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 29, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200529 846.00 846.00 837.00 840.75 -6.25 89,189 305,352 -4,206 Hover/Click
Aug20 200529 848.00 848.00 840.00 843.50 -5.75 11,284 46,885 +568 Hover/Click
Sep20 200529 848.75 849.25 842.00 845.50 -5.00 7,264 27,120 +603 Hover/Click
Nov20 200529 854.75 855.25 848.00 851.75 -4.25 37,665 180,915 +1,547 Hover/Click
Jan21 200529 858.75 859.00 852.00 855.50 -4.00 6,652 66,609 +340 Hover/Click
Mar21 200529 853.75 856.25 849.75 853.25 -2.25 7,974 131,046 +363 Hover/Click
May21 200529 852.50 856.25 850.25 854.00 -1.00 3,479 58,516 +410 Hover/Click
Jul21 200529 861.50 864.25 858.75 862.75 -0.25 1,089 31,580 -48 Hover/Click
Aug21 200529 862.25 864.50 860.00 864.25 +0.25 60 2,009 +15 Hover/Click
Sep21 200529 859.75 859.75 859.75 859.75 +0.75 58 880 +35 Hover/Click
Nov21 200529 855.50 858.75 853.00 858.00 +1.25 638 20,612 +67 Hover/Click
Jan22 200529 864.75 864.75 864.75 864.75 +0.75 1 93 +0 Hover/Click
Mar22 200529 862.25 862.25 862.25 862.25 unch 0 58 +0 Hover/Click
May22 200529 865.00 867.00 862.75 864.50 -1.50 0 46 +0 Hover/Click
Total Volume and Open Interest 165,357 871,948 -306  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200529 283.80 284.50 281.80 283.20 -1.10 40,527 170,346 +2,673 Hover/Click
Aug20 200529 286.00 286.30 284.00 285.00 -1.30 9,078 37,726 +644 Hover/Click
Sep20 200529 287.50 288.20 286.00 286.70 -1.70 4,450 29,028 +469 Hover/Click
Oct20 200529 289.60 290.10 288.00 288.40 -1.80 2,775 19,251 +293 Hover/Click
Dec20 200529 293.00 293.40 291.30 291.80 -1.90 16,116 80,530 +1,571 Hover/Click
Jan21 200529 294.20 294.50 292.50 292.90 -1.90 2,617 21,472 +758 Hover/Click
Mar21 200529 292.60 292.90 291.30 291.90 -0.80 2,282 37,960 -208 Hover/Click
May21 200529 291.50 292.40 290.90 291.50 -0.40 1,328 24,120 -220 Hover/Click
Jul21 200529 294.50 295.00 293.80 294.30 -0.20 719 15,739 +16 Hover/Click
Aug21 200529 295.20 295.70 294.60 295.10 -0.20 195 3,910 +108 Hover/Click
Total Volume and Open Interest 80,820 455,186 +6,308  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200529 27.35 27.51 27.14 27.38 -0.01 64,374 163,359 -1,984 Hover/Click
Aug20 200529 27.53 27.68 27.31 27.55 -0.02 9,892 52,099 -377 Hover/Click
Sep20 200529 27.70 27.85 27.49 27.71 -0.03 4,228 42,873 +364 Hover/Click
Oct20 200529 27.88 28.00 27.66 27.87 -0.02 2,976 23,295 -19 Hover/Click
Dec20 200529 28.20 28.35 27.96 28.21 -0.03 17,556 95,127 +1,995 Hover/Click
Jan21 200529 28.36 28.52 28.14 28.38 -0.05 1,742 16,974 +82 Hover/Click
Mar21 200529 28.48 28.64 28.27 28.51 -0.03 2,048 33,351 -304 Hover/Click
May21 200529 28.59 28.79 28.42 28.65 -0.03 1,164 24,295 +71 Hover/Click
Jul21 200529 28.84 28.96 28.60 28.84 -0.04 1,458 13,060 -51 Hover/Click
Aug21 200529 29.02 29.03 28.72 28.91 -0.05 236 2,341 +19 Hover/Click
Total Volume and Open Interest 106,710 476,707 -46  
Canola(WCE) Weekly Monthly
Jul20 200529 460.7 462.5 460.6 461.1 +0.4 9,552 92,290 +1,247 Hover/Click
Nov20 200529 470.2 472.0 469.8 470.0 -0.3 6,385 78,119 +255 Hover/Click
Jan21 200529 478.1 478.9 476.5 476.6 -0.5 1,345 10,571 +434 Hover/Click
Mar21 200529 483.7 483.8 482.0 482.1 -0.2 221 3,865 +39 Hover/Click
May21 200529 489.0 489.1 486.8 487.2 +0.1 166 1,645 +85 Hover/Click
Total Volume and Open Interest 17,774 187,339 +2,157  
Corn(CBOT) Weekly Monthly
Jul20 200529 327.50 329.50 323.25 325.75 -1.75 78,423 601,194 +771 Hover/Click
Sep20 200529 331.75 333.75 328.00 330.00 -1.75 18,129 272,898 +2,220 Hover/Click
Dec20 200529 340.25 342.50 336.75 338.75 -1.50 22,934 370,177 +3,110 Hover/Click
Mar21 200529 351.50 353.75 348.75 350.25 -1.75 3,882 57,773 +613 Hover/Click
May21 200529 358.50 360.50 355.75 357.25 -1.75 1,046 18,932 +99 Hover/Click
Jul21 200529 362.50 365.25 360.75 362.50 -1.50 1,382 64,989 +315 Hover/Click
Sep21 200529 363.25 364.75 360.25 362.00 -1.25 483 21,347 +32 Hover/Click
Dec21 200529 370.00 371.25 366.50 368.00 -2.00 1,886 61,073 -23 Hover/Click
Mar22 200529 377.00 380.25 375.75 377.50 -1.75 85 1,964 +29 Hover/Click
May22 200529 381.25 382.50 380.75 382.50 -2.25 8 493 +1 Hover/Click
Total Volume and Open Interest 128,265 1,472,908 +7,169  
Wheat(CBOT) Weekly Monthly
Jul20 200529 513.50 522.25 511.75 520.75 +6.25 41,180 204,684 +735 Hover/Click
Sep20 200529 517.00 525.00 515.00 523.50 +5.75 14,295 81,230 +1,309 Hover/Click
Dec20 200529 525.50 533.50 524.00 532.25 +6.00 12,371 62,854 -291 Hover/Click
Mar21 200529 533.75 541.75 532.50 540.25 +5.75 3,371 21,768 +297 Hover/Click
May21 200529 537.50 545.00 536.25 542.75 +4.25 372 4,969 -5 Hover/Click
Jul21 200529 534.75 542.00 533.50 538.75 +2.50 279 7,391 +43 Hover/Click
Total Volume and Open Interest 71,975 389,324 +2,108  
Wheat(KCBT) Weekly Monthly
Jul20 200529 464.00 473.00 462.75 470.50 +6.50 20,780 131,000 +497 Hover/Click
Sep20 200529 469.50 479.25 469.25 477.00 +6.50 7,129 45,977 +1,091 Hover/Click
Dec20 200529 481.75 490.25 480.50 488.00 +6.25 4,776 37,103 +303 Hover/Click
Mar21 200529 491.50 500.50 491.00 498.50 +6.25 565 13,975 +1 Hover/Click
May21 200529 498.50 507.50 497.75 505.00 +6.00 84 3,114 -10 Hover/Click
Jul21 200529 500.00 509.00 499.25 506.75 +6.75 49 1,766 -4 Hover/Click
Sep21 200529 513.50 514.50 505.25 512.75 +6.75 5 88 +0 Hover/Click
Total Volume and Open Interest 33,388 233,287 +1,878  
Wheat(MGE) Weekly Monthly
Jul20 200529 518.50 526.00 515.00 525.00 +5.75 2,452 36,651 +269 Hover/Click
Sep20 200529 530.25 536.75 526.50 536.00 +5.25 1,326 18,961 -87 Hover/Click
Dec20 200529 543.50 549.50 540.00 548.75 +4.75 747 10,657 +276 Hover/Click
Mar21 200529 556.00 562.00 552.75 561.25 +4.50 47 4,528 +5 Hover/Click
May21 200529 567.25 569.25 567.25 569.25 +4.25 1 2,015 +1 Hover/Click
Jul21 200529 572.00 572.00 568.50 572.00 +2.00 0 179 +0 Hover/Click
Total Volume and Open Interest 4,573 72,999 +464  
Oats(CBOT) Weekly Monthly
Jul20 200529 329.00 329.50 323.25 324.25 -4.25 724 3,444 +42 Hover/Click
Sep20 200529 288.00 288.00 284.75 286.00 -3.75 50 266 +17 Hover/Click
Dec20 200529 277.25 277.25 274.25 274.75 -1.25 404 1,696 +310 Hover/Click
Mar21 200529 281.25 281.25 281.25 281.25 -1.25 0 15 +0 Hover/Click
Total Volume and Open Interest 1,178 5,421 +369  
Rough Rice(CBOT) Weekly Monthly
Jul20 200529 16.88 17.32 16.82 17.22 +0.33 287 6,553 -103 Hover/Click
Sep20 200529 12.31 12.41 12.31 12.41 +0.10 282 4,779 +138 Hover/Click
Nov20 200529 12.06 12.06 11.99 12.02 +0.02 55 555 +49 Hover/Click
Jan21 200529 12.27 12.27 12.23 12.23 +0.05 1 4 +1 Hover/Click
Total Volume and Open Interest 625 11,891 +85  
Live Cattle(CME) Weekly Monthly
Jun20 200529 101.400 101.400 98.830 99.730 -1.750 7,577 31,376 -1,560 Hover/Click
Aug20 200529 101.035 101.050 98.180 99.600 -1.580 19,796 110,708 +2,512 Hover/Click
Oct20 200529 102.700 102.785 100.080 101.430 -1.370 8,348 54,577 +67 Hover/Click
Dec20 200529 106.000 106.000 103.650 104.700 -1.380 7,386 36,484 +637 Hover/Click
Feb21 200529 109.850 109.850 107.635 108.430 -1.470 2,508 15,321 +121 Hover/Click
Apr21 200529 112.150 112.150 109.950 110.550 -1.630 1,154 10,708 -59 Hover/Click
Total Volume and Open Interest 46,970 261,961 +1,789  
Feeder Cattle(CME) Weekly Monthly
Aug20 200529 135.485 135.750 132.600 135.350 -0.150 3,141 15,944 -170 Hover/Click
Sep20 200529 136.200 136.200 133.600 135.750 -0.500 1,375 5,046 -88 Hover/Click
Oct20 200529 136.785 136.785 134.200 136.035 -0.750 745 3,896 +5 Hover/Click
Nov20 200529 136.950 137.080 134.300 136.050 -0.935 362 2,278 +21 Hover/Click
Jan21 200529 135.750 135.750 132.750 134.235 -1.165 293 1,344 +105 Hover/Click
Mar21 200529 134.380 134.435 132.325 133.400 -1.535 32 327 +7 Hover/Click
Apr21 200529 133.630 133.950 133.050 133.950 -1.535 0 6 +0 Hover/Click
Total Volume and Open Interest 5,948 28,841 -120  
Lean Hogs(CME) Weekly Monthly
Jun20 200529 56.450 56.930 55.930 56.850 -0.080 6,534 22,999 -1,361 Hover/Click
Jul20 200529 54.830 57.150 54.330 57.030 +1.380 15,263 65,493 -1,235 Hover/Click
Aug20 200529 54.630 56.780 53.850 56.730 +1.700 9,941 42,725 -37 Hover/Click
Oct20 200529 50.800 52.400 50.030 52.330 +1.400 4,257 38,868 +153 Hover/Click
Dec20 200529 51.680 52.950 50.800 52.880 +1.100 2,526 29,635 +15 Hover/Click
Feb21 200529 57.700 59.180 57.080 59.050 +0.950 1,143 11,079 +112 Hover/Click
Apr21 200529 63.780 65.100 63.230 64.900 +0.720 246 3,088 +62 Hover/Click
May21 200529 70.030 70.030 70.030 70.030 +0.730 2 56 +2  
Total Volume and Open Interest 39,959 214,657 -2,276  
Class III Milk(CME) Weekly Monthly
May20 200529 12.21 12.21 12.18 12.18 -0.01 40 4,617 -6 Hover/Click
Jun20 200529 17.90 18.60 17.90 18.50 +0.60 635 4,831 -13 Hover/Click
Jul20 200529 17.30 17.74 17.23 17.68 +0.48 382 3,271 +39 Hover/Click
Aug20 200529 16.33 16.82 16.31 16.74 +0.46 116 2,635 +12 Hover/Click
Sep20 200529 16.29 16.70 16.28 16.65 +0.40 75 2,111 +23 Hover/Click
Oct20 200529 16.44 16.67 16.43 16.63 +0.18 21 1,930 +9 Hover/Click
Nov20 200529 16.58 16.69 16.46 16.69 +0.15 16 1,630 +7 Hover/Click
Dec20 200529 16.20 16.35 16.18 16.35 +0.06 11 1,432 +5 Hover/Click
Jan21 200529 15.90 16.10 15.90 16.09 +0.19 8 422 +0 Hover/Click
Feb21 200529 15.90 16.07 15.90 16.07 +0.18 7 402 -7 Hover/Click
Mar21 200529 16.03 16.10 16.00 16.09 +0.06 7 433 +0 Hover/Click
Apr21 200529 16.01 16.01 16.01 16.01 unch 0 192 +0 Hover/Click
May21 200529 16.14 16.14 16.14 16.14 unch 0 189 +0 Hover/Click
Total Volume and Open Interest 1,318 24,508 +69  
Cocoa(ICE) Weekly Monthly
Jul20 200529 2425 2463 2392 2454 +25 14,676 68,418 -265 Hover/Click
Sep20 200529 2387 2413 2356 2408 +21 8,442 62,046 -440 Hover/Click
Dec20 200529 2347 2366 2315 2363 +16 3,453 51,377 +508 Hover/Click
Mar21 200529 2322 2345 2294 2343 +21 1,413 32,256 +716 Hover/Click
May21 200529 2307 2327 2288 2327 +24 232 9,171 +26 Hover/Click
Jul21 200529 2281 2313 2281 2312 +23 67 3,563 +19 Hover/Click
Sep21 200529 2298 2300 2297 2297 +21 67 2,394 -8 Hover/Click
Total Volume and Open Interest 28,439 230,853 +571  
Coffee "C"(ICE) Weekly Monthly
Jul20 200529 99.20 100.05 95.85 96.30 -2.80 20,950 79,630 -322 Hover/Click
Sep20 200529 101.00 101.80 97.70 98.15 -2.75 13,312 52,496 +1,500 Hover/Click
Dec20 200529 103.25 104.05 100.05 100.55 -2.65 6,036 53,899 +756 Hover/Click
Mar21 200529 105.90 106.20 102.35 102.80 -2.65 3,894 26,091 +427 Hover/Click
May21 200529 107.25 107.65 103.95 104.35 -2.60 1,472 11,380 -99 Hover/Click
Jul21 200529 108.30 108.95 105.30 105.70 -2.60 950 5,939 +340 Hover/Click
Total Volume and Open Interest 48,232 252,783 +2,891  
Orange Juice(ICE) Weekly Monthly
Jul20 200529 128.05 128.05 121.50 122.50 -5.30 437 7,719 -36 Hover/Click
Sep20 200529 127.90 127.95 122.80 123.50 -4.10 126 2,509 +78 Hover/Click
Nov20 200529 127.50 127.50 124.05 124.60 -2.85 21 842 +15 Hover/Click
Jan21 200529 128.00 128.45 126.50 126.80 -1.50 8 407 +2 Hover/Click
Mar21 200529 129.50 129.50 128.70 128.70 -1.35 0 183 +0 Hover/Click
May21 200529 130.10 130.10 130.10 130.10 -1.35       Hover/Click
Total Volume and Open Interest 592 11,660 +59  
Sugar #11(ICE) Weekly Monthly
Jul20 200529 10.83 10.96 10.67 10.91 +0.11 56,354 295,543 -997 Hover/Click
Oct20 200529 10.96 11.04 10.78 10.97 +0.06 44,693 265,526 +7,766 Hover/Click
Mar21 200529 11.65 11.72 11.47 11.64 +0.05 18,837 170,867 +1,795 Hover/Click
May21 200529 11.54 11.66 11.41 11.55 +0.03 7,011 77,335 -532 Hover/Click
Jul21 200529 11.51 11.60 11.35 11.46 unch 3,078 61,287 +46 Hover/Click
Oct21 200529 11.58 11.67 11.40 11.49 -0.05 2,106 50,338 +138 Hover/Click
Mar22 200529 12.00 12.09 11.79 11.85 -0.12 938 27,981 +315 Hover/Click
May22 200529 11.92 11.96 11.66 11.71 -0.15 68 13,045 -591 Hover/Click
Total Volume and Open Interest 133,197 987,771 +7,945  
London Cocoa(LCE) Weekly Monthly
Jul20 200529 1963 1969 1924 1960 -3 5,099 61,641 +231 Hover/Click
Sep20 200529 1833 1840 1808 1840 +6 3,713 44,106 +246 Hover/Click
Dec20 200529 1751 1752 1725 1748 -1 2,001 63,148 +200 Hover/Click
Mar21 200529 1702 1710 1683 1709 +9 784 41,790 +282 Hover/Click
May21 200529 1684 1703 1675 1701 +11 360 15,666 -1 Hover/Click
Jul21 200529 1679 1698 1671 1696 +11 276 7,972 -34 Hover/Click
Sep21 200529 1674 1692 1670 1692 +13 318 9,413 +84 Hover/Click
Total Volume and Open Interest 12,565 249,542 +1,008  
London Sugar(LCE) Weekly Monthly
Aug20 200529 361.60 364.10 357.50 362.20 +0.70 5,404 44,120 -219 Hover/Click
Oct20 200529 343.20 346.50 341.70 346.00 +2.50 3,744 22,599 +718 Hover/Click
Dec20 200529 337.00 338.80 334.70 338.30 +1.80 726 9,995 -11 Hover/Click
Mar21 200529 335.30 337.30 332.90 336.70 +1.80 90 9,536 -6 Hover/Click
May21 200529 339.40 340.40 337.30 340.10 +1.80 14 4,033 +1 Hover/Click
Total Volume and Open Interest 9,981 96,099 +484  
Cotton(ICE) Weekly Monthly
Jul20 200529 57.50 57.73 56.56 57.59 +0.02 9,822 81,653 -765 Hover/Click
Oct20 200529 57.18 57.27 57.12 57.27 +0.07 7 37 +5 Hover/Click
Dec20 200529 57.54 57.59 56.43 57.48 -0.06 7,516 71,208 +1,516 Hover/Click
Mar21 200529 58.48 58.56 57.44 58.48 -0.04 663 14,181 +99 Hover/Click
May21 200529 59.33 59.47 58.33 59.38 -0.07 439 3,934 +10 Hover/Click
Jul21 200529 59.42 60.14 59.06 60.14 -0.12 284 5,034 +120 Hover/Click
Total Volume and Open Interest 19,240 185,982 +1,241  
Lumber(CME) Weekly Monthly
Jul20 200529 367.9 370.3 362.2 367.1 -1.2 112 1,556 -4  
Sep20 200529 371.4 372.5 366.3 369.7 -0.7 44 722 +5  
Nov20 200529 366.9 368.4 361.9 361.9 -1.4 11 256 +3  
Jan21 200529 370.0 370.0 369.0 369.0 +1.5 0 29 +0  
Mar21 200529 367.6 367.6 367.6 367.6 +1.5        
May21 200529 366.1 366.1 366.1 366.1 +1.5        
Jul21 200529 364.6 364.6 364.6 364.6 +1.5        
Total Volume and Open Interest 167 2,563 +4  
Crude Oil(NYM) Weekly Monthly
Jul20 200529 33.68 35.77 32.36 35.49 +1.78 415,246 266,566 -4,365 Hover/Click
Aug20 200529 34.06 36.11 32.76 35.84 +1.78 127,379 220,772 -7,721 Hover/Click
Sep20 200529 34.48 36.46 33.24 36.20 +1.71 88,619 331,021 +1,346 Hover/Click
Oct20 200529 34.73 36.67 33.65 36.43 +1.62 38,206 116,576 +813 Hover/Click
Nov20 200529 35.05 36.90 34.07 36.67 +1.52 21,736 115,336 +572 Hover/Click
Dec20 200529 35.44 37.13 34.45 36.92 +1.43 68,904 323,048 -54 Hover/Click
Jan21 200529 35.71 37.34 34.91 37.16 +1.36 13,565 71,275 -666 Hover/Click
Feb21 200529 35.72 37.57 35.19 37.41 +1.31 6,184 42,631 -1,324 Hover/Click
Mar21 200529 36.11 37.84 35.50 37.67 +1.27 8,352 49,665 -337 Hover/Click
Apr21 200529 36.32 38.05 35.93 37.93 +1.24 2,646 29,265 +289 Hover/Click
May21 200529 36.93 38.31 36.15 38.21 +1.24 3,362 25,423 -793 Hover/Click
Jun21 200529 37.15 38.59 36.45 38.46 +1.22 16,681 113,916 +132 Hover/Click
Jul21 200529 37.56 38.70 36.79 38.70 +1.20 1,094 24,053 +139 Hover/Click
Aug21 200529 37.79 38.91 37.05 38.91 +1.16 2,821 15,833 +814 Hover/Click
Sep21 200529 38.30 39.11 37.29 39.11 +1.13 3,334 36,996 -919 Hover/Click
Oct21 200529 38.23 39.31 37.53 39.31 +1.10 221 11,629 +61 Hover/Click
Total Volume and Open Interest 849,876 2,125,629 -10,049  
e-miNY Crude Oil(NYM)
Jul20 200529 33.675 35.775 32.375 35.500 +1.800 20,746 2,600 +62  
Aug20 200529 34.025 36.100 32.775 35.850 +1.800 1,516 1,216 +47  
Sep20 200529 34.000 36.425 33.275 36.200 +1.700 142 588 +10  
Oct20 200529 33.900 36.625 33.675 36.425 +1.625 16 177 +6  
Nov20 200529 34.725 36.675 34.525 36.675 +1.525 2 53 +0  
Dec20 200529 35.100 37.100 34.475 36.925 +1.425 128 391 +20  
Jan21 200529 35.300 37.150 34.900 37.150 +1.350 16 64 +6  
Feb21 200529 37.400 37.400 35.650 37.400 +1.300 0 63 +0  
Mar21 200529 37.675 37.675 35.950 37.675 +1.275 0 36 +0  
Apr21 200529 37.925 37.925 37.925 37.925 +1.225 2 33 +2  
Total Volume and Open Interest 22,597 5,463 +160  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200529 93.13 99.70 90.25 96.47 +3.91 15,742 10,538 -5,124 Hover/Click
Jul20 200529 98.47 104.50 95.60 103.66 +6.15 51,064 85,501 +3,268 Hover/Click
Aug20 200529 101.95 107.80 99.48 106.96 +5.47 19,165 33,923 +394 Hover/Click
Sep20 200529 105.02 110.74 102.93 109.90 +5.10 18,522 35,590 -42 Hover/Click
Oct20 200529 108.22 113.22 105.65 112.39 +4.79 7,255 26,046 +610 Hover/Click
Nov20 200529 110.31 115.31 108.33 114.64 +4.56 6,145 23,371 +56 Hover/Click
Dec20 200529 112.14 117.17 110.07 116.41 +4.35 11,098 42,809 +712 Hover/Click
Jan21 200529 113.66 118.68 112.01 118.20 +4.20 1,740 18,364 -56 Hover/Click
Feb21 200529 114.38 120.46 113.79 119.82 +4.13 1,003 11,389 +69 Hover/Click
Mar21 200529 116.34 121.82 115.51 121.16 +4.08 2,382 11,678 +301 Hover/Click
Apr21 200529 116.59 121.89 116.38 121.89 +4.01 1,650 9,111 +153 Hover/Click
May21 200529 118.96 122.72 118.96 122.72 +3.96 822 4,615 +164 Hover/Click
Jun21 200529 118.93 124.20 118.07 123.77 +3.92 1,769 19,657 +290 Hover/Click
Jul21 200529 121.93 125.51 121.50 125.51 +3.91 250 3,454 +27 Hover/Click
Total Volume and Open Interest 143,317 387,202 +1,584  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200529 99.10 106.20 97.59 102.59 +2.74 18,088 11,086 -4,832 Hover/Click
Jul20 200529 102.80 108.82 99.98 107.85 +5.25 55,533 114,703 +1,794 Hover/Click
Aug20 200529 104.30 110.02 101.61 109.09 +4.79 32,782 44,834 +1,998 Hover/Click
Sep20 200529 104.64 110.20 102.17 109.27 +4.48 21,017 52,376 +920 Hover/Click
Oct20 200529 96.60 102.00 94.33 101.13 +4.38 9,704 34,572 +86 Hover/Click
Nov20 200529 95.28 100.81 93.82 100.14 +4.03 5,527 19,171 -58 Hover/Click
Dec20 200529 95.30 100.68 93.95 99.89 +3.75 9,642 41,968 +665 Hover/Click
Jan21 200529 95.92 101.50 95.29 100.72 +3.62 775 9,884 -22 Hover/Click
Feb21 200529 98.18 103.02 97.37 102.39 +3.61 459 3,017 +36 Hover/Click
Mar21 200529 100.32 105.33 99.80 104.72 +3.64 628 5,954 -9 Hover/Click
Total Volume and Open Interest 155,969 383,280 +907  
e-miNY RBOB Gasoline(NYM)
Jul20 200529 102.60 107.85 101.80 107.85 +5.25        
Aug20 200529 109.09 109.09 109.09 109.09 +4.79        
Sep20 200529 109.27 109.27 109.27 109.27 +4.48        
Oct20 200529 101.13 101.13 101.13 101.13 +4.38        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jul20 200529 1.819 1.865 1.763 1.849 +0.022 161,456 351,093 -2,904 Hover/Click
Aug20 200529 1.912 1.951 1.862 1.940 +0.021 37,113 75,579 -479 Hover/Click
Sep20 200529 1.968 2.000 1.919 1.988 +0.013 26,333 151,519 +2,848 Hover/Click
Oct20 200529 2.060 2.080 2.004 2.068 +0.010 22,511 103,656 +333 Hover/Click
Nov20 200529 2.385 2.401 2.337 2.389 +0.010 10,872 45,234 +822 Hover/Click
Dec20 200529 2.798 2.822 2.765 2.811 +0.014 10,413 56,986 +366 Hover/Click
Jan21 200529 2.934 2.966 2.909 2.955 +0.014 11,118 96,583 +412 Hover/Click
Feb21 200529 2.906 2.929 2.874 2.919 +0.013 3,692 35,566 -9 Hover/Click
Mar21 200529 2.785 2.805 2.757 2.798 +0.013 4,022 62,713 +65 Hover/Click
Apr21 200529 2.501 2.520 2.486 2.512 +0.004 6,038 70,834 +295 Hover/Click
May21 200529 2.475 2.493 2.460 2.484 +0.002 1,506 25,597 -116 Hover/Click
Jun21 200529 2.521 2.537 2.502 2.526 +0.001 1,303 16,537 -102 Hover/Click
Jul21 200529 2.568 2.580 2.549 2.573 -0.001 900 12,482 +229 Hover/Click
Aug21 200529 2.578 2.584 2.560 2.580 -0.003 544 10,674 +181 Hover/Click
Sep21 200529 2.552 2.568 2.540 2.558 -0.005 372 11,588 -32 Hover/Click
Oct21 200529 2.576 2.581 2.552 2.571 -0.003 919 24,528 +356 Hover/Click
Total Volume and Open Interest 301,278 1,250,073 +649  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200529 35.15 35.37 34.06 35.33 +0.04 112,247 98,814 -31,745 Hover/Click
Aug20 200529 36.03 38.17 34.84 37.84 +1.81 231,255 386,133 +9,828 Hover/Click
Sep20 200529 36.46 38.47 35.33 38.17 +1.67 96,237 268,897 +3,567 Hover/Click
Oct20 200529 36.91 38.79 35.87 38.50 +1.52 49,263 145,378 +2,609 Hover/Click
Nov20 200529 37.43 39.18 36.45 38.93 +1.43 37,281 133,408 +3,994 Hover/Click
Dec20 200529 37.98 39.67 37.04 39.41 +1.36 105,766 327,928 +1,008 Hover/Click
Jan21 200529 38.35 40.04 37.56 39.81 +1.31 16,566 117,200 +1,626 Hover/Click
Feb21 200529 38.50 40.39 38.04 40.17 +1.26 9,029 99,134 +2,354 Hover/Click
Mar21 200529 39.19 40.82 38.52 40.60 +1.22 11,313 93,843 +158 Hover/Click
Apr21 200529 41.05 41.05 40.98 40.98 +1.20 2,241 59,558 +374 Hover/Click
May21 200529 41.39 41.39 41.39 41.39 +1.18 1,425 40,662 +225 Hover/Click
Jun21 200529 40.37 41.96 39.81 41.76 +1.16 30,746 151,748 +5,478 Hover/Click
Jul21 200529 42.10 42.10 42.10 42.10 +1.14 5,053 42,358 +2,732 Hover/Click
Aug21 200529 42.38 42.38 42.38 42.38 +1.11 2,543 26,870 +424 Hover/Click
Total Volume and Open Interest 767,779 2,657,147 +3,887  
Gas Oil(ICE) Weekly Monthly
Jun20 200529 282.00 301.75 274.75 283.75 +2.75 43,659 91,467 -6,879 Hover/Click
Jul20 200529 292.25 312.25 286.50 294.75 +2.50 66,405 135,971 +2,962 Hover/Click
Aug20 200529 301.75 320.00 295.75 303.50 +2.75 25,082 67,230 +48 Hover/Click
Sep20 200529 310.50 327.75 304.25 311.75 +2.75 12,629 63,432 +1,100 Hover/Click
Oct20 200529 319.25 335.50 313.50 320.00 +2.50 7,776 49,791 +133 Hover/Click
Nov20 200529 325.25 339.75 318.50 325.25 +2.25 4,107 41,057 +751 Hover/Click
Dec20 200529 329.00 343.75 322.75 328.75 +2.00 18,936 83,072 +138 Hover/Click
Jan21 200529 333.00 346.50 328.50 334.25 +2.25 2,273 38,076 -15 Hover/Click
Feb21 200529 338.50 353.25 333.75 339.75 +2.25 1,722 21,824 +517 Hover/Click
Mar21 200529 344.50 358.25 339.75 345.00 +2.25 1,533 21,411 +287 Hover/Click
Total Volume and Open Interest 199,651 845,937 +427  
Ethanol(CBOT)
Jun20 200529 1.150 1.150 1.150 1.150 +0.033 11 21 -11  
Jul20 200529 1.145 1.145 1.118 1.138 +0.022 13 118 -2  
Aug20 200529 1.143 1.143 1.143 1.143 +0.022 0 168 +0  
Sep20 200529 1.143 1.143 1.143 1.143 +0.022        
Oct20 200529 1.143 1.143 1.143 1.143 +0.022        
Nov20 200529 1.143 1.143 1.143 1.143 +0.022        
Dec20 200529 1.178 1.178 1.178 1.178 +0.022 0 1 +0  
Jan21 200529 1.174 1.174 1.174 1.174 +0.022        
Total Volume and Open Interest 24 308 -13  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200529 33.50 35.77 32.38 35.49 +1.78 20,256 75,641 +961 Hover/Click
Aug20 200529 33.83 36.09 32.79 35.84 +1.78 34,831 52,274 +2,265 Hover/Click
Sep20 200529 33.98 36.42 33.27 36.20 +1.71 21,507 67,732 +785 Hover/Click
Oct20 200529 34.32 36.63 33.67 36.43 +1.62 10,439 25,296 +249 Hover/Click
Nov20 200529 34.55 36.86 34.08 36.67 +1.52 3,579 17,834 -179 Hover/Click
Dec20 200529 35.03 37.12 34.47 36.92 +1.43 13,054 83,172 +457 Hover/Click
Jan21 200529 35.50 37.33 34.90 37.16 +1.36 1,026 10,606 -1 Hover/Click
Feb21 200529 35.67 37.41 35.67 37.41 +1.31 430 6,359 -46 Hover/Click
Mar21 200529 35.90 37.67 35.81 37.67 +1.27 461 8,413 -5 Hover/Click
Apr21 200529 37.93 37.93 37.93 37.93 +1.24 217 6,271 +90 Hover/Click
May21 200529 38.21 38.21 38.21 38.21 +1.24 188 5,844 -10 Hover/Click
Jun21 200529 36.78 38.49 36.55 38.46 +1.22 2,712 33,283 +319 Hover/Click
Jul21 200529 38.70 38.70 38.70 38.70 +1.20 63 5,767 +19 Hover/Click
Aug21 200529 38.91 38.91 38.91 38.91 +1.16 20 6,364 +0 Hover/Click
Sep21 200529 39.11 39.11 39.11 39.11 +1.13 106 6,131 +51 Hover/Click
Oct21 200529 39.31 39.31 39.31 39.31 +1.10 0 6,696 +0 Hover/Click
Total Volume and Open Interest 114,368 555,257 +4,581  
US Dollar Index(ICE) Weekly Monthly
Jun20 200529 98.470 98.550 97.935 98.340 -0.033 20,947 25,942 -1,109 Hover/Click
Sep20 200529 98.480 98.560 97.930 98.323 -0.037 188 994 +29 Hover/Click
Dec20 200529 98.200 98.330 98.000 98.330 -0.045 1 245 +0 Hover/Click
Total Volume and Open Interest 21,140 27,220 -1,078  
Australian Dollar(CME) Weekly Monthly
Jun20 200529 66.22 66.84 66.19 66.60 +0.01 152,313 130,726 -3,985 Hover/Click
Sep20 200529 66.21 66.83 66.19 66.59 +0.01 697 1,292 +108 Hover/Click
Dec20 200529 66.29 66.80 66.19 66.58 unch 2 358 +1 Hover/Click
Total Volume and Open Interest 153,181 133,080 -3,840  
British Pound(CME) Weekly Monthly
Jun20 200529 123.26 123.94 122.90 123.26 -0.18 116,843 183,230 -1,140 Hover/Click
Sep20 200529 123.29 123.98 122.95 123.30 -0.18 1,144 3,821 +488 Hover/Click
Dec20 200529 123.04 123.95 123.02 123.35 -0.18 7 212 +1 Hover/Click
Total Volume and Open Interest 118,184 187,998 -652  
Canadian Dollar(CME) Weekly Monthly
Jun20 200529 72.62 72.92 72.29 72.56 -0.11 81,665 118,984 -1,809 Hover/Click
Sep20 200529 72.58 72.91 72.30 72.56 -0.11 1,224 5,517 +755 Hover/Click
Dec20 200529 72.67 72.87 72.32 72.57 -0.10 105 3,028 +28 Hover/Click
Mar21 200529 72.60 72.87 72.38 72.58 -0.10 2 238 +0 Hover/Click
Total Volume and Open Interest 83,037 128,820 -1,029  
Japanese Yen(CME) Weekly Monthly
Jun20 200529 92.91 93.41 92.69 92.77 -0.15 90,584 149,480 -2,070 Hover/Click
Sep20 200529 93.07 93.54 92.83 92.90 -0.16 608 2,134 +274 Hover/Click
Dec20 200529 93.06 93.67 93.00 93.06 -0.15 0 65 +0 Hover/Click
Total Volume and Open Interest 91,676 155,341 -1,486  
Swiss Franc(CME) Weekly Monthly
Jun20 200529 103.79 104.18 103.66 104.00 +0.16 29,845 39,106 +301 Hover/Click
Sep20 200529 104.00 104.47 103.95 104.28 +0.16 184 311 +88 Hover/Click
Dec20 200529 104.57 104.57 104.39 104.57 +0.16 0 43 +0 Hover/Click
Total Volume and Open Interest 30,029 39,461 +389  
EuroFX(CME) Weekly Monthly
Jun20 200529 110.84 111.49 110.73 111.01 +0.08 247,118 544,309 -903 Hover/Click
Sep20 200529 111.04 111.70 110.95 111.23 +0.08 3,010 7,995 +773 Hover/Click
Dec20 200529 111.32 111.92 111.19 111.46 +0.09 66 1,964 +53 Hover/Click
Total Volume and Open Interest 261,589 567,144 +10,395  
Mexican Peso(CME) Weekly Monthly
Jun20 200529 448.75 453.50 446.75 449.63 -0.25 52,429 122,196 -5,135 Hover/Click
Jul20 200529 447.75 450.75 445.25 447.75 -0.25 3 51 -1  
Total Volume and Open Interest 52,663 123,904 -5,048  
Brazilian Real(CME) Weekly Monthly
Jun20 200529 186.60 187.35 183.40 184.30 -2.65 17,974 9,491 -6,762 Hover/Click
Jul20 200529 186.65 187.70 182.80 186.50 -0.15 13,763 20,914 +10,514  
Aug20 200529 185.10 187.25 182.60 186.30 -0.10 0 129 +0  
Sep20 200529 185.90 186.70 182.70 186.20 +0.05 97 607 +12 Hover/Click
Total Volume and Open Interest 31,834 31,141 +3,764  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200529 178~300 180~040 178~300 180~000 +1~110 554,831 168,195 -228,171 Hover/Click
Sep20 200529 177~100 178~160 177~100 178~120 +1~100 431,574 978,277 +188,865 Hover/Click
Dec20 200529 177~120 177~120 177~120 177~120 +1~100       Hover/Click
Total Volume and Open Interest 986,405 1,146,472 -39,306  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200529 139~020 139~130 139~015 139~120 +0~135 2,558,810 415,336 -857,264 Hover/Click
Sep20 200529 138~245 139~035 138~240 139~020 +0~130 1,983,215 3,141,083 +784,747 Hover/Click
Dec20 200529 139~015 139~015 139~015 139~015 +0~130       Hover/Click
Total Volume and Open Interest 4,542,025 3,556,419 -72,517  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200529 125~204 125~270 125~204 125~262 +0~070 1,903,364 478,733 -800,981 Hover/Click
Sep20 200529 125~136 125~210 125~136 125~200 +0~072 1,619,967 3,214,765 +539,192 Hover/Click
Dec20 200529 125~200 125~200 125~200 125~200 +0~072       Hover/Click
Total Volume and Open Interest 3,523,331 3,693,498 -261,789  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200529 110~080 110~092 110~080 110~090 +0~012 1,052,290 331,577 -491,528 Hover/Click
Sep20 200529 110~123 110~136 110~123 110~134 +0~013 877,499 1,915,533 +349,411 Hover/Click
Dec20 200529 110~134 110~134 110~134 110~134 +0~013       Hover/Click
Total Volume and Open Interest 1,929,789 2,247,110 -142,117  
Eurodollars(CME) Weekly Monthly
Jun20 200529 99.695 99.705 99.690 99.698 unch 179,530 1,732,870 -11,227  
Sep20 200529 99.715 99.725 99.710 99.715 unch 147,828 1,679,575 +2,042  
Dec20 200529 99.690 99.705 99.690 99.695 unch 140,580 1,153,184 +1,504  
Mar21 200529 99.770 99.785 99.770 99.780 +0.010 160,210 964,216 -7,400  
Jun21 200529 99.785 99.810 99.785 99.805 +0.015 253,338 927,048 +58,319  
Sep21 200529 99.775 99.810 99.775 99.805 +0.025 176,346 633,849 -5,671  
Dec21 200529 99.750 99.780 99.750 99.775 +0.025 195,179 704,948 -23,449  
Mar22 200529 99.755 99.785 99.755 99.780 +0.025 175,822 613,699 +2,081  
Jun22 200529 99.720 99.755 99.720 99.750 +0.030 216,392 508,506 +52,618  
Sep22 200529 99.695 99.735 99.695 99.725 +0.030 120,733 357,616 +3,071  
Dec22 200529 99.650 99.690 99.650 99.685 +0.035 86,765 262,847 -8,510  
Mar23 200529 99.620 99.660 99.620 99.660 +0.040 76,248 308,898 -3,008  
Jun23 200529 99.590 99.620 99.590 99.615 +0.035 53,430 189,043 +58  
Sep23 200529 99.540 99.585 99.540 99.580 +0.040 45,039 164,243 -2,144  
Dec23 200529 99.490 99.535 99.490 99.530 +0.040 28,506 119,614 +730  
Mar24 200529 99.460 99.500 99.455 99.495 +0.040 34,373 134,421 +1,375  
Jun24 200529 99.415 99.455 99.415 99.450 +0.045 33,055 78,717 +1,579  
Sep24 200529 99.370 99.405 99.365 99.405 +0.045 32,281 92,451 -1,643  
Total Volume and Open Interest 2,240,610 10,932,064 +71,120  
Ultra T-Bond(CBOT)
Jun20 200529 218~00 219~27 217~17 219~23 +2~18 408,615 200,928 -205,479  
Sep20 200529 216~09 218~06 215~27 218~01 +2~17 329,935 953,860 +203,751  
Dec20 200529 218~01 218~01 218~01 218~01 +2~17        
Total Volume and Open Interest 738,550 1,154,788 -1,728  
Ultra 10-Yr T-Note(CBOT)
Jun20 200529 156~215 157~080 156~190 157~055 +0~250 579,106 230,992 -209,519  
Sep20 200529 156~220 157~135 156~220 157~105 +0~260 476,231 821,303 +255,243  
Dec20 200529 157~105 157~105 157~105 157~105 +0~260        
Total Volume and Open Interest 1,055,337 1,052,295 +45,724  
30 Day Federal Funds(CBOT)
May20 200529 99.950 99.950 99.948 99.950 +0.002 2,090 231,382 +623  
Jun20 200529 99.945 99.950 99.945 99.950 +0.005 6,492 134,831 +1,924  
Jul20 200529 99.950 99.950 99.945 99.950 +0.005 8,861 230,383 +1,050  
Aug20 200529 99.945 99.950 99.945 99.950 +0.005 11,362 182,002 +461  
Sep20 200529 99.950 99.960 99.950 99.955 +0.005 8,333 88,718 +759  
Oct20 200529 99.965 99.970 99.960 99.965 unch 20,786 221,884 +2,353  
Total Volume and Open Interest 133,654 1,815,770 -5,566  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200528 152.29 152.39 152.21 152.30 -0.01 401 12,949 -2 Hover/Click
Sep20 200528 152.34 152.34 152.28 152.28 -0.01 2 4 +2 Hover/Click
Dec20 200528 152.28 152.28 152.28 152.28 -0.01       Hover/Click
Total Volume and Open Interest 403 12,953 +0  
Euro-Buxl(EUREX)
Jun20 200529 211.02 212.30 210.90 212.04 +1.26 59,038 213,039 -1,355  
Sep20 200529 217.98 219.32 217.98 219.12 +1.32 1,186 3,312 +119  
Dec20 200529 216.04 216.04 216.04 216.04 +1.26        
Total Volume and Open Interest 60,224 216,351 -1,236  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200529 172.15 172.57 172.00 172.46 +0.41 841,045 1,357,331 +22,135 Hover/Click
Sep20 200529 175.40 175.78 175.17 175.65 +0.43 60,314 132,067 +37,672 Hover/Click
Dec20 200529 173.51 173.51 173.51 173.51 +0.41       Hover/Click
Total Volume and Open Interest 901,359 1,489,398 +59,807  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200529 135.00 135.18 134.96 135.15 +0.15 519,836 1,007,745 -7,942 Hover/Click
Sep20 200529 134.47 134.62 134.40 134.60 +0.16 41,477 113,812 +15,926 Hover/Click
Dec20 200529 135.08 135.08 135.08 135.08 +0.15       Hover/Click
Total Volume and Open Interest 561,313 1,121,557 +7,984  
Euro-Schatz(EUREX)
Jun20 200529 112.00 112.07 112.00 112.06 +0.04 623,981 1,475,633 +39,498  
Sep20 200529 112.05 112.09 112.03 112.08 +0.03 216,199 248,139 +165,095  
Dec20 200529 112.31 112.31 112.31 112.31 +0.04        
Total Volume and Open Interest 840,180 1,723,772 +204,593  
3-Mth Euribor(EUREX)
Jun20 200529 100.350 100.350 100.350 100.350 +0.020 0 771 +0  
Sep20 200529 100.390 100.390 100.390 100.390 +0.015 50 838 -50  
Dec20 200529 100.405 100.405 100.405 100.405 +0.015 0 321 +0  
Total Volume and Open Interest 190 4,553 -62  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200529 138~11 138~16 138~06 138~13 +0~08 276,957 61,893 -42,063 Hover/Click
Sep20 200529 137~11 137~17 137~07 137~14 +0~08 206,712 442,100 +36,685 Hover/Click
Total Volume and Open Interest 483,669 503,993 -5,378  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200529 99.79 99.80 99.79 99.80 +0.01 47,683 476,726 +3,662  
Sep20 200529 99.82 99.83 99.82 99.83 +0.01 54,228 418,392 +100  
Dec20 200529 99.82 99.83 99.82 99.83 +0.01 37,364 397,506 -5,204  
Mar21 200529 99.86 99.88 99.86 99.88 +0.01 50,915 515,988 +2,959  
Jun21 200529 99.87 99.89 99.87 99.89 +0.01 52,112 432,157 +3,507  
Sep21 200529 99.88 99.89 99.86 99.89 +0.02 45,859 274,007 -837  
Total Volume and Open Interest 590,700 3,496,121 +13,464  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200529 100.330 100.355 100.330 100.350 +0.015 64,452 502,616 +2,529  
Sep20 200529 100.375 100.395 100.370 100.390 +0.015 44,308 416,330 -3,639  
Dec20 200529 100.385 100.405 100.385 100.405 +0.015 38,090 373,370 -5,811  
Total Volume and Open Interest 532,412 3,516,233 +25,753  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200529 99.84 99.85 99.83 99.84 -0.01 2,460 93,268 -2,362  
Sep20 200529 99.83 99.83 99.81 99.83 unch 3,798 143,273 -1,609  
Dec20 200529 99.79 99.80 99.78 99.79 unch 4,652 149,483 +2,455  
Mar21 200529 99.78 99.79 99.77 99.79 +0.01 7,959 117,514 +1,589  
Jun21 200529 99.76 99.77 99.75 99.77 +0.01 2,424 87,835 +186  
Sep21 200529 99.74 99.75 99.73 99.75 +0.01 1,741 57,495 +174  
Dec21 200529 99.70 99.71 99.70 99.71 unch 2,148 54,793 +976  
Mar22 200529 99.70 99.70 99.70 99.70 unch 3,725 44,854 +1,636  
Jun22 200529 99.67 99.67 99.67 99.67 unch 866 2,811 +102  
Sep22 200529 99.66 99.66 99.64 99.64 +0.01 0 658 +0  
Total Volume and Open Interest 29,773 753,123 +3,147  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200529 99.13 99.14 99.10 99.13 unch 155,279 1,280,267 +9,460  
Sep20 200529 99.10 99.11 99.08 99.09 -0.01 198 20,856 +198  
Total Volume and Open Interest 155,477 1,301,123 +9,658  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200529 99.74 99.74 99.73 99.74 unch 91,683 1,158,453 +3,027  
Sep20 200529 99.71 99.72 99.71 99.72 unch 0 1,607 +0  
Total Volume and Open Interest 91,683 1,160,060 +3,027  
Gold(CMX) Weekly Monthly
Jun20 200529 1718.8 1738.3 1715.1 1736.9 +23.6 137,416 61,168 -34,404 Hover/Click
Aug20 200529 1732.7 1754.5 1725.3 1751.7 +23.4 158,952 329,302 +22,348 Hover/Click
Oct20 200529 1745.0 1763.3 1736.4 1760.7 +23.4 6,724 24,959 +2,390 Hover/Click
Dec20 200529 1748.7 1767.1 1740.7 1765.7 +23.0 6,084 70,877 +1,283 Hover/Click
Feb21 200529 1752.8 1771.0 1746.0 1770.3 +23.5 492 11,228 +154 Hover/Click
Apr21 200529 1748.2 1771.7 1748.2 1771.7 +23.5 580 2,345 -172 Hover/Click
Jun21 200529 1749.5 1772.9 1749.5 1772.9 +23.4 170 4,651 +53 Hover/Click
Aug21 200529 1773.8 1773.8 1773.8 1773.8 +23.5 6 693 +0 Hover/Click
Oct21 200529 1774.6 1774.6 1774.6 1774.6 +23.7 9 473 -4 Hover/Click
Dec21 200529 1763.4 1775.4 1762.1 1775.4 +23.5 105 3,249 +12 Hover/Click
Feb22 200529 1776.8 1776.8 1776.8 1776.8 +23.5       Hover/Click
Apr22 200529 1778.7 1778.7 1778.7 1778.7 +23.5       Hover/Click
Total Volume and Open Interest 313,594 512,180    
Silver(CMX) Weekly Monthly
Jul20 200529 1792.0 1855.0 1781.0 1849.9 +53.2 65,066 116,692 -216 Hover/Click
Sep20 200529 1805.0 1863.0 1789.5 1858.4 +53.4 3,856 23,658 +1,010 Hover/Click
Dec20 200529 1812.0 1872.5 1800.0 1867.9 +53.2 1,177 14,013 +155 Hover/Click
Mar21 200529 1826.0 1875.2 1818.5 1875.2 +52.6 63 3,092 +30 Hover/Click
May21 200529 1878.5 1878.5 1878.5 1878.5 +52.6 0 817 +0 Hover/Click
Jul21 200529 1877.5 1882.2 1877.5 1882.2 +52.6 31 86 +16 Hover/Click
Sep21 200529 1830.0 1885.1 1830.0 1885.1 +52.6 1 7 +0 Hover/Click
Total Volume and Open Interest 70,309 159,030 +845  
Platinum(NYMEX) Weekly Monthly
Jul20 200529 863.8 885.4 847.2 874.6 +6.5 9,379 38,617 -170 Hover/Click
Oct20 200529 863.5 884.4 850.9 874.8 +6.7 1,140 11,909 +625 Hover/Click
Jan21 200529 857.0 882.0 852.0 873.4 +5.4 53 1,311 -3 Hover/Click
Apr21 200529 872.8 874.6 872.8 874.6 +5.5 0 172 +0 Hover/Click
Total Volume and Open Interest 10,573 52,011 +452  
Palladium(NYMEX) Weekly Monthly
Jun20 200529 1893.10 1934.50 1893.10 1934.50 +32.90 900 392 -420 Hover/Click
Sep20 200529 1946.70 1983.10 1917.60 1972.90 +26.40 1,655 6,178 +347 Hover/Click
Dec20 200529 1967.20 1967.20 1964.60 1964.60 +27.30 2 392 +0 Hover/Click
Total Volume and Open Interest 2,557 6,962 -73  
Copper(CMX) Weekly Monthly
Jul20 200529 240.50 245.85 239.15 242.55 +1.20 73,618 98,785 -456 Hover/Click
Sep20 200529 241.65 247.00 240.45 243.80 +1.20 7,781 36,240 +916 Hover/Click
Dec20 200529 243.50 248.40 243.00 245.35 +1.10 2,498 23,610 +298 Hover/Click
Mar21 200529 246.05 249.25 245.10 246.75 +1.05 431 5,304 -26 Hover/Click
May21 200529 246.95 248.00 245.70 247.55 +1.05 163 935 +57 Hover/Click
Total Volume and Open Interest 85,029 175,747 +248  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200529 25448 25500 24991 25378 -79 251,034 78,266 +1,733 Hover/Click
Sep20 200529 25310 25372 24871 25255 -79 406 1,017 +6 Hover/Click
Dec20 200529 25083 25242 24825 25178 -66 2 34 +0 Hover/Click
Mar21 200529 25214 25214 25214 25214 +84       Hover/Click
Total Volume and Open Interest 251,442 79,317 +1,739  
S & P 500(CME) Weekly Monthly
Jun20 200529 3035.25 3057.75 3011.75 3042.00 +4.00 3,320 109,623 +1,469  
Sep20 200529 3031.75 3031.75 3031.75 3031.75 +3.75 0 11 +0  
Dec20 200529 3025.00 3025.00 3025.00 3025.00 +3.25        
Mar21 200529 3020.25 3020.25 3020.25 3020.25 +5.00        
Total Volume and Open Interest 3,320 109,708 +1,469  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200529 3036.00 3058.25 2992.00 3042.00 +4.00 2,109,332 3,141,773 +20,185 Hover/Click
Sep20 200529 3026.25 3047.50 2982.25 3031.75 +3.75 7,684 39,944 +1,172 Hover/Click
Dec20 200529 3019.25 3040.50 2977.00 3025.00 +3.25 345 42,012 +63 Hover/Click
Mar21 200529 3020.25 3022.25 2982.25 3020.25 +5.00 2 598 +1 Hover/Click
Total Volume and Open Interest 2,117,369 3,224,347 +21,426  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200529 9453.50 9590.50 9372.00 9560.25 +100.00 560,524 213,487 +5,736 Hover/Click
Sep20 200529 9421.00 9571.25 9355.00 9542.25 +98.25 1,405 2,392 +187 Hover/Click
Dec20 200529 9375.00 9552.00 9371.25 9552.00 +106.50 6 44 +0 Hover/Click
Total Volume and Open Interest 561,935 215,925 +5,923  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200529 1776.70 1784.00 1738.30 1762.30 -10.00 12,073 67,132 -141 Hover/Click
Sep20 200529 1750.00 1776.70 1739.10 1759.60 -9.80 3 11 +2 Hover/Click
Dec20 200529 1773.60 1773.60 1773.60 1773.60 -7.80       Hover/Click
Total Volume and Open Interest 12,076 67,143 -139  
Volatility Index(CBOE)
May20 200520 30.80 31.13 28.11 28.11 -2.64 31,620 37,361 -3,110  
Jun20 200529 30.35 31.20 28.80 28.83 -1.50 57,227 95,624 +0  
Jul20 200529 31.14 31.85 30.10 30.18 -0.95 28,855 48,568 +0  
Aug20 200529 30.70 31.35 30.00 30.03 -0.65 6,354 16,559 +0  
Total Volume and Open Interest 101,028 208,177 +0  
S & P 600(CME)
Jun20 200529 804.10 804.10 804.10 804.10 -8.10 0 595 +0  
Sep20 200529 804.60 804.60 804.60 804.60 -8.20        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200529 1405.60 1409.10 1368.20 1392.80 -14.40 246,632 565,192 +6,526 Hover/Click
Sep20 200529 1404.10 1404.10 1364.90 1389.40 -14.30 350 4,975 +48 Hover/Click
Dec20 200529 1388.00 1388.00 1388.00 1388.00 -11.70 0 1 +0 Hover/Click
Total Volume and Open Interest 246,982 570,168 +6,574  
Nikkei 225(CME)
Jun20 200529 21915 22045 21665 21955 +35 7,932 15,083 +192  
Sep20 200529 21955 22020 21710 21970 +10 22 35 +10  
Total Volume and Open Interest 7,954 15,118 +202  
Nikkei 225(SGX) Weekly Monthly
Jun20 200529 21960 22105 21705 21790 -200 76,189 125,049 +719  
Sep20 200529 21835 22000 21700 21740 -205 12 1,178 +0  
Dec20 200529 21605 21605 21605 21605 -205 0 16,227 +0  
Total Volume and Open Interest 76,322 168,983 +598  
Nikkei 225 Mini(JPX)
Jun20 200529 21825 21960 21700 21810 -220 1,127,579 683,916 +6,455  
Sep20 200528 21435 21980 21335 21980 +560 57,364 24,803 +3,015  
Dec20 200528 21285 21820 21195 21820 +530 1,788 4,702 +197  
Total Volume and Open Interest 1,062,299 738,643 +7,231  
Nikkei 225(JPX)
Jun20 200529 21820 21960 21700 21810 -220 82,667 344,161 -3,147  
Sep20 200529 21760 21890 21650 21740 -240 1,330 19,276 +1,354  
Dec20 200529 21600 21610 21550 21600 -220 18 66,843 -104  
Total Volume and Open Interest 84,029 509,788 -2,163  
Nikkei 225(CME) Yen
Jun20 200529 21910 22040 21660 21950 +35 46,044 41,599 -429  
Sep20 200529 21755 21960 21600 21885 +30 93 132 +41  
Dec20 200529 21755 21755 21755 21755 +55        
Total Volume and Open Interest 46,137 41,731 -388  
Nikkei 225(CME) e-Mini Yen
Jun20 200529 21950 21950 21950 21950 +30        
Sep20 200529 21890 21890 21890 21890 +30        
Dec20 200529 21760 21760 21760 21760 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200529 4723.0 4760.0 4661.5 4686.0 -76.0 95,177 240,302 +16,465  
Jul20 200529 4653.5 4658.0 4653.5 4658.0 -76.0 1 2 +1  
Aug20 200529 4655.0 4655.0 4655.0 4655.0 -76.0        
Sep20 200529 4652.5 4652.5 4652.5 4652.5 -76.0 1 7 +1  
Dec20 200529 4631.0 4631.0 4631.0 4631.0 -75.0 4 56,616 +3  
Mar21 200529 4622.0 4622.0 4622.0 4622.0 -78.5        
Total Volume and Open Interest 95,183 311,433 +16,470  
Hang Seng Index(HKFE) Weekly Monthly
May20 200528 23230 23466 22896 23129 -76 182,870 54,583 -41,573  
Jun20 200529 22907 23079 22389 22769 -129 107,858 123,465 +35,503  
Jul20 200529 22518 22705 22478 22592          
DAX(EUREX) Weekly Monthly
Jun20 200529 11674.5 11730.0 11510.5 11602.5 -200.0 106,079 113,608 +4,252  
Sep20 200529 11615.0 11682.0 11498.0 11584.0 -200.0 188 1,150 -35  
Dec20 200529 11625.5 11625.5 11570.0 11570.0 -200.0 8 448 -5  
Total Volume and Open Interest 106,275 115,206 +4,212  
Mini-DAX(EUREX)
Jun20 200529 11668.0 11730.0 11515.0 11602.5 -200.0 78,497 17,260 -744  
Sep20 200529 11613.0 11705.0 11530.0 11584.0 -200.0 228 796 +17  
Dec20 200529 11570.0 11570.0 11570.0 11570.0 -200.0 0 65 +0  
Total Volume and Open Interest 78,725 18,121 -727  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200529 3062 3089 3024 3046 -46 1,560,937 4,588,598 +136,846  
Sep20 200529 3037 3063 3005 3025 -45 7,603 143,776 -2,750  
Dec20 200529 3003 3013 3003 3013 -45 32,247 396,381 +17,390  
Total Volume and Open Interest 1,600,788 5,159,776 +151,487  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200529 9836 9940 9782 9827 -109 57,637 197,410 -1,621  
Sep20 200529 9850 9895 9795 9795 -110 14 1,665 -27  
Dec20 200529 9761 9761 9761 9761 -110 11 217 +1  
Total Volume and Open Interest 57,662 199,292 -1,647  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200529 6169.00 6190.00 6038.50 6060.50 -163.50 122,506 675,348 +4,560  
Sep20 200529 6118.00 6118.00 6026.00 6026.00 -162.00 27 3,016 +14  
Dec20 200529 6005.00 6005.00 6005.00 6005.00 -162.00 0 5,080 +0  
Total Volume and Open Interest 122,533 683,444 +4,574  
SPI 200(SFE) Weekly Monthly
Jun20 200529 5841.0 5868.0 5734.0 5749.0 -107.0 65,413 332,411 +1,357  
Sep20 200529 5784.0 5784.0 5695.0 5695.0 -108.0 11 701 +4  
Dec20 200529 5681.0 5681.0 5681.0 5681.0 -108.0 0 602 +0  
Total Volume and Open Interest 65,424 335,398 +1,361  
FTSE MIB(ISE)
Jun20 200529 18185.00 18380.00 18060.00 18177.00 -150.00 35,927 71,186 +8,645  
Sep20 200529 18070.00 18200.00 18000.00 18065.00 -147.00 16 525 +13  
Dec20 200529 17943.00 17943.00 17943.00 17943.00 -147.00        
Total Volume and Open Interest 35,943 71,711 +8,658  
KOSPI 200(KFE)
Jun20 200529 266.95 269.45 265.10 267.00 -1.30 283,344 346,666 +731  
Sep20 200529 266.45 268.70 264.50 266.35 -1.35 2,031 17,704 -16  
Dec20 200529 266.00 267.75 264.50 265.90 -0.85 14 37,398 -3  
Total Volume and Open Interest 285,529 428,953 +1,178  
GSCI(CME) Weekly Monthly
Jun20 200529 296.80 306.65 296.45 303.45 +5.10 6 5,684 +0  
Jul20 200529 306.55 306.55 299.60 306.55 +5.10 10 126 +2  
Aug20 200529 306.35 306.35 306.35 306.35 +0.85        
Total Volume and Open Interest 16 5,810 +2  
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!!!