Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 22, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200522 835.25 839.50 828.50 833.25 -1.75 63,343 312,077 -3,634 Hover/Click
Aug20 200522 839.00 842.25 832.50 836.50 -2.00 5,616 42,436 +32 Hover/Click
Sep20 200522 842.00 844.00 835.25 838.50 -1.50 2,869 24,254 -111 Hover/Click
Nov20 200522 846.00 849.25 840.75 844.50 -1.00 30,511 176,615 +3,756 Hover/Click
Jan21 200522 849.50 852.75 844.50 848.50 -1.00 6,550 65,007 +411 Hover/Click
Mar21 200522 845.75 847.75 840.00 844.75 unch 9,567 131,631 +671 Hover/Click
May21 200522 843.50 847.00 840.25 844.75 +1.00 5,453 58,372 +1,919 Hover/Click
Jul21 200522 850.75 855.25 848.25 852.75 +0.75 1,427 31,283 +272 Hover/Click
Aug21 200522 853.25 856.00 850.00 854.00 +0.50 38 1,440 -24 Hover/Click
Sep21 200522 848.50 849.75 844.50 849.75 +0.50 45 808 +29 Hover/Click
Nov21 200522 847.25 849.00 842.50 847.75 +0.50 646 20,286 +61 Hover/Click
Jan22 200522 854.75 854.75 854.75 854.75 +0.50 0 94 +0 Hover/Click
Mar22 200522 853.25 853.25 853.25 853.25 +1.25 7 58 +3 Hover/Click
May22 200522 857.00 857.00 857.00 857.00 +1.25 1 46 +1 Hover/Click
Total Volume and Open Interest 126,076 864,634 +3,386  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200522 282.50 286.90 282.00 284.10 +1.60 32,151 170,571 -31 Hover/Click
Aug20 200522 284.80 288.30 283.90 286.00 +1.60 6,872 37,122 +223 Hover/Click
Sep20 200522 286.80 289.80 285.80 287.80 +1.70 3,087 27,456 +393 Hover/Click
Oct20 200522 287.80 291.10 287.20 289.20 +1.70 2,816 18,365 +192 Hover/Click
Dec20 200522 291.00 294.30 290.60 292.50 +1.60 15,521 76,750 +830 Hover/Click
Jan21 200522 292.00 295.10 291.70 293.40 +1.40 3,103 20,061 -27 Hover/Click
Mar21 200522 290.40 293.30 290.20 291.70 +1.50 2,373 36,746 +558 Hover/Click
May21 200522 289.60 292.20 289.20 291.00 +1.80 1,923 24,539 +249 Hover/Click
Jul21 200522 291.90 294.50 291.80 293.50 +2.00 1,046 15,265 -18 Hover/Click
Aug21 200522 293.00 295.40 292.60 294.10 +1.80 138 3,474 +58 Hover/Click
Total Volume and Open Interest 69,448 444,884 +2,471  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200522 27.14 27.14 26.58 26.64 -0.47 50,469 171,578 -1,366 Hover/Click
Aug20 200522 27.30 27.32 26.77 26.82 -0.48 9,355 52,722 +2,612 Hover/Click
Sep20 200522 27.48 27.48 26.94 26.99 -0.47 2,279 41,656 +153 Hover/Click
Oct20 200522 27.64 27.64 27.09 27.15 -0.46 3,020 21,747 +287 Hover/Click
Dec20 200522 27.94 27.96 27.42 27.50 -0.43 12,404 88,747 +1,433 Hover/Click
Jan21 200522 28.10 28.12 27.60 27.69 -0.40 1,323 16,644 -22 Hover/Click
Mar21 200522 28.15 28.22 27.73 27.84 -0.37 1,461 32,891 +330 Hover/Click
May21 200522 28.28 28.32 27.84 27.99 -0.32 1,462 23,636 +535 Hover/Click
Jul21 200522 28.41 28.41 28.02 28.18 -0.31 1,127 13,033 +288 Hover/Click
Aug21 200522 28.41 28.55 28.17 28.26 -0.28 16 1,896 -7 Hover/Click
Total Volume and Open Interest 83,157 474,376 +4,246  
Canola(WCE) Weekly Monthly
Jul20 200522 467.0 468.4 463.0 463.5 -3.7 4,749 86,408 -761 Hover/Click
Nov20 200522 473.9 474.8 471.5 472.4 -1.7 3,592 79,104 +1,064 Hover/Click
Jan21 200522 480.5 481.5 478.0 478.9 -1.7 573 9,890 +232 Hover/Click
Mar21 200522 485.5 487.2 483.7 484.8 -1.5 121 3,849 +25 Hover/Click
May21 200522 490.8 492.4 488.9 489.7 -1.2 138 1,420 +58 Hover/Click
Total Volume and Open Interest 9,250 181,334 +626  
Corn(CBOT) Weekly Monthly
Jul20 200522 317.75 319.00 316.00 318.00 +0.25 154,473 604,915 +3,603 Hover/Click
Sep20 200522 323.00 323.75 320.75 322.75 -0.25 41,060 258,939 +352 Hover/Click
Dec20 200522 332.75 333.75 330.75 332.75 -0.25 45,039 358,266 +3,385 Hover/Click
Mar21 200522 345.50 346.75 343.75 345.25 -0.25 6,563 56,402 +550 Hover/Click
May21 200522 352.75 354.00 351.00 352.75 -0.50 1,946 18,767 -45 Hover/Click
Jul21 200522 358.75 359.25 356.25 358.00 -0.75 2,303 64,407 +45 Hover/Click
Sep21 200522 358.50 358.75 356.25 357.50 -1.50 474 20,365 +58 Hover/Click
Dec21 200522 365.25 365.50 363.00 364.25 -1.25 3,218 58,829 +481 Hover/Click
Mar22 200522 373.75 373.75 373.50 373.75 -1.25 41 1,746 +36 Hover/Click
May22 200522 379.00 379.00 379.00 379.00 -1.00 2 453 +0 Hover/Click
Total Volume and Open Interest 255,175 1,445,086 +8,498  
Wheat(CBOT) Weekly Monthly
Jul20 200522 515.00 516.25 503.25 508.75 -7.25 87,800 209,402 +8,344 Hover/Click
Sep20 200522 518.00 518.75 506.75 512.75 -6.00 31,085 77,770 +880 Hover/Click
Dec20 200522 526.00 527.00 515.25 521.50 -5.50 23,422 61,054 +231 Hover/Click
Mar21 200522 534.00 534.25 523.25 529.25 -5.00 9,334 20,035 +1,631 Hover/Click
May21 200522 535.75 536.50 526.50 532.00 -5.00 2,383 4,873 +464 Hover/Click
Jul21 200522 530.00 531.00 524.50 529.25 -5.25 1,439 7,059 +468 Hover/Click
Total Volume and Open Interest 155,681 386,542 +12,032  
Wheat(KCBT) Weekly Monthly
Jul20 200522 453.50 454.75 443.50 444.50 -10.00 32,726 130,852 +4,330 Hover/Click
Sep20 200522 460.75 461.75 450.75 451.75 -10.00 13,908 42,972 +635 Hover/Click
Dec20 200522 473.50 474.00 463.25 464.25 -9.50 7,667 36,039 +137 Hover/Click
Mar21 200522 484.50 484.50 474.50 475.50 -9.25 1,450 13,717 +128 Hover/Click
May21 200522 490.00 491.25 482.00 483.00 -9.00 522 2,980 +99 Hover/Click
Jul21 200522 491.75 493.00 484.75 485.50 -8.25 216 1,745 +73 Hover/Click
Sep21 200522 494.00 495.00 493.25 494.75 -7.00 0 82 +0 Hover/Click
Total Volume and Open Interest 56,505 228,647 +5,402  
Wheat(MGE) Weekly Monthly
Jul20 200522 517.50 517.75 511.25 513.00 -5.00 5,273 37,623 -340 Hover/Click
Sep20 200522 528.00 528.25 522.25 524.25 -4.50 2,872 18,933 +25 Hover/Click
Dec20 200522 541.00 541.75 536.00 537.75 -4.50 1,003 9,940 +154 Hover/Click
Mar21 200522 548.50 551.25 548.50 550.75 -3.75 541 4,447 +156 Hover/Click
May21 200522 558.00 558.75 558.00 558.75 -4.00 318 2,007 -8 Hover/Click
Jul21 200522 564.50 573.00 564.50 564.50 -3.25 22 177 +14 Hover/Click
Total Volume and Open Interest 10,029 73,133 +1  
Oats(CBOT) Weekly Monthly
Jul20 200522 320.25 324.75 318.25 323.50 +3.75 267 3,059 +19 Hover/Click
Sep20 200522 286.25 286.50 286.25 286.50 +2.50 2 221 +0 Hover/Click
Dec20 200522 275.50 278.00 273.75 276.50 +2.00 53 1,268 +28 Hover/Click
Mar21 200522 280.75 280.75 280.75 280.75 +2.75 1 2 +1 Hover/Click
Total Volume and Open Interest 323 4,550 +48  
Rough Rice(CBOT) Weekly Monthly
Jul20 200522 16.01 16.13 16.00 16.05 +0.01 245 6,752 -53 Hover/Click
Sep20 200522 11.90 11.91 11.90 11.90 -0.01 95 4,520 +52 Hover/Click
Nov20 200522 11.69 11.69 11.68 11.68 -0.01 6 487 +6 Hover/Click
Jan21 200522 11.88 11.88 11.88 11.88 -0.01 0 2 +0 Hover/Click
Total Volume and Open Interest 346 11,761 +5  
Live Cattle(CME) Weekly Monthly
Jun20 200522 98.385 99.000 96.785 97.700 -1.100 11,559 37,912 -1,768 Hover/Click
Aug20 200522 98.000 98.300 96.635 97.330 -0.900 19,518 105,384 +980 Hover/Click
Oct20 200522 99.535 99.900 98.980 99.400 -0.500 12,293 53,941 -77 Hover/Click
Dec20 200522 102.600 103.080 102.250 102.750 -0.050 7,726 34,963 +1,538 Hover/Click
Feb21 200522 106.200 107.135 105.900 106.700 +0.315 4,007 14,458 +369 Hover/Click
Apr21 200522 109.300 110.050 108.900 109.580 +0.230 1,478 10,260 +574 Hover/Click
Total Volume and Open Interest 56,747 259,634 +1,622  
Feeder Cattle(CME) Weekly Monthly
Aug20 200522 128.700 129.985 128.500 128.800 -0.080 4,244 15,903 +374 Hover/Click
Sep20 200522 130.130 131.235 129.800 130.150 +0.020 2,088 5,186 +211 Hover/Click
Oct20 200522 131.285 132.250 130.880 131.250 +0.065 1,506 3,787 +233 Hover/Click
Nov20 200522 132.200 133.150 131.785 132.075 +0.040 533 1,948 +87 Hover/Click
Jan21 200522 131.130 132.100 130.850 131.185 +0.110 199 1,142 +26 Hover/Click
Mar21 200522 130.985 131.500 130.735 130.935 +0.110 33 295 +16 Hover/Click
Apr21 200522 131.350 132.150 131.350 131.350 +0.100 1 4 +1 Hover/Click
Total Volume and Open Interest 9,746 29,630 +461  
Lean Hogs(CME) Weekly Monthly
Jun20 200522 59.030 59.730 58.550 58.780 -0.570 5,811 29,211 -210 Hover/Click
Jul20 200522 56.930 57.000 55.830 55.900 -1.280 11,035 62,107 +2,010 Hover/Click
Aug20 200522 55.380 55.430 54.130 54.280 -1.000 10,278 40,163 +735 Hover/Click
Oct20 200522 51.100 51.200 49.980 50.030 -1.070 6,182 37,653 +244 Hover/Click
Dec20 200522 52.250 52.580 51.130 51.180 -1.220 4,332 29,422 +386 Hover/Click
Feb21 200522 59.230 59.550 58.000 58.030 -1.370 2,450 10,652 +884 Hover/Click
Apr21 200522 65.600 65.600 64.100 64.100 -1.370 473 2,860 +135 Hover/Click
May21 200522 68.850 68.850 68.850 68.850 -1.380 4 53 +3  
Total Volume and Open Interest 40,716 212,784 +4,246  
Class III Milk(CME) Weekly Monthly
May20 200522 12.20 12.22 12.17 12.18 -0.02 247 4,689 +78 Hover/Click
Jun20 200522 17.60 17.60 16.93 17.03 -0.60 948 4,965 +22 Hover/Click
Jul20 200522 17.06 17.10 16.31 16.44 -0.62 570 3,270 +156 Hover/Click
Aug20 200522 16.53 16.56 15.78 15.93 -0.60 234 2,559 +47 Hover/Click
Sep20 200522 16.40 16.40 15.69 15.88 -0.56 131 2,168 +10 Hover/Click
Oct20 200522 16.39 16.47 15.95 16.20 -0.35 68 1,878 +12 Hover/Click
Nov20 200522 16.39 16.47 16.00 16.29 -0.20 58 1,616 +20 Hover/Click
Dec20 200522 16.23 16.24 15.78 16.01 -0.21 32 1,428 +10 Hover/Click
Jan21 200522 15.90 15.90 15.60 15.90 unch 0 393 +0 Hover/Click
Feb21 200522 15.89 15.89 15.78 15.89 -0.08 1 385 -1 Hover/Click
Mar21 200522 16.03 16.05 15.96 16.03 -0.01 0 406 +0 Hover/Click
Apr21 200522 16.01 16.01 16.01 16.01 unch 0 163 +0 Hover/Click
May21 200522 16.14 16.14 16.14 16.14 unch 0 160 +0 Hover/Click
Total Volume and Open Interest 2,289 24,306 +354  
Cocoa(ICE) Weekly Monthly
Jul20 200522 2330 2406 2318 2394 +54 11,534 72,310 -745 Hover/Click
Sep20 200522 2305 2362 2292 2352 +37 6,700 58,675 -80 Hover/Click
Dec20 200522 2271 2318 2260 2312 +31 3,182 49,991 -153 Hover/Click
Mar21 200522 2253 2294 2241 2290 +31 1,335 30,733 +56 Hover/Click
May21 200522 2230 2276 2223 2272 +31 502 8,606 +113 Hover/Click
Jul21 200522 2212 2262 2212 2259 +30 90 3,511 +41 Hover/Click
Sep21 200522 2202 2248 2202 2248 +30 21 2,420 +18 Hover/Click
Total Volume and Open Interest 23,365 227,822 -750  
Coffee "C"(ICE) Weekly Monthly
Jul20 200522 104.75 105.15 102.35 103.60 -1.15 12,399 80,919 +343 Hover/Click
Sep20 200522 106.55 106.70 104.05 105.20 -1.10 6,783 50,472 -86 Hover/Click
Dec20 200522 108.60 108.65 106.25 107.35 -1.05 2,892 50,980 +22 Hover/Click
Mar21 200522 110.65 110.65 108.25 109.40 -0.95 1,307 24,408 +165 Hover/Click
May21 200522 111.50 111.65 109.50 110.50 -0.85 289 10,386 +51 Hover/Click
Jul21 200522 112.20 112.70 110.80 111.70 -0.75 154 4,901 +10 Hover/Click
Total Volume and Open Interest 24,074 244,792 +534  
Orange Juice(ICE) Weekly Monthly
Jul20 200522 126.75 127.50 124.55 126.80 -0.20 740 7,647 +25 Hover/Click
Sep20 200522 124.65 125.80 124.05 125.50 -0.50 93 2,246 +70 Hover/Click
Nov20 200522 124.30 124.90 123.25 124.85 -0.45 13 759 -1 Hover/Click
Jan21 200522 125.75 126.15 124.70 126.00 -0.50 9 400 +1 Hover/Click
Mar21 200522 127.65 127.85 126.60 127.85 -0.50 7 180 +7 Hover/Click
May21 200522 129.25 129.25 129.25 129.25 -0.50       Hover/Click
Total Volume and Open Interest 862 11,232 +102  
Sugar #11(ICE) Weekly Monthly
Jul20 200522 10.83 11.00 10.66 10.93 -0.05 88,815 314,936 -8,653 Hover/Click
Oct20 200522 10.88 10.99 10.70 10.93 -0.07 66,513 245,060 +8,750 Hover/Click
Mar21 200522 11.55 11.68 11.42 11.63 -0.05 29,637 168,123 +5,950 Hover/Click
May21 200522 11.50 11.64 11.39 11.60 -0.03 7,284 76,085 +1,128 Hover/Click
Jul21 200522 11.44 11.57 11.33 11.53 -0.02 5,843 60,849 +1,015 Hover/Click
Oct21 200522 11.49 11.60 11.40 11.58 -0.02 5,159 49,336 +1,192 Hover/Click
Mar22 200522 11.91 12.04 11.83 12.00 -0.01 1,000 26,554 +261 Hover/Click
May22 200522 11.80 11.92 11.75 11.89 unch 289 14,085 -22 Hover/Click
Total Volume and Open Interest 205,247 980,532 +9,763  
London Cocoa(LCE) Weekly Monthly
Jul20 200522 1946 1989 1938 1983 +38 4,296 59,300 -503 Hover/Click
Sep20 200522 1825 1857 1815 1853 +30 3,412 44,219 +62 Hover/Click
Dec20 200522 1729 1757 1723 1753 +25 3,273 61,759 -531 Hover/Click
Mar21 200522 1690 1715 1685 1709 +17 1,978 40,084 +484 Hover/Click
May21 200522 1682 1701 1676 1697 +15 914 15,356 +259 Hover/Click
Jul21 200522 1685 1694 1685 1690 +14 195 8,164 -66 Hover/Click
Sep21 200522 1683 1684 1683 1684 +15 271 9,262 +123 Hover/Click
Total Volume and Open Interest 14,371 243,809 -172  
London Sugar(LCE) Weekly Monthly
Aug20 200522 359.80 368.00 359.50 366.90 +1.60 6,147 44,730 +180 Hover/Click
Oct20 200522 338.90 345.30 337.70 343.90 -0.30 2,563 20,699 +885 Hover/Click
Dec20 200522 331.20 338.40 331.00 336.90 -0.40 485 9,987 +76 Hover/Click
Mar21 200522 330.30 335.70 330.00 335.50 -0.50 190 9,713 +68 Hover/Click
May21 200522 336.20 339.60 335.70 339.60 unch 48 3,962 +38 Hover/Click
Total Volume and Open Interest 9,468 94,885 +1,249  
Cotton(ICE) Weekly Monthly
Jul20 200522 58.07 58.21 57.06 57.61 -0.45 14,289 82,864 -778 Hover/Click
Oct20 200522 57.37 57.51 57.37 57.51 -0.86 7 31 -2 Hover/Click
Dec20 200522 58.80 58.80 57.45 57.81 -0.89 9,471 65,322 +2,651 Hover/Click
Mar21 200522 59.46 59.46 58.30 58.73 -0.74 964 14,001 -31 Hover/Click
May21 200522 59.40 59.73 59.00 59.57 -0.47 275 3,866 -10 Hover/Click
Jul21 200522 60.05 60.36 59.59 60.23 -0.17 196 4,449 +97 Hover/Click
Total Volume and Open Interest 25,451 179,784 +2,092  
Lumber(CME) Weekly Monthly
Jul20 200522 370.0 374.0 363.9 367.5 -2.8 376 1,579 -21  
Sep20 200522 372.9 375.7 367.0 368.1 -4.5 126 720 -8  
Nov20 200522 369.5 370.0 363.1 363.1 -5.8 38 240 +15  
Jan21 200522 372.5 373.0 369.8 370.2 -4.0 8 24 +5  
Mar21 200522 368.8 368.8 368.8 368.8 -4.0        
May21 200522 367.3 367.3 367.3 367.3 -4.0        
Jul21 200522 365.8 365.8 365.8 365.8 -4.0        
Total Volume and Open Interest 548 2,563 -9  
Crude Oil(NYM) Weekly Monthly
Jul20 200522 33.95 34.00 30.72 33.25 -0.67 406,431 291,719 -6,506 Hover/Click
Aug20 200522 34.41 34.48 31.28 33.65 -0.69 128,950 239,349 -1,326 Hover/Click
Sep20 200522 34.82 34.95 31.88 34.14 -0.67 80,329 319,064 +4,162 Hover/Click
Oct20 200522 35.00 35.26 32.33 34.49 -0.63 28,628 114,722 +65 Hover/Click
Nov20 200522 35.39 35.54 32.79 34.84 -0.58 16,328 118,893 -2,228 Hover/Click
Dec20 200522 35.69 35.85 33.12 35.18 -0.52 73,744 322,520 -3,614 Hover/Click
Jan21 200522 36.05 36.08 33.62 35.48 -0.46 8,186 72,050 +7 Hover/Click
Feb21 200522 35.41 36.00 33.99 35.75 -0.41 3,474 43,209 +456 Hover/Click
Mar21 200522 36.43 36.52 34.08 35.99 -0.38 15,091 47,996 -1,331 Hover/Click
Apr21 200522 36.56 36.56 34.60 36.22 -0.35 2,962 26,079 +459 Hover/Click
May21 200522 35.91 36.66 34.88 36.44 -0.33 1,916 29,511 -321 Hover/Click
Jun21 200522 37.01 37.19 34.83 36.65 -0.33 23,849 108,692 +1,249 Hover/Click
Jul21 200522 36.78 36.85 35.56 36.85 -0.31 914 23,697 +267 Hover/Click
Aug21 200522 35.38 37.03 35.38 37.03 -0.30 468 15,325 -198 Hover/Click
Sep21 200522 37.25 37.25 35.99 37.20 -0.30 5,518 36,802 +2,217 Hover/Click
Oct21 200522 36.86 37.38 36.19 37.38 -0.30 315 11,490 +35 Hover/Click
Total Volume and Open Interest 837,903 2,150,854 -6,837  
e-miNY Crude Oil(NYM)
Jul20 200522 33.950 34.000 30.700 33.250 -0.675 20,461 2,506 -60  
Aug20 200522 34.250 34.475 31.300 33.650 -0.700 1,458 1,031 -50  
Sep20 200522 34.750 34.925 31.900 34.150 -0.650 138 559 +9  
Oct20 200522 35.025 35.050 32.350 34.500 -0.625 30 169 +0  
Nov20 200522 33.375 34.850 33.375 34.850 -0.575 0 57 +0  
Dec20 200522 35.800 35.875 33.175 35.175 -0.525 130 394 +11  
Jan21 200522 35.725 35.725 33.800 35.475 -0.475 22 57 +0  
Feb21 200522 35.750 35.750 35.650 35.750 -0.400 2 63 +1  
Mar21 200522 36.000 36.000 35.350 36.000 -0.375 0 35 +0  
Apr21 200522 36.225 36.225 35.350 36.225 -0.350 4 29 +4  
Total Volume and Open Interest 22,268 5,131 -77  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200522 98.73 99.34 93.44 98.20 -0.70 30,479 37,462 -6,227 Hover/Click
Jul20 200522 102.68 103.45 97.50 101.98 -1.17 53,229 73,526 +1,295 Hover/Click
Aug20 200522 106.13 106.92 101.11 105.32 -1.46 20,181 30,569 -793 Hover/Click
Sep20 200522 109.73 110.19 104.36 108.54 -1.57 14,226 32,793 +992 Hover/Click
Oct20 200522 111.69 112.63 106.85 111.01 -1.55 6,598 24,187 +499 Hover/Click
Nov20 200522 113.75 113.75 108.81 112.99 -1.49 5,063 23,476 +160 Hover/Click
Dec20 200522 115.63 116.08 110.06 114.56 -1.40 11,125 41,672 +53 Hover/Click
Jan21 200522 112.94 116.56 112.88 116.19 -1.31 1,839 18,566 +454 Hover/Click
Feb21 200522 116.05 118.10 115.86 117.64 -1.22 1,163 11,169 -68 Hover/Click
Mar21 200522 115.00 119.19 115.00 118.73 -1.17 1,895 10,894 +171 Hover/Click
Apr21 200522 119.42 119.42 118.15 119.24 -1.15 1,510 8,766 +36 Hover/Click
May21 200522 118.97 119.84 118.97 119.84 -1.23 1,613 4,281 +105 Hover/Click
Jun21 200522 116.67 121.26 116.67 120.78 -1.20 2,917 19,032 -130 Hover/Click
Jul21 200522 122.39 122.39 121.28 122.39 -1.19 322 3,516 +21 Hover/Click
Total Volume and Open Interest 162,536 388,888 -2,072  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200522 104.50 105.00 98.51 103.82 -0.69 26,272 34,021 -3,602 Hover/Click
Jul20 200522 106.14 106.74 100.12 105.18 -1.00 56,952 105,503 +3,689 Hover/Click
Aug20 200522 106.87 107.56 101.08 106.01 -1.04 25,224 36,496 +2,359 Hover/Click
Sep20 200522 106.75 107.28 100.91 105.74 -1.09 18,320 49,242 +129 Hover/Click
Oct20 200522 98.56 98.71 92.40 96.86 -1.28 9,663 33,963 -639 Hover/Click
Nov20 200522 96.31 96.31 92.50 96.00 -1.22 4,737 20,280 -7 Hover/Click
Dec20 200522 96.46 97.24 91.25 95.68 -1.10 8,997 40,009 -283 Hover/Click
Jan21 200522 96.00 96.38 94.20 96.38 -1.03 1,315 9,840 +182 Hover/Click
Feb21 200522 96.40 97.84 95.80 97.84 -0.92 810 2,911 -35 Hover/Click
Mar21 200522 100.79 100.79 96.50 99.94 -0.86 1,367 5,722 -101 Hover/Click
Total Volume and Open Interest 158,865 382,128 +2,132  
e-miNY RBOB Gasoline(NYM)
Jun20 200522 103.30 103.82 103.00 103.82 -0.69 1 1 -1  
Jul20 200522 105.18 105.18 105.18 105.18 -1.00        
Aug20 200522 106.01 106.01 106.01 106.01 -1.04        
Sep20 200522 105.74 105.74 105.74 105.74 -1.09        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jun20 200522 1.726 1.760 1.680 1.731 +0.021 158,342 35,819 -20,607 Hover/Click
Jul20 200522 1.870 1.903 1.832 1.881 +0.029 165,327 337,877 +2,525 Hover/Click
Aug20 200522 1.950 1.976 1.910 1.958 +0.025 38,314 70,263 +1,756 Hover/Click
Sep20 200522 2.001 2.029 1.965 2.013 +0.020 28,153 141,055 +1,467 Hover/Click
Oct20 200522 2.086 2.112 2.049 2.095 +0.014 29,693 101,555 -299 Hover/Click
Nov20 200522 2.387 2.421 2.362 2.408 +0.020 15,231 44,350 +687 Hover/Click
Dec20 200522 2.781 2.831 2.772 2.817 +0.025 13,200 59,302 -3,980 Hover/Click
Jan21 200522 2.929 2.973 2.915 2.957 +0.022 24,705 92,460 -135 Hover/Click
Feb21 200522 2.888 2.935 2.879 2.920 +0.021 5,136 34,307 +581 Hover/Click
Mar21 200522 2.771 2.809 2.758 2.795 +0.019 15,492 60,745 +658 Hover/Click
Apr21 200522 2.495 2.522 2.487 2.511 +0.005 15,599 69,591 -943 Hover/Click
May21 200522 2.460 2.493 2.460 2.485 +0.007 3,617 26,559 -146 Hover/Click
Jun21 200522 2.505 2.530 2.503 2.525 +0.007 2,085 16,995 -56 Hover/Click
Jul21 200522 2.551 2.577 2.550 2.571 +0.007 2,142 11,981 -151 Hover/Click
Aug21 200522 2.558 2.583 2.557 2.577 +0.006 2,400 10,238 +371 Hover/Click
Sep21 200522 2.544 2.563 2.537 2.556 +0.005 4,742 11,549 -812 Hover/Click
Total Volume and Open Interest 533,061 1,247,108 -18,290  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200522 36.18 36.23 33.54 35.13 -0.93 191,265 254,918 -20,809 Hover/Click
Aug20 200522 36.49 36.64 33.94 35.66 -0.75 142,909 341,191 +15,241 Hover/Click
Sep20 200522 37.01 37.07 34.41 36.14 -0.69 84,480 256,038 +1,586 Hover/Click
Oct20 200522 37.45 37.49 34.92 36.64 -0.61 37,211 138,356 +2,636 Hover/Click
Nov20 200522 37.93 37.97 35.48 37.16 -0.56 25,352 119,134 +766 Hover/Click
Dec20 200522 38.33 38.45 35.93 37.66 -0.52 91,918 314,151 -1,139 Hover/Click
Jan21 200522 38.82 38.82 36.41 38.04 -0.50 12,488 115,102 +1,816 Hover/Click
Feb21 200522 39.13 39.15 36.84 38.39 -0.48 12,442 93,109 +4,019 Hover/Click
Mar21 200522 39.50 39.50 37.26 38.76 -0.46 15,399 91,227 -716 Hover/Click
Apr21 200522 38.90 39.16 38.50 39.07 -0.43 3,981 58,095 +960 Hover/Click
May21 200522 39.12 39.51 39.12 39.39 -0.42 1,364 39,701 +33 Hover/Click
Jun21 200522 40.36 40.38 38.22 39.70 -0.40 24,651 145,281 -165 Hover/Click
Jul21 200522 39.72 39.99 39.72 39.99 -0.37 1,237 34,811 +106 Hover/Click
Aug21 200522 39.98 40.24 39.98 40.24 -0.36 683 26,799 +159 Hover/Click
Total Volume and Open Interest 703,689 2,687,573 +3,934  
Gas Oil(ICE) Weekly Monthly
Jun20 200522 295.75 297.75 280.00 287.75 -8.75 72,244 114,571 -4,746 Hover/Click
Jul20 200522 307.75 309.00 291.00 299.25 -8.75 57,950 133,157 +5,096 Hover/Click
Aug20 200522 316.00 316.75 299.25 307.75 -8.25 27,169 69,400 -592 Hover/Click
Sep20 200522 324.50 324.50 306.75 315.75 -8.00 19,582 59,839 -1,229 Hover/Click
Oct20 200522 331.75 331.75 314.25 323.25 -7.75 10,445 49,068 +330 Hover/Click
Nov20 200522 335.50 335.75 319.25 327.75 -7.50 8,607 40,386 -45 Hover/Click
Dec20 200522 338.75 339.00 321.50 330.75 -7.25 24,211 82,857 +1,065 Hover/Click
Jan21 200522 343.25 343.25 326.25 335.50 -7.00 2,726 36,751 +265 Hover/Click
Feb21 200522 343.00 344.25 333.25 340.50 -7.00 2,206 21,031 -286 Hover/Click
Mar21 200522 353.00 353.25 336.25 345.50 -6.75 2,627 20,619 -9 Hover/Click
Total Volume and Open Interest 244,548 850,407 +435  
Ethanol(CBOT)
Jun20 200522 1.105 1.109 1.105 1.105 -0.004 29 66 -11  
Jul20 200522 1.058 1.120 1.058 1.075 +0.006 29 253 +9  
Aug20 200522 1.085 1.085 1.085 1.085 +0.006 10 36 +4  
Sep20 200522 1.085 1.085 1.085 1.085 +0.006        
Oct20 200522 1.085 1.085 1.085 1.085 +0.006        
Nov20 200522 1.085 1.085 1.085 1.085 +0.006        
Dec20 200522 1.120 1.120 1.120 1.120 +0.006 0 1 +0  
Jan21 200522 1.116 1.116 1.116 1.116 +0.006        
Total Volume and Open Interest 68 356 +2  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200522 33.97 34.01 30.72 33.25 -0.67 27,831 77,324 -2,019 Hover/Click
Aug20 200522 34.41 34.45 31.30 33.65 -0.69 25,690 47,945 +726 Hover/Click
Sep20 200522 34.91 34.91 31.96 34.14 -0.67 21,184 60,535 +3,340 Hover/Click
Oct20 200522 35.23 35.23 32.66 34.49 -0.63 12,590 24,187 -247 Hover/Click
Nov20 200522 35.54 35.54 33.03 34.84 -0.58 4,449 17,711 -250 Hover/Click
Dec20 200522 35.32 35.41 33.20 35.18 -0.52 14,948 80,790 -6,618 Hover/Click
Jan21 200522 36.09 36.09 34.00 35.48 -0.46 1,432 10,028 +357 Hover/Click
Feb21 200522 34.58 35.75 34.37 35.75 -0.41 511 6,300 -50 Hover/Click
Mar21 200522 36.55 36.55 34.56 35.99 -0.38 593 7,984 -78 Hover/Click
Apr21 200522 36.22 36.22 36.22 36.22 -0.35 121 6,134 -2 Hover/Click
May21 200522 36.44 36.44 36.44 36.44 -0.33 61 5,860 -2 Hover/Click
Jun21 200522 37.12 37.12 34.94 36.65 -0.33 1,854 33,239 -184 Hover/Click
Jul21 200522 36.85 36.85 36.85 36.85 -0.31 11 5,748 +0 Hover/Click
Aug21 200522 36.40 37.03 36.40 37.03 -0.30 2 6,364 +0 Hover/Click
Sep21 200522 37.20 37.20 37.20 37.20 -0.30 52 6,029 +16 Hover/Click
Oct21 200522 37.38 37.38 37.38 37.38 -0.30 0 6,676 +0 Hover/Click
Total Volume and Open Interest 116,033 541,410 -4,472  
US Dollar Index(ICE) Weekly Monthly
Jun20 200522 99.445 99.900 99.400 99.887 +0.485 13,167 29,868 -406 Hover/Click
Sep20 200522 99.600 99.885 99.575 99.880 +0.480 84 928 +4 Hover/Click
Dec20 200522 99.840 99.895 99.840 99.895 +0.475 0 243 +0 Hover/Click
Total Volume and Open Interest 13,252 31,076 -401  
Australian Dollar(CME) Weekly Monthly
Jun20 200522 65.62 65.73 65.07 65.29 -0.36 84,267 131,472 +665 Hover/Click
Sep20 200522 65.71 65.72 65.07 65.29 -0.37 323 1,082 +13 Hover/Click
Dec20 200522 65.69 65.70 65.09 65.28 -0.37 12 302 +1 Hover/Click
Total Volume and Open Interest 84,628 133,485 +688  
British Pound(CME) Weekly Monthly
Jun20 200522 122.23 122.34 121.61 121.70 -0.66 64,779 177,022 +365 Hover/Click
Sep20 200522 122.20 122.25 121.68 121.74 -0.66 161 2,241 -6 Hover/Click
Dec20 200522 121.80 121.80 121.75 121.80 -0.66 4 210 +3 Hover/Click
Total Volume and Open Interest 64,984 180,104 +370  
Canadian Dollar(CME) Weekly Monthly
Jun20 200522 71.65 71.73 71.18 71.36 -0.34 50,649 121,167 -926 Hover/Click
Sep20 200522 71.68 71.73 71.19 71.36 -0.35 534 3,616 +108 Hover/Click
Dec20 200522 71.29 71.51 71.22 71.37 -0.35 3 2,834 +3 Hover/Click
Mar21 200522 71.38 71.38 71.27 71.38 -0.35 11 133 -7 Hover/Click
Total Volume and Open Interest 51,546 128,848 -489  
Japanese Yen(CME) Weekly Monthly
Jun20 200522 92.91 93.20 92.82 92.99 +0.02 72,216 146,696 +2,424 Hover/Click
Sep20 200522 93.03 93.33 92.97 93.13 +0.03 230 1,591 +53 Hover/Click
Dec20 200522 93.29 93.46 93.22 93.29 +0.02 1 65 +1 Hover/Click
Total Volume and Open Interest 72,500 150,435 +2,460  
Swiss Franc(CME) Weekly Monthly
Jun20 200522 103.08 103.17 102.79 102.88 -0.25 20,868 39,760 +1,193 Hover/Click
Sep20 200522 103.37 103.44 103.07 103.15 -0.26 78 128 -26 Hover/Click
Dec20 200522 103.46 103.46 103.46 103.46 -0.24 2 24 +0 Hover/Click
Total Volume and Open Interest 20,948 39,913 +1,167  
EuroFX(CME) Weekly Monthly
Jun20 200522 109.53 109.59 108.90 108.92 -0.69 133,456 543,496 +4,698 Hover/Click
Sep20 200522 109.73 109.79 109.11 109.13 -0.69 990 4,409 +185 Hover/Click
Dec20 200522 109.43 109.53 109.35 109.35 -0.69 141 1,909 -8 Hover/Click
Total Volume and Open Interest 134,893 552,118 +4,912  
Mexican Peso(CME) Weekly Monthly
Jun20 200522 436.25 439.13 430.25 438.13 +3.50 39,632 103,800 +1,479 Hover/Click
Jul20 200522 431.25 436.38 429.38 436.25 +3.50 0 52 +0  
Total Volume and Open Interest 40,212 105,262 +1,837  
Brazilian Real(CME) Weekly Monthly
Jun20 200522 179.65 180.95 177.55 179.55 -0.10 4,663 23,896 -212 Hover/Click
Jul20 200522 179.80 180.55 177.10 179.25 -0.05 101 581 +69  
Aug20 200522 179.15 179.30 177.55 179.15 +0.10 0 128 +0  
Sep20 200522 178.80 179.45 177.05 178.80 unch 50 53 +50 Hover/Click
Total Volume and Open Interest 4,814 24,658 -93  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200522 179~260 181~040 179~240 180~080 +0~170 351,919 997,140 -6,914 Hover/Click
Sep20 200522 178~120 179~180 178~070 178~220 +0~170 80,068 95,400 +67,364 Hover/Click
Dec20 200522 177~220 177~220 177~220 177~220 +0~170       Hover/Click
Total Volume and Open Interest 431,987 1,092,540 +60,450  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200522 139~020 139~135 139~015 139~050 +0~030 1,199,320 3,181,735 -59,660 Hover/Click
Sep20 200522 138~250 139~045 138~245 138~285 +0~035 223,571 343,363 +88,798 Hover/Click
Dec20 200522 138~280 138~280 138~280 138~280 +0~035       Hover/Click
Total Volume and Open Interest 1,422,891 3,525,098 +29,138  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200522 125~194 125~242 125~192 125~204 +0~010 994,547 2,906,651 -158,918 Hover/Click
Sep20 200522 125~142 125~190 125~136 125~152 +0~012 439,259 785,484 +253,829 Hover/Click
Dec20 200522 125~152 125~152 125~152 125~152 +0~012       Hover/Click
Total Volume and Open Interest 1,433,806 3,692,135 +94,911  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200522 110~082 110~090 110~081 110~083 +0~001 401,416 2,159,735 -77,078 Hover/Click
Sep20 200522 110~125 110~134 110~125 110~130 +0~002 154,474 269,571 +82,946 Hover/Click
Dec20 200522 110~130 110~130 110~130 110~130 +0~002       Hover/Click
Total Volume and Open Interest 555,890 2,429,306 +5,868  
Eurodollars(CME) Weekly Monthly
Jun20 200522 99.705 99.705 99.677 99.683 -0.015 281,694 1,763,794 +94  
Sep20 200522 99.720 99.725 99.700 99.705 -0.010 175,603 1,693,819 +2,677  
Dec20 200522 99.705 99.715 99.690 99.695 -0.010 112,667 1,149,994 +11,644  
Mar21 200522 99.785 99.795 99.770 99.775 -0.005 136,788 959,052 -7,665  
Jun21 200522 99.805 99.815 99.790 99.795 -0.005 152,410 884,384 +18,770  
Sep21 200522 99.800 99.810 99.790 99.795 unch 111,446 638,213 +9,377  
Dec21 200522 99.770 99.790 99.770 99.775 +0.005 82,549 716,956 +1,930  
Mar22 200522 99.770 99.790 99.765 99.775 +0.010 100,008 602,822 +12,454  
Jun22 200522 99.740 99.760 99.735 99.745 +0.010 77,801 460,703 -5,888  
Sep22 200522 99.715 99.735 99.710 99.715 +0.005 74,193 348,794 +3,473  
Dec22 200522 99.670 99.690 99.665 99.670 +0.005 55,303 248,722 +3,243  
Mar23 200522 99.640 99.660 99.630 99.640 +0.010 78,704 307,774 +12,022  
Jun23 200522 99.595 99.620 99.590 99.600 +0.010 68,098 188,410 +21,322  
Sep23 200522 99.560 99.585 99.555 99.560 +0.005 34,295 175,204 -3,670  
Dec23 200522 99.510 99.535 99.500 99.510 +0.005 31,380 120,922 +3,097  
Mar24 200522 99.465 99.500 99.465 99.475 +0.010 41,738 132,403 +3,567  
Jun24 200522 99.425 99.455 99.420 99.430 +0.010 32,084 74,104 +1,390  
Sep24 200522 99.380 99.415 99.370 99.385 +0.015 35,754 84,728 +3,069  
Total Volume and Open Interest 1,777,865 10,843,273 +112,661  
Ultra T-Bond(CBOT)
Jun20 200522 220~29 223~17 220~25 221~17 +0~31 252,726 958,809 -59,774  
Sep20 200522 219~08 222~00 219~08 220~00 +1~00 108,900 196,752 +83,468  
Dec20 200522 220~00 220~00 220~00 220~00 +1~00        
Total Volume and Open Interest 361,626 1,155,561 +23,694  
Ultra 10-Yr T-Note(CBOT)
Jun20 200522 156~205 157~095 156~195 156~265 +0~075 239,026 886,245 -31,854  
Sep20 200522 156~285 157~190 156~285 157~035 +0~075 66,745 88,214 +50,268  
Dec20 200522 157~035 157~035 157~035 157~035 +0~075        
Total Volume and Open Interest 305,771 974,459 +18,414  
30 Day Federal Funds(CBOT)
May20 200522 99.948 99.950 99.948 99.950 unch 7,402 230,918 +3,252  
Jun20 200522 99.950 99.950 99.945 99.950 unch 37,106 128,626 +5,041  
Jul20 200522 99.950 99.955 99.945 99.950 unch 93,019 223,020 +9,413  
Aug20 200522 99.950 99.955 99.945 99.950 +0.005 48,021 180,980 +4,056  
Sep20 200522 99.955 99.960 99.950 99.955 +0.005 21,489 81,687 +3,471  
Oct20 200522 99.960 99.965 99.960 99.960 +0.005 20,287 219,234 +512  
Total Volume and Open Interest 309,887 1,816,743 +30,385  
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 200522 214.46 215.88 213.60 214.32 -0.08 41,700 206,889 -1,311  
Sep20 200522 222.62 222.62 221.74 221.74 -0.10 90 396 +48  
Dec20 200522 218.32 218.32 218.32 218.32 -0.08        
Total Volume and Open Interest 41,790 207,285 -1,263  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200522 173.11 173.52 172.93 173.12 -0.03 547,619 1,295,837 -31,170 Hover/Click
Sep20 200522 176.49 176.78 176.18 176.35 -0.02 7,057 27,059 +1,438 Hover/Click
Dec20 200522 174.17 174.17 174.17 174.17 -0.03       Hover/Click
Total Volume and Open Interest 554,676 1,322,896 -29,732  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200522 135.38 135.50 135.33 135.37 -0.04 400,603 975,703 -25,925 Hover/Click
Sep20 200522 134.90 134.93 134.76 134.81 -0.04 12,168 47,092 +11,455 Hover/Click
Dec20 200522 135.30 135.30 135.30 135.30 -0.04       Hover/Click
Total Volume and Open Interest 412,771 1,022,795 -14,470  
Euro-Schatz(EUREX)
Jun20 200522 112.12 112.14 112.10 112.11 -0.01 328,608 1,377,234 -67,685  
Sep20 200522 112.18 112.18 112.15 112.15 -0.01 2,550 3,924 +2,491  
Dec20 200522 112.36 112.36 112.36 112.36 -0.01        
Total Volume and Open Interest 331,158 1,381,158 -65,194  
3-Mth Euribor(EUREX)
Jun20 200522 100.325 100.325 100.325 100.325 -0.005 2 771 +0  
Sep20 200522 100.375 100.375 100.375 100.375 -0.005 0 888 +0  
Dec20 200522 100.395 100.395 100.395 100.395 -0.005 0 321 +0  
Total Volume and Open Interest 2 4,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200522 138~20 138~32 138~09 138~16 +0~01 255,764 402,708 -18,260 Hover/Click
Sep20 200522 137~24 138~01 137~10 137~18 +0~02 78,598 55,278 +51,238 Hover/Click
Total Volume and Open Interest 334,362 457,986 +32,978  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200522 99.78 99.79 99.77 99.78 -0.01 69,086 468,880 +3,544  
Sep20 200522 99.83 99.84 99.82 99.83 unch 45,621 422,509 -4,581  
Dec20 200522 99.84 99.85 99.82 99.83 -0.00 49,978 411,389 -484  
Mar21 200522 99.89 99.90 99.87 99.88 -0.01 80,436 508,888 -17,538  
Jun21 200522 99.90 99.92 99.89 99.89 -0.00 58,324 410,946 +9,776  
Sep21 200522 99.90 99.92 99.89 99.89 -0.00 47,199 262,711 -1,697  
Total Volume and Open Interest 536,687 3,424,910 -12,336  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200522 100.330 100.335 100.320 100.330 unch 50,470 505,153 -5,532  
Sep20 200522 100.380 100.380 100.370 100.375 -0.005 40,829 418,258 +1,013  
Dec20 200522 100.400 100.400 100.390 100.395 -0.005 39,568 383,174 +4,404  
Total Volume and Open Interest 430,337 3,455,889 +7,003  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200522 99.86 99.86 99.83 99.84 -0.02 3,510 97,422 -1,215  
Sep20 200522 99.84 99.85 99.81 99.82 -0.03 4,721 146,292 -404  
Dec20 200522 99.82 99.83 99.78 99.79 -0.04 3,703 148,182 -526  
Mar21 200522 99.83 99.84 99.78 99.79 -0.05 4,369 116,888 -1,505  
Jun21 200522 99.82 99.82 99.76 99.77 -0.05 4,076 87,823 +232  
Sep21 200522 99.80 99.80 99.75 99.76 -0.04 2,310 56,731 -1,834  
Dec21 200522 99.76 99.76 99.72 99.73 -0.04 1,285 52,991 -136  
Mar22 200522 99.74 99.74 99.71 99.72 -0.03 1,303 40,627 +166  
Jun22 200522 99.72 99.72 99.69 99.69 -0.03 1 2,486 +1  
Sep22 200522 99.66 99.66 99.66 99.66 -0.01 0 658 +0  
Total Volume and Open Interest 25,283 751,231 -5,221  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200522 99.09 99.15 99.08 99.14 +0.04 163,947 1,245,073 +3,003  
Sep20 200522 99.06 99.11 99.06 99.11 +0.05 3 20,009 +3  
Total Volume and Open Interest 163,950 1,265,082 +3,006  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200522 99.75 99.75 99.74 99.75 -0.00 125,902 1,133,620 -32,668  
Sep20 200522 99.72 99.72 99.72 99.72 -0.01 32 232 +32  
Total Volume and Open Interest 125,934 1,133,852 -32,636  
Gold(CMX) Weekly Monthly
Jun20 200522 1726.0 1742.0 1722.5 1735.5 +13.6 184,460 229,231 -11,023 Hover/Click
Aug20 200522 1741.6 1758.0 1737.8 1753.5 +16.6 35,794 196,224 +14,641 Hover/Click
Oct20 200522 1750.8 1763.4 1746.4 1760.5 +15.7 965 19,813 +181 Hover/Click
Dec20 200522 1755.9 1768.9 1750.6 1765.6 +15.2 4,201 66,903 +891 Hover/Click
Feb21 200522 1759.0 1770.6 1758.0 1768.8 +15.3 476 10,754 -34 Hover/Click
Apr21 200522 1772.1 1772.1 1768.5 1769.5 +14.9 473 2,659 +47 Hover/Click
Jun21 200522 1758.3 1771.0 1758.3 1770.0 +14.7 510 3,799 +271 Hover/Click
Aug21 200522 1773.5 1773.5 1770.8 1770.8 +14.4 75 277 +9 Hover/Click
Oct21 200522 1772.2 1772.2 1772.2 1772.2 +14.4 66 72 +35 Hover/Click
Dec21 200522 1765.6 1776.2 1765.6 1773.5 +14.4 180 2,141 +48 Hover/Click
Feb22 200522 1774.9 1774.9 1774.9 1774.9 +14.4       Hover/Click
Total Volume and Open Interest 227,415 533,013 +4,808  
Silver(CMX) Weekly Monthly
May20 200522 1738.5 1769.0 1738.5 1766.4 +32.9 25 158 -46 Hover/Click
Jul20 200522 1743.5 1777.0 1719.0 1769.3 +32.9 62,489 117,582 +1,397 Hover/Click
Sep20 200522 1751.0 1782.0 1726.0 1776.3 +33.9 4,104 19,475 +941 Hover/Click
Dec20 200522 1758.5 1790.0 1740.0 1785.7 +35.4 2,506 13,392 +998 Hover/Click
Mar21 200522 1763.0 1796.0 1746.0 1793.0 +36.7 91 3,015 +49 Hover/Click
May21 200522 1794.5 1796.3 1789.0 1796.3 +36.7 11 820 +3 Hover/Click
Jul21 200522 1800.0 1800.0 1800.0 1800.0 +36.7 1 70 +1 Hover/Click
Total Volume and Open Interest 69,546 155,254 +3,364  
Platinum(NYMEX) Weekly Monthly
Jul20 200522 864.9 900.6 846.9 886.3 +19.8 16,958 40,670 -701 Hover/Click
Oct20 200522 862.0 894.3 846.0 885.6 +20.9 1,037 9,523 +629 Hover/Click
Jan21 200522 852.1 887.0 847.0 882.8 +21.2 95 1,237 -6 Hover/Click
Apr21 200522 875.0 887.8 875.0 884.0 +22.5 4 141 +1 Hover/Click
Total Volume and Open Interest 18,136 51,615 -37  
Palladium(NYMEX) Weekly Monthly
Jun20 200522 2069.40 2077.80 1944.80 1977.10 -85.20 1,480 2,321 -434 Hover/Click
Sep20 200522 2064.40 2069.20 1942.00 1975.80 -82.30 747 4,256 +419 Hover/Click
Dec20 200522 1997.70 1997.70 1965.10 1965.10 -84.80 2 398 +1 Hover/Click
Total Volume and Open Interest 2,229 6,975 -14  
Copper(CMX) Weekly Monthly
May20 200522 239.25 241.30 239.00 240.90 -4.30 435 1,331 -23 Hover/Click
Jul20 200522 242.75 243.10 237.15 238.65 -4.55 54,342 102,510 +1,214 Hover/Click
Sep20 200522 244.00 244.25 238.40 239.85 -4.55 4,396 29,863 +131 Hover/Click
Dec20 200522 244.90 244.90 240.00 241.40 -4.55 2,131 22,527 +600 Hover/Click
Mar21 200522 244.15 244.15 241.55 242.80 -4.55 382 5,273 +100 Hover/Click
Total Volume and Open Interest 62,208 173,211 +2,171  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200522 24377 24506 24101 24424 +48 192,898 74,128 +1,411 Hover/Click
Sep20 200522 24325 24387 23999 24315 +47 159 969 +34 Hover/Click
Dec20 200522 23955 24281 23955 24229 +44 9 30 -1 Hover/Click
Mar21 200522 24119 24119 24119 24119 +43       Hover/Click
Total Volume and Open Interest 193,066 75,127 +1,444  
S & P 500(CME) Weekly Monthly
Jun20 200522 2941.75 2956.75 2904.25 2953.00 +16.00 1,258 106,589 +1,384  
Sep20 200522 2943.75 2943.75 2943.75 2943.75 +15.50 0 11 +0  
Dec20 200522 2938.50 2938.50 2938.50 2938.50 +15.50        
Mar21 200522 2931.25 2931.25 2931.25 2931.25 +15.75        
Total Volume and Open Interest 1,258 106,674 +1,384  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200522 2936.75 2957.50 2903.75 2953.00 +16.00 1,532,404 3,133,060 -1,420 Hover/Click
Sep20 200522 2927.50 2948.25 2895.50 2943.75 +15.50 3,814 37,951 +531 Hover/Click
Dec20 200522 2920.00 2942.50 2891.00 2938.50 +15.50 1,005 41,913 +289 Hover/Click
Mar21 200522 2911.00 2931.25 2906.00 2931.25 +15.75 4 116 +4 Hover/Click
Total Volume and Open Interest 1,537,227 3,213,055 -596  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200522 9360.50 9422.50 9241.50 9406.25 +50.50 369,922 203,441 +7,476 Hover/Click
Sep20 200522 9364.25 9407.25 9229.50 9391.50 +50.75 365 2,158 +2 Hover/Click
Dec20 200522 9396.75 9396.75 9238.50 9396.75 +55.50 3 44 +1 Hover/Click
Total Volume and Open Interest 370,290 205,645 +7,479  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200522 1687.00 1701.60 1659.70 1693.00 -0.10 9,384 69,256 -899 Hover/Click
Sep20 200522 1690.40 1696.20 1657.70 1690.40 +1.90 3 5 -1 Hover/Click
Dec20 200522 1703.60 1703.60 1703.60 1703.60 +1.10       Hover/Click
Total Volume and Open Interest 9,387 69,261 -900  
Volatility Index(CBOE)
May20 200520 30.80 31.13 28.11 28.11 -2.64 31,620 37,361 -3,110  
Jun20 200522 30.80 32.55 30.14 30.38 -0.65 68,194 110,040 -3,444  
Jul20 200522 31.37 32.69 30.81 31.08 -0.55 26,065 40,009 +4,565  
Aug20 200522 31.08 32.17 30.65 30.80 -0.43 7,470 16,088 -176  
Total Volume and Open Interest 110,674 211,887 +1,663  
S & P 600(CME)
Jun20 200522 775.60 775.60 775.60 775.60 +3.60 0 595 +0  
Sep20 200522 776.10 776.10 776.10 776.10 +3.60        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200522 1342.20 1357.50 1315.90 1354.30 +11.70 192,434 547,769 -198 Hover/Click
Sep20 200522 1344.80 1354.30 1315.10 1351.60 +11.60 342 4,956 +41 Hover/Click
Dec20 200522 1349.00 1349.00 1349.00 1349.00 +12.30 0 1 +0 Hover/Click
Total Volume and Open Interest 192,776 552,726 -157  
Nikkei 225(CME)
Jun20 200522 20485 20625 20245 20565 +90 4,963 13,075 +230  
Sep20 200522 20570 20625 20300 20625 +150 0 10 +0  
Total Volume and Open Interest 4,963 13,085 +230  
Nikkei 225(SGX) Weekly Monthly
Jun20 200522 20610 20670 20320 20355 -245 61,083 122,431 +1,335  
Sep20 200522 20310 20310 20310 20310 -245 1 1,168 +0  
Dec20 200522 20175 20175 20175 20175 -245 0 15,688 +0  
Total Volume and Open Interest 61,336 166,195 +1,587  
Nikkei 225 Mini(JPX)
Jun20 200522 20540 20610 20315 20360 -260 971,038 669,212 +12,141  
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 200522 20540 20610 20320 20360 -260 60,399 359,627 +1,804  
Sep20 200522 20470 20540 20260 20300 -250 748 13,489 -30  
Dec20 200522 20410 20410 20160 20160 -260 5 67,840 +1,249  
Total Volume and Open Interest 61,154 520,247 +4,273  
Nikkei 225(CME) Yen
Jun20 200522 20475 20605 20230 20550 +90 25,966 40,712 +523  
Sep20 200522 20480 20520 20190 20480 +85 2 86 -1  
Dec20 200522 20330 20330 20330 20330 +105        
Total Volume and Open Interest 25,968 40,798 +522  
Nikkei 225(CME) e-Mini Yen
Jun20 200522 20550 20550 20550 20550 +90        
Sep20 200522 20480 20480 20480 20480 +80        
Dec20 200522 20330 20330 20330 20330 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200522 4381.5 4467.0 4358.5 4435.5 -0.5 72,866 212,078 -1,727  
Jul20 200522 4406.0 4406.0 4406.0 4406.0 -0.5        
Aug20 200522 4403.5 4403.5 4403.5 4403.5 -0.5        
Sep20 200522 4401.5 4401.5 4401.5 4401.5 -0.5 0 4 +0  
Dec20 200522 4380.5 4380.5 4380.5 4380.5 -0.5 1 56,603 +1  
Mar21 200522 4369.5 4369.5 4369.5 4369.5 unch        
Total Volume and Open Interest 72,867 283,191 -1,726  
Hang Seng Index(HKFE) Weekly Monthly
May20 200522 24147 24160 22700 22701 -1427 106,320 109,362 +2,613  
Jun20 200522 23947 23947 22497 22499 -1431 1,529 11,205 +263  
Total Volume and Open Interest 108,030 131,751 +2,974  
DAX(EUREX) Weekly Monthly
Jun20 200522 11085.5 11136.0 10856.5 11072.0 +24.5 71,751 106,907 -7,104  
Sep20 200522 10994.0 11100.0 10869.5 11054.5 +24.5 94 1,100 -6  
Dec20 200522 10882.5 11039.5 10882.5 11039.5 +24.5 10 453 +0  
Total Volume and Open Interest 71,855 108,460 -7,110  
Mini-DAX(EUREX)
Jun20 200522 11083.0 11136.0 10857.0 11072.0 +24.5 66,623 18,547 -1,365  
Sep20 200522 10907.0 11111.0 10857.0 11054.5 +24.5 131 661 +17  
Dec20 200522 10853.0 11050.0 10838.0 11039.5 +24.5 13 64 -9  
Total Volume and Open Interest 66,767 19,272 -1,357  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200522 2903 2915 2844 2897 +5 1,065,590 4,440,582 -181,879  
Sep20 200522 2858 2892 2825 2876 +5 10,571 139,877 +132  
Dec20 200522 2826 2865 2826 2865 +5 10,414 355,739 +5,123  
Total Volume and Open Interest 1,086,575 4,967,218 -176,624  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200522 9617 9715 9596 9692 -87 41,326 201,918 -561  
Sep20 200522 9613 9662 9612 9662 -87 12 1,541 +1  
Dec20 200522 9629 9629 9629 9629 -88 1 217 +0  
Total Volume and Open Interest 41,339 203,676 -560  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200522 6018.00 6039.50 5885.00 5996.50 -15.00 105,195 665,550 +4,491  
Sep20 200522 5963.50 5963.50 5963.50 5963.50 -15.00 1 2,716 -1  
Dec20 200522 5941.00 5941.00 5941.00 5941.00 -15.00 0 5,084 +0  
Total Volume and Open Interest 105,196 673,350 +4,490  
SPI 200(SFE) Weekly Monthly
Jun20 200522 5534.0 5584.0 5492.0 5509.0 -35.0 44,804 335,384 +69  
Sep20 200522 5456.0 5456.0 5456.0 5456.0 -34.0 93 662 +81  
Dec20 200522 5442.0 5442.0 5442.0 5442.0 -34.0 0 658 +0  
Total Volume and Open Interest 46,952 341,622 +306  
FTSE MIB(ISE)
Jun20 200522 16905.00 17370.00 16790.00 17293.00 +238.00 25,390 62,498 +322  
Sep20 200522 17190.00 17215.00 16695.00 17178.00 +235.00 12 478 +6  
Dec20 200522 17056.00 17056.00 17056.00 17056.00 +235.00        
Total Volume and Open Interest 25,402 62,976 +328  
KOSPI 200(KFE)
Jun20 200522 263.65 263.85 257.85 258.80 -4.75 220,583 348,177 -456  
Sep20 200522 262.95 263.10 257.35 258.20 -4.65 602 12,732 +563  
Dec20 200522 261.50 261.50 256.60 257.75 -5.00 4 37,601 -383  
Total Volume and Open Interest 221,328 424,828 -275  
GSCI(CME) Weekly Monthly
Jun20 200522 294.00 298.05 292.10 295.90 -2.60 185 5,818 -22  
Jul20 200522 297.00 299.30 297.00 299.30 -2.60 0 116 +0  
Aug20 200522 295.25 295.25 295.25 295.25 -10.70        
Total Volume and Open Interest 185 5,934 -22  
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!!!