Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 21, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200521 846.75 848.50 833.75 835.00 -11.75 71,624 315,711 -4,829 Hover/Click
Aug20 200521 851.50 851.50 837.50 838.50 -10.75 11,694 42,404 -554 Hover/Click
Sep20 200521 849.25 851.50 839.00 840.00 -9.75 5,044 24,365 -54 Hover/Click
Nov20 200521 854.75 856.00 844.00 845.50 -8.50 35,393 172,859 +1,239 Hover/Click
Jan21 200521 856.75 859.00 847.75 849.50 -7.50 7,223 64,596 -886 Hover/Click
Mar21 200521 850.00 852.75 843.00 844.75 -5.50 13,281 130,960 -1,683 Hover/Click
May21 200521 849.25 851.00 842.50 843.75 -4.50 7,519 56,453 +1,266 Hover/Click
Jul21 200521 855.50 858.25 850.25 852.00 -3.75 3,225 31,011 +221 Hover/Click
Aug21 200521 856.25 859.00 851.75 853.50 -3.00 31 1,464 +10 Hover/Click
Sep21 200521 851.75 851.75 849.25 849.25 -2.25 16 779 +7 Hover/Click
Nov21 200521 847.50 851.25 845.00 847.25 -1.25 2,111 20,225 +995 Hover/Click
Jan22 200521 854.25 854.25 854.25 854.25 -1.00 4 94 +2 Hover/Click
Mar22 200521 852.00 852.00 852.00 852.00 -1.00 0 55 +0 Hover/Click
May22 200521 855.75 855.75 855.75 855.75 -1.00 0 45 +0 Hover/Click
Total Volume and Open Interest 157,165 861,248 -4,266  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200521 285.50 285.90 282.00 282.50 -3.00 40,463 170,602 -2,455 Hover/Click
Aug20 200521 287.30 287.60 284.10 284.40 -2.90 6,355 36,899 +469 Hover/Click
Sep20 200521 288.80 289.10 285.70 286.10 -2.70 3,276 27,063 +478 Hover/Click
Oct20 200521 289.90 290.20 286.90 287.50 -2.50 2,454 18,173 -13 Hover/Click
Dec20 200521 293.10 293.30 290.10 290.90 -2.20 17,050 75,920 +303 Hover/Click
Jan21 200521 294.00 294.20 291.30 292.00 -2.00 4,046 20,088 +496 Hover/Click
Mar21 200521 291.90 292.10 289.60 290.20 -1.50 4,149 36,188 +431 Hover/Click
May21 200521 290.20 291.00 288.60 289.20 -1.00 4,518 24,290 -95 Hover/Click
Jul21 200521 292.70 293.50 291.00 291.50 -1.00 2,101 15,283 +358 Hover/Click
Aug21 200521 293.10 294.30 291.90 292.30 -0.90 244 3,416 +99 Hover/Click
Total Volume and Open Interest 86,955 442,413 +630  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200521 27.25 27.55 27.05 27.11 -0.25 53,681 172,944 -4,491 Hover/Click
Aug20 200521 27.38 27.72 27.23 27.30 -0.23 5,849 50,110 -118 Hover/Click
Sep20 200521 27.58 27.87 27.40 27.46 -0.23 3,234 41,503 +136 Hover/Click
Oct20 200521 27.76 28.03 27.53 27.61 -0.23 2,673 21,460 +228 Hover/Click
Dec20 200521 28.05 28.33 27.84 27.93 -0.22 15,759 87,314 +1,231 Hover/Click
Jan21 200521 28.27 28.48 28.01 28.09 -0.23 2,191 16,666 +153 Hover/Click
Mar21 200521 28.36 28.60 28.14 28.21 -0.21 3,199 32,561 +1,146 Hover/Click
May21 200521 28.57 28.71 28.25 28.31 -0.22 2,985 23,101 +1,113 Hover/Click
Jul21 200521 28.61 28.88 28.43 28.49 -0.22 1,946 12,745 +55 Hover/Click
Aug21 200521 28.56 28.91 28.51 28.54 -0.22 65 1,903 -9 Hover/Click
Total Volume and Open Interest 93,098 470,130 -330  
Canola(WCE) Weekly Monthly
May20 200514 471.2 471.2 471.2 471.2 -0.3       Hover/Click
Jul20 200521 472.6 473.3 466.8 467.2 -5.4 6,957 87,169 +978 Hover/Click
Nov20 200521 479.6 479.8 473.4 474.1 -5.2 5,871 78,040 +656 Hover/Click
Jan21 200521 485.7 486.2 480.1 480.6 -4.9 1,798 9,658 +592 Hover/Click
Mar21 200521 490.0 490.0 486.0 486.3 -4.6 385 3,824 +156 Hover/Click
Total Volume and Open Interest 15,335 180,708 +2,590  
Corn(CBOT) Weekly Monthly
Jul20 200521 319.00 320.25 316.25 317.75 -1.75 126,375 601,312 +534 Hover/Click
Sep20 200521 323.50 325.00 321.25 323.00 -1.25 35,281 258,587 +1,356 Hover/Click
Dec20 200521 333.75 334.50 331.00 333.00 -1.00 47,806 354,881 +4,258 Hover/Click
Mar21 200521 346.00 347.00 344.00 345.50 -1.00 6,366 55,852 +655 Hover/Click
May21 200521 353.75 354.50 351.50 353.25 -0.75 2,564 18,812 +105 Hover/Click
Jul21 200521 359.00 359.75 357.00 358.75 -0.50 5,097 64,362 +692 Hover/Click
Sep21 200521 358.50 359.50 356.75 359.00 -0.25 2,102 20,307 +1,595 Hover/Click
Dec21 200521 365.25 365.75 363.50 365.50 -0.25 6,249 58,348 +138 Hover/Click
Mar22 200521 375.00 375.00 373.50 375.00 -0.50 1 1,710 -1 Hover/Click
May22 200521 380.00 380.00 380.00 380.00 -1.25 42 453 +6 Hover/Click
Total Volume and Open Interest 231,923 1,436,588 +9,350  
Wheat(CBOT) Weekly Monthly
Jul20 200521 515.00 524.00 512.00 516.00 +2.25 43,782 201,058 +534 Hover/Click
Sep20 200521 516.25 525.00 514.50 518.75 +3.50 16,051 76,890 -612 Hover/Click
Dec20 200521 523.75 532.25 523.00 527.00 +4.25 13,856 60,823 +698 Hover/Click
Mar21 200521 531.75 538.75 530.25 534.25 +4.25 5,062 18,404 +102 Hover/Click
May21 200521 535.50 540.75 532.75 537.00 +4.25 1,343 4,409 +78 Hover/Click
Jul21 200521 529.50 537.00 529.25 534.50 +4.50 778 6,591 +195 Hover/Click
Total Volume and Open Interest 80,950 374,510 +997  
Wheat(KCBT) Weekly Monthly
Jul20 200521 454.00 460.75 449.25 454.50 +1.25 22,430 126,522 +2,783 Hover/Click
Sep20 200521 460.00 467.25 456.00 461.75 +2.00 9,847 42,337 +2,116 Hover/Click
Dec20 200521 472.50 479.00 468.00 473.75 +2.25 8,103 35,902 -589 Hover/Click
Mar21 200521 483.50 489.00 479.00 484.75 +2.25 1,986 13,589 +612 Hover/Click
May21 200521 489.75 496.00 486.50 492.00 +2.25 525 2,881 +105 Hover/Click
Jul21 200521 492.00 496.00 488.50 493.75 +2.00 327 1,672 +157 Hover/Click
Sep21 200521 496.50 503.50 496.00 501.75 +3.00 18 82 +2 Hover/Click
Total Volume and Open Interest 43,242 223,245 +5,186  
Wheat(MGE) Weekly Monthly
Jul20 200521 521.50 527.75 516.50 518.00 -2.50 3,223 37,963 +471 Hover/Click
Sep20 200521 532.50 538.00 527.25 528.75 -3.00 2,454 18,908 +826 Hover/Click
Dec20 200521 545.00 550.50 540.25 542.25 -2.00 592 9,786 +212 Hover/Click
Mar21 200521 560.50 562.00 553.25 554.50 -1.75 114 4,291 +1 Hover/Click
May21 200521 570.25 570.25 562.75 562.75 -1.00 93 2,015 +19 Hover/Click
Jul21 200521 570.75 573.00 565.75 567.75 -2.00 0 163 +0 Hover/Click
Total Volume and Open Interest 6,476 73,132 +1,529  
Oats(CBOT) Weekly Monthly
Jul20 200521 319.00 322.00 316.75 319.75 +1.75 412 3,040 +122 Hover/Click
Sep20 200521 282.00 284.50 281.75 284.00 +1.75 10 221 +8 Hover/Click
Dec20 200521 275.00 276.00 273.25 274.50 -0.50 146 1,240 +51 Hover/Click
Mar21 200521 275.25 278.00 273.25 278.00 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 568 4,502 +181  
Rough Rice(CBOT) Weekly Monthly
Jul20 200521 16.08 16.08 15.94 16.04 -0.04 259 6,805 -29 Hover/Click
Sep20 200521 11.97 11.97 11.89 11.91 -0.05 42 4,468 +14 Hover/Click
Nov20 200521 11.67 11.71 11.67 11.69 -0.02 0 481 +0 Hover/Click
Jan21 200521 11.89 11.89 11.89 11.89 -0.01 0 2 +0 Hover/Click
Total Volume and Open Interest 301 11,756 -15  
Live Cattle(CME) Weekly Monthly
Jun20 200521 98.785 99.200 97.980 98.800 +0.400 9,623 39,680 -2,276 Hover/Click
Aug20 200521 97.850 98.330 96.885 98.230 +0.595 14,530 104,404 +840 Hover/Click
Oct20 200521 99.800 99.980 98.785 99.900 +0.265 9,961 54,018 +950 Hover/Click
Dec20 200521 102.750 102.950 102.050 102.800 +0.070 6,906 33,425 +289 Hover/Click
Feb21 200521 106.400 106.680 105.785 106.385 +0.155 3,178 14,089 -31 Hover/Click
Apr21 200521 109.350 109.700 108.600 109.350 +0.250 1,133 9,686 +166 Hover/Click
Total Volume and Open Interest 45,422 258,012 -44  
Feeder Cattle(CME) Weekly Monthly
May20 200521 126.000 126.035 125.850 126.035 +0.035 586 1,852 -66 Hover/Click
Aug20 200521 129.185 129.950 128.325 128.880 -0.120 2,342 15,529 +14 Hover/Click
Sep20 200521 130.500 131.235 129.650 130.130 -0.370 1,015 4,975 +12 Hover/Click
Oct20 200521 131.485 132.035 130.650 131.185 -0.300 715 3,554 +46 Hover/Click
Nov20 200521 132.235 132.750 131.485 132.035 -0.095 380 1,861 +46 Hover/Click
Jan21 200521 131.035 131.700 130.500 131.075 +0.025 107 1,116 -4 Hover/Click
Mar21 200521 130.700 131.150 130.300 130.825 -0.025 27 279 +3 Hover/Click
Total Volume and Open Interest 5,172 29,169 +51  
Lean Hogs(CME) Weekly Monthly
Jun20 200521 57.030 59.430 56.950 59.350 +2.470 6,192 29,421 -1,516 Hover/Click
Jul20 200521 55.800 57.450 55.380 57.180 +1.380 10,253 60,097 +839 Hover/Click
Aug20 200521 54.830 56.180 54.250 55.280 +0.730 6,128 39,428 +121 Hover/Click
Oct20 200521 51.400 52.900 50.580 51.100 -0.150 4,032 37,409 -132 Hover/Click
Dec20 200521 53.050 54.230 51.800 52.400 -0.330 3,101 29,036 +543 Hover/Click
Feb21 200521 60.230 61.400 58.850 59.400 -0.780 1,869 9,768 +544 Hover/Click
Apr21 200521 66.650 67.220 64.900 65.470 -0.630 209 2,725 +38 Hover/Click
May21 200521 71.000 71.000 70.230 70.230 -0.770 1 50 +1  
Total Volume and Open Interest 31,827 208,538 +452  
Class III Milk(CME) Weekly Monthly
May20 200521 12.22 12.22 12.18 12.20 -0.09 482 4,611 +44 Hover/Click
Jun20 200521 17.57 17.89 17.42 17.63 -0.08 636 4,943 +41 Hover/Click
Jul20 200521 17.07 17.30 16.88 17.06 -0.08 437 3,114 +52 Hover/Click
Aug20 200521 16.51 16.73 16.40 16.53 -0.16 318 2,512 +0 Hover/Click
Sep20 200521 16.46 16.55 16.27 16.44 -0.10 273 2,158 +23 Hover/Click
Oct20 200521 16.52 16.56 16.45 16.55 -0.04 55 1,866 +1 Hover/Click
Nov20 200521 16.40 16.49 16.40 16.49 unch 63 1,596 +2 Hover/Click
Dec20 200521 16.05 16.22 16.05 16.22 +0.10 36 1,418 +13 Hover/Click
Jan21 200521 15.90 15.92 15.90 15.90 unch 1 393 +0 Hover/Click
Feb21 200521 15.97 15.98 15.97 15.97 +0.02 2 386 -1 Hover/Click
Mar21 200521 15.97 16.05 15.97 16.04 +0.01 4 406 -2 Hover/Click
Apr21 200521 16.01 16.05 16.01 16.01 unch 3 163 +2 Hover/Click
May21 200521 16.14 16.14 16.14 16.14 unch 0 160 +0 Hover/Click
Total Volume and Open Interest 2,310 23,952 +175  
Cocoa(ICE) Weekly Monthly
Jul20 200521 2397 2411 2326 2340 -61 7,914 73,055 +449 Hover/Click
Sep20 200521 2377 2381 2303 2315 -61 3,772 58,755 +616 Hover/Click
Dec20 200521 2328 2338 2268 2281 -51 2,359 50,144 +169 Hover/Click
Mar21 200521 2292 2304 2246 2259 -42 1,003 30,677 +313 Hover/Click
May21 200521 2256 2256 2227 2241 -44 272 8,493 +108 Hover/Click
Jul21 200521 2245 2245 2220 2229 -46 54 3,470 +15 Hover/Click
Sep21 200521 2234 2234 2218 2218 -45 0 2,402 +0 Hover/Click
Total Volume and Open Interest 15,374 228,572 +1,670  
Coffee "C"(ICE) Weekly Monthly
Jul20 200521 105.75 106.75 104.20 104.75 -0.90 11,518 80,576 +120 Hover/Click
Sep20 200521 107.20 108.00 105.70 106.30 -0.75 6,054 50,558 +585 Hover/Click
Dec20 200521 109.00 109.90 107.80 108.40 -0.55 2,472 50,958 -176 Hover/Click
Mar21 200521 111.30 111.80 109.80 110.35 -0.45 1,676 24,243 +82 Hover/Click
May21 200521 112.40 112.75 110.80 111.35 -0.45 452 10,335 +57 Hover/Click
Jul21 200521 113.50 113.50 111.90 112.45 -0.40 174 4,891 -12 Hover/Click
Total Volume and Open Interest 22,838 244,258 +642  
Orange Juice(ICE) Weekly Monthly
Jul20 200521 124.20 127.25 124.15 127.00 +2.05 706 7,622 +204 Hover/Click
Sep20 200521 125.05 126.25 124.55 126.00 +2.05 110 2,176 +60 Hover/Click
Nov20 200521 124.75 125.35 124.75 125.30 +1.10 27 760 +18 Hover/Click
Jan21 200521 126.15 126.50 126.10 126.50 +1.35 17 399 +15 Hover/Click
Mar21 200521 128.05 128.35 128.05 128.35 +1.35 0 173 +0 Hover/Click
May21 200521 129.75 129.75 129.75 129.75 +0.90       Hover/Click
Total Volume and Open Interest 860 11,130 +297  
Sugar #11(ICE) Weekly Monthly
Jul20 200521 11.21 11.32 10.87 10.98 -0.21 70,242 323,589 -4,221 Hover/Click
Oct20 200521 11.16 11.27 10.89 11.00 -0.16 45,458 236,310 -2,903 Hover/Click
Mar21 200521 11.80 11.89 11.58 11.68 -0.11 14,809 162,173 +1,021 Hover/Click
May21 200521 11.77 11.82 11.53 11.63 -0.08 8,655 74,957 +1,574 Hover/Click
Jul21 200521 11.68 11.72 11.46 11.55 -0.06 4,761 59,834 +1,983 Hover/Click
Oct21 200521 11.69 11.74 11.51 11.60 -0.02 1,533 48,144 +697 Hover/Click
Mar22 200521 12.07 12.13 11.92 12.01 unch 902 26,293 +443 Hover/Click
May22 200521 11.95 11.99 11.82 11.89 +0.01 207 14,107 -3 Hover/Click
Total Volume and Open Interest 146,767 970,769 -1,321  
London Cocoa(LCE) Weekly Monthly
Jul20 200521 1961 1968 1931 1945 -13 3,610 59,803 +426 Hover/Click
Sep20 200521 1839 1845 1811 1823 -16 2,039 44,157 -432 Hover/Click
Dec20 200521 1743 1750 1718 1728 -14 1,736 62,290 +339 Hover/Click
Mar21 200521 1706 1712 1681 1692 -13 1,233 39,600 +302 Hover/Click
May21 200521 1694 1699 1672 1682 -12 363 15,097 +126 Hover/Click
Jul21 200521 1687 1692 1666 1676 -11 30 8,230 -7 Hover/Click
Sep21 200521 1683 1685 1660 1669 -11 25 9,139 -13 Hover/Click
Total Volume and Open Interest 9,141 243,981 +821  
London Sugar(LCE) Weekly Monthly
Aug20 200521 370.00 370.70 363.60 365.30 -1.50 3,032 44,550 +313 Hover/Click
Oct20 200521 346.80 349.20 342.40 344.20 -1.00 1,105 19,814 +83 Hover/Click
Dec20 200521 341.20 342.00 335.60 337.30 -1.00 531 9,911 -116 Hover/Click
Mar21 200521 339.40 340.00 335.10 336.00 -0.80 185 9,645 +10 Hover/Click
May21 200521 342.70 343.80 339.60 339.60 -0.60 9 3,924 -2 Hover/Click
Total Volume and Open Interest 4,865 93,636 +288  
Cotton(ICE) Weekly Monthly
Jul20 200521 58.15 58.70 57.32 58.06 -0.15 14,707 83,642 -1,496 Hover/Click
Oct20 200521 58.37 58.37 58.37 58.37 -0.15 2 33 +0 Hover/Click
Dec20 200521 58.77 58.98 58.03 58.70 -0.09 9,818 62,671 +2,100 Hover/Click
Mar21 200521 59.61 59.68 59.00 59.47 -0.11 955 14,032 -21 Hover/Click
May21 200521 59.80 60.19 59.73 60.04 -0.04 349 3,876 +64 Hover/Click
Jul21 200521 60.35 60.61 60.16 60.40 unch 288 4,352 +70 Hover/Click
Total Volume and Open Interest 26,687 177,692 +1,193  
Lumber(CME) Weekly Monthly
Jul20 200521 366.0 376.0 362.1 370.3 +2.8 207 1,600 +13  
Sep20 200521 366.4 376.3 365.4 372.6 +3.1 86 728 +14  
Nov20 200521 367.5 368.9 365.3 368.9 +3.4 24 225 -9  
Jan21 200521 374.2 374.2 374.2 374.2 +2.1 0 19 +0  
Mar21 200521 372.8 372.8 372.8 372.8 +2.1        
May21 200521 371.3 371.3 371.3 371.3 +2.1        
Jul21 200521 369.8 369.8 369.8 369.8 +2.1        
Total Volume and Open Interest 317 2,572 +18  
Crude Oil(NYM) Weekly Monthly
Jul20 200521 33.53 34.66 33.26 33.92 +0.43 430,823 298,225 -8,018 Hover/Click
Aug20 200521 33.93 35.05 33.78 34.34 +0.40 135,020 240,675 -3,724 Hover/Click
Sep20 200521 34.38 35.42 34.24 34.81 +0.43 82,550 314,902 +1,020 Hover/Click
Oct20 200521 34.63 35.62 34.52 35.12 +0.47 27,406 114,657 -2,614 Hover/Click
Nov20 200521 34.83 35.86 34.83 35.42 +0.48 15,007 121,121 -742 Hover/Click
Dec20 200521 35.18 36.08 35.06 35.70 +0.47 63,917 326,134 -11,480 Hover/Click
Jan21 200521 35.67 36.24 35.54 35.94 +0.46 4,720 72,043 -93 Hover/Click
Feb21 200521 35.99 36.39 35.75 36.16 +0.44 2,967 42,753 +349 Hover/Click
Mar21 200521 35.93 36.66 35.93 36.37 +0.41 9,032 49,327 +1,217 Hover/Click
Apr21 200521 36.27 36.81 36.23 36.57 +0.38 1,209 25,620 -268 Hover/Click
May21 200521 36.52 37.00 36.39 36.77 +0.35 3,313 29,832 +1,575 Hover/Click
Jun21 200521 36.51 37.31 36.51 36.98 +0.33 14,001 107,443 +855 Hover/Click
Jul21 200521 36.90 37.19 36.84 37.16 +0.30 1,022 23,430 -15 Hover/Click
Aug21 200521 37.76 37.76 37.12 37.33 +0.26 1,480 15,523 +545 Hover/Click
Sep21 200521 37.34 37.51 37.34 37.50 +0.23 6,718 34,585 +3,259 Hover/Click
Oct21 200521 37.68 37.70 37.68 37.68 +0.21 318 11,455 -83 Hover/Click
Total Volume and Open Interest 825,390 2,157,691 -38,577  
e-miNY Crude Oil(NYM)
Jul20 200521 33.500 34.650 33.250 33.925 +0.425 21,703 2,566 -380  
Aug20 200521 33.875 35.050 33.800 34.350 +0.400 1,587 1,081 +138  
Sep20 200521 34.350 35.400 34.275 34.800 +0.425 366 550 +105  
Oct20 200521 34.575 35.600 34.525 35.125 +0.475 24 169 +4  
Nov20 200521 35.425 35.550 35.425 35.425 +0.475 6 57 -1  
Dec20 200521 35.050 36.075 35.050 35.700 +0.475 78 383 +3  
Jan21 200521 35.500 36.200 35.500 35.950 +0.475 11 57 +0  
Feb21 200521 35.750 36.150 35.750 36.150 +0.425 1 62 +0  
Mar21 200521 36.500 36.500 36.350 36.375 +0.425 0 35 +0  
Apr21 200521 36.500 36.575 36.500 36.575 +0.375 2 25 +2  
Total Volume and Open Interest 23,791 5,208 -126  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200521 99.10 101.82 98.09 98.90 -0.16 33,414 43,689 -6,082 Hover/Click
Jul20 200521 103.61 106.31 102.47 103.15 -0.54 50,439 72,231 +931 Hover/Click
Aug20 200521 107.44 109.87 106.09 106.78 -0.66 16,499 31,362 -293 Hover/Click
Sep20 200521 110.57 113.08 109.44 110.11 -0.66 14,185 31,801 +858 Hover/Click
Oct20 200521 113.10 115.43 111.94 112.56 -0.71 4,975 23,688 +351 Hover/Click
Nov20 200521 116.06 117.03 113.94 114.48 -0.71 3,670 23,316 -393 Hover/Click
Dec20 200521 117.20 118.49 115.38 115.96 -0.65 11,102 41,619 +295 Hover/Click
Jan21 200521 118.09 119.77 117.08 117.50 -0.60 1,937 18,112 +230 Hover/Click
Feb21 200521 120.41 120.41 118.47 118.86 -0.54 1,078 11,237 -52 Hover/Click
Mar21 200521 121.34 121.38 119.45 119.90 -0.52 1,239 10,723 -92 Hover/Click
Apr21 200521 121.81 122.45 120.00 120.39 -0.55 1,465 8,730 -222 Hover/Click
May21 200521 123.23 123.23 120.95 121.07 -0.58 1,503 4,176 +35 Hover/Click
Jun21 200521 122.89 124.30 121.49 121.98 -0.57 3,490 19,162 -212 Hover/Click
Jul21 200521 124.50 124.50 123.58 123.58 -0.57 1,982 3,495 +228 Hover/Click
Total Volume and Open Interest 157,848 390,960 -3,924  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200521 104.92 106.79 102.76 104.51 +0.13 34,710 37,623 -5,401 Hover/Click
Jul20 200521 105.99 108.19 104.54 106.18 +0.57 50,911 101,814 +5,558 Hover/Click
Aug20 200521 106.43 108.93 105.55 107.05 +0.87 21,028 34,137 +726 Hover/Click
Sep20 200521 106.15 108.62 105.47 106.83 +1.05 13,790 49,113 -48 Hover/Click
Oct20 200521 97.04 99.64 96.86 98.14 +1.13 6,396 34,602 +289 Hover/Click
Nov20 200521 96.77 98.49 96.01 97.22 +1.20 4,315 20,287 -515 Hover/Click
Dec20 200521 96.23 97.89 95.48 96.78 +1.23 5,480 40,292 -41 Hover/Click
Jan21 200521 97.70 97.80 96.12 97.41 +1.29 655 9,658 -66 Hover/Click
Feb21 200521 98.19 99.00 98.19 98.76 +1.32 269 2,946 +14 Hover/Click
Mar21 200521 101.11 101.11 100.14 100.80 +1.39 426 5,823 +117 Hover/Click
Total Volume and Open Interest 141,349 379,996 +1,333  
e-miNY RBOB Gasoline(NYM)
Jun20 200521 104.51 106.30 104.20 104.51 +0.13 0 2 +0  
Jul20 200521 106.18 106.18 106.18 106.18 +0.57        
Aug20 200521 107.05 107.05 107.05 107.05 +0.87        
Sep20 200521 106.83 106.83 106.83 106.83 +1.05        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200521 1.778 1.785 1.692 1.710 -0.061 241,438 56,426 -22,773 Hover/Click
Jul20 200521 1.910 1.916 1.832 1.852 -0.057 211,298 335,352 +16,724 Hover/Click
Aug20 200521 1.989 1.997 1.911 1.933 -0.064 45,278 68,507 +2,198 Hover/Click
Sep20 200521 2.049 2.057 1.973 1.993 -0.067 34,269 139,588 +3,296 Hover/Click
Oct20 200521 2.138 2.145 2.062 2.081 -0.068 35,699 101,854 +790 Hover/Click
Nov20 200521 2.429 2.429 2.370 2.388 -0.046 11,982 43,663 -242 Hover/Click
Dec20 200521 2.814 2.814 2.769 2.792 -0.020 12,002 63,282 -1,897 Hover/Click
Jan21 200521 2.938 2.945 2.912 2.935 -0.017 24,478 92,595 -1,308 Hover/Click
Feb21 200521 2.897 2.907 2.875 2.899 -0.014 2,975 33,726 -279 Hover/Click
Mar21 200521 2.785 2.785 2.756 2.776 -0.013 9,584 60,087 +143 Hover/Click
Apr21 200521 2.507 2.513 2.493 2.506 -0.009 11,692 70,534 -74 Hover/Click
May21 200521 2.486 2.486 2.466 2.478 -0.007 1,857 26,705 +106 Hover/Click
Jun21 200521 2.516 2.524 2.506 2.518 -0.006 1,136 17,051 +46 Hover/Click
Jul21 200521 2.559 2.567 2.553 2.564 -0.005 1,056 12,132 -52 Hover/Click
Aug21 200521 2.565 2.575 2.562 2.571 -0.004 794 9,867 -31 Hover/Click
Sep21 200521 2.544 2.557 2.539 2.551 -0.005 852 12,361 +198 Hover/Click
Total Volume and Open Interest 652,971 1,265,398 -3,060  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200521 35.82 36.98 35.75 36.06 +0.31 188,927 275,727 -14,242 Hover/Click
Aug20 200521 36.11 37.17 36.06 36.41 +0.39 142,678 325,950 +8,527 Hover/Click
Sep20 200521 36.56 37.46 36.45 36.83 +0.36 84,460 254,452 +5,101 Hover/Click
Oct20 200521 36.99 37.89 36.86 37.25 +0.34 50,539 135,720 +2,201 Hover/Click
Nov20 200521 37.47 38.37 37.35 37.72 +0.32 34,934 118,368 -1,127 Hover/Click
Dec20 200521 37.97 38.85 37.82 38.18 +0.30 81,981 315,290 -5,622 Hover/Click
Jan21 200521 38.40 39.21 38.19 38.54 +0.27 10,258 113,286 -824 Hover/Click
Feb21 200521 38.87 39.51 38.53 38.87 +0.24 9,656 89,090 +141 Hover/Click
Mar21 200521 39.33 39.90 38.91 39.22 +0.22 11,712 91,943 -817 Hover/Click
Apr21 200521 39.52 40.00 39.46 39.50 +0.19 4,730 57,135 -1,075 Hover/Click
May21 200521 39.81 39.81 39.81 39.81 +0.17 2,512 39,668 +563 Hover/Click
Jun21 200521 40.11 40.78 39.81 40.10 +0.15 21,242 145,446 -1,053 Hover/Click
Jul21 200521 40.33 40.63 40.33 40.36 +0.13 2,386 34,705 +980 Hover/Click
Aug21 200521 40.60 40.60 40.60 40.60 +0.12 1,049 26,640 +110 Hover/Click
Total Volume and Open Interest 698,341 2,683,639 -4,414  
Gas Oil(ICE) Weekly Monthly
Jun20 200521 297.25 307.50 294.50 296.50 -3.00 83,871 119,317 -5,102 Hover/Click
Jul20 200521 311.00 319.00 306.50 308.00 -3.25 65,712 128,061 +258 Hover/Click
Aug20 200521 318.50 326.00 314.75 316.00 -2.75 28,006 69,992 +1,332 Hover/Click
Sep20 200521 326.00 333.25 322.50 323.75 -2.25 20,495 61,068 +1,738 Hover/Click
Oct20 200521 333.25 340.00 329.75 331.00 -2.00 14,619 48,738 -951 Hover/Click
Nov20 200521 338.50 343.75 334.25 335.25 -2.00 7,163 40,431 -43 Hover/Click
Dec20 200521 340.75 346.50 336.75 338.00 -2.25 22,785 81,792 -223 Hover/Click
Jan21 200521 346.75 350.00 341.50 342.50 -2.25 3,359 36,486 +241 Hover/Click
Feb21 200521 352.75 354.75 346.50 347.50 -1.75 1,552 21,317 +196 Hover/Click
Mar21 200521 357.25 359.25 351.25 352.25 -1.50 2,536 20,628 +181 Hover/Click
Total Volume and Open Interest 267,263 849,972 -2,734  
Ethanol(CBOT)
Jun20 200521 1.110 1.111 1.109 1.109 -0.016 9 77 -4  
Jul20 200521 1.050 1.100 1.050 1.069 -0.012 18 244 +5  
Aug20 200521 1.079 1.079 1.079 1.079 -0.012 0 32 +0  
Sep20 200521 1.079 1.079 1.079 1.079 -0.012        
Oct20 200521 1.079 1.079 1.079 1.079 -0.012        
Nov20 200521 1.079 1.079 1.079 1.079 -0.012        
Dec20 200521 1.114 1.114 1.114 1.114 -0.012 0 1 +0  
Jan21 200521 1.110 1.110 1.110 1.110 -0.012        
Total Volume and Open Interest 27 354 +1  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200521 33.55 34.65 33.28 33.92 +0.43 41,401 79,343 +2,545 Hover/Click
Aug20 200521 33.99 35.04 33.78 34.34 +0.40 21,102 47,219 +1,742 Hover/Click
Sep20 200521 34.55 35.39 34.32 34.81 +0.43 19,816 57,195 +257 Hover/Click
Oct20 200521 34.73 35.56 34.62 35.12 +0.47 11,617 24,434 +119 Hover/Click
Nov20 200521 35.01 35.82 34.96 35.42 +0.48 3,711 17,961 +6 Hover/Click
Dec20 200521 35.40 36.04 35.23 35.70 +0.47 22,399 87,408 -7,127 Hover/Click
Jan21 200521 35.89 36.25 35.62 35.94 +0.46 905 9,671 -42 Hover/Click
Feb21 200521 36.14 36.16 35.87 36.16 +0.44 370 6,350 -41 Hover/Click
Mar21 200521 36.36 36.39 36.14 36.37 +0.41 547 8,062 -163 Hover/Click
Apr21 200521 36.57 36.57 36.57 36.57 +0.38 154 6,136 +10 Hover/Click
May21 200521 36.77 36.77 36.77 36.77 +0.35 63 5,862 +16 Hover/Click
Jun21 200521 37.00 37.20 36.75 36.98 +0.33 1,912 33,423 +47 Hover/Click
Jul21 200521 37.16 37.16 37.16 37.16 +0.30 18 5,748 -2 Hover/Click
Aug21 200521 37.33 37.33 37.33 37.33 +0.26 52 6,364 +3 Hover/Click
Sep21 200521 37.50 37.50 37.50 37.50 +0.23 107 6,013 -15 Hover/Click
Oct21 200521 37.68 37.68 37.68 37.68 +0.21 2 6,676 +2 Hover/Click
Total Volume and Open Interest 128,126 545,882 -2,948  
US Dollar Index(ICE) Weekly Monthly
Jun20 200521 99.180 99.540 99.030 99.402 +0.267 18,179 30,274 -1,011 Hover/Click
Sep20 200521 99.250 99.540 99.050 99.400 +0.263 147 924 +67 Hover/Click
Dec20 200521 99.420 99.420 99.420 99.420 +0.255 6 243 +3 Hover/Click
Total Volume and Open Interest 18,334 31,477 -939  
Australian Dollar(CME) Weekly Monthly
Jun20 200521 65.97 65.99 65.49 65.65 -0.36 90,886 130,807 +1,567 Hover/Click
Sep20 200521 65.98 65.98 65.49 65.66 -0.36 529 1,069 -90 Hover/Click
Dec20 200521 65.78 65.94 65.56 65.65 -0.36 3 301 -3 Hover/Click
Total Volume and Open Interest 91,501 132,797 +1,488  
British Pound(CME) Weekly Monthly
Jun20 200521 122.35 122.50 121.86 122.36 +0.05 85,840 176,657 -90 Hover/Click
Sep20 200521 122.17 122.54 121.91 122.40 +0.04 317 2,247 +20 Hover/Click
Dec20 200521 122.46 122.53 121.99 122.46 +0.05 12 207 -9 Hover/Click
Total Volume and Open Interest 86,212 179,734 -79  
Canadian Dollar(CME) Weekly Monthly
Jun20 200521 71.93 71.99 71.58 71.70 -0.29 57,066 122,093 +2,443 Hover/Click
Sep20 200521 71.92 71.97 71.60 71.71 -0.29 287 3,508 -58 Hover/Click
Dec20 200521 71.79 71.96 71.65 71.72 -0.30 47 2,831 -38 Hover/Click
Mar21 200521 71.77 71.80 71.68 71.73 -0.30 0 140 +0 Hover/Click
Total Volume and Open Interest 57,412 129,337 +1,584  
Japanese Yen(CME) Weekly Monthly
Jun20 200521 93.02 93.04 92.75 92.97 -0.10 102,199 144,272 -7,782 Hover/Click
Sep20 200521 93.04 93.13 92.88 93.10 -0.10 628 1,538 -10 Hover/Click
Dec20 200521 93.27 93.27 93.07 93.27 -0.10 0 64 +0 Hover/Click
Total Volume and Open Interest 102,929 147,975 -7,788  
Swiss Franc(CME) Weekly Monthly
Jun20 200521 103.71 103.74 103.01 103.13 -0.61 18,175 38,567 -358 Hover/Click
Sep20 200521 103.97 103.99 103.30 103.41 -0.61 1 154 +0 Hover/Click
Dec20 200521 103.70 103.70 103.70 103.70 -0.61 0 24 +0 Hover/Click
Total Volume and Open Interest 18,176 38,746 -358  
EuroFX(CME) Weekly Monthly
Jun20 200521 109.84 110.14 109.42 109.61 -0.31 154,098 538,798 -585 Hover/Click
Sep20 200521 110.05 110.33 109.64 109.82 -0.30 1,092 4,224 +148 Hover/Click
Dec20 200521 110.19 110.55 109.85 110.04 -0.31 7 1,917 -3 Hover/Click
Total Volume and Open Interest 155,412 547,206 -404  
Mexican Peso(CME) Weekly Monthly
Jun20 200521 429.13 438.00 428.00 434.63 +2.88 37,831 102,321 +2,146 Hover/Click
Jul20 200521 432.75 435.38 427.38 432.75 +2.88 0 52 +0  
Total Volume and Open Interest 37,837 103,425 +2,149  
Brazilian Real(CME) Weekly Monthly
Jun20 200521 175.30 180.10 174.05 179.65 +3.75 5,033 24,108 +505 Hover/Click
Jul20 200521 174.45 179.70 174.45 179.30 +3.70 195 512 +139  
Aug20 200521 179.05 179.05 179.05 179.05 +3.70 0 128 +0  
Sep20 200521 178.05 178.80 174.90 178.80 +3.70 0 3 +0 Hover/Click
Total Volume and Open Interest 5,228 24,751 +644  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200521 179~150 180~080 179~130 179~230 +0~030 231,463 1,004,054 -2,260 Hover/Click
Sep20 200521 177~290 178~220 177~280 178~050 +0~020 8,329 28,036 +5,208 Hover/Click
Dec20 200521 177~050 177~050 177~050 177~050 +0~020       Hover/Click
Total Volume and Open Interest 239,792 1,032,090 +2,948  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200521 139~005 139~070 138~315 139~020 -0~005 1,271,689 3,241,395 -42,906 Hover/Click
Sep20 200521 138~230 138~300 138~230 138~250 unch 130,187 254,565 +55,141 Hover/Click
Dec20 200521 138~245 138~245 138~245 138~245 unch       Hover/Click
Total Volume and Open Interest 1,401,876 3,495,960 +12,235  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200521 125~190 125~216 125~180 125~194 -0~010 893,967 3,065,569 -196,637 Hover/Click
Sep20 200521 125~132 125~162 125~124 125~140 -0~006 136,513 531,655 +70,320 Hover/Click
Dec20 200521 125~140 125~140 125~140 125~140 -0~006       Hover/Click
Total Volume and Open Interest 1,030,480 3,597,224 -126,317  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200521 110~082 110~085 110~080 110~082 -0~002 365,342 2,236,813 -53,526 Hover/Click
Sep20 200521 110~123 110~130 110~122 110~126 unch 66,554 186,625 +32,701 Hover/Click
Dec20 200521 110~126 110~126 110~126 110~126 unch       Hover/Click
Total Volume and Open Interest 431,896 2,423,438 -20,825  
Eurodollars(CME) Weekly Monthly
Jun20 200521 99.713 99.713 99.692 99.698 -0.012 198,088 1,763,700 +3,275  
Sep20 200521 99.730 99.730 99.710 99.715 -0.010 156,487 1,691,142 +18,801  
Dec20 200521 99.710 99.720 99.700 99.705 -0.010 132,592 1,138,350 +5,877  
Mar21 200521 99.785 99.795 99.775 99.780 -0.010 128,712 966,717 +6,391  
Jun21 200521 99.800 99.815 99.795 99.800 -0.010 175,910 865,614 +35,478  
Sep21 200521 99.800 99.810 99.790 99.795 -0.010 123,581 628,836 +1,509  
Dec21 200521 99.775 99.785 99.765 99.770 -0.010 102,802 715,026 +7,900  
Mar22 200521 99.770 99.780 99.765 99.765 -0.010 124,182 590,368 -7,400  
Jun22 200521 99.740 99.755 99.730 99.735 -0.010 161,569 466,591 +39,263  
Sep22 200521 99.710 99.725 99.700 99.710 -0.010 85,966 345,321 +2,308  
Dec22 200521 99.665 99.680 99.655 99.665 -0.005 63,971 245,479 -5,821  
Mar23 200521 99.630 99.650 99.625 99.630 -0.010 55,937 295,752 -797  
Jun23 200521 99.590 99.610 99.580 99.590 -0.010 50,084 167,088 +8,512  
Sep23 200521 99.555 99.570 99.545 99.555 -0.005 47,159 178,874 +2,497  
Dec23 200521 99.500 99.520 99.495 99.505 -0.005 31,305 117,825 +676  
Mar24 200521 99.470 99.485 99.455 99.465 -0.005 39,495 128,836 +2,250  
Jun24 200521 99.410 99.440 99.405 99.420 -0.005 29,317 72,714 +2,212  
Sep24 200521 99.370 99.395 99.365 99.370 -0.005 28,863 81,659 +3,859  
Total Volume and Open Interest 1,812,858 10,730,612 +138,006  
Ultra T-Bond(CBOT)
Jun20 200521 220~06 221~31 220~06 220~18 +0~01 150,064 1,018,583 -17,383  
Sep20 200521 218~25 220~12 218~21 219~00 +0~01 32,793 113,284 +26,393  
Dec20 200521 219~00 219~00 219~00 219~00 +0~01        
Total Volume and Open Interest 182,857 1,131,867 +9,010  
Ultra 10-Yr T-Note(CBOT)
Jun20 200521 156~155 156~295 156~145 156~190 +0~010 193,042 918,099 +6,192  
Sep20 200521 156~255 157~065 156~235 156~280 +0~010 19,808 37,946 +11,179  
Dec20 200521 156~280 156~280 156~280 156~280 +0~010        
Total Volume and Open Interest 212,850 956,045 +17,371  
30 Day Federal Funds(CBOT)
May20 200521 99.948 99.950 99.948 99.950 +0.002 9,398 227,666 -1,407  
Jun20 200521 99.950 99.950 99.945 99.950 +0.005 10,314 123,585 -1,050  
Jul20 200521 99.950 99.950 99.945 99.950 unch 20,772 213,607 -3,414  
Aug20 200521 99.950 99.950 99.945 99.945 -0.005 16,911 176,924 +561  
Sep20 200521 99.950 99.955 99.950 99.950 -0.005 7,020 78,216 +2,753  
Oct20 200521 99.960 99.960 99.955 99.955 -0.005 30,254 218,722 +12,946  
Total Volume and Open Interest 185,066 1,786,358 -2,794  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200521 152.26 152.43 152.26 152.33 +0.06 703 12,903 -116 Hover/Click
Sep20 200521 152.33 152.33 152.33 152.33 +0.06       Hover/Click
Dec20 200521 152.33 152.33 152.33 152.33 +0.06       Hover/Click
Total Volume and Open Interest 703 12,903 -116  
Euro-Buxl(EUREX)
Jun20 200521 214.22 214.98 213.22 214.40 +0.64 47,889 208,200 +3,233  
Sep20 200521 221.92 221.92 221.84 221.84 +0.72 42 348 -14  
Dec20 200521 218.40 218.40 218.40 218.40 +1.62        
Total Volume and Open Interest 47,931 208,548 +3,219  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200521 172.89 173.27 172.66 173.15 +0.43 685,895 1,327,007 +21,486 Hover/Click
Sep20 200521 176.18 176.44 175.88 176.37 +0.46 15,225 25,621 +8,382 Hover/Click
Dec20 200521 174.20 174.20 174.20 174.20 +0.43       Hover/Click
Total Volume and Open Interest 701,120 1,352,628 +29,868  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200521 135.31 135.45 135.22 135.41 +0.17 508,284 1,001,628 -22,123 Hover/Click
Sep20 200521 134.73 134.87 134.68 134.85 +0.17 6,280 35,637 +5,819 Hover/Click
Dec20 200521 135.34 135.34 135.34 135.34 +0.17       Hover/Click
Total Volume and Open Interest 514,564 1,037,265 -16,304  
Euro-Schatz(EUREX)
Jun20 200521 112.10 112.14 112.09 112.12 +0.03 488,873 1,444,919 +72,032  
Sep20 200521 112.15 112.18 112.14 112.17 +0.03 911 1,433 +904  
Dec20 200521 112.37 112.37 112.37 112.37 +0.03        
Total Volume and Open Interest 489,784 1,446,352 +72,936  
3-Mth Euribor(EUREX)
Jun20 200521 100.330 100.330 100.330 100.330 unch 0 771 +0  
Sep20 200521 100.380 100.380 100.380 100.380 unch 0 888 +0  
Dec20 200521 100.400 100.400 100.400 100.400 +0.010 0 321 +0  
Total Volume and Open Interest 0 4,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200521 138~03 138~18 137~31 138~15 +0~26 342,743 420,968 -8,293 Hover/Click
Sep20 200521 137~00 137~19 137~00 137~16 +0~26 2,149 4,040 +1,763 Hover/Click
Total Volume and Open Interest 344,892 425,008 -6,530  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200521 99.79 99.80 99.77 99.79 +0.01 40,184 465,336 -2,775  
Sep20 200521 99.82 99.83 99.82 99.83 +0.01 40,081 427,090 +5,400  
Dec20 200521 99.83 99.84 99.82 99.83 +0.03 31,562 411,873 -5,300  
Mar21 200521 99.88 99.89 99.87 99.89 +0.03 37,068 526,426 -1,679  
Jun21 200521 99.88 99.90 99.88 99.89 +0.03 44,384 401,170 +6,320  
Sep21 200521 99.88 99.90 99.88 99.89 +0.04 47,024 264,408 -2,004  
Total Volume and Open Interest 519,866 3,437,246 +8,554  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200521 100.335 100.340 100.325 100.330 unch 72,572 510,685 +6,399  
Sep20 200521 100.380 100.385 100.375 100.380 +0.005 55,559 417,245 +11,676  
Dec20 200521 100.390 100.400 100.385 100.400 +0.010 52,145 378,770 +635  
Total Volume and Open Interest 581,440 3,448,886 +23,761  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200521 99.86 99.87 99.85 99.86 unch 9,057 98,637 +1,776  
Sep20 200521 99.85 99.86 99.84 99.85 -0.01 9,938 146,696 +2,583  
Dec20 200521 99.83 99.83 99.82 99.83 unch 8,254 148,708 +535  
Mar21 200521 99.83 99.84 99.83 99.84 unch 10,324 118,393 -73  
Jun21 200521 99.82 99.82 99.81 99.82 unch 8,863 87,591 +2,130  
Sep21 200521 99.80 99.81 99.79 99.80 -0.01 5,229 58,565 -148  
Dec21 200521 99.77 99.77 99.76 99.77 unch 4,281 53,127 +2,046  
Mar22 200521 99.74 99.75 99.74 99.75 unch 2,472 40,461 +1,797  
Jun22 200521 99.71 99.72 99.71 99.72 unch 46 2,485 -35  
Sep22 200521 99.67 99.67 99.67 99.67 unch 5 658 +0  
Total Volume and Open Interest 58,489 756,452 +10,613  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200521 99.06 99.10 99.04 99.10 +0.04 182,292 1,242,070 +6,886  
Sep20 200521 99.01 99.06 99.01 99.06 +0.03 20,301 20,006 +20,001  
Total Volume and Open Interest 202,593 1,262,076 +26,887  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200521 99.74 99.75 99.74 99.75 +0.01 164,293 1,166,288 +20,621  
Sep20 200521 99.73 99.73 99.73 99.73 +0.01 0 200 +0  
Total Volume and Open Interest 164,293 1,166,488 +20,621  
Gold(CMX) Weekly Monthly
Jun20 200521 1751.7 1751.7 1715.3 1721.9 -30.2 185,258 240,254 -7,891 Hover/Click
Aug20 200521 1765.3 1765.3 1731.2 1736.9 -28.7 24,241 181,583 +9,419 Hover/Click
Oct20 200521 1768.0 1768.8 1739.0 1744.8 -29.2 1,554 19,632 +819 Hover/Click
Dec20 200521 1778.8 1779.8 1743.8 1750.4 -31.3 4,325 66,012 +1,580 Hover/Click
Feb21 200521 1784.1 1784.1 1752.4 1753.5 -31.3 975 10,788 -112 Hover/Click
Apr21 200521 1780.1 1780.1 1753.6 1754.6 -31.2 42 2,612 -3 Hover/Click
Jun21 200521 1755.3 1755.3 1755.3 1755.3 -31.4 429 3,528 +279 Hover/Click
Aug21 200521 1756.4 1756.4 1756.4 1756.4 -31.8 2 268 +1 Hover/Click
Oct21 200521 1757.8 1757.8 1757.8 1757.8 -31.8 4 37 +4 Hover/Click
Dec21 200521 1779.0 1779.0 1755.1 1759.1 -31.6 70 2,093 +24 Hover/Click
Feb22 200521 1760.5 1760.5 1760.5 1760.5 -31.6       Hover/Click
Total Volume and Open Interest 217,337 528,205 +4,021  
Silver(CMX) Weekly Monthly
May20 200521 1743.0 1743.0 1733.5 1733.5 -66.7 13 204 -11 Hover/Click
Jul20 200521 1805.5 1806.0 1726.0 1736.4 -66.7 66,692 116,185 +2,585 Hover/Click
Sep20 200521 1810.0 1810.0 1731.5 1742.4 -65.8 3,232 18,534 +547 Hover/Click
Dec20 200521 1810.5 1813.0 1738.5 1750.3 -65.1 1,913 12,394 +358 Hover/Click
Mar21 200521 1816.5 1816.5 1756.3 1756.3 -64.3 763 2,966 +344 Hover/Click
May21 200521 1790.5 1790.5 1759.6 1759.6 -64.3 31 817 +13 Hover/Click
Jul21 200521 1763.3 1763.3 1763.3 1763.3 -64.3 46 69 +18 Hover/Click
Total Volume and Open Interest 72,962 151,890 +3,912  
Platinum(NYMEX) Weekly Monthly
Jul20 200521 935.5 937.1 851.3 866.5 -68.0 15,911 41,371 -259 Hover/Click
Oct20 200521 922.2 922.2 849.1 864.7 -58.6 1,310 8,894 +701 Hover/Click
Jan21 200521 912.0 912.0 852.3 861.6 -58.4 102 1,243 +12 Hover/Click
Apr21 200521 861.7 861.7 851.8 861.5 -58.5 3 140 +0 Hover/Click
Total Volume and Open Interest 17,326 51,652 +454  
Palladium(NYMEX) Weekly Monthly
Jun20 200521 2156.60 2156.60 2037.40 2062.30 -97.10 1,994 2,755 -345 Hover/Click
Sep20 200521 2139.40 2140.00 2030.90 2058.10 -90.30 678 3,837 +350 Hover/Click
Dec20 200521 2082.40 2082.40 2049.90 2049.90 -91.30 21 397 +0 Hover/Click
Total Volume and Open Interest 2,693 6,989 -19  
Copper(CMX) Weekly Monthly
May20 200521 246.80 246.80 244.65 245.20 -1.55 531 1,354 -36 Hover/Click
Jul20 200521 246.05 246.80 242.20 243.20 -2.80 59,833 101,296 -951 Hover/Click
Sep20 200521 247.10 247.80 243.40 244.40 -2.70 6,379 29,732 +1,096 Hover/Click
Dec20 200521 248.35 249.00 244.95 245.95 -2.55 3,235 21,927 -36 Hover/Click
Mar21 200521 249.50 249.80 246.60 247.35 -2.45 635 5,173 +53 Hover/Click
Total Volume and Open Interest 71,186 171,040 +203  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200521 24545 24660 24300 24376 -143 235,950 72,717 -1,345 Hover/Click
Sep20 200521 24426 24542 24202 24268 -143 234 935 +37 Hover/Click
Dec20 200521 24185 24433 24170 24185 -139 1 31 +1 Hover/Click
Mar21 200521 24076 24076 24076 24076 -138       Hover/Click
Total Volume and Open Interest 236,185 73,683 -1,307  
S & P 500(CME) Weekly Monthly
Jun20 200521 2971.50 2972.75 2937.00 2937.00 -31.50 2,797 105,205 +1,644  
Sep20 200521 2928.25 2928.25 2928.25 2928.25 -31.50 0 11 +0  
Dec20 200521 2923.00 2923.00 2923.00 2923.00 -31.50        
Mar21 200521 2915.50 2915.50 2915.50 2915.50 -32.50        
Total Volume and Open Interest 2,797 105,290 +1,644  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200521 2972.25 2973.50 2933.00 2937.00 -31.50 1,567,224 3,134,480 -1,386 Hover/Click
Sep20 200521 2963.00 2964.75 2924.75 2928.25 -31.50 4,576 37,420 +1,552 Hover/Click
Dec20 200521 2939.50 2958.50 2920.25 2923.00 -31.50 1,813 41,624 +1,313 Hover/Click
Mar21 200521 2915.50 2915.50 2915.50 2915.50 -32.50 0 112 +0 Hover/Click
Total Volume and Open Interest 1,573,613 3,213,651 +1,479  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200521 9494.75 9510.75 9352.00 9355.75 -129.75 392,499 195,965 -54 Hover/Click
Sep20 200521 9470.75 9495.00 9340.00 9340.75 -129.00 382 2,156 +19 Hover/Click
Dec20 200521 9341.25 9341.25 9341.25 9341.25 -129.75 4 43 +0 Hover/Click
Total Volume and Open Interest 392,885 198,166 -35  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200521 1690.70 1700.00 1668.80 1693.10 +7.80 12,771 70,155 -287 Hover/Click
Sep20 200521 1673.90 1691.80 1667.00 1688.50 +7.70 2 6 +1 Hover/Click
Dec20 200521 1702.50 1702.50 1702.50 1702.50 +5.90       Hover/Click
Total Volume and Open Interest 12,773 70,161 -286  
Volatility Index(CBOE)
May20 200520 30.80 31.13 28.11 28.11 -2.64 31,620 37,361 -3,110  
Jun20 200521 29.60 31.30 29.45 31.03 +1.25 55,442 113,484 +7,849  
Jul20 200521 30.30 31.70 30.25 31.63 +1.05 14,421 35,444 +738  
Aug20 200521 30.20 31.26 30.14 31.23 +0.90 6,160 16,264 +383  
Total Volume and Open Interest 123,391 210,224 -26,980  
S & P 600(CME)
Jun20 200521 772.00 772.00 772.00 772.00 +0.90 0 595 +0  
Sep20 200521 772.50 772.50 772.50 772.50 +0.90        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200521 1346.60 1355.30 1327.00 1342.60 -1.70 187,195 547,967 -2,117 Hover/Click
Sep20 200521 1329.80 1352.60 1326.00 1340.00 -1.50 113 4,915 +14 Hover/Click
Dec20 200521 1336.70 1336.70 1336.70 1336.70 -2.70 0 1 +0 Hover/Click
Total Volume and Open Interest 187,308 552,883 -2,103  
Nikkei 225(CME)
Jun20 200521 20755 20775 20465 20475 -265 5,167 12,845 -343  
Sep20 200521 20570 20680 20475 20475 -265 8 10 -5  
Total Volume and Open Interest 5,175 12,855 -348  
Nikkei 225(SGX) Weekly Monthly
Jun20 200521 20580 20810 20495 20600 +45 75,940 121,096 +1,241  
Sep20 200521 20555 20555 20555 20555 +45 5 1,168 +0  
Dec20 200521 20420 20420 20420 20420 +45 2 15,688 +0  
Total Volume and Open Interest 76,319 164,608 +869  
Nikkei 225 Mini(JPX)
Jun20 200521 20585 20815 20490 20620 +70 1,122,000 657,071 -7,996  
Sep20 200521 20515 20745 20425 20550 +50 43,922 19,644 +1,036  
Dec20 200521 20415 20610 20305 20420 +60 1,103 4,464 -64  
Total Volume and Open Interest 1,185,505 713,362 -6,859  
Nikkei 225(JPX)
Jun20 200521 20580 20810 20500 20620 +70 82,755 357,823 -4,347  
Sep20 200521 20500 20740 20430 20550 +50 937 13,519 -89  
Dec20 200521 20500 20560 20420 20420 +60 24 66,591 +611  
Total Volume and Open Interest 83,719 515,974 -3,827  
Nikkei 225(CME) Yen
Jun20 200521 20740 20745 20445 20460 -265 35,270 40,189 -217  
Sep20 200521 20395 20395 20395 20395 -265 4 87 +2  
Dec20 200521 20225 20225 20225 20225 -275        
Total Volume and Open Interest 35,274 40,276 -215  
Nikkei 225(CME) e-Mini Yen
Jun20 200521 20460 20460 20460 20460 -270        
Sep20 200521 20400 20400 20400 20400 -260        
Dec20 200521 20230 20230 20230 20230 -270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200521 4445.0 4489.5 4420.0 4436.0 -52.0 88,590 213,805 +0  
Jul20 200521 4406.5 4406.5 4406.5 4406.5 -52.0        
Aug20 200521 4404.0 4404.0 4404.0 4404.0 -53.0        
Sep20 200521 4402.0 4402.0 4402.0 4402.0 -51.0 0 4 +0  
Dec20 200521 4403.0 4403.0 4381.0 4381.0 -52.5 0 56,602 +0  
Mar21 200521 4369.5 4369.5 4369.5 4369.5 -52.0        
Total Volume and Open Interest 88,590 284,917 +18,617  
Hang Seng Index(HKFE) Weekly Monthly
May20 200521 24441 24640 24114 24128 -313 142,662 106,749 +1,680  
Jun20 200521 24260 24438 23919 23930 -317 2,201 10,942 +68  
Total Volume and Open Interest 145,164 128,777 +1,790  
DAX(EUREX) Weekly Monthly
Jun20 200521 11191.0 11201.0 11030.0 11047.5 -196.0 93,994 114,011 -604  
Sep20 200521 11150.0 11170.0 11020.0 11030.0 -193.5 96 1,106 -17  
Dec20 200521 11015.0 11015.0 11015.0 11015.0 -196.5 11 453 -9  
Total Volume and Open Interest 94,101 115,570 -630  
Mini-DAX(EUREX)
Jun20 200521 11196.0 11197.0 11029.0 11047.5 -196.0 73,982 19,912 -565  
Sep20 200521 11112.0 11166.0 11025.0 11030.0 -193.5 92 644 +5  
Dec20 200521 11050.0 11050.0 11015.0 11015.0 -196.5 9 73 +6  
Total Volume and Open Interest 74,083 20,629 -554  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200521 2917 2930 2887 2892 -43 1,238,230 4,622,461 -89,355  
Sep20 200521 2899 2904 2865 2871 -44 12,896 139,745 +2,831  
Dec20 200521 2860 2860 2860 2860 -44 21,670 350,616 -8,538  
Total Volume and Open Interest 1,276,296 5,143,842 -91,562  
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 200521 6048.00 6091.00 5997.50 6011.50 -54.50 109,706 661,059 -1,119  
Sep20 200521 5974.00 6015.00 5974.00 5978.50 -55.50 0 2,717 +0  
Dec20 200521 5953.00 5991.50 5953.00 5956.00 -56.00 0 5,084 +0  
Total Volume and Open Interest 109,706 668,860 -1,119  
SPI 200(SFE) Weekly Monthly
Jun20 200521 5573.0 5638.0 5538.0 5544.0 -24.0 49,386 335,315 +63  
Sep20 200521 5526.0 5526.0 5490.0 5490.0 -23.0 6 581 +0  
Dec20 200521 5476.0 5476.0 5476.0 5476.0 -23.0 0 658 +0  
Total Volume and Open Interest 50,954 341,316 +683  
FTSE MIB(ISE)
Jun20 200521 17005.00 17270.00 16930.00 17055.00 -150.00 31,932 62,176 +6,822  
Sep20 200521 17110.00 17110.00 16943.00 16943.00 -142.00 15 472 +6  
Dec20 200521 16821.00 16821.00 16821.00 16821.00 -142.00        
Total Volume and Open Interest 31,947 62,648 +6,828  
KOSPI 200(KFE)
Jun20 200521 264.00 264.45 262.75 263.55 +1.40 304,233 348,633 -4,525  
Sep20 200521 263.30 263.75 262.20 262.85 +1.25 341 12,169 -246  
Dec20 200521 262.25 263.20 261.75 262.75 +1.75 42 37,984 -833  
Total Volume and Open Interest 304,756 425,103 -5,604  
GSCI(CME) Weekly Monthly
Jun20 200521 302.05 303.75 298.50 298.50 -1.20 139 5,840 +0  
Jul20 200521 306.75 306.75 301.90 301.90 -1.25 5 116 +5  
Aug20 200521 305.95 305.95 305.95 305.95 +6.85        
Total Volume and Open Interest 144 5,956 +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!!!