Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 26, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200526 832.50 849.00 832.25 847.00 +13.75 96,034 315,642 +3,565 Hover/Click
Aug20 200526 835.75 851.00 835.75 848.75 +12.25 14,695 44,954 +2,518 Hover/Click
Sep20 200526 838.25 852.25 837.75 849.75 +11.25 5,618 24,014 -240 Hover/Click
Nov20 200526 843.75 857.50 843.25 855.00 +10.50 44,934 176,041 -574 Hover/Click
Jan21 200526 847.00 860.75 847.00 858.50 +10.00 9,523 64,927 -80 Hover/Click
Mar21 200526 842.75 856.50 842.75 854.50 +9.75 14,233 131,935 +304 Hover/Click
May21 200526 844.25 855.75 842.75 853.50 +8.75 3,758 58,823 +451 Hover/Click
Jul21 200526 850.00 863.00 849.75 861.25 +8.50 1,953 30,926 -357 Hover/Click
Aug21 200526 862.25 862.25 862.25 862.25 +8.25 250 1,590 +150 Hover/Click
Sep21 200526 857.00 857.00 857.00 857.00 +7.25 13 819 +11 Hover/Click
Nov21 200526 852.50 857.00 850.75 854.75 +7.00 361 20,404 +118 Hover/Click
Jan22 200526 859.50 861.50 859.50 861.50 +6.75 0 94 +0 Hover/Click
Mar22 200526 860.00 860.00 860.00 860.00 +6.75 0 58 +0 Hover/Click
May22 200526 863.75 863.75 863.75 863.75 +6.75 0 46 +0 Hover/Click
Total Volume and Open Interest 191,372 870,500 +5,866  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200526 283.30 286.30 283.20 283.90 -0.20 40,135 170,250 -321 Hover/Click
Aug20 200526 285.10 288.00 285.00 286.00 unch 8,321 37,427 +305 Hover/Click
Sep20 200526 287.00 289.70 287.00 287.90 +0.10 3,900 27,917 +461 Hover/Click
Oct20 200526 288.80 290.70 288.80 289.40 +0.20 2,737 18,643 +278 Hover/Click
Dec20 200526 291.60 294.10 291.60 292.80 +0.30 13,950 78,159 +1,409 Hover/Click
Jan21 200526 292.80 294.90 292.40 293.70 +0.30 3,320 20,575 +514 Hover/Click
Mar21 200526 291.10 293.20 291.10 291.90 +0.20 2,521 37,391 +645 Hover/Click
May21 200526 290.60 292.40 290.00 291.00 unch 1,746 24,423 -116 Hover/Click
Jul21 200526 293.20 294.70 293.20 293.50 unch 1,105 15,507 +242 Hover/Click
Aug21 200526 294.30 295.00 294.00 294.20 +0.10 385 3,544 +70 Hover/Click
Total Volume and Open Interest 78,458 448,471 +3,587  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200526 26.74 27.36 26.71 27.27 +0.63 54,531 169,145 -2,433 Hover/Click
Aug20 200526 26.95 27.54 26.92 27.45 +0.63 6,530 52,738 +16 Hover/Click
Sep20 200526 27.09 27.70 27.08 27.62 +0.63 3,397 41,934 +278 Hover/Click
Oct20 200526 27.27 27.86 27.26 27.79 +0.64 3,216 22,660 +913 Hover/Click
Dec20 200526 27.55 28.23 27.55 28.15 +0.65 14,723 89,494 +747 Hover/Click
Jan21 200526 27.77 28.42 27.77 28.34 +0.65 1,804 16,723 +79 Hover/Click
Mar21 200526 28.06 28.55 28.06 28.47 +0.63 1,149 33,174 +283 Hover/Click
May21 200526 28.05 28.69 28.05 28.61 +0.62 736 23,940 +304 Hover/Click
Jul21 200526 28.63 28.88 28.47 28.82 +0.64 615 13,050 +17 Hover/Click
Aug21 200526 28.91 28.92 28.84 28.88 +0.62 418 1,998 +102 Hover/Click
Total Volume and Open Interest 87,270 474,711 +335  
Canola(WCE) Weekly Monthly
Jul20 200526 460.5 465.6 460.3 464.8 +4.6 12,643 88,127 +841 Hover/Click
Nov20 200526 469.0 473.0 469.0 471.9 +2.2 9,758 78,812 -339 Hover/Click
Jan21 200526 476.9 479.3 476.8 478.4 +2.1 633 9,916 +13 Hover/Click
Mar21 200526 482.5 485.3 482.5 484.3 +1.7 158 3,901 +46 Hover/Click
May21 200526 489.3 490.9 487.1 489.4 +1.9 74 1,538 +41 Hover/Click
Total Volume and Open Interest 23,323 182,989 +628  
Corn(CBOT) Weekly Monthly
Jul20 200526 316.75 323.00 316.50 319.00 +1.00 115,119 608,385 +3,470 Hover/Click
Sep20 200526 321.50 327.50 321.25 324.00 +1.25 28,738 263,182 +4,243 Hover/Click
Dec20 200526 331.50 336.75 331.25 334.00 +1.25 34,958 359,298 +1,032 Hover/Click
Mar21 200526 343.00 349.00 343.00 346.50 +1.25 4,455 56,846 +444 Hover/Click
May21 200526 352.75 356.00 350.00 354.00 +1.25 1,078 18,972 +205 Hover/Click
Jul21 200526 355.00 361.25 355.00 359.25 +1.25 1,332 64,407 +0 Hover/Click
Sep21 200526 357.50 360.50 357.50 358.75 +1.25 299 20,338 -27 Hover/Click
Dec21 200526 363.00 367.00 363.00 365.25 +1.00 2,775 59,377 +548 Hover/Click
Mar22 200526 375.00 375.75 374.75 374.75 +1.00 136 1,878 +132 Hover/Click
May22 200526 380.00 380.50 380.00 380.50 +1.50 56 465 +12 Hover/Click
Total Volume and Open Interest 189,027 1,455,128 +10,042  
Wheat(CBOT) Weekly Monthly
Jul20 200526 504.25 512.25 504.25 506.75 -2.00 75,219 208,014 -1,388 Hover/Click
Sep20 200526 512.25 515.75 508.00 510.50 -2.25 27,408 75,840 -1,930 Hover/Click
Dec20 200526 515.00 524.50 515.00 519.75 -1.75 18,879 61,396 +342 Hover/Click
Mar21 200526 525.50 532.00 525.00 527.75 -1.50 6,021 20,356 +321 Hover/Click
May21 200526 529.50 534.50 528.75 531.00 -1.00 1,333 4,976 +103 Hover/Click
Jul21 200526 526.75 532.00 525.75 528.75 -0.50 895 7,225 +166 Hover/Click
Total Volume and Open Interest 129,975 384,214 -2,328  
Wheat(KCBT) Weekly Monthly
Jul20 200526 442.00 452.25 441.00 447.25 +2.75 25,814 131,729 +877 Hover/Click
Sep20 200526 448.75 459.00 448.75 454.00 +2.25 12,027 44,378 +1,406 Hover/Click
Dec20 200526 462.00 471.25 460.50 466.00 +1.75 7,339 36,300 +261 Hover/Click
Mar21 200526 472.00 482.25 472.00 477.25 +1.75 1,443 13,665 -52 Hover/Click
May21 200526 479.50 488.50 479.25 484.75 +1.75 429 2,999 +19 Hover/Click
Jul21 200526 481.25 487.75 481.25 487.25 +1.75 68 1,753 +8 Hover/Click
Sep21 200526 494.75 494.75 494.25 494.25 -0.50 6 86 +4 Hover/Click
Total Volume and Open Interest 47,137 231,174 +2,527  
Wheat(MGE) Weekly Monthly
Jul20 200526 512.25 520.50 510.50 517.75 +4.75 4,854 37,104 -519 Hover/Click
Sep20 200526 522.00 531.75 522.00 528.75 +4.50 3,305 18,957 +24 Hover/Click
Dec20 200526 535.50 544.75 535.50 541.50 +3.75 1,198 10,291 +351 Hover/Click
Mar21 200526 549.00 553.25 549.00 553.25 +2.50 193 4,528 +81 Hover/Click
May21 200526 560.75 560.75 560.75 560.75 +2.00 19 2,011 +4 Hover/Click
Jul21 200526 565.75 565.75 565.75 565.75 +1.25 16 179 +2 Hover/Click
Total Volume and Open Interest 9,587 73,078 -55  
Oats(CBOT) Weekly Monthly
Jul20 200526 323.75 332.50 322.25 331.25 +7.75 348 3,205 +146 Hover/Click
Sep20 200526 287.00 292.75 287.00 292.50 +6.00 10 224 +3 Hover/Click
Dec20 200526 278.50 281.00 278.00 280.50 +4.00 39 1,278 +10 Hover/Click
Mar21 200526 285.50 287.00 285.50 287.00 +6.25 8 10 +8 Hover/Click
Total Volume and Open Interest 405 4,717 +167  
Rough Rice(CBOT) Weekly Monthly
Jul20 200526 16.01 16.40 16.00 16.24 +0.19 204 6,736 -16 Hover/Click
Sep20 200526 11.95 12.08 11.94 12.06 +0.16 84 4,522 +2 Hover/Click
Nov20 200526 11.82 11.82 11.70 11.70 +0.02 7 489 +2 Hover/Click
Jan21 200526 11.89 11.89 11.89 11.89 +0.01 0 2 +0 Hover/Click
Total Volume and Open Interest 295 11,749 -12  
Live Cattle(CME) Weekly Monthly
Jun20 200526 98.385 99.830 97.850 99.400 +1.700 7,046 36,203 -1,709 Hover/Click
Aug20 200526 97.650 99.680 97.200 99.250 +1.920 12,285 106,382 +998 Hover/Click
Oct20 200526 99.730 101.950 99.580 101.635 +2.235 6,948 54,361 +420 Hover/Click
Dec20 200526 103.000 105.250 102.930 105.050 +2.300 5,566 35,132 +169 Hover/Click
Feb21 200526 106.980 109.285 106.900 109.080 +2.380 2,725 14,705 +247 Hover/Click
Apr21 200526 109.950 111.950 109.700 111.730 +2.150 1,941 10,618 +358 Hover/Click
Total Volume and Open Interest 36,854 260,045 +411  
Feeder Cattle(CME) Weekly Monthly
Aug20 200526 129.785 133.300 129.600 133.300 +4.500 3,278 15,841 -62 Hover/Click
Sep20 200526 130.985 134.650 130.985 134.435 +4.285 1,941 5,126 -60 Hover/Click
Oct20 200526 132.500 135.750 132.250 135.325 +4.075 960 3,853 +66 Hover/Click
Nov20 200526 132.735 136.325 132.735 135.985 +3.910 380 2,016 +68 Hover/Click
Jan21 200526 132.285 135.075 131.900 134.880 +3.695 115 1,166 +24 Hover/Click
Mar21 200526 133.785 134.325 133.785 134.325 +3.390 11 297 +2 Hover/Click
Apr21 200526 134.880 134.880 134.880 134.880 +3.530 3 5 +1 Hover/Click
Total Volume and Open Interest 6,688 28,304 -1,326  
Lean Hogs(CME) Weekly Monthly
Jun20 200526 59.300 61.300 58.800 60.500 +1.720 8,182 27,019 -2,192 Hover/Click
Jul20 200526 56.180 59.650 55.700 59.580 +3.680 14,590 63,580 +1,473 Hover/Click
Aug20 200526 54.750 57.400 53.850 57.150 +2.870 11,076 40,780 +617 Hover/Click
Oct20 200526 50.450 52.480 49.530 52.250 +2.220 5,165 38,133 +480 Hover/Click
Dec20 200526 51.380 53.000 50.430 52.600 +1.420 3,812 29,540 +118 Hover/Click
Feb21 200526 58.150 59.230 57.350 58.850 +0.820 1,119 10,747 +95 Hover/Click
Apr21 200526 64.100 65.000 63.430 64.680 +0.580 282 2,959 +99 Hover/Click
May21 200526 69.430 69.430 69.430 69.430 +0.580 2 54 +1  
Total Volume and Open Interest 44,252 213,486 +702  
Class III Milk(CME) Weekly Monthly
May20 200526 12.20 12.22 12.19 12.19 +0.01 164 4,632 -57 Hover/Click
Jun20 200526 17.21 17.72 16.92 17.52 +0.49 583 4,883 -82 Hover/Click
Jul20 200526 16.44 16.94 16.36 16.86 +0.42 455 3,305 +35 Hover/Click
Aug20 200526 15.93 16.30 15.80 16.28 +0.35 139 2,552 -7 Hover/Click
Sep20 200526 15.88 16.31 15.79 16.27 +0.39 74 2,139 -29 Hover/Click
Oct20 200526 16.35 16.53 16.16 16.53 +0.33 27 1,881 +3 Hover/Click
Nov20 200526 16.35 16.55 16.17 16.55 +0.26 10 1,616 +0 Hover/Click
Dec20 200526 16.00 16.24 15.85 16.24 +0.23 15 1,435 +7 Hover/Click
Jan21 200526 15.90 15.90 15.90 15.90 unch 20 405 +12 Hover/Click
Feb21 200526 15.89 15.89 15.89 15.89 unch 20 395 +10 Hover/Click
Mar21 200526 16.03 16.03 16.03 16.03 unch 22 418 +12 Hover/Click
Apr21 200526 16.01 16.01 16.01 16.01 unch 17 178 +15 Hover/Click
May21 200526 16.14 16.14 16.14 16.14 unch 17 175 +15 Hover/Click
Total Volume and Open Interest 1,682 24,349 +43  
Cocoa(ICE) Weekly Monthly
Jul20 200526 2393 2448 2391 2394 unch 18,245 72,179 -131 Hover/Click
Sep20 200526 2351 2401 2351 2355 +3 10,872 59,446 +771 Hover/Click
Dec20 200526 2305 2357 2305 2320 +8 5,723 50,643 +652 Hover/Click
Mar21 200526 2300 2329 2295 2301 +11 1,859 30,864 +131 Hover/Click
May21 200526 2307 2307 2283 2284 +12 888 8,846 +240 Hover/Click
Jul21 200526 2293 2293 2271 2273 +14 141 3,563 +52 Hover/Click
Sep21 200526 2279 2284 2263 2263 +15 13 2,420 +0 Hover/Click
Total Volume and Open Interest 37,769 229,555 +1,733  
Coffee "C"(ICE) Weekly Monthly
Jul20 200526 104.65 107.10 104.20 105.10 +1.50 19,211 80,706 -213 Hover/Click
Sep20 200526 105.85 108.45 105.75 106.65 +1.45 11,733 50,358 -114 Hover/Click
Dec20 200526 108.35 110.45 108.00 108.75 +1.40 5,571 51,864 +884 Hover/Click
Mar21 200526 110.45 112.40 110.00 110.85 +1.45 2,988 25,154 +746 Hover/Click
May21 200526 111.45 113.55 111.35 112.00 +1.50 884 10,914 +528 Hover/Click
Jul21 200526 113.15 114.70 113.10 113.25 +1.55 355 4,964 +63 Hover/Click
Total Volume and Open Interest 41,057 246,756 +1,964  
Orange Juice(ICE) Weekly Monthly
Jul20 200526 127.50 129.90 127.50 128.70 +1.90 377 7,672 +25 Hover/Click
Sep20 200526 126.35 127.95 126.35 127.00 +1.50 97 2,301 +55 Hover/Click
Nov20 200526 125.40 127.10 125.40 126.15 +1.30 26 781 +22 Hover/Click
Jan21 200526 127.10 127.10 127.00 127.00 +1.00 4 400 +0 Hover/Click
Mar21 200526 128.80 128.80 128.80 128.80 +0.95 2 182 +2 Hover/Click
May21 200526 130.20 130.20 130.20 130.20 +0.95       Hover/Click
Total Volume and Open Interest 506 11,336 +104  
Sugar #11(ICE) Weekly Monthly
Jul20 200526 11.11 11.20 10.88 11.05 +0.12 62,437 306,608 -8,328 Hover/Click
Oct20 200526 11.15 11.17 10.91 11.10 +0.17 36,289 247,525 +2,465 Hover/Click
Mar21 200526 11.80 11.84 11.59 11.76 +0.13 14,430 167,539 -584 Hover/Click
May21 200526 11.76 11.79 11.53 11.69 +0.09 4,467 76,471 +386 Hover/Click
Jul21 200526 11.69 11.71 11.45 11.59 +0.06 6,331 62,106 +1,257 Hover/Click
Oct21 200526 11.74 11.76 11.51 11.64 +0.06 2,488 49,811 +475 Hover/Click
Mar22 200526 12.16 12.17 11.92 12.05 +0.05 1,412 26,697 +143 Hover/Click
May22 200526 12.02 12.02 11.85 11.94 +0.05 295 14,024 -61 Hover/Click
Total Volume and Open Interest 128,714 976,353 -4,179  
London Cocoa(LCE) Weekly Monthly
Jul20 200526 1980 1990 1942 1943 -40 4,961 59,861 +561 Hover/Click
Sep20 200526 1850 1858 1815 1818 -35 3,637 43,829 -390 Hover/Click
Dec20 200526 1748 1759 1727 1728 -25 3,794 62,280 +521 Hover/Click
Mar21 200526 1708 1712 1691 1692 -17 2,987 40,857 +773 Hover/Click
May21 200526 1688 1691 1680 1681 -16 1,064 15,645 +289 Hover/Click
Jul21 200526 1682 1685 1676 1677 -13 216 8,087 -77 Hover/Click
Sep21 200526 1675 1681 1670 1671 -13 129 9,284 +22 Hover/Click
Total Volume and Open Interest 16,938 245,646 +1,837  
London Sugar(LCE) Weekly Monthly
Aug20 200526 370.50 378.20 370.50 376.40 +9.50 3,141 44,775 +45 Hover/Click
Oct20 200526 347.80 352.00 345.50 349.10 +5.20 1,274 20,829 +130 Hover/Click
Dec20 200526 340.00 342.00 336.20 340.40 +3.50 364 9,863 -124 Hover/Click
Mar21 200526 339.00 340.00 335.00 338.60 +3.10 232 9,688 -25 Hover/Click
May21 200526 343.00 343.50 338.50 341.80 +2.20 27 3,957 -5 Hover/Click
Total Volume and Open Interest 5,061 94,924 +39  
Cotton(ICE) Weekly Monthly
Jul20 200526 57.80 59.45 57.66 58.23 +0.62 15,732 82,796 -68 Hover/Click
Oct20 200526 57.91 58.38 57.74 57.74 +0.23 2 31 +0 Hover/Click
Dec20 200526 57.93 58.87 57.76 58.00 +0.19 9,220 67,850 +2,528 Hover/Click
Mar21 200526 58.81 59.61 58.73 58.87 +0.14 904 14,020 +19 Hover/Click
May21 200526 59.64 60.28 59.60 59.71 +0.14 223 3,915 +49 Hover/Click
Jul21 200526 60.28 60.91 60.24 60.41 +0.18 97 4,422 -27 Hover/Click
Total Volume and Open Interest 26,316 182,337 +2,553  
Lumber(CME) Weekly Monthly
Jul20 200526 371.5 375.0 353.8 356.8 -10.7 351 1,601 +22  
Sep20 200526 370.8 374.5 355.7 357.3 -10.8 137 727 +7  
Nov20 200526 365.2 365.2 357.1 357.1 -6.0 28 245 +5  
Jan21 200526 372.7 372.7 361.2 361.2 -9.0 0 24 +0  
Mar21 200526 359.8 359.8 359.8 359.8 -9.0        
May21 200526 358.3 358.3 358.3 358.3 -9.0        
Jul21 200526 356.8 356.8 356.8 356.8 -9.0        
Total Volume and Open Interest 516 2,597 +34  
Crude Oil(NYM) Weekly Monthly
Jul20 200526 33.30 34.81 32.48 34.35 +1.10 372,814 282,132 -9,587 Hover/Click
Aug20 200526 33.77 35.16 32.90 34.77 +1.12 127,183 240,084 +735 Hover/Click
Sep20 200526 34.30 35.58 33.43 35.24 +1.10 96,592 320,545 +1,481 Hover/Click
Oct20 200526 34.20 35.89 33.95 35.56 +1.07 38,135 110,793 -3,929 Hover/Click
Nov20 200526 34.61 36.21 34.35 35.88 +1.04 20,745 116,796 -2,097 Hover/Click
Dec20 200526 35.20 36.51 34.59 36.21 +1.03 82,460 323,356 +836 Hover/Click
Jan21 200526 35.02 36.76 35.01 36.51 +1.03 14,824 73,508 +1,458 Hover/Click
Feb21 200526 35.63 36.94 35.63 36.78 +1.03 7,052 45,209 +2,000 Hover/Click
Mar21 200526 35.75 37.24 35.65 37.04 +1.05 12,038 48,823 +827 Hover/Click
Apr21 200526 36.43 37.49 36.41 37.28 +1.06 9,525 28,121 +2,042 Hover/Click
May21 200526 36.25 37.69 36.02 37.51 +1.07 2,239 28,653 -858 Hover/Click
Jun21 200526 36.37 37.91 36.20 37.72 +1.07 22,760 110,048 +1,356 Hover/Click
Jul21 200526 37.50 37.92 37.10 37.92 +1.07 646 23,776 +79 Hover/Click
Aug21 200526 37.47 38.32 37.34 38.10 +1.07 361 15,205 -120 Hover/Click
Sep21 200526 38.00 38.29 38.00 38.27 +1.07 1,948 37,229 +427 Hover/Click
Oct21 200526 38.46 38.46 38.46 38.46 +1.08 471 11,473 -17 Hover/Click
Total Volume and Open Interest 841,033 2,144,464 -6,390  
e-miNY Crude Oil(NYM)
Jul20 200526 33.300 34.800 32.500 34.350 +1.100 20,186 2,575 +69  
Aug20 200526 33.650 35.125 33.000 34.775 +1.125 1,271 1,105 +74  
Sep20 200526 33.850 35.550 33.575 35.250 +1.100 155 572 +13  
Oct20 200526 34.775 35.600 34.700 35.550 +1.050 50 169 +0  
Nov20 200526 34.650 35.875 34.650 35.875 +1.025 4 56 -1  
Dec20 200526 34.400 36.300 34.400 36.200 +1.025 158 386 -8  
Jan21 200526 35.250 36.500 35.250 36.500 +1.025 15 58 +1  
Feb21 200526 35.950 36.775 35.950 36.775 +1.025 2 62 -1  
Mar21 200526 37.000 37.050 37.000 37.050 +1.050 1 35 +0  
Apr21 200526 37.275 37.275 37.275 37.275 +1.050 2 31 +2  
Total Volume and Open Interest 21,875 5,280 +149  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200526 98.91 103.40 96.90 99.08 +0.88 23,547 33,739 -3,723 Hover/Click
Jul20 200526 102.48 107.12 100.65 102.79 +0.81 49,964 75,487 +1,961 Hover/Click
Aug20 200526 105.84 110.18 104.13 106.18 +0.86 18,044 31,179 +610 Hover/Click
Sep20 200526 109.13 113.15 107.47 109.44 +0.90 14,304 33,653 +860 Hover/Click
Oct20 200526 110.45 115.53 109.95 111.96 +0.95 7,821 25,059 +872 Hover/Click
Nov20 200526 113.69 117.26 113.00 114.02 +1.03 5,707 23,626 +150 Hover/Click
Dec20 200526 114.05 118.78 113.56 115.63 +1.07 9,350 41,783 +111 Hover/Click
Jan21 200526 119.32 120.15 116.59 117.27 +1.08 1,248 18,648 +82 Hover/Click
Feb21 200526 121.14 121.14 118.05 118.68 +1.04 950 11,132 -37 Hover/Click
Mar21 200526 120.78 121.69 119.08 119.80 +1.07 2,250 11,197 +303 Hover/Click
Apr21 200526 120.12 120.54 120.10 120.31 +1.07 1,734 8,781 +15 Hover/Click
May21 200526 122.79 122.79 120.86 120.91 +1.07 1,632 4,279 -2 Hover/Click
Jun21 200526 124.54 124.55 121.14 121.83 +1.05 3,030 18,984 -48 Hover/Click
Jul21 200526 123.46 123.46 123.46 123.46 +1.07 1,639 3,497 -19 Hover/Click
Total Volume and Open Interest 148,887 390,960 +2,072  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200526 103.12 107.58 101.82 104.89 +1.07 28,297 30,559 -3,462 Hover/Click
Jul20 200526 104.79 109.11 103.18 106.48 +1.30 51,525 107,274 +1,771 Hover/Click
Aug20 200526 105.35 109.81 104.06 107.62 +1.61 23,031 38,661 +2,165 Hover/Click
Sep20 200526 104.51 109.51 103.90 107.67 +1.93 12,844 49,423 +181 Hover/Click
Oct20 200526 96.41 100.36 95.25 98.78 +1.92 6,125 34,222 +259 Hover/Click
Nov20 200526 94.90 99.39 94.90 97.94 +1.94 4,781 20,191 -89 Hover/Click
Dec20 200526 94.60 99.02 94.46 97.72 +2.04 8,089 40,693 +684 Hover/Click
Jan21 200526 98.41 99.53 98.25 98.48 +2.10 2,047 10,218 +378 Hover/Click
Feb21 200526 100.00 100.00 99.09 99.96 +2.12 338 2,899 -12 Hover/Click
Mar21 200526 100.00 102.16 100.00 102.16 +2.22 692 5,818 +96 Hover/Click
Total Volume and Open Interest 140,761 384,874 +2,746  
e-miNY RBOB Gasoline(NYM)
Jun20 200526 103.80 104.90 103.80 104.90 +1.08 0 1 +0  
Jul20 200526 106.50 106.50 106.48 106.50 +1.32        
Aug20 200526 107.60 107.62 107.60 107.60 +1.59        
Sep20 200526 107.70 107.70 107.67 107.70 +1.96        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200526 1.746 1.809 1.692 1.793 +0.062 99,424 23,451 -12,368 Hover/Click
Jul20 200526 1.882 1.950 1.842 1.945 +0.064 138,509 351,053 +13,176 Hover/Click
Aug20 200526 1.967 2.023 1.918 2.019 +0.061 29,647 72,638 +2,375 Hover/Click
Sep20 200526 2.020 2.073 1.976 2.069 +0.056 25,669 144,983 +3,928 Hover/Click
Oct20 200526 2.099 2.150 2.064 2.146 +0.051 26,517 101,917 +362 Hover/Click
Nov20 200526 2.408 2.465 2.389 2.449 +0.041 11,490 44,273 -77 Hover/Click
Dec20 200526 2.821 2.882 2.802 2.848 +0.031 8,946 58,255 -1,047 Hover/Click
Jan21 200526 2.959 3.022 2.943 2.987 +0.030 18,348 94,412 +1,952 Hover/Click
Feb21 200526 2.910 2.982 2.908 2.949 +0.029 7,657 35,293 +986 Hover/Click
Mar21 200526 2.792 2.853 2.789 2.818 +0.023 14,442 62,671 +1,926 Hover/Click
Apr21 200526 2.506 2.561 2.497 2.525 +0.014 14,691 70,425 +834 Hover/Click
May21 200526 2.485 2.534 2.484 2.496 +0.011 3,087 26,034 -525 Hover/Click
Jun21 200526 2.526 2.566 2.524 2.535 +0.010 1,918 16,656 -339 Hover/Click
Jul21 200526 2.573 2.613 2.573 2.580 +0.009 1,221 12,077 +96 Hover/Click
Aug21 200526 2.579 2.616 2.577 2.586 +0.009 457 10,263 +25 Hover/Click
Sep21 200526 2.563 2.595 2.560 2.565 +0.009 298 11,612 +63 Hover/Click
Total Volume and Open Interest 407,414 1,259,169 +12,061  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200526 35.66 36.68 35.26 36.17 +0.64 174,586 190,712 -33,374 Hover/Click
Aug20 200526 36.30 37.24 35.83 36.74 +0.62 175,094 369,361 +10,741 Hover/Click
Sep20 200526 36.75 37.61 36.28 37.19 +0.61 96,457 262,696 +9,040 Hover/Click
Oct20 200526 37.20 38.06 36.76 37.67 +0.58 47,206 142,480 +1,696 Hover/Click
Nov20 200526 37.73 38.54 37.25 38.16 +0.53 36,606 125,048 +4,790 Hover/Click
Dec20 200526 38.24 39.04 37.76 38.66 +0.51 93,011 325,952 +8,962 Hover/Click
Jan21 200526 38.64 39.40 38.16 39.06 +0.51 11,001 114,876 +694 Hover/Click
Feb21 200526 39.10 39.73 38.52 39.41 +0.51 8,709 95,111 +1,113 Hover/Click
Mar21 200526 39.38 40.07 38.91 39.81 +0.53 9,087 92,964 +824 Hover/Click
Apr21 200526 39.71 40.14 39.70 40.14 +0.54 1,253 59,110 -212 Hover/Click
May21 200526 40.52 40.52 39.92 40.49 +0.55 1,584 40,109 +590 Hover/Click
Jun21 200526 40.39 41.05 39.92 40.83 +0.57 25,063 146,589 -1,001 Hover/Click
Jul21 200526 40.40 41.14 40.40 41.14 +0.58 2,582 37,578 +1,177 Hover/Click
Aug21 200526 41.12 41.44 41.12 41.40 +0.58 1,044 26,653 -92 Hover/Click
Total Volume and Open Interest 736,391 2,693,217 +7,562  
Gas Oil(ICE) Weekly Monthly
Jun20 200526 300.75 310.25 293.75 297.00 -2.75 55,051 104,518 -7,463 Hover/Click
Jul20 200526 310.75 320.25 304.25 307.50 -3.00 77,616 135,602 -2,127 Hover/Click
Aug20 200526 317.75 327.00 311.75 315.00 -3.50 28,539 68,449 -606 Hover/Click
Sep20 200526 324.75 333.50 319.50 322.25 -3.75 18,766 61,179 +2,018 Hover/Click
Oct20 200526 332.00 340.75 326.75 329.50 -4.00 10,711 49,309 +52 Hover/Click
Nov20 200526 337.00 344.75 331.50 333.75 -4.25 5,348 40,326 +267 Hover/Click
Dec20 200526 339.25 347.50 334.50 337.00 -4.00 25,920 82,728 +47 Hover/Click
Jan21 200526 344.00 351.25 339.25 341.75 -4.00 3,206 37,887 +572 Hover/Click
Feb21 200526 352.25 356.50 346.00 346.75 -4.00 1,726 20,568 -226 Hover/Click
Mar21 200526 357.00 360.50 349.00 351.50 -4.00 1,745 20,991 +179 Hover/Click
Total Volume and Open Interest 248,352 851,073 -3,762  
Ethanol(CBOT)
Jun20 200526 1.071 1.170 1.071 1.165 +0.060 12 54 -12  
Jul20 200526 1.071 1.130 1.071 1.129 +0.054 19 262 +9  
Aug20 200526 1.134 1.134 1.134 1.134 +0.049 0 36 +0  
Sep20 200526 1.134 1.134 1.134 1.134 +0.049        
Oct20 200526 1.134 1.134 1.134 1.134 +0.049        
Nov20 200526 1.134 1.134 1.134 1.134 +0.049        
Dec20 200526 1.169 1.169 1.169 1.169 +0.049 0 1 +0  
Jan21 200526 1.165 1.165 1.165 1.165 +0.049        
Total Volume and Open Interest 31 353 -3  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200526 33.98 34.80 33.41 34.35 +0.63 26,846 78,285 -256 Hover/Click
Aug20 200526 34.29 35.14 33.82 34.77 +0.67 25,195 50,943 +2,546 Hover/Click
Sep20 200526 34.80 35.55 34.27 35.24 +0.67 32,141 68,525 +1,912 Hover/Click
Oct20 200526 35.13 35.84 34.74 35.56 +0.64 16,693 24,469 +79 Hover/Click
Nov20 200526 35.81 36.16 34.95 35.88 +0.61 5,261 18,118 +110 Hover/Click
Dec20 200526 36.12 36.47 35.31 36.21 +0.60 16,715 82,280 +498 Hover/Click
Jan21 200526 36.22 36.51 36.22 36.51 +0.60 1,506 10,530 +112 Hover/Click
Feb21 200526 36.55 37.00 36.00 36.78 +0.60 648 6,408 +71 Hover/Click
Mar21 200526 36.83 37.04 36.61 37.04 +0.61 844 8,304 +9 Hover/Click
Apr21 200526 37.28 37.28 37.28 37.28 +0.61 281 6,159 -42 Hover/Click
May21 200526 37.51 37.51 37.51 37.51 +0.61 38 5,846 +5 Hover/Click
Jun21 200526 37.33 37.83 37.25 37.72 +0.61 3,929 33,405 +16 Hover/Click
Jul21 200526 37.92 37.92 37.92 37.92 +0.61 16 5,748 +0 Hover/Click
Aug21 200526 38.10 38.10 38.10 38.10 +0.61 10 6,364 +0 Hover/Click
Sep21 200526 38.27 38.27 38.27 38.27 +0.61 108 6,061 +23 Hover/Click
Oct21 200526 38.46 38.46 38.46 38.46 +0.62 20 6,696 +20 Hover/Click
Total Volume and Open Interest 134,560 556,761 +4,769  
US Dollar Index(ICE) Weekly Monthly
Jun20 200526 99.760 99.785 98.895 98.905 -0.982 13,882 29,622 -41 Hover/Click
Sep20 200526 99.790 99.790 98.915 98.920 -0.960 76 942 +7 Hover/Click
Dec20 200526 99.650 99.650 98.935 98.935 -0.960 1 244 +1 Hover/Click
Total Volume and Open Interest 13,959 30,845 -33  
Australian Dollar(CME) Weekly Monthly
Jun20 200526 65.34 66.76 65.19 66.75 +1.46 94,427 131,708 +236 Hover/Click
Sep20 200526 65.44 66.75 65.23 66.75 +1.46 328 1,105 +23 Hover/Click
Dec20 200526 65.38 66.74 65.38 66.74 +1.46 2 302 +0 Hover/Click
Total Volume and Open Interest 94,829 133,788 +303  
British Pound(CME) Weekly Monthly
Jun20 200526 121.70 123.64 121.65 123.43 +1.73 70,209 181,055 +4,033 Hover/Click
Sep20 200526 121.79 123.64 121.72 123.47 +1.73 388 2,526 +285 Hover/Click
Dec20 200526 121.86 123.63 121.86 123.52 +1.72 0 210 +0 Hover/Click
Total Volume and Open Interest 70,615 184,424 +4,320  
Canadian Dollar(CME) Weekly Monthly
Jun20 200526 71.47 72.70 71.39 72.69 +1.33 53,212 120,613 -554 Hover/Click
Sep20 200526 71.45 72.69 71.44 72.69 +1.33 572 4,036 +420 Hover/Click
Dec20 200526 71.62 72.70 71.62 72.70 +1.33 164 2,996 +162 Hover/Click
Mar21 200526 72.36 72.71 72.36 72.71 +1.33 106 238 +105 Hover/Click
Total Volume and Open Interest 54,589 128,748 -100  
Japanese Yen(CME) Weekly Monthly
Jun20 200526 92.96 93.14 92.68 93.02 +0.03 61,861 146,604 -92 Hover/Click
Sep20 200526 93.12 93.24 92.83 93.16 +0.03 454 1,791 +200 Hover/Click
Dec20 200526 93.32 93.32 93.32 93.32 +0.03 0 65 +0 Hover/Click
Total Volume and Open Interest 63,367 151,494 +1,059  
Swiss Franc(CME) Weekly Monthly
Jun20 200526 102.98 103.72 102.77 103.68 +0.80 18,504 39,267 -493 Hover/Click
Sep20 200526 103.17 103.98 103.17 103.95 +0.80 56 141 +13 Hover/Click
Dec20 200526 104.26 104.26 104.26 104.26 +0.80 0 24 +0 Hover/Click
Total Volume and Open Interest 18,560 39,433 -480  
EuroFX(CME) Weekly Monthly
Jun20 200526 109.03 110.00 108.74 109.98 +1.06 138,798 544,232 +736 Hover/Click
Sep20 200526 109.26 110.21 109.00 110.19 +1.06 1,024 4,987 +578 Hover/Click
Dec20 200526 109.23 110.42 109.23 110.42 +1.07 278 1,913 +4 Hover/Click
Total Volume and Open Interest 140,396 553,512 +1,394  
Mexican Peso(CME) Weekly Monthly
Jun20 200526 438.50 450.88 437.88 449.25 +11.13 41,078 106,551 +2,751 Hover/Click
Jul20 200526 439.00 447.38 439.00 447.38 +11.13 2 54 +2  
Total Volume and Open Interest 41,121 108,024 +2,762  
Brazilian Real(CME) Weekly Monthly
Jun20 200526 180.80 187.80 179.70 187.25 +7.70 4,477 23,791 -105 Hover/Click
Jul20 200526 181.45 187.20 180.35 186.90 +7.65 433 848 +267  
Aug20 200526 186.60 186.60 186.60 186.60 +7.45 0 128 +0  
Sep20 200526 185.70 186.35 185.70 186.35 +7.55 33 85 +32 Hover/Click
Total Volume and Open Interest 4,943 24,852 +194  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200526 180~040 180~150 178~260 178~310 -1~090 422,084 961,547 -35,593 Hover/Click
Sep20 200526 178~190 178~290 177~080 177~130 -1~090 221,975 228,522 +133,122 Hover/Click
Dec20 200526 176~130 176~130 176~130 176~130 -1~090       Hover/Click
Total Volume and Open Interest 644,059 1,190,069 +97,529  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200526 139~060 139~080 138~255 138~305 -0~065 1,429,655 2,988,216 -193,519 Hover/Click
Sep20 200526 138~300 138~315 138~170 138~220 -0~065 509,205 594,564 +251,201 Hover/Click
Dec20 200526 138~215 138~215 138~215 138~215 -0~065       Hover/Click
Total Volume and Open Interest 1,938,860 3,582,780 +57,682  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200526 125~206 125~212 125~146 125~180 -0~024 1,193,979 2,528,819 -377,832 Hover/Click
Sep20 200526 125~154 125~160 125~090 125~124 -0~026 734,249 1,255,486 +470,002 Hover/Click
Dec20 200526 125~124 125~124 125~124 125~124 -0~026       Hover/Click
Total Volume and Open Interest 1,928,228 3,784,305 +92,170  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200526 110~083 110~085 110~070 110~075 -0~006 583,141 1,920,993 -238,742 Hover/Click
Sep20 200526 110~127 110~131 110~114 110~123 -0~005 366,889 496,658 +227,087 Hover/Click
Dec20 200526 110~123 110~123 110~123 110~123 -0~005       Hover/Click
Total Volume and Open Interest 950,030 2,417,651 -11,655  
Eurodollars(CME) Weekly Monthly
Jun20 200526 99.680 99.680 99.665 99.675 -0.007 158,443 1,781,090 +17,296  
Sep20 200526 99.700 99.705 99.695 99.700 -0.005 105,194 1,680,033 -13,786  
Dec20 200526 99.695 99.700 99.680 99.685 -0.010 78,681 1,155,260 +5,266  
Mar21 200526 99.770 99.780 99.755 99.760 -0.015 88,446 957,515 -1,537  
Jun21 200526 99.800 99.800 99.775 99.785 -0.010 86,793 890,071 +5,687  
Sep21 200526 99.795 99.800 99.770 99.785 -0.010 70,596 640,639 +2,426  
Dec21 200526 99.770 99.780 99.745 99.765 -0.010 99,936 730,463 +13,507  
Mar22 200526 99.770 99.780 99.745 99.770 -0.005 92,274 612,064 +9,242  
Jun22 200526 99.745 99.750 99.710 99.740 -0.005 56,059 465,288 +4,585  
Sep22 200526 99.715 99.725 99.680 99.710 -0.005 59,663 357,760 +8,966  
Dec22 200526 99.665 99.680 99.630 99.660 -0.010 69,372 261,896 +13,174  
Mar23 200526 99.635 99.645 99.600 99.630 -0.010 60,939 314,979 +7,205  
Jun23 200526 99.595 99.605 99.555 99.590 -0.010 37,127 186,659 -1,751  
Sep23 200526 99.555 99.565 99.515 99.550 -0.010 30,688 175,926 +722  
Dec23 200526 99.500 99.515 99.465 99.495 -0.015 36,182 119,761 -1,161  
Mar24 200526 99.475 99.475 99.425 99.460 -0.015 33,981 135,699 +3,296  
Jun24 200526 99.425 99.435 99.375 99.415 -0.015 24,572 73,963 -141  
Sep24 200526 99.385 99.390 99.330 99.370 -0.015 31,967 86,785 +2,057  
Total Volume and Open Interest 1,296,712 10,917,253 +73,980  
Ultra T-Bond(CBOT)
Jun20 200526 221~25 222~03 218~01 218~24 -2~25 287,322 861,314 -97,495  
Sep20 200526 220~08 220~16 216~11 217~06 -2~26 159,474 302,937 +106,185  
Dec20 200526 217~06 217~06 217~06 217~06 -2~26        
Total Volume and Open Interest 446,796 1,164,251 +8,690  
Ultra 10-Yr T-Note(CBOT)
Jun20 200526 156~265 156~310 156~065 156~120 -0~145 294,933 813,141 -73,104  
Sep20 200526 157~045 157~075 156~140 156~190 -0~165 134,504 173,611 +85,397  
Dec20 200526 156~190 156~190 156~190 156~190 -0~165        
Total Volume and Open Interest 429,437 986,752 +12,293  
30 Day Federal Funds(CBOT)
May20 200526 99.948 99.950 99.948 99.948 -0.002 3,160 231,318 +400  
Jun20 200526 99.950 99.950 99.945 99.945 -0.005 17,798 131,972 +3,346  
Jul20 200526 99.950 99.955 99.945 99.945 -0.005 23,804 220,547 -2,473  
Aug20 200526 99.955 99.955 99.945 99.945 -0.005 17,122 183,479 +2,499  
Sep20 200526 99.955 99.960 99.945 99.950 -0.005 5,079 80,666 -1,021  
Oct20 200526 99.965 99.965 99.960 99.960 unch 5,094 217,850 -1,384  
Total Volume and Open Interest 118,617 1,825,754 +9,011  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200525 152.39 152.45 152.21 152.31 -0.02 574 12,890 -13 Hover/Click
Sep20 200525 152.35 152.35 152.29 152.29 -0.04       Hover/Click
Dec20 200525 152.29 152.29 152.29 152.29 -0.04       Hover/Click
Total Volume and Open Interest 574 12,890 -13  
Euro-Buxl(EUREX)
Jun20 200526 214.04 214.12 210.64 211.54 -2.36 36,668 208,091 +1,665  
Sep20 200526 220.26 220.26 218.52 218.68 -2.58 545 909 +496  
Dec20 200526 215.54 215.54 215.54 215.54 -2.36        
Total Volume and Open Interest 37,213 209,000 +2,161  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200526 173.11 173.16 172.01 172.16 -0.90 460,081 1,247,670 +4,067 Hover/Click
Sep20 200526 176.06 176.06 175.18 175.33 -0.96 11,339 33,437 +2,492 Hover/Click
Dec20 200526 173.21 173.21 173.21 173.21 -0.90       Hover/Click
Total Volume and Open Interest 471,420 1,281,107 +6,559  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200526 135.39 135.39 134.97 135.02 -0.32 274,667 949,687 +10,275 Hover/Click
Sep20 200526 134.59 134.63 134.41 134.46 -0.32 14,491 71,458 +9,611 Hover/Click
Dec20 200526 134.95 134.95 134.95 134.95 -0.32       Hover/Click
Total Volume and Open Interest 289,158 1,021,145 +19,886  
Euro-Schatz(EUREX)
Jun20 200526 112.10 112.11 112.03 112.04 -0.07 258,582 1,380,521 +64,264  
Sep20 200526 112.14 112.14 112.07 112.08 -0.07 25,517 34,941 +23,559  
Dec20 200526 112.29 112.29 112.29 112.29 -0.07        
Total Volume and Open Interest 284,099 1,415,462 +87,823  
3-Mth Euribor(EUREX)
Jun20 200526 100.310 100.310 100.310 100.310 -0.010 0 771 +0  
Sep20 200526 100.360 100.360 100.360 100.360 -0.010 0 888 +0  
Dec20 200526 100.380 100.380 100.380 100.380 -0.005 0 321 +0  
Total Volume and Open Interest 0 4,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200526 138~04 138~14 137~29 138~00 -0~16 312,289 385,227 -17,481 Hover/Click
Sep20 200526 137~08 137~15 136~31 137~02 -0~16 79,479 104,536 +49,258 Hover/Click
Total Volume and Open Interest 391,768 489,763 +31,777  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200526 99.78 99.79 99.76 99.76 -0.01 54,371 473,578 +4,698  
Sep20 200526 99.83 99.83 99.80 99.81 -0.03 78,152 422,802 +293  
Dec20 200526 99.83 99.83 99.79 99.80 -0.03 60,339 407,786 -3,603  
Mar21 200526 99.88 99.88 99.84 99.85 -0.03 56,652 511,239 +2,351  
Jun21 200526 99.89 99.89 99.85 99.86 -0.03 55,467 423,474 +12,528  
Sep21 200526 99.89 99.89 99.85 99.85 -0.04 61,454 271,972 +9,261  
Total Volume and Open Interest 667,892 3,465,705 +40,795  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200526 100.320 100.320 100.305 100.305 -0.010 27,396 498,233 -1,230  
Sep20 200526 100.370 100.370 100.355 100.360 -0.005 26,874 422,299 +1,548  
Dec20 200526 100.390 100.390 100.370 100.380 -0.005 17,024 378,743 -3,007  
Total Volume and Open Interest 252,949 3,467,870 +1,902  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200526 99.83 99.85 99.83 99.85 +0.01 15,776 97,552 +753  
Sep20 200526 99.82 99.84 99.82 99.84 +0.02 15,387 147,882 +2,765  
Dec20 200526 99.79 99.81 99.78 99.80 +0.01 17,856 151,954 +3,902  
Mar21 200526 99.78 99.80 99.78 99.80 +0.01 19,610 122,478 +3,784  
Jun21 200526 99.76 99.78 99.75 99.77 unch 9,882 85,875 -1,972  
Sep21 200526 99.74 99.76 99.74 99.75 unch 4,301 58,878 +1,591  
Dec21 200526 99.71 99.72 99.71 99.72 -0.01 2,859 53,799 +294  
Mar22 200526 99.70 99.71 99.70 99.71 -0.01 3,483 43,056 +1,141  
Jun22 200526 99.69 99.69 99.68 99.68 -0.01 235 2,708 +188  
Sep22 200526 99.64 99.64 99.64 99.64 -0.02 0 658 +0  
Total Volume and Open Interest 89,392 765,974 +12,449  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200526 99.15 99.16 99.12 99.13 -0.02 153,290 1,262,057 +16,235  
Sep20 200526 99.12 99.12 99.09 99.09 -0.03 3 20,608 +1  
Total Volume and Open Interest 153,293 1,282,665 +16,236  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200526 99.74 99.74 99.73 99.74 -0.00 175,644 1,145,637 +4,485  
Sep20 200526 99.72 99.72 99.72 99.72 unch 0 232 +0  
Total Volume and Open Interest 175,644 1,145,869 +4,485  
Gold(CMX) Weekly Monthly
Jun20 200526 1734.8 1737.2 1700.0 1705.6 -29.9 238,735 201,298 -27,933 Hover/Click
Aug20 200526 1753.0 1755.6 1721.2 1728.2 -25.3 59,710 220,141 +23,917 Hover/Click
Oct20 200526 1758.0 1761.2 1730.0 1735.5 -25.0 2,701 20,447 +634 Hover/Click
Dec20 200526 1765.0 1768.0 1734.8 1740.5 -25.1 5,865 67,839 +936 Hover/Click
Feb21 200526 1762.0 1763.3 1738.0 1744.0 -24.8 1,697 10,786 +32 Hover/Click
Apr21 200526 1760.9 1765.0 1739.8 1744.9 -24.6 1,958 1,854 -805 Hover/Click
Jun21 200526 1760.4 1765.0 1741.6 1745.5 -24.5 1,270 4,617 +818 Hover/Click
Aug21 200526 1762.9 1764.0 1745.9 1745.9 -24.9 152 310 +33 Hover/Click
Oct21 200526 1746.5 1746.5 1746.5 1746.5 -25.7 17 88 +16 Hover/Click
Dec21 200526 1763.7 1765.1 1745.5 1747.4 -26.1 510 2,288 +147 Hover/Click
Feb22 200526 1748.8 1748.8 1748.8 1748.8 -26.1       Hover/Click
Total Volume and Open Interest 313,705 530,794 -2,219  
Silver(CMX) Weekly Monthly
May20 200526 1788.5 1788.5 1755.5 1756.5 -9.9 8 148 -10 Hover/Click
Jul20 200526 1769.0 1804.0 1737.0 1759.5 -9.8 74,678 116,637 -945 Hover/Click
Sep20 200526 1770.0 1810.0 1745.0 1767.4 -8.9 4,023 20,561 +1,086 Hover/Click
Dec20 200526 1773.0 1817.0 1755.0 1777.1 -8.6 901 13,479 +87 Hover/Click
Mar21 200526 1798.5 1819.0 1775.0 1784.4 -8.6 32 3,021 +6 Hover/Click
May21 200526 1787.7 1787.7 1787.7 1787.7 -8.6 2 821 +1 Hover/Click
Jul21 200526 1791.4 1791.4 1791.4 1791.4 -8.6 0 70 +0 Hover/Click
Total Volume and Open Interest 79,931 155,485 +231  
Platinum(NYMEX) Weekly Monthly
Jul20 200526 886.0 911.9 867.0 873.3 -13.0 18,945 39,330 -1,340 Hover/Click
Oct20 200526 882.7 904.9 865.0 872.9 -12.7 1,698 9,869 +346 Hover/Click
Jan21 200526 872.0 902.2 867.0 870.8 -12.0 282 1,335 +98 Hover/Click
Apr21 200526 870.0 871.2 870.0 871.2 -12.8 10 141 +0 Hover/Click
Total Volume and Open Interest 20,944 50,679 -936  
Palladium(NYMEX) Weekly Monthly
Jun20 200526 1976.70 2053.30 1962.00 1989.10 +12.00 1,566 1,780 -541 Hover/Click
Sep20 200526 1975.90 2050.00 1960.10 1986.80 +11.00 987 4,770 +514 Hover/Click
Dec20 200526 1982.20 2000.00 1965.00 1975.30 +10.20 22 391 -7 Hover/Click
Total Volume and Open Interest 2,575 6,941 -34  
Copper(CMX) Weekly Monthly
May20 200526 240.25 245.65 240.25 243.85 +2.95 432 1,298 -33 Hover/Click
Jul20 200526 239.05 243.90 238.60 241.85 +3.20 56,127 101,583 -927 Hover/Click
Sep20 200526 240.05 244.80 239.85 243.05 +3.20 5,620 30,630 +767 Hover/Click
Dec20 200526 241.75 245.85 241.60 244.55 +3.15 1,778 22,955 +428 Hover/Click
Mar21 200526 243.85 247.10 243.15 245.95 +3.15 310 5,322 +49 Hover/Click
Total Volume and Open Interest 64,805 173,624 +413  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200526 24411 25127 24376 25002 +578 213,835 74,691 +563 Hover/Click
Sep20 200526 24331 25002 24331 24886 +571 141 975 +6 Hover/Click
Dec20 200526 24688 24888 24688 24792 +563 0 30 +0 Hover/Click
Mar21 200526 24679 24679 24679 24679 +560       Hover/Click
Total Volume and Open Interest 213,976 75,696 +569  
S & P 500(CME) Weekly Monthly
Jun20 200526 2950.50 3016.25 2950.50 2994.50 +41.50 1,267 106,652 +63  
Sep20 200526 2985.00 2985.00 2985.00 2985.00 +41.25 0 11 +0  
Dec20 200526 2979.50 2979.50 2979.50 2979.50 +41.00        
Mar21 200526 2973.00 2973.00 2973.00 2973.00 +41.75        
Total Volume and Open Interest 1,267 106,737 +63  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200526 2948.50 3019.75 2947.50 2994.50 +41.50 1,608,225 3,136,611 +3,551 Hover/Click
Sep20 200526 2942.00 3010.50 2941.00 2985.00 +41.25 3,168 38,083 +132 Hover/Click
Dec20 200526 2965.75 3000.00 2964.75 2979.50 +41.00 190 41,907 -6 Hover/Click
Mar21 200526 2950.00 2973.00 2950.00 2973.00 +41.75 0 116 +0 Hover/Click
Total Volume and Open Interest 1,611,583 3,216,732 +3,677  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200526 9396.25 9604.00 9373.00 9406.50 +0.25 429,220 204,962 +1,521 Hover/Click
Sep20 200526 9392.50 9587.50 9364.50 9391.00 -0.50 288 2,165 +7 Hover/Click
Dec20 200526 9425.00 9425.00 9390.50 9390.50 -6.25 0 44 +0 Hover/Click
Total Volume and Open Interest 429,508 207,173 +1,528  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200526 1693.10 1764.40 1690.80 1750.80 +57.80 14,049 68,374 -882 Hover/Click
Sep20 200526 1722.00 1753.40 1722.00 1748.30 +57.90 5 6 +1 Hover/Click
Dec20 200526 1758.80 1758.80 1758.80 1758.80 +55.20       Hover/Click
Total Volume and Open Interest 14,054 68,380 -881  
Volatility Index(CBOE)
May20 200520 30.80 31.13 28.11 28.11 -2.64 31,620 37,361 -3,110  
Jun20 200526 29.50 30.15 28.70 29.63 -0.75 49,135 104,255 -5,785  
Jul20 200526 30.30 30.80 29.60 30.48 -0.60 22,397 41,404 +1,395  
Aug20 200526 30.25 30.45 29.55 30.18 -0.62 5,613 16,279 +191  
Total Volume and Open Interest 83,083 207,882 -4,005  
S & P 600(CME)
Jun20 200526 805.70 805.70 805.70 805.70 +30.10 0 595 +0  
Sep20 200526 806.20 806.20 806.20 806.20 +30.10        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200526 1353.40 1410.10 1350.80 1394.30 +40.00 171,076 552,665 +4,896 Hover/Click
Sep20 200526 1349.00 1405.50 1347.00 1391.30 +39.70 62 4,965 +9 Hover/Click
Dec20 200526 1387.70 1387.70 1387.70 1387.70 +38.70 0 1 +0 Hover/Click
Total Volume and Open Interest 171,138 557,631 +4,905  
Nikkei 225(CME)
Jun20 200526 20570 21370 20570 21290 +725 4,068 12,942 -133  
Sep20 200526 20710 21380 20710 21350 +725 4 11 +1  
Total Volume and Open Interest 4,072 12,953 -132  
Nikkei 225(SGX) Weekly Monthly
Jun20 200525 20340 20845 20230 20805 +450 65,423 121,748 -683  
Sep20 200525 20760 20760 20760 20760 +450 160 1,168 +0  
Dec20 200525 20625 20625 20625 20625 +450 116 15,804 +116  
Total Volume and Open Interest 66,371 165,898 -297  
Nikkei 225 Mini(JPX)
Jun20 200526 20980 21330 20925 21280 +460 1,014,183 673,323 -717  
Sep20 200525 20230 20750 20200 20750 +200 37,942 19,879 +235  
Dec20 200525 20100 20620 20070 20620 +200 1,094 4,515 +51  
Total Volume and Open Interest 1,019,902 725,289 +11,927  
Nikkei 225(JPX)
Jun20 200526 20980 21330 20920 21280 +460 61,341 355,835 -4,462  
Sep20 200526 20910 21260 20860 21220 +470 840 15,368 +1,803  
Dec20 200526 20890 21080 20890 21080 +460 13 66,535 -306  
Total Volume and Open Interest 62,202 517,121 -2,828  
Nikkei 225(CME) Yen
Jun20 200526 20550 21360 20550 21275 +725 27,103 39,501 -1,211  
Sep20 200526 21195 21225 21195 21210 +730 3 85 -1  
Dec20 200526 21035 21035 21035 21035 +705        
Total Volume and Open Interest 27,106 39,586 -1,212  
Nikkei 225(CME) e-Mini Yen
Jun20 200526 21280 21280 21275 21280 +730        
Sep20 200526 21210 21210 21210 21210 +730        
Dec20 200526 21040 21040 21035 21040 +710        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200526 4580.0 4611.5 4564.0 4596.5 +65.0 57,594 214,097 +0  
Jul20 200526 4558.0 4567.0 4558.0 4567.0 +65.0        
Aug20 200526 4564.5 4564.5 4564.5 4564.5 +65.0        
Sep20 200526 4551.0 4562.0 4551.0 4562.0 +65.0 0 4 +0  
Dec20 200526 4541.5 4541.5 4541.5 4541.5 +66.0 0 56,613 +0  
Mar21 200526 4529.0 4529.0 4529.0 4529.0 +64.5        
Total Volume and Open Interest 57,594 285,220 +3,288  
Hang Seng Index(HKFE) Weekly Monthly
May20 200526 23140 23478 23140 23355 +466 253,020 120,515 +10,419  
Jun20 200526 22999 23269 22953 23143 +472 24,443 25,239 +13,781  
Total Volume and Open Interest 278,804 156,923 +24,133  
DAX(EUREX) Weekly Monthly
Jun20 200526 11362.0 11543.0 11351.0 11513.5 +143.5 66,333 106,331 +1,272  
Sep20 200526 11500.0 11520.0 11420.0 11495.0 +143.5 62 1,090 +7  
Dec20 200526 11467.0 11480.5 11467.0 11480.5 +143.0 8 452 -4  
Total Volume and Open Interest 66,403 107,873 +1,275  
Mini-DAX(EUREX)
Jun20 200526 11372.0 11543.0 11352.0 11513.5 +143.5 61,251 17,770 +655  
Sep20 200526 11400.0 11523.0 11400.0 11495.0 +143.5 79 657 +0  
Dec20 200526 11485.0 11494.0 11480.5 11480.5 +143.0 17 62 -2  
Total Volume and Open Interest 61,347 18,489 +653  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200526 2954 3002 2952 2994 +37 824,235 4,443,798 +34,915  
Sep20 200526 2945 2978 2945 2972 +36 5,551 143,706 -370  
Dec20 200526 2950 2961 2946 2961 +37 879 368,955 -5,364  
Total Volume and Open Interest 830,665 4,987,479 +29,181  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200526 9890 9912 9751 9848 +23 37,626 200,775 +2,091  
Sep20 200526 9858 9858 9790 9817 +22 114 1,608 +67  
Dec20 200526 9784 9784 9784 9784 +22 10 216 -2  
Total Volume and Open Interest 37,750 202,599 +2,156  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200526 6075.50 6160.00 6037.50 6063.50 +67.00 89,809 667,219 +1,669  
Sep20 200526 6123.50 6123.50 6011.50 6030.50 +67.00 22 2,697 -19  
Dec20 200526 6100.00 6100.00 6007.50 6007.50 +66.50 4 5,085 +1  
Total Volume and Open Interest 89,835 675,001 +1,651  
SPI 200(SFE) Weekly Monthly
Jun20 200526 5619.0 5812.0 5618.0 5807.0 +181.0 33,494 333,905 -1,593  
Sep20 200526 5581.0 5754.0 5581.0 5754.0 +182.0 6 665 +0  
Dec20 200526 5740.0 5740.0 5740.0 5740.0 +182.0 108 602 -56  
Total Volume and Open Interest 33,608 336,856 -4,742  
FTSE MIB(ISE)
Jun20 200526 17765.00 17880.00 17675.00 17833.00 +259.00 23,180 63,414 +1,166  
Sep20 200526 17580.00 17740.00 17580.00 17718.00 +261.00 22 498 +16  
Dec20 200526 17596.00 17596.00 17596.00 17596.00 +261.00        
Total Volume and Open Interest 23,202 63,912 +1,182  
KOSPI 200(KFE)
Jun20 200526 262.95 267.30 262.60 266.65 +3.65 293,471 352,491 +4,738  
Sep20 200526 262.95 266.65 257.35 266.10 +3.90 1,234 15,287 +79  
Dec20 200526 261.35 265.75 261.35 265.50 +4.90 34 37,601 +9  
Total Volume and Open Interest 294,878 431,797 +4,826  
GSCI(CME) Weekly Monthly
Jun20 200526 302.50 303.10 301.75 301.75 +5.85 314 5,684 -134  
Jul20 200526 305.00 305.00 305.00 305.00 +5.70 3 119 +3  
Aug20 200526 309.05 309.05 309.05 309.05 +13.80        
Total Volume and Open Interest 317 5,803 -131  
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!!!