Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 27, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200527 848.00 851.25 843.50 848.50 +1.50 95,907 316,073 +431 Hover/Click
Aug20 200527 849.25 852.75 845.25 850.25 +1.50 12,336 45,020 +66 Hover/Click
Sep20 200527 850.50 853.50 846.25 850.50 +0.75 8,784 25,579 +1,565 Hover/Click
Nov20 200527 855.00 859.00 851.75 855.50 +0.50 44,824 177,069 +1,028 Hover/Click
Jan21 200527 858.75 862.25 855.25 859.00 +0.50 9,575 65,831 +904 Hover/Click
Mar21 200527 854.75 858.75 852.00 855.75 +1.25 13,308 129,532 -2,403 Hover/Click
May21 200527 853.75 858.50 851.25 855.25 +1.75 4,432 58,258 -565 Hover/Click
Jul21 200527 860.75 866.25 859.00 863.25 +2.00 2,828 31,361 +435 Hover/Click
Aug21 200527 864.25 867.00 860.25 864.50 +2.25 522 1,994 +404 Hover/Click
Sep21 200527 862.75 862.75 859.25 859.50 +2.50 38 845 +26 Hover/Click
Nov21 200527 855.00 860.50 853.00 857.25 +2.50 1,234 20,551 +147 Hover/Click
Jan22 200527 861.00 864.25 861.00 864.25 +2.75 0 94 +0 Hover/Click
Mar22 200527 862.75 862.75 862.75 862.75 +2.75 0 58 +0 Hover/Click
May22 200527 866.50 866.50 866.50 866.50 +2.75 0 46 +0 Hover/Click
Total Volume and Open Interest 193,794 872,537 +2,037  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200527 284.20 285.00 281.80 282.00 -1.90 48,723 166,215 -4,035 Hover/Click
Aug20 200527 286.30 287.10 284.30 284.40 -1.60 11,217 36,813 -614 Hover/Click
Sep20 200527 288.80 289.00 286.50 286.70 -1.20 3,742 28,116 +199 Hover/Click
Oct20 200527 290.00 290.50 288.40 288.50 -0.90 2,531 18,786 +143 Hover/Click
Dec20 200527 293.40 293.90 291.90 292.20 -0.60 16,779 78,326 +167 Hover/Click
Jan21 200527 294.30 294.70 293.00 293.20 -0.50 2,900 20,640 +65 Hover/Click
Mar21 200527 292.30 293.00 291.30 291.50 -0.40 3,246 37,998 +607 Hover/Click
May21 200527 291.20 292.30 290.40 290.60 -0.40 1,325 24,186 -237 Hover/Click
Jul21 200527 293.70 294.70 292.80 293.10 -0.40 1,381 15,748 +241 Hover/Click
Aug21 200527 294.80 295.30 293.90 293.90 -0.30 713 3,757 +213 Hover/Click
Total Volume and Open Interest 93,893 445,477 -2,994  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200527 27.22 27.74 27.06 27.60 +0.33 52,643 166,400 -2,745 Hover/Click
Aug20 200527 27.41 27.91 27.25 27.79 +0.34 9,765 52,909 +171 Hover/Click
Sep20 200527 27.59 28.07 27.43 27.96 +0.34 4,864 41,646 -288 Hover/Click
Oct20 200527 27.75 28.22 27.62 28.12 +0.33 3,764 23,101 +441 Hover/Click
Dec20 200527 28.12 28.58 27.96 28.46 +0.31 14,780 91,101 +1,607 Hover/Click
Jan21 200527 28.32 28.76 28.16 28.65 +0.31 2,443 16,913 +190 Hover/Click
Mar21 200527 28.48 28.89 28.29 28.78 +0.31 2,529 33,710 +536 Hover/Click
May21 200527 28.53 29.05 28.44 28.92 +0.31 1,999 24,178 +238 Hover/Click
Jul21 200527 28.73 29.26 28.65 29.13 +0.31 1,036 12,989 -61 Hover/Click
Aug21 200527 29.06 29.30 28.73 29.20 +0.32 676 2,329 +331 Hover/Click
Total Volume and Open Interest 95,387 475,164 +453  
Canola(WCE) Weekly Monthly
Jul20 200527 464.7 468.3 462.5 463.5 -1.3 4,294 89,248 +1,121 Hover/Click
Nov20 200527 473.1 475.3 471.5 472.3 +0.4 1,850 78,928 +116 Hover/Click
Jan21 200527 479.5 482.0 478.4 478.9 +0.5 295 9,963 +47 Hover/Click
Mar21 200527 487.2 487.9 484.1 484.4 +0.1 75 3,862 -39 Hover/Click
May21 200527 492.2 492.8 489.2 489.2 -0.2 7 1,538 +0 Hover/Click
Total Volume and Open Interest 6,532 184,239 +1,250  
Corn(CBOT) Weekly Monthly
Jul20 200527 320.00 321.75 319.25 320.50 +1.50 97,188 606,878 -1,507 Hover/Click
Sep20 200527 324.50 326.50 324.00 325.25 +1.25 23,851 267,205 +4,023 Hover/Click
Dec20 200527 334.25 335.75 333.75 334.50 +0.50 30,468 363,433 +4,135 Hover/Click
Mar21 200527 347.00 348.25 346.25 346.50 unch 4,347 57,122 +276 Hover/Click
May21 200527 354.00 355.50 353.50 354.00 unch 1,471 18,981 +9 Hover/Click
Jul21 200527 359.00 360.50 358.50 359.25 unch 1,385 64,505 +98 Hover/Click
Sep21 200527 358.25 360.00 358.25 358.75 unch 1,404 20,454 +116 Hover/Click
Dec21 200527 365.75 366.75 365.00 365.50 +0.25 3,760 60,723 +1,346 Hover/Click
Mar22 200527 375.50 375.50 374.50 375.00 +0.25 31 1,909 +31 Hover/Click
May22 200527 381.25 382.25 380.75 380.75 +0.25 0 465 +0 Hover/Click
Total Volume and Open Interest 163,996 1,463,711 +8,583  
Wheat(CBOT) Weekly Monthly
Jul20 200527 507.75 511.75 501.25 504.50 -2.25 59,252 205,954 -2,060 Hover/Click
Sep20 200527 511.25 514.75 504.50 508.00 -2.50 27,148 78,203 +2,363 Hover/Click
Dec20 200527 520.75 523.75 514.00 517.25 -2.50 17,312 62,694 +1,298 Hover/Click
Mar21 200527 528.00 531.50 522.25 525.25 -2.50 5,944 20,987 +631 Hover/Click
May21 200527 531.00 534.25 525.75 528.50 -2.50 1,040 5,020 +44 Hover/Click
Jul21 200527 527.50 531.25 523.25 526.25 -2.50 650 7,295 +70 Hover/Click
Total Volume and Open Interest 111,409 386,549 +2,335  
Wheat(KCBT) Weekly Monthly
Jul20 200527 448.00 454.25 446.25 451.75 +4.50 20,824 130,837 -892 Hover/Click
Sep20 200527 454.50 460.50 452.75 458.25 +4.25 11,795 44,574 +196 Hover/Click
Dec20 200527 466.00 472.25 464.75 470.00 +4.00 5,250 36,830 +530 Hover/Click
Mar21 200527 477.25 483.25 476.00 481.00 +3.75 928 13,778 +113 Hover/Click
May21 200527 483.75 490.25 483.50 488.25 +3.50 344 3,074 +75 Hover/Click
Jul21 200527 486.25 492.75 486.00 489.75 +2.50 129 1,760 +7 Hover/Click
Sep21 200527 496.50 499.00 493.00 496.50 +2.25 6 85 -1 Hover/Click
Total Volume and Open Interest 39,276 231,202 +28  
Wheat(MGE) Weekly Monthly
Jul20 200527 517.75 520.50 512.00 513.25 -4.50 4,013 36,571 -533 Hover/Click
Sep20 200527 528.50 531.25 523.50 524.50 -4.25 1,608 18,931 -26 Hover/Click
Dec20 200527 541.75 543.75 537.25 537.75 -3.75 485 10,407 +116 Hover/Click
Mar21 200527 553.25 554.00 550.00 550.50 -2.75 26 4,523 -5 Hover/Click
May21 200527 558.75 558.75 558.75 558.75 -2.00 14 2,014 +3 Hover/Click
Jul21 200527 563.75 563.75 563.75 563.75 -2.00 2 179 +0 Hover/Click
Total Volume and Open Interest 6,150 72,633 -445  
Oats(CBOT) Weekly Monthly
Jul20 200527 330.50 335.25 326.25 327.50 -3.75 315 3,287 +82 Hover/Click
Sep20 200527 292.00 296.00 288.00 289.00 -3.50 11 230 +6 Hover/Click
Dec20 200527 279.25 283.50 276.00 277.00 -3.50 59 1,313 +35 Hover/Click
Mar21 200527 283.50 283.50 283.50 283.50 -3.50 0 10 +0 Hover/Click
Total Volume and Open Interest 385 4,840 +123  
Rough Rice(CBOT) Weekly Monthly
Jul20 200527 16.25 16.40 16.22 16.36 +0.12 181 6,747 +11 Hover/Click
Sep20 200527 12.06 12.16 12.04 12.14 +0.07 40 4,550 +28 Hover/Click
Nov20 200527 11.80 11.83 11.75 11.81 +0.10 2 491 +2 Hover/Click
Jan21 200527 12.00 12.00 11.98 11.98 +0.10 0 2 +0 Hover/Click
Total Volume and Open Interest 223 11,790 +41  
Live Cattle(CME) Weekly Monthly
Jun20 200527 99.980 101.000 99.450 100.800 +1.400 7,077 34,171 -2,032 Hover/Click
Aug20 200527 99.850 100.850 99.200 100.730 +1.480 13,644 107,178 +796 Hover/Click
Oct20 200527 102.080 103.000 101.680 102.850 +1.215 9,675 54,651 +290 Hover/Click
Dec20 200527 105.300 106.035 105.080 105.980 +0.930 6,105 35,545 +413 Hover/Click
Feb21 200527 109.180 109.830 108.850 109.500 +0.420 3,487 15,063 +358 Hover/Click
Apr21 200527 112.000 112.400 111.350 111.885 +0.155 1,220 10,697 +79 Hover/Click
Total Volume and Open Interest 41,417 259,943 -102  
Feeder Cattle(CME) Weekly Monthly
Aug20 200527 134.200 135.000 133.035 134.035 +0.735 2,500 16,033 +192 Hover/Click
Sep20 200527 135.000 135.935 134.035 135.075 +0.640 1,448 5,071 -55 Hover/Click
Oct20 200527 136.000 136.685 134.900 135.935 +0.610 647 3,891 +38 Hover/Click
Nov20 200527 136.485 137.330 135.535 136.535 +0.550 527 2,214 +198 Hover/Click
Jan21 200527 135.380 136.235 134.485 135.435 +0.555 169 1,206 +40 Hover/Click
Mar21 200527 135.000 135.650 134.500 135.075 +0.750 13 301 +4 Hover/Click
Apr21 200527 135.630 136.235 135.630 135.630 +0.750 1 6 +1 Hover/Click
Total Volume and Open Interest 5,305 28,722 +418  
Lean Hogs(CME) Weekly Monthly
Jun20 200527 60.100 62.000 60.050 60.180 -0.320 5,040 25,842 -1,177 Hover/Click
Jul20 200527 59.480 61.180 58.830 59.300 -0.280 10,417 64,183 +603 Hover/Click
Aug20 200527 57.180 58.950 56.800 57.600 +0.450 7,634 41,424 +644 Hover/Click
Oct20 200527 52.250 53.750 52.100 53.100 +0.850 3,685 38,227 +94 Hover/Click
Dec20 200527 52.880 53.750 52.450 53.300 +0.700 2,761 29,591 +51 Hover/Click
Feb21 200527 59.330 60.180 58.880 59.700 +0.850 838 10,875 +128 Hover/Click
Apr21 200527 65.250 66.130 64.950 65.700 +1.020 187 2,996 +37 Hover/Click
May21 200527 70.880 70.880 70.800 70.830 +1.400 0 54 +0  
Total Volume and Open Interest 30,603 213,886 +400  
Class III Milk(CME) Weekly Monthly
May20 200527 12.21 12.24 12.19 12.23 +0.04 24 4,625 -7 Hover/Click
Jun20 200527 17.53 17.98 17.48 17.93 +0.41 817 4,830 -53 Hover/Click
Jul20 200527 16.91 17.20 16.77 17.15 +0.29 622 3,227 -78 Hover/Click
Aug20 200527 16.30 16.33 16.10 16.29 +0.01 279 2,563 +11 Hover/Click
Sep20 200527 16.13 16.29 16.13 16.29 +0.02 256 2,093 -46 Hover/Click
Oct20 200527 16.53 16.53 16.31 16.44 -0.09 105 1,912 +31 Hover/Click
Nov20 200527 16.55 16.60 16.37 16.60 +0.05 60 1,604 -12 Hover/Click
Dec20 200527 16.10 16.33 16.10 16.33 +0.09 63 1,409 -26 Hover/Click
Jan21 200527 15.90 15.91 15.89 15.90 unch 21 419 +14 Hover/Click
Feb21 200527 15.89 15.89 15.89 15.89 unch 22 403 +8 Hover/Click
Mar21 200527 16.03 16.03 16.03 16.03 unch 21 430 +12 Hover/Click
Apr21 200527 16.01 16.01 16.01 16.01 unch 18 192 +14 Hover/Click
May21 200527 16.14 16.14 16.14 16.14 unch 18 189 +14 Hover/Click
Total Volume and Open Interest 2,422 24,309 -40  
Cocoa(ICE) Weekly Monthly
Jul20 200527 2401 2412 2343 2363 -31 19,506 71,828 -351 Hover/Click
Sep20 200527 2357 2374 2303 2321 -34 12,999 60,733 +1,287 Hover/Click
Dec20 200527 2330 2336 2273 2288 -32 5,569 50,559 -84 Hover/Click
Mar21 200527 2310 2315 2259 2274 -27 1,473 31,290 +426 Hover/Click
May21 200527 2295 2295 2245 2259 -25 550 9,057 +211 Hover/Click
Jul21 200527 2285 2285 2234 2249 -24 27 3,560 -3 Hover/Click
Sep21 200527 2277 2277 2222 2238 -25 15 2,413 -7 Hover/Click
Total Volume and Open Interest 40,161 231,050 +1,495  
Coffee "C"(ICE) Weekly Monthly
Jul20 200527 105.15 106.00 101.45 102.50 -2.60 18,541 81,260 +554 Hover/Click
Sep20 200527 106.65 107.55 103.20 104.20 -2.45 11,317 50,665 +307 Hover/Click
Dec20 200527 109.05 109.55 105.40 106.35 -2.40 4,753 52,068 +204 Hover/Click
Mar21 200527 111.10 111.70 107.50 108.40 -2.45 3,613 25,622 +468 Hover/Click
May21 200527 112.60 112.70 108.80 109.70 -2.30 1,517 11,310 +396 Hover/Click
Jul21 200527 111.55 111.55 110.05 110.95 -2.30 1,034 5,458 +494 Hover/Click
Total Volume and Open Interest 41,766 249,341 +2,585  
Orange Juice(ICE) Weekly Monthly
Jul20 200527 128.95 130.50 128.25 129.40 +0.70 408 7,635 -37 Hover/Click
Sep20 200527 127.15 128.65 127.15 128.15 +1.15 127 2,403 +102 Hover/Click
Nov20 200527 127.15 127.65 126.40 127.25 +1.10 18 782 +1 Hover/Click
Jan21 200527 128.70 128.70 127.35 128.15 +1.15 7 403 +3 Hover/Click
Mar21 200527 129.95 129.95 129.95 129.95 +1.15 2 183 +1 Hover/Click
May21 200527 131.35 131.35 131.35 131.35 +1.15       Hover/Click
Total Volume and Open Interest 562 11,406 +70  
Sugar #11(ICE) Weekly Monthly
Jul20 200527 11.06 11.12 10.72 10.80 -0.25 50,249 301,639 -4,969 Hover/Click
Oct20 200527 11.11 11.15 10.82 10.94 -0.16 38,094 255,934 +8,409 Hover/Click
Mar21 200527 11.79 11.81 11.52 11.65 -0.11 20,246 169,320 +1,781 Hover/Click
May21 200527 11.71 11.73 11.47 11.60 -0.09 8,257 78,906 +2,435 Hover/Click
Jul21 200527 11.61 11.62 11.40 11.54 -0.05 4,112 61,462 -644 Hover/Click
Oct21 200527 11.65 11.65 11.46 11.62 -0.02 1,780 50,316 +505 Hover/Click
Mar22 200527 12.05 12.08 11.87 12.05 unch 1,232 26,501 -196 Hover/Click
May22 200527 11.94 11.98 11.76 11.95 +0.01 652 14,022 -2 Hover/Click
Total Volume and Open Interest 125,480 984,036 +7,683  
London Cocoa(LCE) Weekly Monthly
Jul20 200527 1954 1956 1920 1926 -17 6,124 61,234 +1,373 Hover/Click
Sep20 200527 1828 1828 1803 1807 -11 4,348 44,053 +224 Hover/Click
Dec20 200527 1730 1740 1722 1727 -1 3,904 62,526 +246 Hover/Click
Mar21 200527 1693 1700 1686 1691 -1 1,258 41,289 +432 Hover/Click
May21 200527 1686 1691 1679 1683 +2 431 15,704 +59 Hover/Click
Jul21 200527 1681 1687 1675 1679 +2 163 8,075 -12 Hover/Click
Sep21 200527 1676 1681 1670 1673 +2 12 9,285 +1 Hover/Click
Total Volume and Open Interest 16,240 247,969 +2,323  
London Sugar(LCE) Weekly Monthly
Aug20 200527 377.00 379.00 363.20 364.00 -12.40 3,417 44,594 -181 Hover/Click
Oct20 200527 349.20 351.10 343.60 345.10 -4.00 1,150 21,044 +215 Hover/Click
Dec20 200527 340.00 341.60 334.80 336.80 -3.60 385 9,803 -60 Hover/Click
Mar21 200527 338.70 339.50 334.30 335.20 -3.40 273 9,528 -160 Hover/Click
May21 200527 342.70 342.70 338.10 338.90 -2.90 161 4,014 +57 Hover/Click
Total Volume and Open Interest 5,529 94,798 -126  
Cotton(ICE) Weekly Monthly
Jul20 200527 58.46 58.60 57.62 58.34 +0.11 9,723 83,268 +472 Hover/Click
Oct20 200527 57.91 57.91 57.57 57.63 -0.11 2 31 +0 Hover/Click
Dec20 200527 58.01 58.32 57.54 58.03 +0.03 6,581 67,846 -4 Hover/Click
Mar21 200527 59.06 59.18 58.47 58.98 +0.11 1,009 14,033 +13 Hover/Click
May21 200527 59.89 60.00 59.30 59.84 +0.13 568 3,914 -1 Hover/Click
Jul21 200527 60.61 60.61 59.94 60.56 +0.15 370 4,590 +168 Hover/Click
Total Volume and Open Interest 18,664 183,285 +948  
Lumber(CME) Weekly Monthly
Jul20 200527 357.8 361.9 356.0 359.9 +3.1 183 1,579 -22  
Sep20 200527 361.2 361.8 356.7 359.2 +1.9 120 715 -12  
Nov20 200527 355.8 358.3 355.8 357.8 +0.7 25 252 +7  
Jan21 200527 361.9 361.9 361.9 361.9 +0.7 13 26 +2  
Mar21 200527 360.5 360.5 360.5 360.5 +0.7        
May21 200527 359.0 359.0 359.0 359.0 +0.7        
Jul21 200527 357.5 357.5 357.5 357.5 +0.7        
Total Volume and Open Interest 341 2,572 -25  
Crude Oil(NYM) Weekly Monthly
Jul20 200527 34.14 34.32 31.75 32.81 -1.54 429,036 276,814 -5,318 Hover/Click
Aug20 200527 34.54 34.70 32.20 33.23 -1.54 137,016 234,055 -6,029 Hover/Click
Sep20 200527 35.00 35.12 32.75 33.69 -1.55 79,659 325,366 +4,821 Hover/Click
Oct20 200527 35.33 35.40 33.19 34.04 -1.52 18,692 110,765 -28 Hover/Click
Nov20 200527 35.56 35.72 33.60 34.42 -1.46 10,979 116,248 -548 Hover/Click
Dec20 200527 36.05 36.08 33.95 34.81 -1.40 68,414 323,911 +555 Hover/Click
Jan21 200527 36.31 36.37 34.42 35.17 -1.34 8,515 73,333 -175 Hover/Click
Feb21 200527 36.55 36.58 34.82 35.50 -1.28 3,237 45,191 -18 Hover/Click
Mar21 200527 36.66 36.95 35.05 35.84 -1.20 8,284 49,520 +697 Hover/Click
Apr21 200527 37.11 37.20 35.48 36.14 -1.14 4,371 28,192 +71 Hover/Click
May21 200527 37.24 37.45 35.92 36.43 -1.08 2,752 27,518 -1,135 Hover/Click
Jun21 200527 37.60 37.69 36.00 36.71 -1.01 18,903 112,289 +2,241 Hover/Click
Jul21 200527 37.49 37.58 36.68 36.97 -0.95 599 23,888 +112 Hover/Click
Aug21 200527 37.21 37.21 37.01 37.21 -0.89 854 15,021 -184 Hover/Click
Sep21 200527 37.20 37.92 37.20 37.43 -0.84 2,626 37,774 +545 Hover/Click
Oct21 200527 37.66 37.66 37.43 37.66 -0.80 213 11,420 -53 Hover/Click
Total Volume and Open Interest 823,501 2,140,482 -3,982  
e-miNY Crude Oil(NYM)
Jul20 200527 34.100 34.300 31.775 32.800 -1.550 30,543 2,439 -136  
Aug20 200527 34.550 34.675 32.250 33.225 -1.550 1,816 1,163 +58  
Sep20 200527 34.950 35.075 32.750 33.700 -1.550 140 569 -3  
Oct20 200527 34.700 34.750 33.200 34.050 -1.500 40 172 +3  
Nov20 200527 35.250 35.650 33.950 34.425 -1.450 10 54 -2  
Dec20 200527 35.950 36.050 34.075 34.800 -1.400 186 388 +2  
Jan21 200527 35.700 35.900 34.500 35.175 -1.325 17 60 +2  
Feb21 200527 35.500 35.500 35.150 35.500 -1.275 0 62 +0  
Mar21 200527 35.850 35.850 35.550 35.850 -1.200 0 35 +0  
Apr21 200527 36.475 36.475 36.150 36.150 -1.125 0 31 +0  
Total Volume and Open Interest 32,764 5,208 -72  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200527 99.05 99.52 94.85 97.21 -1.87 25,208 24,601 -9,138 Hover/Click
Jul20 200527 102.76 103.15 98.61 100.99 -1.80 43,274 79,235 +3,748 Hover/Click
Aug20 200527 106.29 106.41 101.96 104.17 -2.01 12,321 32,718 +1,539 Hover/Click
Sep20 200527 109.29 109.61 105.08 107.21 -2.23 11,003 34,728 +1,075 Hover/Click
Oct20 200527 111.21 112.14 107.58 109.62 -2.34 6,209 25,315 +256 Hover/Click
Nov20 200527 113.31 114.11 109.76 111.71 -2.31 4,835 23,687 +61 Hover/Click
Dec20 200527 115.70 115.87 111.61 113.39 -2.24 10,067 41,952 +169 Hover/Click
Jan21 200527 116.85 116.85 113.45 115.14 -2.13 1,453 18,579 -69 Hover/Click
Feb21 200527 117.75 117.85 114.95 116.66 -2.02 1,469 10,991 -141 Hover/Click
Mar21 200527 118.92 118.98 116.24 117.92 -1.88 1,888 11,327 +130 Hover/Click
Apr21 200527 119.91 119.91 117.92 118.62 -1.69 1,740 9,052 +271 Hover/Click
May21 200527 120.67 120.67 117.87 119.37 -1.54 1,600 4,498 +219 Hover/Click
Jun21 200527 120.97 122.12 118.77 120.40 -1.43 3,225 19,297 +313 Hover/Click
Jul21 200527 122.50 122.50 120.58 122.10 -1.36 1,557 3,421 -76 Hover/Click
Total Volume and Open Interest 136,737 389,841 -1,119  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200527 104.71 104.71 97.20 99.33 -5.56 30,456 23,733 -6,826 Hover/Click
Jul20 200527 106.07 106.18 99.70 101.77 -4.71 55,639 111,360 +4,086 Hover/Click
Aug20 200527 107.39 107.39 101.61 103.48 -4.14 19,954 40,395 +1,734 Hover/Click
Sep20 200527 106.89 107.16 102.17 104.00 -3.67 11,703 50,619 +1,196 Hover/Click
Oct20 200527 97.50 98.34 94.09 95.81 -2.97 6,580 34,672 +450 Hover/Click
Nov20 200527 96.03 96.69 93.91 95.35 -2.59 4,572 19,609 -582 Hover/Click
Dec20 200527 97.00 97.45 93.60 95.51 -2.21 5,421 41,380 +687 Hover/Click
Jan21 200527 96.76 97.20 95.40 96.45 -2.03 602 10,000 -218 Hover/Click
Feb21 200527 98.38 98.56 97.40 98.06 -1.90 263 2,989 +90 Hover/Click
Mar21 200527 101.19 101.19 99.20 100.33 -1.83 255 5,866 +48 Hover/Click
Total Volume and Open Interest 137,502 386,073 +1,199  
e-miNY RBOB Gasoline(NYM)
Jun20 200527 99.33 99.33 99.33 99.33 -5.56 1 1 +0  
Jul20 200527 101.77 101.77 101.77 101.77 -4.71        
Aug20 200527 103.48 103.48 103.48 103.48 -4.14        
Sep20 200527 104.00 104.00 104.00 104.00 -3.67        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun20 200527 1.774 1.815 1.711 1.722 -0.071 53,714 15,977 -7,474 Hover/Click
Jul20 200527 1.935 1.979 1.867 1.886 -0.059 129,088 352,920 +1,867 Hover/Click
Aug20 200527 2.012 2.053 1.950 1.972 -0.047 25,082 74,503 +1,865 Hover/Click
Sep20 200527 2.061 2.095 2.004 2.024 -0.045 22,028 147,287 +2,304 Hover/Click
Oct20 200527 2.137 2.166 2.082 2.102 -0.044 20,379 102,163 +246 Hover/Click
Nov20 200527 2.431 2.461 2.391 2.410 -0.039 10,465 44,020 -253 Hover/Click
Dec20 200527 2.834 2.855 2.799 2.814 -0.034 9,642 57,031 -1,224 Hover/Click
Jan21 200527 2.967 2.996 2.942 2.956 -0.031 12,831 95,392 +980 Hover/Click
Feb21 200527 2.930 2.956 2.907 2.921 -0.028 3,725 35,684 +391 Hover/Click
Mar21 200527 2.800 2.823 2.783 2.797 -0.021 6,528 62,793 +122 Hover/Click
Apr21 200527 2.513 2.529 2.503 2.515 -0.010 8,612 70,541 +116 Hover/Click
May21 200527 2.478 2.501 2.477 2.489 -0.007 2,325 25,623 -411 Hover/Click
Jun21 200527 2.521 2.537 2.518 2.529 -0.006 1,026 16,776 +120 Hover/Click
Jul21 200527 2.574 2.583 2.565 2.576 -0.004 551 12,211 +134 Hover/Click
Aug21 200527 2.579 2.590 2.573 2.584 -0.002 256 10,231 -32 Hover/Click
Sep21 200527 2.558 2.568 2.549 2.564 -0.001 422 11,669 +57 Hover/Click
Total Volume and Open Interest 309,867 1,257,762 -1,407  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200527 35.93 36.16 33.98 34.74 -1.43 28,955 183,870 -6,842 Hover/Click
Aug20 200527 36.49 36.71 34.70 35.45 -1.29 32,709 369,923 +562 Hover/Click
Sep20 200527 36.97 37.12 35.24 35.94 -1.25 9,919 262,944 +248 Hover/Click
Oct20 200527 37.46 37.57 35.77 36.46 -1.21 8,713 142,098 -382 Hover/Click
Nov20 200527 37.98 38.08 36.32 37.00 -1.16 6,099 126,577 +1,529 Hover/Click
Dec20 200527 38.50 38.60 36.90 37.57 -1.09 11,468 327,597 +1,645 Hover/Click
Jan21 200527 38.90 38.97 37.42 38.05 -1.01 2,617 115,725 +849 Hover/Click
Feb21 200527 39.21 39.30 37.86 38.47 -0.94 451 95,101 -10 Hover/Click
Mar21 200527 39.59 39.77 38.37 38.94 -0.87 454 92,961 -3 Hover/Click
Apr21 200527 39.74 39.83 39.34 39.34 -0.80 152 59,101 -9 Hover/Click
May21 200527 40.10 40.28 39.74 39.74 -0.75 32 40,114 +5 Hover/Click
Jun21 200527 40.64 40.84 39.56 40.12 -0.71 973 146,563 -26 Hover/Click
Jul21 200527 40.77 40.97 40.29 40.49 -0.65 86 37,532 -46 Hover/Click
Aug21 200527 41.01 41.45 40.79 40.79 -0.61 41 26,629 -24 Hover/Click
Total Volume and Open Interest 105,798 2,690,530 -2,687  
Gas Oil(ICE) Weekly Monthly
Jun20 200527 298.50 300.75 285.00 286.75 -10.25 9,575 101,134 -3,384 Hover/Click
Jul20 200527 308.50 310.50 295.50 297.50 -10.00 11,808 135,197 -405 Hover/Click
Aug20 200527 316.00 317.75 303.25 305.25 -9.75 3,382 68,411 -38 Hover/Click
Sep20 200527 323.00 324.50 310.50 312.75 -9.50 2,128 60,569 -610 Hover/Click
Oct20 200527 328.00 331.50 318.25 320.25 -9.25 933 49,214 -95 Hover/Click
Nov20 200527 333.00 336.00 322.75 325.00 -8.75 442 40,452 +126 Hover/Click
Dec20 200527 338.00 339.50 326.25 328.25 -8.75 1,685 82,611 -117 Hover/Click
Jan21 200527 343.00 344.00 331.50 333.25 -8.50 1,072 37,568 -319 Hover/Click
Feb21 200527 347.75 348.75 336.50 338.50 -8.25 1,044 21,314 +746 Hover/Click
Mar21 200527 352.50 353.75 341.75 343.50 -8.00 140 21,024 +33 Hover/Click
Total Volume and Open Interest 35,601 846,660 -4,413  
Ethanol(CBOT)
Jun20 200527 1.179 1.179 1.150 1.150 -0.015 8 48 -6  
Jul20 200527 1.139 1.139 1.104 1.114 -0.015 23 255 -7  
Aug20 200527 1.119 1.119 1.119 1.119 -0.015 6 38 +2  
Sep20 200527 1.119 1.119 1.119 1.119 -0.015        
Oct20 200527 1.119 1.119 1.119 1.119 -0.015        
Nov20 200527 1.119 1.119 1.119 1.119 -0.015        
Dec20 200527 1.154 1.154 1.154 1.154 -0.015 0 1 +0  
Jan21 200527 1.150 1.150 1.150 1.150 -0.015        
Total Volume and Open Interest 37 342 -11  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200527 34.09 34.27 31.78 32.81 -1.54 3,499 77,831 -454 Hover/Click
Aug20 200527 34.47 34.65 32.24 33.23 -1.54 3,788 51,249 +306 Hover/Click
Sep20 200527 35.08 35.08 32.76 33.69 -1.55 4,493 68,824 +299 Hover/Click
Oct20 200527 35.27 35.27 33.22 34.04 -1.52 3,704 24,588 +119 Hover/Click
Nov20 200527 35.17 35.45 34.15 34.42 -1.46 961 18,181 +63 Hover/Click
Dec20 200527 35.89 36.02 34.05 34.81 -1.40 1,950 82,175 -105 Hover/Click
Jan21 200527 35.98 36.33 34.95 35.17 -1.34 255 10,516 -14 Hover/Click
Feb21 200527 35.50 36.15 35.45 35.50 -1.28 39 6,402 -6 Hover/Click
Mar21 200527 36.30 36.30 35.84 35.84 -1.20 52 8,304 +0 Hover/Click
Apr21 200527 36.14 36.14 36.14 36.14 -1.14 49 6,181 +22 Hover/Click
May21 200527 36.43 36.43 36.43 36.43 -1.08 23 5,852 +6 Hover/Click
Jun21 200527 37.54 37.54 36.20 36.71 -1.01 554 33,305 -100 Hover/Click
Jul21 200527 36.97 36.97 36.97 36.97 -0.95 0 5,748 +0 Hover/Click
Aug21 200527 37.21 37.21 37.21 37.21 -0.89 0 6,364 +0 Hover/Click
Sep21 200527 37.43 37.43 37.43 37.43 -0.84 5 6,061 +0 Hover/Click
Oct21 200527 37.66 37.66 37.66 37.66 -0.80 0 6,696 +0 Hover/Click
Total Volume and Open Interest 20,447 556,670 -91  
US Dollar Index(ICE) Weekly Monthly
Jun20 200527 99.010 99.360 98.715 99.058 +0.153 13,882 29,622 +0 Hover/Click
Sep20 200527 99.080 99.310 98.710 99.048 +0.128 76 942 +0 Hover/Click
Dec20 200527 98.800 99.063 98.800 99.063 +0.128 1 244 +0 Hover/Click
Total Volume and Open Interest 13,959 30,845 +0  
Australian Dollar(CME) Weekly Monthly
Jun20 200527 66.50 66.81 65.67 66.07 -0.68 79,548 130,621 -1,087 Hover/Click
Sep20 200527 66.48 66.83 65.68 66.07 -0.68 341 1,091 -14 Hover/Click
Dec20 200527 66.45 66.78 65.68 66.07 -0.67 82 354 +52 Hover/Click
Total Volume and Open Interest 80,031 132,726 -1,062  
British Pound(CME) Weekly Monthly
Jun20 200527 123.37 123.55 122.03 122.56 -0.87 66,931 183,978 +2,923 Hover/Click
Sep20 200527 123.41 123.58 122.12 122.60 -0.87 156 2,587 +61 Hover/Click
Dec20 200527 123.10 123.59 122.17 122.65 -0.87 0 210 +0 Hover/Click
Total Volume and Open Interest 67,151 187,430 +3,006  
Canadian Dollar(CME) Weekly Monthly
Jun20 200527 72.55 72.84 72.35 72.58 -0.11 43,645 123,045 +2,432 Hover/Click
Sep20 200527 72.55 72.84 72.35 72.58 -0.11 309 4,201 +165 Hover/Click
Dec20 200527 72.79 72.81 72.34 72.58 -0.12 4 2,999 +3 Hover/Click
Mar21 200527 72.55 72.81 72.43 72.60 -0.11 0 238 +0 Hover/Click
Total Volume and Open Interest 43,974 131,353 +2,605  
Japanese Yen(CME) Weekly Monthly
Jun20 200527 92.98 93.16 92.66 92.88 -0.14 60,003 149,810 +3,206 Hover/Click
Sep20 200527 93.16 93.29 92.80 93.02 -0.14 81 1,772 -19 Hover/Click
Dec20 200527 93.18 93.38 92.96 93.18 -0.14 0 65 +0 Hover/Click
Total Volume and Open Interest 60,112 154,679 +3,185  
Swiss Franc(CME) Weekly Monthly
Jun20 200527 103.59 103.65 102.85 103.27 -0.41 17,962 38,818 -449 Hover/Click
Sep20 200527 103.90 103.92 103.13 103.54 -0.41 132 204 +63 Hover/Click
Dec20 200527 103.84 103.84 103.60 103.84 -0.42 19 43 +19 Hover/Click
Total Volume and Open Interest 18,113 39,066 -367  
EuroFX(CME) Weekly Monthly
Jun20 200527 109.82 110.35 109.38 109.95 -0.03 120,721 542,156 -2,076 Hover/Click
Sep20 200527 110.05 110.56 109.59 110.16 -0.03 441 5,032 +45 Hover/Click
Dec20 200527 110.24 110.78 109.84 110.38 -0.04 6 1,912 -1 Hover/Click
Total Volume and Open Interest 121,309 551,502 -2,010  
Mexican Peso(CME) Weekly Monthly
Jun20 200527 449.50 450.50 443.38 447.25 -2.00 41,225 110,114 +3,563 Hover/Click
Jul20 200527 443.25 447.63 442.00 445.25 -2.13 3 52 -2  
Total Volume and Open Interest 41,444 111,658 +3,634  
Brazilian Real(CME) Weekly Monthly
Jun20 200527 186.90 189.70 186.40 189.25 +2.00 8,649 20,386 -3,405 Hover/Click
Jul20 200527 186.90 189.40 186.25 188.95 +2.05 3,441 3,883 +3,035  
Aug20 200527 188.65 189.10 186.40 188.65 +2.05 0 128 +0  
Sep20 200527 186.65 188.80 185.90 188.40 +2.05 1 85 +0 Hover/Click
Total Volume and Open Interest 12,091 24,482 -370  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200527 178~290 179~290 178~050 179~150 +0~160 339,979 816,620 -144,927 Hover/Click
Sep20 200527 177~120 178~100 176~190 177~290 +0~160 206,260 371,341 +142,819 Hover/Click
Dec20 200527 176~290 176~290 176~290 176~290 +0~160       Hover/Click
Total Volume and Open Interest 546,239 1,187,961 -2,108  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200527 138~315 139~100 138~220 139~040 +0~055 1,390,072 2,556,293 -431,923 Hover/Click
Sep20 200527 138~230 139~010 138~135 138~270 +0~050 730,187 984,661 +390,097 Hover/Click
Dec20 200527 138~265 138~265 138~265 138~265 +0~050       Hover/Click
Total Volume and Open Interest 2,120,259 3,540,954 -41,826  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200527 125~186 125~236 125~134 125~200 +0~020 1,115,615 2,145,630 -383,189 Hover/Click
Sep20 200527 125~132 125~176 125~076 125~142 +0~016 766,324 1,672,220 +416,734 Hover/Click
Dec20 200527 125~142 125~142 125~142 125~142 +0~016       Hover/Click
Total Volume and Open Interest 1,881,939 3,817,850 +33,545  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200527 110~080 110~090 110~065 110~075 unch 835,072 1,505,690 -415,303 Hover/Click
Sep20 200527 110~124 110~134 110~111 110~121 -0~002 586,382 812,547 +315,889 Hover/Click
Dec20 200527 110~121 110~121 110~121 110~121 -0~002       Hover/Click
Total Volume and Open Interest 1,421,454 2,318,237 -99,414  
Eurodollars(CME) Weekly Monthly
Jun20 200527 99.670 99.690 99.670 99.688 +0.012 200,360 1,748,124 -32,966  
Sep20 200527 99.700 99.720 99.700 99.710 +0.010 109,570 1,680,225 +192  
Dec20 200527 99.685 99.705 99.680 99.695 +0.010 63,003 1,155,685 +425  
Mar21 200527 99.765 99.780 99.750 99.770 +0.010 71,579 957,141 -374  
Jun21 200527 99.790 99.805 99.770 99.790 +0.005 91,975 881,266 -8,805  
Sep21 200527 99.790 99.800 99.765 99.785 unch 82,934 633,547 -7,092  
Dec21 200527 99.765 99.770 99.740 99.755 -0.010 63,567 728,512 -1,951  
Mar22 200527 99.775 99.775 99.740 99.760 -0.010 70,234 617,351 +5,287  
Jun22 200527 99.745 99.745 99.710 99.725 -0.015 80,105 460,953 -4,335  
Sep22 200527 99.715 99.720 99.675 99.700 -0.010 42,062 360,430 +2,670  
Dec22 200527 99.665 99.675 99.625 99.655 -0.005 45,201 264,385 +2,489  
Mar23 200527 99.635 99.650 99.595 99.630 unch 29,544 313,272 -1,707  
Jun23 200527 99.595 99.610 99.550 99.590 unch 25,212 188,755 +2,096  
Sep23 200527 99.555 99.575 99.510 99.550 unch 40,037 167,073 -8,853  
Dec23 200527 99.500 99.525 99.455 99.500 +0.005 18,999 117,191 -2,570  
Mar24 200527 99.465 99.490 99.420 99.470 +0.010 15,708 134,382 -1,317  
Jun24 200527 99.420 99.450 99.375 99.425 +0.010 15,987 75,023 +1,060  
Sep24 200527 99.375 99.405 99.330 99.380 +0.010 25,948 85,808 -977  
Total Volume and Open Interest 1,149,517 10,862,969 -54,284  
Ultra T-Bond(CBOT)
Jun20 200527 218~13 219~23 216~29 219~00 +0~08 327,953 722,279 -139,035  
Sep20 200527 216~26 218~04 215~10 217~14 +0~08 239,609 436,566 +133,629  
Dec20 200527 217~14 217~14 217~14 217~14 +0~08        
Total Volume and Open Interest 567,562 1,158,845 -5,406  
Ultra 10-Yr T-Note(CBOT)
Jun20 200527 156~125 157~000 155~310 156~230 +0~110 232,985 724,539 -88,602  
Sep20 200527 156~205 157~050 156~045 156~280 +0~090 137,941 264,041 +90,430  
Dec20 200527 156~280 156~280 156~280 156~280 +0~090        
Total Volume and Open Interest 370,926 988,580 +1,828  
30 Day Federal Funds(CBOT)
May20 200527 99.950 99.950 99.948 99.948 unch 3,825 231,168 -150  
Jun20 200527 99.945 99.950 99.945 99.945 unch 8,159 134,313 +2,341  
Jul20 200527 99.945 99.950 99.945 99.945 unch 26,840 223,013 +2,466  
Aug20 200527 99.945 99.950 99.945 99.945 unch 27,828 184,173 +694  
Sep20 200527 99.950 99.955 99.945 99.950 unch 11,121 81,185 +519  
Oct20 200527 99.960 99.970 99.960 99.960 unch 3,819 218,486 +636  
Total Volume and Open Interest 113,386 1,831,150 +5,396  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200527 152.28 152.32 150.26 152.31 +0.03 660 12,951 +22 Hover/Click
Sep20 200527 152.20 152.29 152.20 152.29 +0.03 3 2 +2 Hover/Click
Dec20 200527 152.29 152.29 152.29 152.29 +0.03       Hover/Click
Total Volume and Open Interest 663 12,953 +24  
Euro-Buxl(EUREX)
Jun20 200527 211.52 212.42 209.44 211.34 -0.20 11,918 202,077 -6,014  
Sep20 200527 219.30 219.30 216.58 218.36 -0.32 323 1,123 +214  
Dec20 200527 215.34 215.34 215.34 215.34 -0.20        
Total Volume and Open Interest 12,241 203,200 -5,800  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200527 172.28 172.53 171.50 172.07 -0.09 136,199 1,147,770 -99,900 Hover/Click
Sep20 200527 175.33 175.72 174.61 175.23 -0.10 8,372 39,293 +5,856 Hover/Click
Dec20 200527 173.12 173.12 173.12 173.12 -0.09       Hover/Click
Total Volume and Open Interest 144,571 1,187,063 -94,044  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200527 135.07 135.17 134.79 134.97 -0.05 96,497 906,703 -42,984 Hover/Click
Sep20 200527 134.46 134.60 134.22 134.41 -0.05 4,361 73,485 +2,027 Hover/Click
Dec20 200527 134.90 134.90 134.90 134.90 -0.05       Hover/Click
Total Volume and Open Interest 100,858 980,188 -40,957  
Euro-Schatz(EUREX)
Jun20 200527 112.03 112.07 111.98 112.02 -0.02 76,982 1,285,140 -95,381  
Sep20 200527 112.08 112.11 112.01 112.06 -0.02 5,016 39,662 +4,721  
Dec20 200527 112.27 112.27 112.27 112.27 -0.02        
Total Volume and Open Interest 81,998 1,324,802 -90,660  
3-Mth Euribor(EUREX)
Jun20 200527 100.320 100.320 100.320 100.320 +0.010 0 771 +0  
Sep20 200527 100.370 100.370 100.370 100.370 +0.010 0 888 +0  
Dec20 200527 100.385 100.385 100.385 100.385 +0.005 0 321 +0  
Total Volume and Open Interest 0 4,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200527 138~06 138~12 137~26 138~11 +0~11 357,345 251,530 -133,697 Hover/Click
Sep20 200527 137~07 137~13 136~27 137~12 +0~10 236,219 235,504 +130,968 Hover/Click
Total Volume and Open Interest 593,564 487,034 -2,729  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200527 99.76 99.78 99.76 99.78 +0.01 35,738 471,202 -2,376  
Sep20 200527 99.81 99.82 99.80 99.82 +0.01 37,342 425,091 +2,289  
Dec20 200527 99.81 99.82 99.79 99.81 +0.01 43,966 405,808 -1,978  
Mar21 200527 99.85 99.86 99.83 99.86 +0.01 52,098 511,679 +440  
Jun21 200527 99.86 99.86 99.84 99.86 +0.00 52,921 428,721 +5,247  
Sep21 200527 99.86 99.86 99.84 99.86 +0.01 54,684 274,508 +2,536  
Total Volume and Open Interest 452,639 3,486,647 +20,942  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200527 100.310 100.325 100.305 100.320 +0.015 12,655 501,532 +3,299  
Sep20 200527 100.360 100.375 100.355 100.370 +0.010 12,920 422,773 +474  
Dec20 200527 100.375 100.390 100.375 100.385 +0.005 6,928 378,442 -301  
Total Volume and Open Interest 87,239 3,474,040 +6,170  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200527 99.84 99.85 99.84 99.85 unch 7,580 95,622 -1,930  
Sep20 200527 99.83 99.84 99.82 99.84 unch 12,702 143,774 -4,108  
Dec20 200527 99.80 99.81 99.79 99.80 unch 9,319 150,038 -1,916  
Mar21 200527 99.79 99.80 99.78 99.79 -0.01 11,481 121,820 -658  
Jun21 200527 99.77 99.77 99.76 99.77 unch 6,513 86,738 +863  
Sep21 200527 99.75 99.75 99.73 99.75 unch 2,376 57,378 -1,500  
Dec21 200527 99.71 99.72 99.70 99.71 -0.01 2,144 53,934 +135  
Mar22 200527 99.70 99.71 99.70 99.70 -0.01 3,390 43,099 +43  
Jun22 200527 99.67 99.68 99.67 99.67 -0.01 0 2,708 +0  
Sep22 200527 99.63 99.63 99.63 99.63 -0.01 13 658 +0  
Total Volume and Open Interest 55,523 756,908 -9,066  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200527 99.12 99.13 99.10 99.13 unch 115,624 1,270,238 +8,181  
Sep20 200527 99.09 99.10 99.09 99.10 +0.01 19 20,627 +19  
Total Volume and Open Interest 115,643 1,290,865 +8,200  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200527 99.74 99.74 99.73 99.74 +0.00 94,909 1,132,491 -13,146  
Sep20 200527 99.72 99.72 99.72 99.72 +0.00 1,000 1,232 +1,000  
Total Volume and Open Interest 95,909 1,133,723 -12,146  
Gold(CMX) Weekly Monthly
Jun20 200527 1703.1 1713.2 1684.2 1710.7 +5.1 196,816 167,816 -33,482 Hover/Click
Aug20 200527 1724.1 1729.1 1701.6 1726.8 -1.4 61,870 246,798 +26,657 Hover/Click
Oct20 200527 1732.6 1736.9 1709.8 1734.7 -0.8 1,709 21,093 +646 Hover/Click
Dec20 200527 1738.8 1743.3 1714.4 1740.5 unch 8,363 69,295 +1,456 Hover/Click
Feb21 200527 1736.0 1745.7 1718.8 1744.1 +0.1 2,429 11,064 +278 Hover/Click
Apr21 200527 1743.8 1746.0 1722.7 1745.3 +0.4 1,888 2,449 +595 Hover/Click
Jun21 200527 1735.7 1746.3 1722.9 1746.3 +0.8 368 4,553 -64 Hover/Click
Aug21 200527 1725.0 1746.8 1722.5 1746.8 +0.9 467 692 +382 Hover/Click
Oct21 200527 1747.4 1747.4 1747.4 1747.4 +0.9 305 372 +284 Hover/Click
Dec21 200527 1732.6 1749.1 1727.4 1748.4 +1.0 1,469 2,845 +557 Hover/Click
Feb22 200527 1749.8 1749.8 1749.8 1749.8 +1.0       Hover/Click
Total Volume and Open Interest 276,154 527,723 -3,071  
Silver(CMX) Weekly Monthly
May20 200527 1768.6 1768.6 1768.6 1768.6 +12.1 52 138 -10 Hover/Click
Jul20 200527 1756.0 1786.0 1722.5 1775.7 +16.2 51,235 117,048 +411 Hover/Click
Sep20 200527 1764.5 1793.5 1731.0 1783.8 +16.4 3,093 21,313 +752 Hover/Click
Dec20 200527 1772.5 1801.5 1740.0 1793.1 +16.0 515 13,556 +77 Hover/Click
Mar21 200527 1782.5 1801.0 1780.0 1801.0 +16.6 101 3,050 +29 Hover/Click
May21 200527 1804.3 1804.3 1804.3 1804.3 +16.6 18 818 -3 Hover/Click
Jul21 200527 1808.0 1808.0 1808.0 1808.0 +16.6 0 70 +0 Hover/Click
Total Volume and Open Interest 55,120 156,737 +1,252  
Platinum(NYMEX) Weekly Monthly
Jul20 200527 871.7 883.1 860.3 878.1 +4.8 14,039 39,146 -184 Hover/Click
Oct20 200527 871.0 882.0 859.5 878.0 +5.1 1,488 10,432 +563 Hover/Click
Jan21 200527 864.0 875.9 862.0 875.9 +5.1 135 1,324 -11 Hover/Click
Apr21 200527 876.5 876.5 876.5 876.5 +5.3 39 159 +18 Hover/Click
Total Volume and Open Interest 15,704 51,064 +385  
Palladium(NYMEX) Weekly Monthly
Jun20 200527 1982.80 2002.00 1894.60 1976.60 -12.50 1,952 1,236 -544 Hover/Click
Sep20 200527 1965.50 2000.00 1893.50 1978.40 -8.40 1,199 5,290 +520 Hover/Click
Dec20 200527 1964.20 1968.00 1964.20 1968.00 -7.30 73 393 +2 Hover/Click
Total Volume and Open Interest 3,224 6,919 -22  
Copper(CMX) Weekly Monthly
May20 200527 242.05 242.05 237.55 240.25 -3.60 383 855 -443 Hover/Click
Jul20 200527 241.10 242.20 235.85 238.20 -3.65 60,704 101,262 -321 Hover/Click
Sep20 200527 242.30 243.35 237.35 239.55 -3.50 5,533 32,255 +1,625 Hover/Click
Dec20 200527 243.65 244.85 239.00 241.25 -3.30 1,293 23,183 +228 Hover/Click
Mar21 200527 245.95 246.10 240.85 242.75 -3.20 418 5,345 +23 Hover/Click
Total Volume and Open Interest 68,761 174,857 +1,233  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200527 25007 25572 24913 25534 +532 194,134 73,987 -704 Hover/Click
Sep20 200527 24830 25453 24802 25421 +535 169 985 +10 Hover/Click
Dec20 200527 25000 25347 24825 25333 +541 4 31 +1 Hover/Click
Mar21 200527 25218 25218 25218 25218 +539       Hover/Click
Total Volume and Open Interest 194,307 75,003 -693  
S & P 500(CME) Weekly Monthly
Jun20 200527 2993.00 3039.00 2984.00 3035.50 +41.00 1,737 107,333 +681  
Sep20 200527 3025.50 3025.50 3025.50 3025.50 +40.50 0 11 +0  
Dec20 200527 3019.50 3019.50 3019.50 3019.50 +40.00        
Mar21 200527 3013.00 3013.00 3013.00 3013.00 +40.00        
Total Volume and Open Interest 1,737 107,418 +681  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200527 2994.00 3039.50 2965.50 3035.50 +41.00 1,377,263 3,141,279 +4,668 Hover/Click
Sep20 200527 2981.25 3029.50 2956.00 3025.50 +40.50 2,796 38,077 -6 Hover/Click
Dec20 200527 2975.25 3023.00 2952.25 3019.50 +40.00 107 41,934 +27 Hover/Click
Mar21 200527 2971.75 3013.00 2955.25 3013.00 +40.00 503 596 +480 Hover/Click
Total Volume and Open Interest 1,380,669 3,221,901 +5,169  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200527 9409.00 9508.00 9172.50 9432.50 +26.00 365,377 208,109 +3,147 Hover/Click
Sep20 200527 9382.50 9492.00 9158.75 9416.75 +25.75 373 2,174 +9 Hover/Click
Dec20 200527 9300.00 9473.25 9168.00 9422.25 +31.75 0 44 +0 Hover/Click
Total Volume and Open Interest 365,750 210,329 +3,156  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200527 1756.70 1804.90 1743.60 1797.70 +46.90 8,495 67,730 -644 Hover/Click
Sep20 200527 1765.50 1799.60 1744.90 1795.10 +46.80 0 6 +0 Hover/Click
Dec20 200527 1807.10 1807.10 1807.10 1807.10 +48.30       Hover/Click
Total Volume and Open Interest 8,495 67,736 -644  
Volatility Index(CBOE)
May20 200520 30.80 31.13 28.11 28.11 -2.64 31,620 37,361 -3,110  
Jun20 200527 29.70 31.35 28.61 29.08 -0.55 4,203 100,260 -3,995  
Jul20 200527 30.55 31.62 29.60 30.08 -0.40 2,360 45,990 +4,586  
Aug20 200527 30.22 31.05 29.50 29.83 -0.35 666 16,450 +171  
Total Volume and Open Interest 7,567 209,132 +1,250  
S & P 600(CME)
Jun20 200527 838.30 838.30 838.30 838.30 +32.60 0 595 +0  
Sep20 200527 838.80 838.80 838.80 838.80 +32.60        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200527 1394.80 1442.80 1377.40 1436.40 +42.10 152,920 551,469 -1,196 Hover/Click
Sep20 200527 1388.00 1438.10 1374.50 1433.10 +41.80 88 4,965 +0 Hover/Click
Dec20 200527 1430.50 1430.50 1430.50 1430.50 +42.80 0 1 +0 Hover/Click
Total Volume and Open Interest 153,008 556,435 -1,196  
Nikkei 225(CME)
Jun20 200527 21285 21730 21150 21655 +365 4,455 13,110 +168  
Sep20 200527 21265 21745 21220 21665 +315 49 29 +18  
Total Volume and Open Interest 4,504 13,139 +186  
Nikkei 225(SGX) Weekly Monthly
Jun20 200527 21270 21510 21140 21455 +180 55,822 122,853 +636  
Sep20 200527 21310 21405 21275 21405 +175 5 1,178 +0  
Dec20 200527 21270 21270 21270 21270 +175 1,800 16,227 +423  
Total Volume and Open Interest 57,627 167,436 +1,059  
Nikkei 225 Mini(JPX)
Jun20 200527 21255 21490 21135 21490 +210 812,160 673,898 +575  
Sep20 200527 21200 21425 21075 21420 +200 40,661 21,788 +1,240  
Dec20 200527 21080 21290 20945 21290 +210 690 4,505 -134  
Total Volume and Open Interest 863,100 731,412 +1,550  
Nikkei 225(JPX)
Jun20 200527 21250 21490 21140 21490 +210 57,014 350,168 -5,667  
Sep20 200527 21200 21420 21080 21420 +200 653 16,807 +1,439  
Dec20 200527 21080 21290 20990 21290 +210 4 67,537 +1,002  
Total Volume and Open Interest 57,677 513,896 -3,225  
Nikkei 225(CME) Yen
Jun20 200527 21270 21720 21135 21640 +365 28,680 40,427 +926  
Sep20 200527 21145 21650 21095 21575 +365 1 85 +0  
Dec20 200527 21405 21405 21405 21405 +370        
Total Volume and Open Interest 28,681 40,512 +926  
Nikkei 225(CME) e-Mini Yen
Jun20 200527 21640 21640 21640 21640 +360        
Sep20 200527 21580 21580 21580 21580 +370        
Dec20 200527 21410 21410 21410 21410 +370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200527 4621.0 4705.0 4600.5 4678.0 +81.5 38,461 210,564 -3,533  
Jul20 200527 4665.0 4665.0 4649.0 4649.0 +82.0 3 0 +0  
Aug20 200527 4647.5 4647.5 4647.5 4647.5 +83.0        
Sep20 200527 4624.5 4645.0 4624.5 4645.0 +83.0 1 4 +0  
Dec20 200527 4662.0 4662.0 4623.0 4623.0 +81.5 0 56,613 +0  
Mar21 200527 4612.0 4612.0 4612.0 4612.0 +83.0        
Total Volume and Open Interest 38,465 281,687 -3,533  
Hang Seng Index(HKFE) Weekly Monthly
May20 200527 23361 23509 23103 23205 -150 215,978 96,156 -24,359  
Jun20 200527 23152 23300 22900 22990 -153 57,419 51,593 +26,354  
Total Volume and Open Interest 275,427 158,898 +1,975  
DAX(EUREX) Weekly Monthly
Jun20 200527 11439.0 11746.0 11429.5 11651.5 +138.0 51,408 105,034 -1,297  
Sep20 200527 11467.5 11722.0 11467.5 11633.0 +138.0 141 1,098 +8  
Dec20 200527 11619.0 11619.0 11619.0 11619.0 +138.5 4 453 +1  
Total Volume and Open Interest 51,553 106,585 -1,288  
Mini-DAX(EUREX)
Jun20 200527 11449.0 11746.0 11428.0 11651.5 +138.0 39,150 17,337 -433  
Sep20 200527 11450.0 11723.0 11450.0 11633.0 +138.0 157 669 +12  
Dec20 200527 11619.0 11619.0 11619.0 11619.0 +138.5 8 64 +2  
Total Volume and Open Interest 39,315 18,070 -419  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200527 2972 3059 2971 3038 +44 454,289 4,350,742 -93,056  
Sep20 200527 2980 3035 2972 3016 +44 8,054 140,846 -2,860  
Dec20 200527 2960 3020 2960 3005 +44 5,102 373,954 +4,999  
Total Volume and Open Interest 469,445 4,896,562 -90,917  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200527 9822 9845 9663 9708 -140 31,318 200,337 -438  
Sep20 200527 9792 9792 9664 9677 -140 79 1,675 +67  
Dec20 200527 9643 9643 9643 9643 -141 0 216 +0  
Total Volume and Open Interest 31,397 202,228 -371  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200527 6057.00 6167.50 6043.50 6132.50 +69.00 94,073 666,484 -735  
Sep20 200527 6106.50 6123.00 6076.00 6097.50 +67.00 0 2,697 +0  
Dec20 200527 6075.50 6075.50 6075.50 6075.50 +68.00 0 5,085 +0  
Total Volume and Open Interest 94,073 674,266 -735  
SPI 200(SFE) Weekly Monthly
Jun20 200527 5804.0 5838.0 5709.0 5773.0 -34.0 34,972 328,302 -5,603  
Sep20 200527 5735.0 5744.0 5695.0 5720.0 -34.0 32 697 +32  
Dec20 200527 5706.0 5706.0 5706.0 5706.0 -34.0 0 602 +0  
Total Volume and Open Interest 35,004 331,285 -5,571  
FTSE MIB(ISE)
Jun20 200527 17920.00 18220.00 17715.00 17872.00 +39.00 10,381 58,943 -4,471  
Sep20 200527 17700.00 18000.00 17625.00 17760.00 +42.00 3 498 +0  
Dec20 200527 17638.00 17638.00 17638.00 17638.00 +42.00        
Total Volume and Open Interest 10,384 59,441 -4,471  
KOSPI 200(KFE)
Jun20 200527 265.45 268.85 265.45 267.10 +0.45 221,526 348,069 -4,422  
Sep20 200527 264.90 268.10 264.90 266.60 +0.50 875 16,870 +1,583  
Dec20 200527 265.00 267.25 264.75 266.00 +0.50 12 37,598 -3  
Total Volume and Open Interest 222,553 428,956 -2,841  
GSCI(CME) Weekly Monthly
Jun20 200527 297.30 298.50 295.30 297.30 -4.45 9 5,675 -9  
Jul20 200527 301.75 301.75 298.55 300.40 -4.60 5 124 +5  
Aug20 200527 296.35 296.35 296.35 296.35 -12.70        
Total Volume and Open Interest 14 5,799 -4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy