35.23 +1.06 96,883 337,614 -1,867 Hover/Click
Jan21 200520 34.31 35.80 34.29 35.48 +0.97 10,061 72,136 +598 Hover/Click
Feb21 200520 34.74 36.00 34.60 35.72 +0.89 5,740 42,404 +845 Hover/Click
Mar21 200520 34.83 36.30 34.83 35.96 +0.83 12,229 48,110 -670 Hover/Click
Apr21 200520 35.66 36.51 35.37 36.19 +0.78 2,491 25,888 +328 Hover/Click
May21 200520 35.86 36.79 35.45 36.42 +0.74 2,988 28,257 +580 Hover/Click
Jun21 200520 35.75 37.02 35.66 36.65 +0.71 27,077 106,588 +866 Hover/Click
Jul21 200520 36.71 37.34 36.67 36.86 +0.68 1,459 23,445 -64 Hover/Click
Aug21 200520 36.82 37.37 36.82 37.07 +0.67 1,348 14,978 +56 Hover/Click
Sep21 200520 37.35 37.64 37.10 37.27 +0.66 4,558 31,326 +642 Hover/Click
Total Volume and Open Interest 1,224,905 2,196,268 -25,710  
e-miNY Crude Oil(NYM)
Jul20 200520 31.900 33.775 31.475 33.500 +1.550 26,976 2,946 -393  
Aug20 200520 32.175 34.200 32.150 33.950 +1.475 1,835 943 -127  
Sep20 200520 32.875 34.675 32.750 34.375 +1.375 293 445 -14  
Oct20 200520 33.100 34.875 33.100 34.650 +1.275 26 165 +4  
Nov20 200520 34.950 34.950 34.950 34.950 +1.175 3 58 +1  
Dec20 200520 33.550 35.500 33.550 35.225 +1.050 145 380 -17  
Jan21 200520 34.750 35.775 34.750 35.475 +0.975 11 57 -9  
Feb21 200520 35.650 35.725 35.650 35.725 +0.900 3 62 -1  
Mar21 200520 35.950 35.950 35.950 35.950 +0.825 2 35 +0  
Apr21 200520 36.300 36.300 36.050 36.200 +0.800 3 23 +1  
Total Volume and Open Interest 29,345 5,334 -2,980  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200520 97.65 102.30 96.83 99.06 +1.70 39,472 49,771 -2,452 Hover/Click
Jul20 200520 101.48 106.37 100.73 103.69 +2.44 42,375 71,300 +1,298 Hover/Click
Aug20 200520 104.44 109.69 104.26 107.44 +2.76 21,602 31,655 +1,181 Hover/Click
Sep20 200520 109.04 112.68 107.55 110.77 +2.90 13,436 30,943 +1,055 Hover/Click
Oct20 200520 111.04 115.01 110.11 113.27 +2.92 7,046 23,337 +669 Hover/Click
Nov20 200520 112.67 116.81 112.67 115.19 +2.88 4,725 23,709 -436 Hover/Click
Dec20 200520 114.66 118.11 113.61 116.61 +2.81 13,257 41,324 +548 Hover/Click
Jan21 200520 117.12 119.35 116.98 118.10 +2.80 1,802 17,882 +68 Hover/Click
Feb21 200520 118.28 120.74 118.28 119.40 +2.81 1,263 11,289 +124 Hover/Click
Mar21 200520 120.15 121.63 119.47 120.42 +2.86 1,463 10,815 +207 Hover/Click
Apr21 200520 121.53 121.53 120.75 120.94 +2.82 663 8,952 +104 Hover/Click
May21 200520 122.00 122.05 121.14 121.65 +2.62 342 4,141 -11 Hover/Click
Jun21 200520 121.65 123.80 121.44 122.55 +2.53 2,283 19,374 +110 Hover/Click
Jul21 200520 125.00 125.00 123.00 124.15 +2.46 258 3,267 +21 Hover/Click
Total Volume and Open Interest 153,556 394,884 +2,362  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200520 103.50 108.88 102.95 104.38 -0.14 37,927 43,024 -2,048 Hover/Click
Jul20 200520 104.40 109.99 104.23 105.61 +0.11 49,539 96,256 +4,059 Hover/Click
Aug20 200520 104.65 110.15 104.63 106.18 +0.52 22,499 33,411 +1,225 Hover/Click
Sep20 200520 104.40 109.39 104.10 105.78 +0.73 17,022 49,161 +50 Hover/Click
Oct20 200520 95.71 99.91 94.98 97.01 +1.17 10,518 34,313 +1,474 Hover/Click
Nov20 200520 94.13 98.45 94.13 96.02 +1.37 6,173 20,802 -185 Hover/Click
Dec20 200520 93.10 97.88 93.00 95.55 +1.54 7,352 40,333 -303 Hover/Click
Jan21 200520 95.35 97.60 95.32 96.12 +1.65 794 9,724 +181 Hover/Click
Feb21 200520 97.44 98.00 97.44 97.44 +1.76 323 2,932 +39 Hover/Click
Mar21 200520 101.24 101.24 99.00 99.41 +1.84 589 5,706 +85 Hover/Click
Total Volume and Open Interest 156,029 378,663 +4,767  
e-miNY RBOB Gasoline(NYM)
Jun20 200520 102.60 109.00 102.60 104.38 -0.14 0 2 +0  
Jul20 200520 105.61 105.61 105.61 105.61 +0.11        
Aug20 200520 106.18 106.18 106.18 106.18 +0.52        
Sep20 200520 105.78 105.78 105.78 105.78 +0.73        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200520 1.804 1.889 1.743 1.771 -0.059 224,943 79,199 -22,696 Hover/Click
Jul20 200520 1.963 2.023 1.885 1.909 -0.076 203,545 318,628 +6,827 Hover/Click
Aug20 200520 2.040 2.102 1.970 1.997 -0.067 40,668 66,309 -354 Hover/Click
Sep20 200520 2.085 2.156 2.036 2.060 -0.062 39,299 136,292 +2,622 Hover/Click
Oct20 200520 2.177 2.240 2.128 2.149 -0.057 37,759 101,064 -1,862 Hover/Click
Nov20 200520 2.450 2.504 2.417 2.434 -0.038 17,882 43,905 +190 Hover/Click
Dec20 200520 2.824 2.865 2.796 2.812 -0.026 11,958 65,179 -1,398 Hover/Click
Jan21 200520 2.964 3.007 2.937 2.952 -0.028 19,663 93,903 -202 Hover/Click
Feb21 200520 2.926 2.964 2.899 2.913 -0.027 4,504 34,005 -139 Hover/Click
Mar21 200520 2.795 2.834 2.774 2.789 -0.023 12,490 59,944 +828 Hover/Click
Apr21 200520 2.518 2.548 2.504 2.515 -0.017 13,692 70,608 +687 Hover/Click
May21 200520 2.488 2.515 2.475 2.485 -0.017 4,565 26,599 -266 Hover/Click
Jun21 200520 2.548 2.554 2.516 2.524 -0.019 1,459 17,005 -30 Hover/Click
Jul21 200520 2.595 2.600 2.559 2.569 -0.021 1,062 12,184 -22 Hover/Click
Aug21 200520 2.608 2.608 2.565 2.575 -0.024 809 9,898 -89 Hover/Click
Sep21 200520 2.582 2.590 2.540 2.556 -0.026 823 12,163 +260 Hover/Click
Total Volume and Open Interest 645,188 1,268,458 -15,790  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200520 34.45 36.46 34.38 35.75 +1.10 232,249 289,969 -10,248 Hover/Click
Aug20 200520 34.71 36.73 34.71 36.02 +1.08 163,711 317,423 +346 Hover/Click
Sep20 200520 35.21 37.16 35.20 36.47 +1.05 107,681 249,351 -3,433 Hover/Click
Oct20 200520 35.74 37.58 35.70 36.91 +0.99 53,200 133,519 +1,535 Hover/Click
Nov20 200520 36.28 38.06 36.23 37.40 +0.93 38,126 119,495 -1,666 Hover/Click
Dec20 200520 36.81 38.54 36.77 37.88 +0.87 135,194 320,912 -12,644 Hover/Click
Jan21 200520 37.39 38.92 37.34 38.27 +0.81 17,880 114,110 +195 Hover/Click
Feb21 200520 37.75 39.27 37.75 38.63 +0.76 16,438 88,949 -2,305 Hover/Click
Mar21 200520 38.21 39.64 38.17 39.00 +0.72 16,477 92,760 +465 Hover/Click
Apr21 200520 39.84 39.84 39.31 39.31 +0.69 4,117 58,210 +329 Hover/Click
May21 200520 39.92 40.09 39.64 39.64 +0.66 4,067 39,105 +1,084 Hover/Click
Jun21 200520 39.26 40.52 39.19 39.95 +0.63 45,698 146,499 +3,839 Hover/Click
Jul21 200520 40.47 40.64 40.07 40.23 +0.63 6,717 33,725 +2,301 Hover/Click
Aug21 200520 40.88 40.90 40.32 40.48 +0.61 2,203 26,530 +766 Hover/Click
Total Volume and Open Interest 917,439 2,688,053 -17,523  
Gas Oil(ICE) Weekly Monthly
Jun20 200520 288.00 307.00 288.00 299.50 +9.25 90,160 124,419 -5,053 Hover/Click
Jul20 200520 302.75 318.25 301.25 311.25 +8.75 66,524 127,803 -297 Hover/Click
Aug20 200520 309.50 324.75 309.50 318.75 +8.25 31,646 68,660 -2,074 Hover/Click
Sep20 200520 317.50 332.00 317.50 326.00 +8.00 21,135 59,330 +186 Hover/Click
Oct20 200520 325.25 338.50 325.25 333.00 +7.75 14,587 49,689 +368 Hover/Click
Nov20 200520 329.75 342.25 329.75 337.25 +7.50 9,092 40,474 +313 Hover/Click
Dec20 200520 332.50 346.50 332.50 340.25 +6.75 32,236 82,015 -902 Hover/Click
Jan21 200520 339.75 350.00 338.75 344.75 +6.50 3,305 36,245 +812 Hover/Click
Feb21 200520 345.50 355.50 343.25 349.25 +5.75 2,106 21,121 +528 Hover/Click
Mar21 200520 350.50 359.75 348.00 353.75 +5.50 3,147 20,447 +280 Hover/Click
Total Volume and Open Interest 290,895 852,706 -5,243  
Ethanol(CBOT)
Jun20 200520 1.177 1.255 1.125 1.125 -0.052 15 81 -8  
Jul20 200520 1.110 1.145 1.080 1.081 -0.013 35 239 -8  
Aug20 200520 1.120 1.120 1.091 1.091 -0.013 0 32 +0  
Sep20 200520 1.091 1.091 1.091 1.091 -0.013        
Oct20 200520 1.091 1.091 1.091 1.091 -0.013        
Nov20 200520 1.091 1.091 1.091 1.091 -0.013        
Dec20 200520 1.126 1.126 1.126 1.126 -0.013 0 1 +0  
Jan21 200520 1.122 1.122 1.122 1.122 -0.013        
Total Volume and Open Interest 50 353 -16  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200520 31.64 33.76 31.62 33.49 +1.53 45,999 76,798 +2,240 Hover/Click
Aug20 200520 32.29 34.22 32.21 33.94 +1.47 31,440 45,477 +3,735 Hover/Click
Sep20 200520 32.81 34.61 32.78 34.38 +1.37 26,584 56,938 +1,252 Hover/Click
Oct20 200520 33.39 34.88 33.20 34.65 +1.27 17,403 24,315 +529 Hover/Click
Nov20 200520 33.60 35.16 33.60 34.94 +1.17 7,410 17,955 -83 Hover/Click
Dec20 200520 34.35 35.52 34.00 35.23 +1.06 26,343 94,535 -1,069 Hover/Click
Jan21 200520 34.77 35.76 34.73 35.48 +0.97 1,619 9,713 +46 Hover/Click
Feb21 200520 35.45 35.93 35.36 35.72 +0.89 994 6,391 +245 Hover/Click
Mar21 200520 36.29 36.29 35.65 35.96 +0.83 842 8,225 +72 Hover/Click
Apr21 200520 36.19 36.19 36.19 36.19 +0.78 304 6,126 +100 Hover/Click
May21 200520 36.42 36.42 36.42 36.42 +0.74 183 5,846 +7 Hover/Click
Jun21 200520 35.83 37.00 35.83 36.65 +0.71 5,018 33,376 -1,337 Hover/Click
Jul21 200520 36.86 36.86 36.86 36.86 +0.68 37 5,750 +0 Hover/Click
Aug21 200520 37.07 37.07 37.07 37.07 +0.67 64 6,361 +0 Hover/Click
Sep21 200520 37.27 37.27 37.27 37.27 +0.66 234 6,028 +93 Hover/Click
Oct21 200520 37.47 37.47 37.47 37.47 +0.65 0 6,674 +0 Hover/Click
Total Volume and Open Interest 172,396 548,830 -14,007  
US Dollar Index(ICE) Weekly Monthly
Jun20 200520 99.560 99.570 99.005 99.135 -0.230 17,630 31,285 -121 Hover/Click
Sep20 200520 99.515 99.515 99.020 99.137 -0.230 112 857 -10 Hover/Click
Dec20 200520 99.165 99.165 99.165 99.165 -0.235 9 240 +8 Hover/Click
Total Volume and Open Interest 17,769 32,416 -105  
Australian Dollar(CME) Weekly Monthly
Jun20 200520 65.33 66.17 65.26 66.01 +0.34 88,484 129,240 -2,021 Hover/Click
Sep20 200520 65.28 66.16 65.27 66.02 +0.35 281 1,159 +0 Hover/Click
Dec20 200520 65.64 66.11 65.35 66.01 +0.34 18 304 -5 Hover/Click
Total Volume and Open Interest 88,808 131,309 -2,353  
British Pound(CME) Weekly Monthly
Jun20 200520 122.44 122.90 122.23 122.31 -0.51 94,734 176,747 +3,648 Hover/Click
Sep20 200520 122.52 122.93 122.29 122.36 -0.51 174 2,227 +38 Hover/Click
Dec20 200520 122.90 122.93 122.36 122.41 -0.50 6 216 +2 Hover/Click
Total Volume and Open Interest 94,981 179,813 +1,976  
Canadian Dollar(CME) Weekly Monthly
Jun20 200520 71.68 72.11 71.64 71.99 -0.02 48,224 119,650 +700 Hover/Click
Sep20 200520 71.84 72.12 71.66 72.00 -0.03 143 3,566 +61 Hover/Click
Dec20 200520 71.75 72.10 71.73 72.02 -0.02 27 2,869 -7 Hover/Click
Mar21 200520 71.90 72.08 71.79 72.03 -0.02 2 140 -2 Hover/Click
Total Volume and Open Interest 48,526 127,753 +711  
Japanese Yen(CME) Weekly Monthly
Jun20 200520 92.84 93.19 92.64 93.07 +0.23 74,575 152,054 -2,003 Hover/Click
Sep20 200520 92.88 93.32 92.77 93.20 +0.22 78 1,548 +24 Hover/Click
Dec20 200520 93.46 93.46 92.98 93.37 +0.22 2 64 -2 Hover/Click
Total Volume and Open Interest 74,791 155,763 -2,609  
Swiss Franc(CME) Weekly Monthly
Jun20 200520 102.98 103.82 102.97 103.74 +0.68 31,405 38,925 -3,618 Hover/Click
Sep20 200520 103.64 104.08 103.28 104.02 +0.67 26 154 +19 Hover/Click
Dec20 200520 104.09 104.35 104.09 104.31 +0.68 0 24 +0 Hover/Click
Total Volume and Open Interest 31,431 39,104 -3,599  
EuroFX(CME) Weekly Monthly
Jun20 200520 109.29 110.05 109.24 109.92 +0.40 182,678 539,383 -501 Hover/Click
Sep20 200520 109.49 110.25 109.46 110.12 +0.39 972 4,076 -125 Hover/Click
Dec20 200520 110.05 110.45 109.74 110.35 +0.39 90 1,920 -7 Hover/Click
Total Volume and Open Interest 183,936 547,610 -2,471  
Mexican Peso(CME) Weekly Monthly
Jun20 200520 419.25 432.13 419.25 431.75 +8.88 30,588 100,175 +1,754 Hover/Click
Jul20 200520 429.88 429.88 418.50 429.88 +8.63 4 52 +2  
Total Volume and Open Interest 30,597 101,276 +1,757  
Brazilian Real(CME) Weekly Monthly
Jun20 200520 173.70 176.20 173.55 175.90 +1.65 6,451 23,603 +150 Hover/Click
Jul20 200520 174.45 175.85 173.50 175.60 +1.65 53 373 +25  
Aug20 200520 175.35 175.35 175.35 175.35 +1.70 0 128 +0  
Sep20 200520 175.10 175.10 175.10 175.10 +1.70 5 3 +3 Hover/Click
Total Volume and Open Interest 6,509 24,107 +178  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200520 179~050 179~280 178~170 179~200 +1~000 238,148 1,006,314 +1,633 Hover/Click
Sep20 200520 177~240 178~100 177~000 178~030 +1~000 8,980 22,828 +5,022 Hover/Click
Dec20 200520 177~030 177~030 177~030 177~030 unch       Hover/Click
Total Volume and Open Interest 247,128 1,029,142 +6,655  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200520 139~015 139~050 138~250 139~025 +0~070 1,274,344 3,284,301 +18,900 Hover/Click
Sep20 200520 138~260 138~280 138~160 138~250 +0~065 99,368 199,424 +39,006 Hover/Click
Dec20 200520 138~245 138~245 138~245 138~245 +0~065       Hover/Click
Total Volume and Open Interest 1,373,712 3,483,725 +57,906  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200520 125~202 125~222 125~156 125~204 +0~030 812,131 3,262,206 -39,470 Hover/Click
Sep20 200520 125~150 125~162 125~102 125~146 +0~026 150,437 461,335 +103,658 Hover/Click
Dec20 200520 125~146 125~146 125~146 125~146 +0~026       Hover/Click
Total Volume and Open Interest 962,568 3,723,541 +64,188  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200520 110~080 110~087 110~072 110~084 +0~007 395,095 2,290,339 -16,217 Hover/Click
Sep20 200520 110~123 110~131 110~115 110~126 +0~006 39,638 153,924 +22,317 Hover/Click
Dec20 200520 110~126 110~126 110~126 110~126 +0~006       Hover/Click
Total Volume and Open Interest 434,733 2,444,263 +6,100  
Eurodollars(CME) Weekly Monthly
Jun20 200520 99.692 99.715 99.683 99.710 +0.018 272,932 1,760,425 +37,022  
Sep20 200520 99.720 99.735 99.705 99.725 +0.005 195,113 1,672,341 +44,192  
Dec20 200520 99.705 99.725 99.690 99.715 +0.015 159,241 1,132,473 +10,524  
Mar21 200520 99.780 99.800 99.770 99.790 +0.010 116,709 960,326 +7,956  
Jun21 200520 99.805 99.820 99.785 99.810 +0.015 126,583 830,136 +5,196  
Sep21 200520 99.800 99.815 99.780 99.805 +0.015 88,944 627,327 -3,927  
Dec21 200520 99.780 99.790 99.755 99.780 +0.010 89,957 707,126 +1,754  
Mar22 200520 99.770 99.785 99.750 99.775 +0.010 90,397 597,768 -491  
Jun22 200520 99.740 99.755 99.720 99.745 +0.015 69,676 427,328 -3,098  
Sep22 200520 99.715 99.725 99.695 99.720 +0.015 68,210 343,013 +3,620  
Dec22 200520 99.665 99.680 99.645 99.670 +0.015 49,049 251,300 -1,612  
Mar23 200520 99.645 99.650 99.615 99.640 +0.015 47,818 296,549 +1,454  
Jun23 200520 99.600 99.610 99.575 99.600 +0.015 39,760 158,576 +982  
Sep23 200520 99.565 99.570 99.535 99.560 +0.020 33,279 176,377 -233  
Dec23 200520 99.510 99.520 99.485 99.510 +0.025 30,064 117,149 +1,106  
Mar24 200520 99.475 99.480 99.445 99.470 +0.025 28,843 126,586 -591  
Jun24 200520 99.425 99.435 99.390 99.425 +0.030 29,105 70,502 +2,816  
Sep24 200520 99.370 99.385 99.340 99.375 +0.035 25,694 77,800 +2,025  
Total Volume and Open Interest 1,628,168 10,592,606 -275,886  
Ultra T-Bond(CBOT)
Jun20 200520 220~01 221~01 218~20 220~17 +1~17 140,321 1,035,966 -4,249  
Sep20 200520 218~25 219~14 217~02 218~31 +1~17 15,977 86,891 +10,943  
Dec20 200520 218~31 218~31 218~31 218~31 +1~17        
Total Volume and Open Interest 156,298 1,122,857 +6,694  
Ultra 10-Yr T-Note(CBOT)
Jun20 200520 156~130 156~220 155~310 156~180 +0~150 190,154 911,907 -5,397  
Sep20 200520 156~250 156~315 156~090 156~270 +0~145 21,498 26,767 +15,791  
Dec20 200520 156~270 156~270 156~270 156~270 +0~145        
Total Volume and Open Interest 211,652 938,674 +10,394  
30 Day Federal Funds(CBOT)
May20 200520 99.948 99.950 99.945 99.948 -0.002 14,059 229,073 +409  
Jun20 200520 99.940 99.950 99.935 99.945 +0.005 13,211 124,635 +2,204  
Jul20 200520 99.940 99.950 99.925 99.950 +0.010 37,361 217,021 +1,556  
Aug20 200520 99.940 99.950 99.925 99.950 +0.010 17,284 176,363 -3,924  
Sep20 200520 99.945 99.955 99.940 99.955 +0.010 7,857 75,463 -739  
Oct20 200520 99.955 99.965 99.945 99.960 +0.005 29,426 205,776 +13,310  
Total Volume and Open Interest 236,565 1,789,152 +11,176  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200520 152.31 152.36 152.21 152.27 -0.02 763 13,019 +135 Hover/Click
Sep20 200520 152.27 152.27 152.27 152.27 -0.02       Hover/Click
Dec20 200520 152.27 152.27 152.27 152.27 -0.02       Hover/Click
Total Volume and Open Interest 763 13,019 +135  
Euro-Buxl(EUREX)
Jun20 200520 213.66 214.50 213.06 213.76 +0.48 48,229 204,967 +2,678  
Sep20 200520 220.82 221.56 220.82 221.12 +0.48 92 362 +91  
Dec20 200520 216.78 216.78 216.78 216.78 +0.48        
Total Volume and Open Interest 48,321 205,329 +2,769  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200520 172.76 172.97 172.51 172.72 +0.02 678,104 1,305,521 +61,577 Hover/Click
Sep20 200520 175.88 176.16 175.72 175.91 +0.06 5,537 17,239 +3,696 Hover/Click
Dec20 200520 173.77 173.77 173.77 173.77 +0.02       Hover/Click
Total Volume and Open Interest 683,641 1,322,760 +65,273  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200520 135.26 135.32 135.14 135.24 -0.01 470,835 1,023,751 +62,917 Hover/Click
Sep20 200520 134.65 134.77 134.59 134.68 -0.01 14,591 29,818 +14,392 Hover/Click
Dec20 200520 135.17 135.17 135.17 135.17 -0.01       Hover/Click
Total Volume and Open Interest 485,426 1,053,569 +77,309  
Euro-Schatz(EUREX)
Jun20 200520 112.08 112.11 112.07 112.10 +0.01 362,414 1,372,887 +67,829  
Sep20 200520 112.13 112.14 112.13 112.14 +0.01 10 529 +10  
Dec20 200520 112.35 112.35 112.35 112.35 +0.01        
Total Volume and Open Interest 362,424 1,373,416 +67,839  
3-Mth Euribor(EUREX)
Jun20 200520 100.330 100.340 100.330 100.330 +0.010 0 771 -14  
Sep20 200520 100.380 100.380 100.380 100.380 +0.010 0 888 +0  
Dec20 200520 100.390 100.390 100.390 100.390 +0.010 0 321 -100  
Total Volume and Open Interest 0 4,615 -114  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200520 137~20 137~30 137~19 137~21 +0~03 144,010 429,261 -6,516 Hover/Click
Sep20 200520 136~27 136~31 136~20 136~22 +0~04 2,222 2,277 +1,815 Hover/Click
Total Volume and Open Interest 146,232 431,538 -4,701  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200520 99.76 99.79 99.76 99.78 +0.02 40,655 468,111 +109  
Sep20 200520 99.80 99.82 99.80 99.82 +0.01 84,200 421,690 +614  
Dec20 200520 99.80 99.82 99.80 99.81 +0.01 100,698 417,173 +2,911  
Mar21 200520 99.85 99.87 99.85 99.86 +0.01 93,457 528,105 -21,739  
Jun21 200520 99.85 99.88 99.85 99.86 +0.01 63,387 394,850 +4,106  
Sep21 200520 99.84 99.87 99.84 99.86 +0.02 58,548 266,412 +3,834  
Total Volume and Open Interest 739,855 3,428,692 -18,754  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200520 100.320 100.335 100.320 100.330 +0.010 56,465 504,286 -7,774  
Sep20 200520 100.365 100.380 100.365 100.375 +0.010 69,591 405,569 +4,534  
Dec20 200520 100.380 100.400 100.380 100.390 +0.010 64,807 378,135 +3,629  
Total Volume and Open Interest 680,758 3,425,125 -44,455  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200520 99.85 99.86 99.85 99.86 +0.01 912 96,861 -2,422  
Sep20 200520 99.84 99.86 99.84 99.86 +0.01 4,617 144,113 +311  
Dec20 200520 99.83 99.84 99.82 99.83 unch 4,546 148,173 -714  
Mar21 200520 99.83 99.84 99.82 99.84 +0.01 5,580 118,466 -3,736  
Jun21 200520 99.81 99.83 99.81 99.82 unch 1,723 85,461 -43  
Sep21 200520 99.80 99.81 99.79 99.81 +0.01 1,170 58,713 +490  
Dec21 200520 99.76 99.77 99.75 99.77 +0.01 1,633 51,081 -80  
Mar22 200520 99.74 99.75 99.73 99.75 +0.01 1,118 38,664 -106  
Jun22 200520 99.72 99.72 99.72 99.72 +0.01 2 2,520 -3  
Sep22 200520 99.67 99.67 99.67 99.67 +0.01 0 658 +0  
Total Volume and Open Interest 21,301 745,839 -6,303  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200520 99.03 99.07 99.02 99.06 +0.03 125,284 1,235,184 +17,753  
Sep20 200520 98.99 99.03 98.99 99.03 +0.03 0 5 +0  
Total Volume and Open Interest 125,284 1,235,189 +17,753  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200520 99.74 99.75 99.74 99.74 unch 87,786 1,145,667 +7,557  
Sep20 200520 99.72 99.72 99.72 99.72 unch 200 200 +200  
Total Volume and Open Interest 87,986 1,145,867 +7,757  
Gold(CMX) Weekly Monthly
Jun20 200520 1749.2 1757.6 1744.0 1752.1 +6.5 271,472 248,145 -9,562 Hover/Click
Aug20 200520 1761.4 1770.1 1757.1 1765.6 +7.7 27,740 172,164 +6,744 Hover/Click
Oct20 200520 1767.8 1778.1 1765.0 1774.0 +8.6 1,745 18,813 +717 Hover/Click
Dec20 200520 1777.7 1785.1 1773.0 1781.7 +8.3 4,071 64,432 +869 Hover/Click
Feb21 200520 1786.1 1788.4 1777.5 1784.8 +8.0 546 10,900 +37 Hover/Click
Apr21 200520 1784.7 1789.8 1777.9 1785.8 +7.6 59 2,615 +15 Hover/Click
Jun21 200520 1783.4 1788.6 1781.2 1786.7 +7.8 153 3,249 +86 Hover/Click
Aug21 200520 1784.0 1791.2 1784.0 1788.2 +7.8 144 267 +121 Hover/Click
Oct21 200520 1789.6 1789.6 1789.6 1789.6 +7.8 37 33 +22 Hover/Click
Dec21 200520 1791.8 1794.3 1783.0 1790.7 +7.0 15 2,069 -4 Hover/Click
Feb22 200520 1792.1 1792.1 1792.1 1792.1 +7.0       Hover/Click
Total Volume and Open Interest 306,617 524,184 -1,184  
Silver(CMX) Weekly Monthly
May20 200520 1802.5 1804.0 1793.0 1800.2 +11.0 155 215 -138 Hover/Click
Jul20 200520 1787.5 1816.5 1775.5 1803.1 +13.0 91,023 113,600 +1,995 Hover/Click
Sep20 200520 1791.5 1820.0 1781.5 1808.2 +12.6 3,558 17,987 -424 Hover/Click
Dec20 200520 1816.5 1827.0 1789.5 1815.4 +12.8 1,653 12,036 +215 Hover/Click
Mar21 200520 1826.0 1830.0 1806.5 1820.6 +12.8 100 2,622 +24 Hover/Click
May21 200520 1816.0 1830.0 1816.0 1823.9 +12.8 3 804 +0 Hover/Click
Jul21 200520 1856.0 1856.0 1827.6 1827.6 +12.8 8 51 +5 Hover/Click
Total Volume and Open Interest 96,871 147,978 +1,659  
Platinum(NYMEX) Weekly Monthly
Jul20 200520 891.1 943.0 889.0 934.5 +44.9 20,518 41,630 -972 Hover/Click
Oct20 200520 886.0 931.8 886.0 923.3 +42.0 1,119 8,193 +352 Hover/Click
Jan21 200520 887.0 928.0 887.0 920.0 +39.7 111 1,231 +12 Hover/Click
Apr21 200520 920.0 920.0 920.0 920.0 +39.8 4 140 +0 Hover/Click
Total Volume and Open Interest 21,757 51,198 -607  
Palladium(NYMEX) Weekly Monthly
Jun20 200520 2076.60 2170.00 2064.10 2159.40 +84.70 2,642 3,100 -281 Hover/Click
Sep20 200520 2058.50 2159.00 2050.00 2148.40 +84.60 779 3,487 +169 Hover/Click
Dec20 200520 2092.20 2141.20 2092.20 2141.20 +84.60 102 397 +4 Hover/Click
Total Volume and Open Interest 3,547 7,008 -84  
Copper(CMX) Weekly Monthly
May20 200520 241.00 247.00 241.00 246.75 +4.45 449 1,390 -282 Hover/Click
Jul20 200520 241.00 246.50 240.10 246.00 +4.20 65,071 102,247 +2,689 Hover/Click
Sep20 200520 241.80 247.50 241.40 247.10 +4.15 4,219 28,636 +147 Hover/Click
Dec20 200520 243.00 248.65 243.00 248.50 +4.10 1,949 21,963 +434 Hover/Click
Mar21 200520 244.40 249.95 244.40 249.80 +3.95 279 5,120 -90 Hover/Click
Total Volume and Open Interest 72,797 170,837 +3,181  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200520 24125 24583 24076 24519 +361 209,126 74,062 +2,718 Hover/Click
Sep20 200520 24060 24464 23986 24411 +357 300 898 +55 Hover/Click
Dec20 200520 24276 24355 23919 24324 +350 5 30 +2 Hover/Click
Mar21 200520 24214 24214 24214 24214 +338       Hover/Click
Total Volume and Open Interest 209,431 74,990 +2,775  
S & P 500(CME) Weekly Monthly
Jun20 200520 2910.75 2972.50 2909.25 2968.50 +49.75 5,102 103,561 +501  
Sep20 200520 2959.75 2959.75 2959.75 2959.75 +49.50 0 11 +0  
Dec20 200520 2954.50 2954.50 2954.50 2954.50 +49.25        
Mar21 200520 2948.00 2948.00 2948.00 2948.00 +48.50        
Total Volume and Open Interest 5,102 103,646 +501  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200520 2913.50 2975.75 2908.50 2968.50 +49.75 1,775,433 3,135,866 -16,301 Hover/Click
Sep20 200520 2905.00 2966.50 2899.00 2959.75 +49.50 4,525 35,868 +1,093 Hover/Click
Dec20 200520 2903.25 2960.25 2896.25 2954.50 +49.25 4,279 40,311 +2,958 Hover/Click
Mar21 200520 2948.00 2948.00 2948.00 2948.00 +48.50 5 112 +1 Hover/Click
Total Volume and Open Interest 1,784,242 3,212,172 -12,249  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200520 9289.75 9498.00 9273.00 9485.50 +184.75 398,562 196,019 -1,682 Hover/Click
Sep20 200520 9269.00 9481.00 9260.25 9469.75 +184.75 532 2,137 +19 Hover/Click
Dec20 200520 9420.00 9471.00 9266.75 9471.00 +178.50 4 43 +1 Hover/Click
Total Volume and Open Interest 399,098 198,201 -1,662  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200520 1646.60 1696.50 1643.50 1685.30 +35.40 14,262 70,442 -1,317 Hover/Click
Sep20 200520 1689.00 1689.10 1642.30 1680.80 +35.40 3 5 +1 Hover/Click
Dec20 200520 1696.60 1696.60 1696.60 1696.60 +34.90       Hover/Click
Total Volume and Open Interest 14,265 70,447 -1,316  
Volatility Index(CBOE)
May20 200520 30.80 31.13 28.11 28.11 -2.64 31,620 37,361 -3,110  
Jun20 200520 32.05 32.40 29.60 29.78 -2.30 48,937 105,635 +5,947  
Jul20 200520 31.78 32.02 30.17 30.58 -1.20 12,331 34,706 +361  
Aug20 200520 31.28 31.46 29.90 30.33 -0.95 5,233 15,881 -11  
Total Volume and Open Interest 106,228 237,204 +3,467  
S & P 600(CME)
Jun20 200520 771.10 771.10 771.10 771.10 +22.80 0 595 +0  
Sep20 200520 771.60 771.60 771.60 771.60 +22.80        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200520 1302.70 1354.20 1297.50 1344.30 +36.80 247,395 550,084 +2,501 Hover/Click
Sep20 200520 1312.30 1350.80 1296.80 1341.50 +36.20 378 4,901 +0 Hover/Click
Dec20 200520 1339.40 1339.40 1339.40 1339.40 +36.30 0 1 +0 Hover/Click
Total Volume and Open Interest 247,773 554,986 +2,501  
Nikkei 225(CME)
Jun20 200520 20405 20830 20365 20740 +325 5,867 13,188 +578  
Sep20 200520 20740 20820 20740 20740 +325 5 15 +3  
Total Volume and Open Interest 5,872 13,203 +581  
Nikkei 225(SGX) Weekly Monthly
Jun20 200520 20625 20680 20355 20555 -10 69,982 119,855 -1,745  
Sep20 200520 20510 20510 20510 20510 -5 12 1,168 +1  
Dec20 200520 20375 20375 20375 20375 -5 156 15,688 -156  
Total Volume and Open Interest 71,347 163,739 -1,507  
Nikkei 225 Mini(JPX)
Jun20 200520 20575 20680 20355 20550 +20 1,090,945 665,067 -11,198  
Sep20 200520 20510 20615 20300 20500 +30 33,457 18,608 -456  
Dec20 200520 20390 20490 20175 20360 +20 379 4,528 -55  
Total Volume and Open Interest 1,142,851 720,221 -10,923  
Nikkei 225(JPX)
Jun20 200520 20580 20680 20360 20550 +20 60,354 362,170 -1,755  
Sep20 200520 20520 20610 20300 20500 +30 1,024 13,608 -55  
Dec20 200520 20400 20460 20270 20360 +20 9 65,980 +4  
Total Volume and Open Interest 61,389 519,801 -1,505  
Nikkei 225(CME) Yen
Jun20 200520 20385 20815 20340 20725 +340 35,410 40,406 +300  
Sep20 200520 20600 20740 20305 20660 +340 4 85 -1  
Dec20 200520 20500 20500 20500 20500 +370        
Total Volume and Open Interest 35,414 40,491 +299  
Nikkei 225(CME) e-Mini Yen
Jun20 200520 20730 20730 20730 20730 +340        
Sep20 200520 20660 20660 20660 20660 +340        
Dec20 200520 20500 20500 20500 20500 +370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200520 4431.0 4495.5 4385.5 4488.0 +40.5 52,156 213,805 +22,420  
Jul20 200520 4458.5 4458.5 4458.5 4458.5 +39.0        
Aug20 200520 4457.0 4457.0 4457.0 4457.0 +39.5        
Sep20 200520 4453.0 4453.0 4453.0 4453.0 +38.0 0 4 +0  
Dec20 200520 4383.5 4433.5 4383.5 4433.5 +41.5 2,000 56,602 +0  
Mar21 200520 4421.5 4421.5 4421.5 4421.5 +40.5        
Total Volume and Open Interest 54,156 266,300 +3,803  
Hang Seng Index(HKFE) Weekly Monthly
May20 200520 24340 24484 24259 24441 +101 123,699 105,069 +1,518  
Jun20 200520 24114 24288 24068 24247 +100 1,242 10,874 +222  
Total Volume and Open Interest 125,535 126,987 +2,046  
DAX(EUREX) Weekly Monthly
Jun20 200520 10998.0 11246.5 10973.0 11243.5 +151.5 94,875 114,615 +5,405  
Sep20 200520 10994.0 11224.0 10994.0 11223.5 +149.5 153 1,123 +55  
Dec20 200520 11180.5 11211.5 11145.0 11211.5 +151.5 159 462 -1  
Total Volume and Open Interest 95,187 116,200 +5,459  
Mini-DAX(EUREX)
Jun20 200520 10999.0 11246.0 10974.0 11243.5 +151.5 71,646 20,477 +1,887  
Sep20 200520 11031.0 11223.5 10981.0 11223.5 +149.5 144 639 +10  
Dec20 200520 11145.0 11211.5 11145.0 11211.5 +151.5 0 67 -1  
Total Volume and Open Interest 71,790 21,183 +1,896  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200520 2871 2936 2863 2935 +40 1,262,699 4,711,816 +25,613  
Sep20 200520 2856 2915 2846 2915 +41 6,343 136,914 +954  
Dec20 200520 2852 2904 2852 2904 +41 5,007 359,154 +2  
Total Volume and Open Interest 1,279,049 5,235,404 +30,826  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200520 9712 9792 9690 9779 +33 42,774 202,479 +1,383  
Sep20 200520 9700 9749 9700 9749 +33 14 1,540 -37  
Dec20 200520 9717 9717 9717 9717 +33 0 217 +0  
Total Volume and Open Interest 42,788 204,236 +1,346  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200520 5939.50 6071.00 5937.00 6066.00 +66.00 100,394 662,178 +4,843  
Sep20 200520 6034.00 6034.00 6034.00 6034.00 +64.00 6 2,717 +5  
Dec20 200520 6012.00 6012.00 6012.00 6012.00 +64.50 0 5,084 +0  
Total Volume and Open Interest 100,400 669,979 +4,848  
SPI 200(SFE) Weekly Monthly
Jun20 200520 5579.0 5589.0 5484.0 5568.0 -6.0 39,698 335,252 -9,604  
Sep20 200520 5501.0 5513.0 5501.0 5513.0 -10.0 13 581 +11  
Dec20 200520 5499.0 5499.0 5499.0 5499.0 -10.0 0 658 +0  
Total Volume and Open Interest 40,096 340,633 -9,532  
FTSE MIB(ISE)
Jun20 200520 17020.00 17230.00 16650.00 17205.00 +144.00 14,132 55,354 +294  
Sep20 200520 16655.00 17085.00 16640.00 17085.00 +141.00 3 466 +2  
Dec20 200520 16963.00 16963.00 16963.00 16963.00 +134.00        
Total Volume and Open Interest 14,135 55,820 +296  
KOSPI 200(KFE)
Jun20 200520 260.60 263.15 260.50 262.15 +0.20 250,595 353,158 -949  
Sep20 200520 260.00 262.40 259.75 261.60 +0.30 289 12,415 +16  
Dec20 200520 259.50 261.00 259.50 261.00 +0.25 71 38,817 -56  
Total Volume and Open Interest 251,095 430,707 -984  
GSCI(CME) Weekly Monthly
Jun20 200520 300.15 301.90 298.05 299.70 +4.90 162 5,840 +4  
Jul20 200520 303.15 303.15 303.15 303.15 +4.90 1 111 +1  
Aug20 200520 299.10 299.10 299.10 299.10 -3.20        
Total Volume and Open Interest 163 5,951 +5  
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!!!