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 Mon June 01, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200601 843.50 849.00 834.00 840.50 -0.25 82,411 302,990 -2,362 Hover/Click
Aug20 200601 846.00 851.75 837.00 843.25 -0.25 13,775 47,683 +798 Hover/Click
Sep20 200601 848.50 853.50 839.25 845.25 -0.25 5,709 26,749 -371 Hover/Click
Nov20 200601 854.00 859.75 845.75 852.25 +0.50 40,327 182,807 +1,892 Hover/Click
Jan21 200601 858.50 863.50 850.25 856.75 +1.25 6,234 66,330 -279 Hover/Click
Mar21 200601 855.50 861.50 848.75 854.50 +1.25 8,627 132,274 +1,228 Hover/Click
May21 200601 857.75 862.25 849.75 855.75 +1.75 3,852 58,738 +222 Hover/Click
Jul21 200601 865.00 870.25 858.25 864.25 +1.50 2,020 32,112 +532 Hover/Click
Aug21 200601 866.50 871.50 859.75 865.75 +1.50 236 2,014 +5 Hover/Click
Sep21 200601 861.00 861.50 861.00 861.25 +1.50 3 882 +2 Hover/Click
Nov21 200601 860.00 865.00 853.50 859.25 +1.25 1,046 20,868 +256 Hover/Click
Jan22 200601 865.00 865.00 865.00 865.00 +0.25 0 93 +0 Hover/Click
Mar22 200601 862.00 862.00 862.00 862.00 -0.25 0 58 +0 Hover/Click
May22 200601 859.50 864.00 858.50 864.00 -0.50 0 46 +0 Hover/Click
Total Volume and Open Interest 164,240 873,871 +1,923  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200601 283.20 286.50 282.30 283.10 -0.10 43,073 166,463 -3,883 Hover/Click
Aug20 200601 285.00 288.00 284.20 284.60 -0.40 10,061 37,520 -206 Hover/Click
Sep20 200601 286.30 289.40 286.00 286.10 -0.60 3,610 29,434 +406 Hover/Click
Oct20 200601 288.40 290.90 287.40 287.60 -0.80 3,196 19,508 +257 Hover/Click
Dec20 200601 291.80 293.90 290.60 290.80 -1.00 18,050 82,280 +1,750 Hover/Click
Jan21 200601 293.10 294.80 291.60 291.80 -1.10 3,094 22,198 +726 Hover/Click
Mar21 200601 292.50 294.00 290.90 291.20 -0.70 2,405 37,822 -138 Hover/Click
May21 200601 291.90 293.90 290.60 291.00 -0.50 1,358 24,086 -34 Hover/Click
Jul21 200601 295.10 296.60 293.50 293.80 -0.50 525 15,739 +0 Hover/Click
Aug21 200601 296.00 297.10 294.50 294.70 -0.40 91 3,943 +33 Hover/Click
Total Volume and Open Interest 86,024 454,247 -939  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200601 27.36 27.80 27.12 27.60 +0.22 54,812 158,776 -4,583 Hover/Click
Aug20 200601 27.54 27.96 27.30 27.78 +0.23 14,018 55,406 +3,307 Hover/Click
Sep20 200601 27.89 28.13 27.47 27.96 +0.25 3,568 43,595 +722 Hover/Click
Oct20 200601 27.86 28.28 27.63 28.12 +0.25 2,487 22,828 -467 Hover/Click
Dec20 200601 28.18 28.62 27.96 28.44 +0.23 15,683 96,672 +1,545 Hover/Click
Jan21 200601 28.35 28.79 28.15 28.63 +0.25 2,098 17,218 +244 Hover/Click
Mar21 200601 28.61 28.92 28.30 28.77 +0.26 1,582 33,745 +394 Hover/Click
May21 200601 28.72 29.05 28.45 28.92 +0.27 835 24,320 +25 Hover/Click
Jul21 200601 28.92 29.25 28.65 29.11 +0.27 1,489 13,745 +685 Hover/Click
Aug21 200601 29.18 29.30 28.77 29.18 +0.27 44 2,346 +5 Hover/Click
Total Volume and Open Interest 96,918 478,668 +1,961  
Canola(WCE) Weekly Monthly
Jul20 200601 461.1 462.6 456.1 457.1 -4.0 7,295 92,969 +679 Hover/Click
Nov20 200601 470.0 472.0 465.2 466.1 -3.9 6,301 78,653 +534 Hover/Click
Jan21 200601 477.0 478.1 472.1 472.6 -4.0 735 10,737 +166 Hover/Click
Mar21 200601 482.5 483.5 477.5 478.1 -4.0 189 3,907 +42 Hover/Click
May21 200601 488.6 488.9 482.7 483.0 -4.2 83 1,684 +39 Hover/Click
Total Volume and Open Interest 14,639 188,810 +1,471  
Corn(CBOT) Weekly Monthly
Jul20 200601 325.50 327.75 319.25 323.25 -2.50 246,973 590,095 -11,099 Hover/Click
Sep20 200601 329.75 331.75 323.75 327.25 -2.75 74,395 281,499 +8,601 Hover/Click
Dec20 200601 338.00 340.25 332.75 335.75 -3.00 73,268 371,952 +1,775 Hover/Click
Mar21 200601 350.00 351.50 345.00 347.50 -2.75 12,121 59,203 +1,430 Hover/Click
May21 200601 356.50 358.25 352.25 354.00 -3.25 4,119 18,579 -353 Hover/Click
Jul21 200601 361.00 363.50 357.50 359.25 -3.25 4,949 65,482 +493 Hover/Click
Sep21 200601 360.75 362.75 357.50 359.25 -2.75 802 21,539 +192 Hover/Click
Dec21 200601 367.00 369.00 363.75 365.25 -2.75 6,705 62,303 +1,230 Hover/Click
Mar22 200601 376.50 377.75 373.50 374.75 -2.75 33 1,989 +25 Hover/Click
May22 200601 380.00 380.00 380.00 380.00 -2.50 0 493 +0 Hover/Click
Total Volume and Open Interest 423,409 1,475,222 +2,314  
Wheat(CBOT) Weekly Monthly
Jul20 200601 520.00 520.75 511.50 515.25 -5.50 64,133 201,216 -3,468 Hover/Click
Sep20 200601 522.75 523.25 514.50 518.25 -5.25 21,859 82,639 +1,409 Hover/Click
Dec20 200601 531.75 532.25 523.75 528.25 -4.00 16,171 61,956 -898 Hover/Click
Mar21 200601 539.50 540.75 532.25 537.25 -3.00 9,392 23,108 +1,340 Hover/Click
May21 200601 541.25 544.00 535.25 540.50 -2.25 2,768 5,800 +831 Hover/Click
Jul21 200601 535.00 542.00 531.75 538.00 -0.75 635 7,540 +149 Hover/Click
Total Volume and Open Interest 115,039 388,714 -610  
Wheat(KCBT) Weekly Monthly
Jul20 200601 469.75 470.00 457.75 462.50 -8.00 28,301 130,412 -588 Hover/Click
Sep20 200601 474.50 474.75 464.75 469.25 -7.75 10,608 45,132 -845 Hover/Click
Dec20 200601 487.25 487.25 476.25 481.50 -6.50 5,294 36,913 -190 Hover/Click
Mar21 200601 496.00 496.25 487.25 492.25 -6.25 794 14,022 +47 Hover/Click
May21 200601 502.50 503.25 494.25 499.00 -6.00 278 3,039 -75 Hover/Click
Jul21 200601 504.25 505.50 497.25 501.50 -5.25 98 1,766 +0 Hover/Click
Sep21 200601 510.75 512.25 504.50 508.50 -4.25 9 88 +0 Hover/Click
Total Volume and Open Interest 45,401 231,648 -1,639  
Wheat(MGE) Weekly Monthly
Jul20 200601 525.00 525.00 514.25 521.25 -3.75 3,945 36,630 -21 Hover/Click
Sep20 200601 536.00 536.00 525.50 532.00 -4.00 1,731 19,145 +184 Hover/Click
Dec20 200601 548.75 548.75 539.50 545.00 -3.75 1,066 11,003 +346 Hover/Click
Mar21 200601 551.75 559.25 551.75 557.75 -3.50 154 4,593 +65 Hover/Click
May21 200601 567.50 567.50 565.00 565.00 -4.25 95 2,013 -2 Hover/Click
Jul21 200601 571.00 571.00 571.00 571.00 -1.00 8 180 +1 Hover/Click
Total Volume and Open Interest 6,999 73,572 +573  
Oats(CBOT) Weekly Monthly
Jul20 200601 324.00 332.50 322.75 329.75 +5.50 355 3,388 -56 Hover/Click
Sep20 200601 285.75 301.00 285.75 297.75 +11.75 127 354 +88 Hover/Click
Dec20 200601 274.00 280.00 272.75 279.75 +5.00 75 1,717 +21 Hover/Click
Mar21 200601 270.00 285.50 270.00 285.50 +4.25 1 15 +0 Hover/Click
Total Volume and Open Interest 558 5,474 +53  
Rough Rice(CBOT) Weekly Monthly
Jul20 200601 17.20 18.17 17.01 18.11 +0.90 1,021 6,425 -128 Hover/Click
Sep20 200601 12.40 12.68 12.36 12.66 +0.26 732 5,176 +397 Hover/Click
Nov20 200601 12.00 12.22 12.00 12.19 +0.17 41 594 +39 Hover/Click
Jan21 200601 12.40 12.40 12.40 12.40 +0.18 0 4 +0 Hover/Click
Total Volume and Open Interest 1,794 12,199 +308  
Live Cattle(CME) Weekly Monthly
Jun20 200601 99.200 99.480 97.100 98.300 -1.430 7,173 29,289 -2,087 Hover/Click
Aug20 200601 99.000 99.980 96.930 98.980 -0.620 18,570 115,123 +4,415 Hover/Click
Oct20 200601 100.980 102.330 99.330 101.385 -0.045 10,417 55,443 +866 Hover/Click
Dec20 200601 104.150 105.885 102.830 105.180 +0.480 5,568 36,882 +398 Hover/Click
Feb21 200601 108.000 109.635 106.850 109.080 +0.650 2,694 15,210 -111 Hover/Click
Apr21 200601 110.000 111.900 109.135 111.450 +0.900 1,035 10,805 +97 Hover/Click
Total Volume and Open Interest 45,624 265,562 +3,601  
Feeder Cattle(CME) Weekly Monthly
Aug20 200601 134.400 136.735 132.535 136.130 +0.780 4,049 16,306 +362 Hover/Click
Sep20 200601 134.950 137.450 133.325 137.200 +1.450 1,735 5,062 +16 Hover/Click
Oct20 200601 135.075 138.100 133.825 137.785 +1.750 966 3,927 +31 Hover/Click
Nov20 200601 134.685 138.330 133.935 138.080 +2.030 549 2,348 +70 Hover/Click
Jan21 200601 133.235 136.830 132.300 136.485 +2.250 265 1,380 +36 Hover/Click
Mar21 200601 133.300 136.050 131.550 135.685 +2.285 55 337 +10 Hover/Click
Apr21 200601 136.235 136.350 132.350 136.235 +2.285 0 6 +0 Hover/Click
Total Volume and Open Interest 7,619 29,366 +525  
Lean Hogs(CME) Weekly Monthly
Jun20 200601 55.280 55.850 54.450 54.600 -2.250 7,597 20,914 -2,085 Hover/Click
Jul20 200601 54.850 55.880 54.750 55.150 -1.880 17,007 65,218 -275 Hover/Click
Aug20 200601 54.380 55.530 53.930 55.100 -1.630 11,441 43,554 +829 Hover/Click
Oct20 200601 50.280 50.680 49.350 50.350 -1.980 5,302 39,123 +255 Hover/Click
Dec20 200601 51.100 51.200 49.680 50.900 -1.980 4,346 29,591 -44 Hover/Click
Feb21 200601 57.550 57.550 55.580 56.980 -2.070 2,125 11,670 +591 Hover/Click
Apr21 200601 62.800 63.400 61.250 62.880 -2.020 288 3,148 +60 Hover/Click
May21 200601 68.780 68.780 66.450 68.000 -2.030 0 56 +0  
Total Volume and Open Interest 48,142 214,006 -651  
Class III Milk(CME) Weekly Monthly
May20 200601 12.17 12.18 12.17 12.18 unch 97 4,671 +54 Hover/Click
Jun20 200601 18.40 19.16 18.40 18.97 +0.47 668 5,013 +182 Hover/Click
Jul20 200601 17.59 18.05 17.52 17.92 +0.24 329 3,279 +8 Hover/Click
Aug20 200601 16.80 17.06 16.69 16.90 +0.16 105 2,634 -1 Hover/Click
Sep20 200601 16.67 16.79 16.51 16.68 +0.03 55 2,123 +12 Hover/Click
Oct20 200601 16.75 16.75 16.54 16.54 -0.09 28 1,947 +17 Hover/Click
Nov20 200601 16.58 16.69 16.52 16.56 -0.13 31 1,635 +5 Hover/Click
Dec20 200601 16.35 16.38 16.35 16.37 +0.02 21 1,423 -9 Hover/Click
Jan21 200601 16.09 16.09 16.03 16.05 -0.04 0 422 +0 Hover/Click
Feb21 200601 16.07 16.08 16.05 16.07 unch 0 402 +0 Hover/Click
Mar21 200601 16.06 16.07 16.06 16.06 -0.03 0 433 +0 Hover/Click
Apr21 200601 16.09 16.10 16.09 16.10 +0.09 0 192 +0 Hover/Click
May21 200601 16.14 16.14 16.14 16.14 unch 0 189 +0 Hover/Click
Total Volume and Open Interest 1,334 24,776 +268  
Cocoa(ICE) Weekly Monthly
Jul20 200601 2444 2509 2435 2493 +39 16,527 66,450 -1,968 Hover/Click
Sep20 200601 2400 2475 2396 2455 +47 9,813 64,259 +2,213 Hover/Click
Dec20 200601 2353 2434 2353 2411 +48 3,792 51,627 +250 Hover/Click
Mar21 200601 2339 2411 2338 2385 +42 1,184 32,490 +234 Hover/Click
May21 200601 2325 2399 2323 2369 +42 128 9,167 -4 Hover/Click
Jul21 200601 2312 2389 2311 2353 +41 38 3,551 -12 Hover/Click
Sep21 200601 2297 2380 2297 2338 +41 7 2,397 +3 Hover/Click
Total Volume and Open Interest 31,492 231,570 +717  
Coffee "C"(ICE) Weekly Monthly
Jul20 200601 95.85 99.00 94.80 98.30 +2.00 21,073 80,421 +791 Hover/Click
Sep20 200601 97.75 100.60 96.75 100.00 +1.85 17,139 53,363 +867 Hover/Click
Dec20 200601 100.40 102.85 99.20 102.25 +1.70 9,394 54,783 +884 Hover/Click
Mar21 200601 102.70 105.00 101.40 104.45 +1.65 7,135 27,024 +933 Hover/Click
May21 200601 104.50 106.55 103.00 106.00 +1.65 2,711 12,075 +695 Hover/Click
Jul21 200601 106.00 108.00 104.40 107.45 +1.75 1,574 6,275 +336 Hover/Click
Total Volume and Open Interest 62,731 258,188 +5,405  
Orange Juice(ICE) Weekly Monthly
Jul20 200601 121.95 125.45 121.70 124.05 +1.55 599 7,441 -278 Hover/Click
Sep20 200601 123.50 126.00 123.10 125.20 +1.70 264 2,758 +249 Hover/Click
Nov20 200601 124.55 126.95 124.55 126.20 +1.60 25 856 +14 Hover/Click
Jan21 200601 127.35 128.90 127.35 128.15 +1.35 2 409 +2 Hover/Click
Mar21 200601 130.05 130.05 130.05 130.05 +1.35 0 183 +0 Hover/Click
May21 200601 131.45 131.45 131.45 131.45 +1.35       Hover/Click
Total Volume and Open Interest 890 11,647 -13  
Sugar #11(ICE) Weekly Monthly
Jul20 200601 10.97 11.13 10.83 11.00 +0.09 40,234 291,679 -3,864 Hover/Click
Oct20 200601 11.04 11.19 10.92 11.08 +0.11 25,729 266,444 +918 Hover/Click
Mar21 200601 11.68 11.84 11.59 11.73 +0.09 13,567 171,049 +182 Hover/Click
May21 200601 11.58 11.73 11.51 11.62 +0.07 3,840 76,490 -845 Hover/Click
Jul21 200601 11.56 11.63 11.43 11.53 +0.07 2,744 62,095 +808 Hover/Click
Oct21 200601 11.58 11.65 11.45 11.55 +0.06 573 50,487 +149 Hover/Click
Mar22 200601 11.93 11.99 11.82 11.91 +0.06 411 28,087 +106 Hover/Click
May22 200601 11.78 11.80 11.69 11.75 +0.04 55 13,010 -35 Hover/Click
Total Volume and Open Interest 87,446 985,332 -2,439  
London Cocoa(LCE) Weekly Monthly
Jul20 200601 1947 1970 1942 1957 -3 7,838 60,954 -687 Hover/Click
Sep20 200601 1835 1848 1825 1844 +4 4,970 44,157 +51 Hover/Click
Dec20 200601 1741 1755 1735 1748 unch 4,088 63,810 +662 Hover/Click
Mar21 200601 1702 1717 1698 1713 +4 2,264 42,825 +1,035 Hover/Click
May21 200601 1690 1709 1690 1705 +4 465 15,780 +114 Hover/Click
Jul21 200601 1686 1700 1686 1700 +4 226 7,926 -46 Hover/Click
Sep21 200601 1695 1695 1695 1695 +3 59 9,420 +7 Hover/Click
Total Volume and Open Interest 19,930 250,658 +1,116  
London Sugar(LCE) Weekly Monthly
Aug20 200601 366.30 368.60 360.90 364.80 +2.60 8,223 43,726 -394 Hover/Click
Oct20 200601 350.00 350.70 345.40 348.90 +2.90 4,797 23,331 +732 Hover/Click
Dec20 200601 341.80 342.00 337.20 341.10 +2.80 1,407 10,220 +225 Hover/Click
Mar21 200601 339.80 340.00 335.80 339.10 +2.40 493 9,625 +89 Hover/Click
May21 200601 342.40 342.40 339.20 342.00 +1.90 91 4,020 -13 Hover/Click
Total Volume and Open Interest 15,074 96,763 +664  
Cotton(ICE) Weekly Monthly
Jul20 200601 57.59 60.39 57.26 60.06 +2.47 8,639 81,701 +48 Hover/Click
Oct20 200601 57.94 59.43 57.24 58.57 +1.30 8 36 -1 Hover/Click
Dec20 200601 57.48 59.40 57.16 58.71 +1.23 6,778 73,214 +2,006 Hover/Click
Mar21 200601 58.47 60.10 58.22 59.24 +0.76 925 14,353 +172 Hover/Click
May21 200601 59.62 60.38 59.05 59.49 +0.11 596 3,907 -27 Hover/Click
Jul21 200601 60.35 61.15 59.61 59.84 -0.30 330 5,231 +197 Hover/Click
Total Volume and Open Interest 17,448 188,525 +2,543  
Lumber(CME) Weekly Monthly
Jul20 200601 362.3 367.7 362.2 362.3 -4.8 467 1,530 -26  
Sep20 200601 370.2 370.2 367.7 368.0 -1.7 178 742 +20  
Nov20 200601 363.2 363.2 363.2 363.2 +1.3 71 278 +22  
Jan21 200601 370.0 370.0 370.0 370.0 +1.0 23 37 +8  
Mar21 200601 368.6 368.6 368.6 368.6 +1.0        
May21 200601 367.1 367.1 367.1 367.1 +1.0        
Jul21 200601 365.6 365.6 365.6 365.6 +1.0        
Total Volume and Open Interest 739 2,587 +24  
Crude Oil(NYM) Weekly Monthly
Jul20 200601 35.21 35.90 34.27 35.44 -0.05 440,168 260,121 -6,445 Hover/Click
Aug20 200601 35.62 36.23 34.65 35.79 -0.05 141,687 229,043 +8,271 Hover/Click
Sep20 200601 35.78 36.56 35.05 36.17 -0.03 90,242 330,683 -338 Hover/Click
Oct20 200601 36.00 36.70 35.34 36.40 -0.03 30,311 115,210 -1,366 Hover/Click
Nov20 200601 36.20 36.89 35.60 36.65 -0.02 15,291 116,273 +937 Hover/Click
Dec20 200601 36.46 37.21 35.87 36.90 -0.02 75,040 323,041 -7 Hover/Click
Jan21 200601 36.86 37.37 36.13 37.15 -0.01 7,569 70,879 -396 Hover/Click
Feb21 200601 37.05 37.51 36.48 37.39 -0.02 4,139 42,576 -55 Hover/Click
Mar21 200601 37.30 37.84 36.72 37.63 -0.04 12,907 49,529 -136 Hover/Click
Apr21 200601 37.79 38.07 36.92 37.88 -0.05 3,753 29,652 +387 Hover/Click
May21 200601 37.88 38.30 37.20 38.13 -0.08 3,188 25,560 +137 Hover/Click
Jun21 200601 38.03 38.63 37.42 38.36 -0.10 23,549 115,419 +1,503 Hover/Click
Jul21 200601 38.70 38.73 37.78 38.59 -0.11 1,576 24,086 +33 Hover/Click
Aug21 200601 38.70 38.93 38.00 38.80 -0.11 768 15,603 -230 Hover/Click
Sep21 200601 38.68 39.12 38.19 38.99 -0.12 3,749 37,417 +421 Hover/Click
Oct21 200601 39.19 39.19 38.87 39.19 -0.12 314 11,769 +140 Hover/Click
Total Volume and Open Interest 895,014 2,129,715 +4,086  
e-miNY Crude Oil(NYM)
Jul20 200601 35.075 35.875 34.275 35.450 -0.050 25,478 2,458 -142  
Aug20 200601 35.800 36.250 34.650 35.800 -0.050 1,719 1,259 +43  
Sep20 200601 36.000 36.525 35.075 36.175 -0.025 119 594 +6  
Oct20 200601 36.700 36.750 35.350 36.400 -0.025 21 177 +0  
Nov20 200601 36.600 36.650 35.950 36.650 -0.025 11 56 +3  
Dec20 200601 36.250 37.200 35.900 36.900 -0.025 97 382 -9  
Jan21 200601 37.175 37.250 36.300 37.150 unch 11 65 +1  
Feb21 200601 36.850 37.400 36.850 37.400 unch 1 62 -1  
Mar21 200601 37.625 37.625 37.250 37.625 -0.050 0 36 +0  
Apr21 200601 37.875 37.875 37.875 37.875 -0.050 2 33 +0  
Total Volume and Open Interest 27,486 5,362 -101  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200601 103.20 104.94 100.84 102.90 -0.76 78,771 89,543 +4,042 Hover/Click
Aug20 200601 106.51 108.09 104.24 106.09 -0.87 33,458 32,955 -968 Hover/Click
Sep20 200601 109.33 110.83 107.25 108.81 -1.09 26,819 33,524 -2,066 Hover/Click
Oct20 200601 111.10 113.27 109.75 111.08 -1.31 7,722 26,367 +321 Hover/Click
Nov20 200601 114.08 115.04 112.20 113.15 -1.49 6,270 23,495 +124 Hover/Click
Dec20 200601 117.25 117.25 113.75 114.88 -1.53 14,550 43,809 +1,000 Hover/Click
Jan21 200601 117.61 117.61 115.86 116.67 -1.53 2,447 18,825 +461 Hover/Click
Feb21 200601 119.65 119.65 117.44 118.31 -1.51 1,216 11,462 +73 Hover/Click
Mar21 200601 118.79 120.67 118.79 119.63 -1.53 1,421 11,424 -254 Hover/Click
Apr21 200601 119.72 121.55 119.72 120.36 -1.53 1,124 8,965 -146 Hover/Click
May21 200601 122.35 122.55 120.45 121.20 -1.52 805 4,560 -55 Hover/Click
Jun21 200601 123.45 124.07 121.17 122.24 -1.53 1,946 19,749 +92 Hover/Click
Jul21 200601 123.78 124.95 123.51 123.96 -1.55 164 3,519 +65 Hover/Click
Aug21 200601 125.53 125.53 125.53 125.53 -1.61 66 2,719 +17 Hover/Click
Total Volume and Open Interest 196,382 382,400 -4,802  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200601 106.51 108.98 104.10 106.67 -1.18 53,768 114,724 +21 Hover/Click
Aug20 200601 108.52 110.15 105.80 108.09 -1.00 32,323 45,163 +329 Hover/Click
Sep20 200601 107.97 110.14 106.33 108.35 -0.92 20,188 51,851 -525 Hover/Click
Oct20 200601 101.03 102.12 98.62 100.43 -0.70 9,848 35,017 +445 Hover/Click
Nov20 200601 100.27 101.00 97.81 99.52 -0.62 5,694 18,762 -409 Hover/Click
Dec20 200601 99.88 100.82 97.50 99.34 -0.55 7,663 40,949 -1,019 Hover/Click
Jan21 200601 100.47 100.72 98.84 100.18 -0.54 856 9,864 -20 Hover/Click
Feb21 200601 102.38 102.39 100.36 101.89 -0.50 346 3,002 -15 Hover/Click
Mar21 200601 103.97 104.49 103.17 104.28 -0.44 690 6,276 +322 Hover/Click
Apr21 200601 119.00 119.50 118.97 119.50 -0.34 226 6,005 +79 Hover/Click
Total Volume and Open Interest 148,398 374,686 -8,594  
e-miNY RBOB Gasoline(NYM)
Jul20 200601 106.67 106.67 106.67 106.67 -1.18        
Aug20 200601 108.09 108.09 108.09 108.09 -1.00        
Sep20 200601 108.35 108.35 108.35 108.35 -0.92        
Oct20 200601 100.43 100.43 100.43 100.43 -0.70        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul20 200601 1.830 1.848 1.742 1.774 -0.075 160,769 360,574 +9,481 Hover/Click
Aug20 200601 1.905 1.935 1.840 1.871 -0.069 47,460 80,995 +5,416 Hover/Click
Sep20 200601 1.966 1.983 1.897 1.924 -0.064 27,959 153,112 +1,593 Hover/Click
Oct20 200601 2.043 2.061 1.984 2.009 -0.059 29,852 107,280 +3,624 Hover/Click
Nov20 200601 2.362 2.383 2.327 2.345 -0.044 12,741 47,625 +2,391 Hover/Click
Dec20 200601 2.785 2.809 2.766 2.784 -0.027 12,328 57,988 +1,002 Hover/Click
Jan21 200601 2.930 2.954 2.911 2.930 -0.025 15,894 99,916 +3,333 Hover/Click
Feb21 200601 2.908 2.918 2.878 2.895 -0.024 4,631 36,953 +1,387 Hover/Click
Mar21 200601 2.789 2.797 2.761 2.777 -0.021 8,092 62,179 -534 Hover/Click
Apr21 200601 2.505 2.509 2.487 2.492 -0.020 11,416 70,697 -137 Hover/Click
May21 200601 2.467 2.481 2.460 2.469 -0.015 3,495 26,128 +531 Hover/Click
Jun21 200601 2.515 2.523 2.503 2.508 -0.018 1,662 16,525 -12 Hover/Click
Jul21 200601 2.558 2.569 2.550 2.556 -0.017 1,001 12,596 +114 Hover/Click
Aug21 200601 2.566 2.575 2.559 2.564 -0.016 974 10,739 +65 Hover/Click
Sep21 200601 2.541 2.554 2.539 2.543 -0.015 1,004 11,749 +161 Hover/Click
Oct21 200601 2.558 2.568 2.550 2.557 -0.014 2,297 24,847 +319 Hover/Click
Total Volume and Open Interest 350,013 1,281,288 +31,215  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200601 37.56 38.68 37.18 38.32 +0.48 253,375 409,844 +23,711 Hover/Click
Sep20 200601 37.80 38.78 37.40 38.43 +0.26 101,699 270,524 +1,627 Hover/Click
Oct20 200601 38.38 38.97 37.66 38.63 +0.13 47,646 143,481 -1,897 Hover/Click
Nov20 200601 38.78 39.30 38.05 38.95 +0.02 40,765 133,867 +459 Hover/Click
Dec20 200601 39.23 39.77 38.46 39.35 -0.06 111,843 328,210 +282 Hover/Click
Jan21 200601 39.41 40.12 38.89 39.71 -0.10 13,194 117,021 -179 Hover/Click
Feb21 200601 39.78 40.50 39.20 40.05 -0.12 7,179 100,368 +1,234 Hover/Click
Mar21 200601 40.25 40.75 39.63 40.45 -0.15 11,876 96,033 +2,190 Hover/Click
Apr21 200601 40.63 41.11 40.00 40.81 -0.17 3,076 60,020 +462 Hover/Click
May21 200601 40.63 41.20 40.63 41.20 -0.19 1,420 40,708 +46 Hover/Click
Jun21 200601 41.68 41.86 40.75 41.56 -0.20 32,309 154,595 +2,847 Hover/Click
Jul21 200601 41.91 41.91 41.91 41.91 -0.19 2,412 42,379 +21 Hover/Click
Aug21 200601 42.20 42.20 42.20 42.20 -0.18 1,350 27,228 +358 Hover/Click
Sep21 200601 42.45 42.45 42.45 42.45 -0.18 7,186 35,778 +1,289 Hover/Click
Total Volume and Open Interest 753,515 2,645,298 -11,849  
Gas Oil(ICE) Weekly Monthly
Jun20 200601 297.75 303.50 291.75 293.75 +10.00 58,875 85,635 -5,832 Hover/Click
Jul20 200601 307.75 313.25 301.50 303.00 +8.25 96,784 133,381 -2,590 Hover/Click
Aug20 200601 313.50 320.50 309.75 310.75 +7.25 47,295 67,073 -157 Hover/Click
Sep20 200601 322.00 328.75 317.25 318.25 +6.50 25,210 66,694 +3,262 Hover/Click
Oct20 200601 330.00 335.75 325.25 325.75 +5.75 17,844 52,963 +3,172 Hover/Click
Nov20 200601 336.50 339.75 330.00 330.25 +5.00 8,656 41,342 +285 Hover/Click
Dec20 200601 338.00 344.00 333.25 333.50 +4.75 39,837 85,871 +2,799 Hover/Click
Jan21 200601 345.00 347.50 338.25 338.50 +4.25 3,811 38,280 +204 Hover/Click
Feb21 200601 350.25 352.00 343.75 343.75 +4.00 1,988 21,786 -38 Hover/Click
Mar21 200601 358.25 358.25 348.75 349.00 +4.00 2,471 21,925 +514 Hover/Click
Total Volume and Open Interest 317,428 851,480 +5,543  
Ethanol(CBOT)
Jun20 200601 1.160 1.160 1.160 1.160 +0.010 12 13 -8  
Jul20 200601 1.150 1.161 1.148 1.148 +0.010 14 123 +5  
Aug20 200601 1.130 1.140 1.130 1.140 -0.003 0 168 +0  
Sep20 200601 1.140 1.140 1.140 1.140 -0.003        
Oct20 200601 1.140 1.140 1.140 1.140 -0.003        
Nov20 200601 1.140 1.140 1.140 1.140 -0.003        
Dec20 200601 1.175 1.175 1.175 1.175 -0.003 0 1 +0  
Jan21 200601 1.171 1.171 1.171 1.171 -0.003        
Total Volume and Open Interest 26 305 -3  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200601 35.08 35.87 34.28 35.44 -0.05 22,907 70,548 -5,093 Hover/Click
Aug20 200601 35.37 36.19 34.66 35.79 -0.05 44,221 57,658 +5,384 Hover/Click
Sep20 200601 36.31 36.39 35.05 36.17 -0.03 29,256 67,524 -208 Hover/Click
Oct20 200601 35.87 36.49 35.39 36.40 -0.03 13,253 25,345 +49 Hover/Click
Nov20 200601 36.23 36.84 35.66 36.65 -0.02 3,447 18,059 +225 Hover/Click
Dec20 200601 36.45 37.10 35.93 36.90 -0.02 22,006 84,304 +1,132 Hover/Click
Jan21 200601 37.15 37.33 36.20 37.15 -0.01 1,037 10,426 -180 Hover/Click
Feb21 200601 37.13 37.39 36.44 37.39 -0.02 600 6,087 -272 Hover/Click
Mar21 200601 37.40 37.63 36.88 37.63 -0.04 965 8,150 -263 Hover/Click
Apr21 200601 37.88 37.88 37.88 37.88 -0.05 470 6,399 +128 Hover/Click
May21 200601 38.13 38.13 38.13 38.13 -0.08 339 5,897 +53 Hover/Click
Jun21 200601 38.39 38.44 37.67 38.36 -0.10 6,155 33,736 +453 Hover/Click
Jul21 200601 38.59 38.59 38.59 38.59 -0.11 28 5,774 +7 Hover/Click
Aug21 200601 38.80 38.80 38.80 38.80 -0.11 7 6,364 +0 Hover/Click
Sep21 200601 38.99 38.99 38.99 38.99 -0.12 90 6,153 +22 Hover/Click
Oct21 200601 39.19 39.19 39.19 39.19 -0.12 0 6,696 +0 Hover/Click
Total Volume and Open Interest 149,343 556,516 +1,259  
US Dollar Index(ICE) Weekly Monthly
Jun20 200601 98.265 98.335 97.770 97.820 -0.520 25,980 24,630 -1,312 Hover/Click
Sep20 200601 98.270 98.290 97.750 97.790 -0.533 200 1,002 +8 Hover/Click
Dec20 200601 98.000 98.000 97.793 97.793 -0.537 1 245 +0 Hover/Click
Total Volume and Open Interest 26,184 25,919 -1,301  
Australian Dollar(CME) Weekly Monthly
Jun20 200601 66.64 68.05 66.48 67.98 +1.38 88,612 131,493 +767 Hover/Click
Sep20 200601 66.56 68.04 66.48 67.98 +1.39 689 1,275 -17 Hover/Click
Dec20 200601 66.59 68.01 66.54 67.96 +1.38 26 378 +20 Hover/Click
Total Volume and Open Interest 89,381 133,859 +779  
British Pound(CME) Weekly Monthly
Jun20 200601 123.39 125.08 123.27 124.96 +1.70 81,977 184,308 +1,078 Hover/Click
Sep20 200601 123.41 125.12 123.33 125.01 +1.71 194 3,865 +44 Hover/Click
Dec20 200601 124.10 125.12 123.87 125.05 +1.70 3 213 +1 Hover/Click
Total Volume and Open Interest 82,231 189,112 +1,114  
Canadian Dollar(CME) Weekly Monthly
Jun20 200601 72.62 73.76 72.45 73.65 +1.09 59,460 118,045 -939 Hover/Click
Sep20 200601 72.55 73.75 72.46 73.65 +1.09 799 5,521 +4 Hover/Click
Dec20 200601 73.00 73.72 72.51 73.65 +1.08 11 3,036 +8 Hover/Click
Mar21 200601 72.85 73.70 72.85 73.66 +1.08 1 238 +0 Hover/Click
Total Volume and Open Interest 60,295 127,895 -925  
Japanese Yen(CME) Weekly Monthly
Jun20 200601 92.83 93.14 92.73 92.95 +0.18 69,899 150,636 +1,156 Hover/Click
Sep20 200601 92.98 93.28 92.87 93.09 +0.19 524 2,313 +179 Hover/Click
Dec20 200601 93.25 93.41 93.03 93.24 +0.18 10 55 -10 Hover/Click
Total Volume and Open Interest 70,551 156,604 +1,263  
Swiss Franc(CME) Weekly Monthly
Jun20 200601 104.05 104.45 103.93 104.02 +0.02 21,073 40,633 +1,527 Hover/Click
Sep20 200601 104.37 104.70 104.22 104.30 +0.02 106 363 +52 Hover/Click
Dec20 200601 104.84 104.84 104.59 104.59 +0.02 0 43 +0 Hover/Click
Total Volume and Open Interest 21,179 41,040 +1,579  
EuroFX(CME) Weekly Monthly
Jun20 200601 111.19 111.58 111.04 111.36 +0.35 186,555 551,542 +7,233 Hover/Click
Sep20 200601 111.37 111.79 111.26 111.58 +0.35 3,929 8,644 +649 Hover/Click
Dec20 200601 111.93 112.00 111.50 111.80 +0.34 104 1,992 +28 Hover/Click
Total Volume and Open Interest 191,191 575,185 +8,041  
Mexican Peso(CME) Weekly Monthly
Jun20 200601 449.38 455.00 447.75 452.25 +2.63 46,574 128,295 +6,099 Hover/Click
Jul20 200601 451.38 452.38 447.00 450.38 +2.63 5 51 +0  
Total Volume and Open Interest 46,706 130,035 +6,131  
Brazilian Real(CME) Weekly Monthly
Jul20 200601 186.00 188.80 184.15 186.90 +0.40 5,359 22,489 +1,575  
Aug20 200601 185.20 187.80 184.15 186.65 +0.35 10 129 +0  
Sep20 200601 184.75 186.20 184.30 186.20 unch 33 610 +3 Hover/Click
Oct20 200601 185.90 185.90 184.20 185.90 -0.15        
Total Volume and Open Interest 13,314 30,337 -804  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200601 179~310 180~130 178~220 179~120 -0~200 232,370 58,040 -110,155 Hover/Click
Sep20 200601 178~120 178~260 177~020 177~240 -0~200 274,471 1,001,678 +23,401 Hover/Click
Dec20 200601 176~240 176~240 176~240 176~240 -0~200       Hover/Click
Total Volume and Open Interest 506,841 1,059,718 -86,754  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200601 139~145 139~170 139~035 139~105 -0~015 1,019,614 136,583 -278,753 Hover/Click
Sep20 200601 139~040 139~075 138~250 139~005 -0~015 1,277,073 3,291,817 +150,734 Hover/Click
Dec20 200601 139~000 139~000 139~000 139~000 -0~015       Hover/Click
Total Volume and Open Interest 2,296,687 3,428,400 -128,019  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200601 125~270 125~286 125~230 125~262 unch 697,583 182,695 -296,038 Hover/Click
Sep20 200601 125~212 125~226 125~164 125~202 +0~002 907,333 3,312,112 +97,347 Hover/Click
Dec20 200601 125~202 125~202 125~202 125~202 +0~002       Hover/Click
Total Volume and Open Interest 1,604,916 3,494,807 -198,691  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200601 110~085 110~093 110~077 110~085 -0~003 431,876 148,934 -182,643 Hover/Click
Sep20 200601 110~133 110~140 110~122 110~131 -0~003 520,006 2,063,995 +148,462 Hover/Click
Dec20 200601 110~131 110~131 110~131 110~131 -0~003       Hover/Click
Total Volume and Open Interest 951,882 2,212,929 -34,181  
Eurodollars(CME) Weekly Monthly
Jun20 200601 99.698 99.710 99.698 99.702 +0.005 146,778 1,737,482 +4,612  
Sep20 200601 99.720 99.730 99.715 99.720 +0.005 78,441 1,674,202 -5,373  
Dec20 200601 99.695 99.710 99.690 99.700 +0.005 97,799 1,149,376 -3,808  
Mar21 200601 99.780 99.795 99.775 99.785 +0.005 105,205 958,003 -6,213  
Jun21 200601 99.805 99.815 99.795 99.805 unch 98,722 929,223 +2,175  
Sep21 200601 99.805 99.815 99.795 99.805 unch 103,248 635,239 +1,390  
Dec21 200601 99.775 99.790 99.765 99.780 +0.005 96,168 698,623 -6,325  
Mar22 200601 99.780 99.795 99.770 99.785 +0.005 102,807 616,855 +3,156  
Jun22 200601 99.750 99.765 99.745 99.755 +0.005 82,597 509,609 +1,103  
Sep22 200601 99.725 99.740 99.715 99.730 +0.005 68,514 357,364 -252  
Dec22 200601 99.685 99.700 99.675 99.685 unch 51,608 264,684 +1,837  
Mar23 200601 99.655 99.670 99.645 99.660 unch 67,296 323,553 +14,655  
Jun23 200601 99.615 99.635 99.605 99.620 +0.005 34,840 192,915 +3,872  
Sep23 200601 99.575 99.595 99.565 99.580 unch 25,835 164,839 +596  
Dec23 200601 99.525 99.545 99.515 99.525 -0.005 20,977 119,539 -75  
Mar24 200601 99.495 99.510 99.475 99.490 -0.005 27,314 136,844 +2,423  
Jun24 200601 99.460 99.465 99.430 99.445 -0.005 19,554 80,424 +1,707  
Sep24 200601 99.400 99.420 99.380 99.395 -0.010 21,048 91,268 -1,183  
Total Volume and Open Interest 1,299,088 10,946,558 +14,494  
Ultra T-Bond(CBOT)
Jun20 200601 220~06 220~12 217~00 217~29 -1~26 202,046 92,566 -108,362  
Sep20 200601 218~00 218~23 215~08 216~05 -1~28 240,557 977,924 +24,064  
Dec20 200601 216~05 216~05 216~05 216~05 -1~28        
Total Volume and Open Interest 442,603 1,070,490 -84,298  
Ultra 10-Yr T-Note(CBOT)
Jun20 200601 157~115 157~130 156~205 157~005 -0~050 205,773 82,130 -148,862  
Sep20 200601 157~110 157~185 156~245 157~045 -0~060 245,705 871,315 +50,012  
Dec20 200601 157~045 157~045 157~045 157~045 -0~060        
Total Volume and Open Interest 451,478 953,445 -98,850  
30 Day Federal Funds(CBOT)
Jun20 200601 99.948 99.950 99.945 99.945 -0.005 8,069 132,613 -2,218  
Jul20 200601 99.950 99.950 99.945 99.945 -0.005 21,115 224,924 -5,459  
Aug20 200601 99.950 99.950 99.945 99.950 unch 13,603 177,094 -4,908  
Sep20 200601 99.955 99.960 99.955 99.955 unch 5,785 89,153 +435  
Oct20 200601 99.970 99.970 99.965 99.970 +0.005 5,363 220,246 -1,638  
Nov20 200601 99.970 99.980 99.970 99.975 +0.005 12,424 127,761 -230  
Total Volume and Open Interest 95,567 1,804,978 -10,792  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200601 152.19 152.24 152.09 152.20 -0.10 1,512 13,045 +96 Hover/Click
Sep20 200601 152.14 152.16 152.13 152.16 -0.12 2 5 +1 Hover/Click
Dec20 200601 152.16 152.16 152.16 152.16 -0.12       Hover/Click
Total Volume and Open Interest 1,514 13,050 +97  
Euro-Buxl(EUREX)
Jun20 200601 211.80 211.80 207.86 208.42 -3.62 51,413 214,067 +1,028  
Sep20 200601 218.28 218.34 214.44 215.04 -4.08 2,383 4,944 +1,632  
Dec20 200601 212.42 212.42 212.42 212.42 -3.62        
Total Volume and Open Interest 53,796 219,011 +2,660  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200601 172.37 172.42 171.47 171.65 -0.81 637,250 1,242,299 -115,032 Hover/Click
Sep20 200601 175.53 175.61 174.57 174.76 -0.89 66,021 167,966 +35,899 Hover/Click
Dec20 200601 172.70 172.70 172.70 172.70 -0.81       Hover/Click
Total Volume and Open Interest 703,271 1,410,265 -79,133  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200601 135.16 135.16 134.89 134.96 -0.19 384,474 990,535 -17,210 Hover/Click
Sep20 200601 134.56 134.58 134.32 134.40 -0.20 35,334 138,243 +24,431 Hover/Click
Dec20 200601 134.89 134.89 134.89 134.89 -0.19       Hover/Click
Total Volume and Open Interest 419,808 1,128,778 +7,221  
Euro-Schatz(EUREX)
Jun20 200601 112.04 112.07 112.01 112.04 -0.01 370,864 1,219,607 -256,026  
Sep20 200601 112.06 112.10 112.04 112.07 -0.01 119,487 311,133 +62,994  
Dec20 200601 112.29 112.29 112.29 112.29 -0.01        
Total Volume and Open Interest 490,351 1,530,740 -193,032  
3-Mth Euribor(EUREX)
Jun20 200601 100.355 100.355 100.355 100.355 +0.005 0 771 +0  
Sep20 200601 100.400 100.400 100.400 100.400 +0.010 0 838 +0  
Dec20 200601 100.405 100.405 100.405 100.405 unch 0 321 +0  
Total Volume and Open Interest 0 4,553 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200601 138~07 138~09 137~22 137~26 -0~19 27,671 57,538 -4,355 Hover/Click
Sep20 200601 137~08 137~12 136~23 136~27 -0~19 223,559 462,231 +20,131 Hover/Click
Total Volume and Open Interest 251,230 519,769 +15,776  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200601 99.80 99.81 99.79 99.80 unch 38,036 475,692 -1,034  
Sep20 200601 99.83 99.83 99.82 99.82 -0.01 23,978 415,694 -2,698  
Dec20 200601 99.83 99.83 99.81 99.82 -0.01 18,161 396,326 -1,180  
Mar21 200601 99.88 99.88 99.86 99.86 -0.01 25,232 515,439 -549  
Jun21 200601 99.89 99.89 99.86 99.88 -0.01 22,001 434,150 +1,993  
Sep21 200601 99.89 99.89 99.86 99.88 -0.01 28,948 281,585 +7,578  
Total Volume and Open Interest 322,465 3,501,917 +5,796  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200601 100.350 100.365 100.345 100.355 +0.005 50,470 497,252 -5,364  
Sep20 200601 100.390 100.405 100.385 100.395 +0.005 54,732 421,777 +5,447  
Dec20 200601 100.395 100.415 100.395 100.405 unch 71,046 373,219 -151  
Total Volume and Open Interest 591,082 3,524,627 +8,394  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200601 99.83 99.86 99.83 99.85 +0.01 3,575 91,935 -1,333  
Sep20 200601 99.82 99.84 99.82 99.83 unch 9,094 146,093 +2,820  
Dec20 200601 99.79 99.80 99.78 99.79 unch 10,993 150,919 +1,436  
Mar21 200601 99.78 99.79 99.78 99.79 unch 5,352 116,083 -1,431  
Jun21 200601 99.76 99.77 99.75 99.77 unch 3,953 88,320 +485  
Sep21 200601 99.74 99.75 99.73 99.75 unch 2,508 57,444 -51  
Dec21 200601 99.70 99.72 99.70 99.71 unch 2,514 55,349 +556  
Mar22 200601 99.69 99.70 99.69 99.70 unch 1,693 44,615 -239  
Jun22 200601 99.66 99.67 99.65 99.66 -0.01 20 2,797 -14  
Sep22 200601 99.65 99.65 99.63 99.63 -0.01 0 658 +0  
Total Volume and Open Interest 39,702 755,352 +2,229  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200601 99.13 99.14 99.10 99.12 -0.01 162,713 1,280,906 +639  
Sep20 200601 99.09 99.10 99.07 99.08 -0.01 50 20,905 +49  
Total Volume and Open Interest 162,763 1,301,811 +688  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200601 99.74 99.74 99.73 99.74 unch 111,780 1,162,740 +4,287  
Sep20 200601 99.72 99.72 99.72 99.72 unch 121 1,718 +111  
Total Volume and Open Interest 111,901 1,164,458 +4,398  
Gold(CMX) Weekly Monthly
Jun20 200601 1740.4 1747.0 1727.1 1737.8 +0.9 23,355 47,132 -14,036 Hover/Click
Aug20 200601 1749.8 1761.0 1737.6 1750.3 -1.4 164,817 340,462 +11,160 Hover/Click
Oct20 200601 1766.5 1768.5 1746.8 1759.1 -1.6 3,350 26,082 +1,123 Hover/Click
Dec20 200601 1763.1 1774.5 1751.6 1763.7 -2.0 4,165 70,842 -35 Hover/Click
Feb21 200601 1769.0 1777.2 1758.0 1768.7 -1.6 1,145 10,887 -341 Hover/Click
Apr21 200601 1775.5 1775.5 1770.5 1770.5 -1.2 455 2,508 +163 Hover/Click
Jun21 200601 1775.0 1775.0 1772.4 1772.4 -0.5 497 4,877 +226 Hover/Click
Aug21 200601 1773.7 1773.7 1773.7 1773.7 -0.1 182 730 +37 Hover/Click
Oct21 200601 1774.5 1774.5 1774.5 1774.5 -0.1 0 473 +0 Hover/Click
Dec21 200601 1777.2 1784.8 1764.2 1775.7 +0.3 74 3,288 +39 Hover/Click
Feb22 200601 1777.1 1777.1 1777.1 1777.1 +0.3       Hover/Click
Apr22 200601 1779.0 1779.0 1779.0 1779.0 +0.3       Hover/Click
Total Volume and Open Interest 199,597 510,656 -1,524  
Silver(CMX) Weekly Monthly
Jul20 200601 1863.5 1895.0 1845.5 1882.7 +32.8 61,043 119,659 +2,967 Hover/Click
Sep20 200601 1871.5 1903.5 1856.5 1895.1 +36.7 3,711 24,470 +812 Hover/Click
Dec20 200601 1890.0 1913.5 1866.5 1908.9 +41.0 1,121 14,231 +218 Hover/Click
Mar21 200601 1886.0 1922.0 1881.0 1921.1 +45.9 90 3,092 +0 Hover/Click
May21 200601 1927.7 1927.7 1927.7 1927.7 +49.2 0 817 +0 Hover/Click
Jul21 200601 1900.0 1931.4 1891.0 1931.4 +49.2 7 91 +5 Hover/Click
Sep21 200601 1904.5 1934.3 1904.5 1934.3 +49.2 16 22 +15 Hover/Click
Total Volume and Open Interest 66,053 163,038 +4,008  
Platinum(NYMEX) Weekly Monthly
Jul20 200601 875.3 906.5 865.4 901.1 +26.5 12,342 37,479 -1,138 Hover/Click
Oct20 200601 877.6 906.0 866.8 901.6 +26.8 1,791 13,213 +1,304 Hover/Click
Jan21 200601 874.2 900.1 870.0 900.1 +26.7 85 1,320 +9 Hover/Click
Apr21 200601 871.2 901.2 871.2 901.2 +26.6 9 176 +4 Hover/Click
Total Volume and Open Interest 14,228 52,190 +179  
Palladium(NYMEX) Weekly Monthly
Jun20 200601 1941.30 1963.40 1941.30 1963.40 +28.90 270 190 -202 Hover/Click
Sep20 200601 1938.00 1995.00 1934.40 1988.40 +15.50 1,374 6,367 +189 Hover/Click
Dec20 200601 1966.60 1980.60 1950.80 1980.60 +16.00 19 395 +3 Hover/Click
Total Volume and Open Interest 1,663 6,952 -10  
Copper(CMX) Weekly Monthly
Jul20 200601 243.00 247.75 242.35 247.05 +4.50 60,556 98,133 -652 Hover/Click
Sep20 200601 245.00 248.90 243.75 248.20 +4.40 5,769 37,699 +1,459 Hover/Click
Dec20 200601 246.10 250.40 245.30 249.70 +4.35 1,706 23,847 +237 Hover/Click
Mar21 200601 249.25 251.60 246.90 250.95 +4.20 374 5,436 +132 Hover/Click
May21 200601 248.00 251.95 248.00 251.70 +4.15 218 1,033 +98 Hover/Click
Total Volume and Open Interest 69,381 176,989 +1,242  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200601 25231 25519 25089 25463 +85 230,294 76,467 -1,799 Hover/Click
Sep20 200601 25336 25378 24970 25336 +81 372 1,062 +45 Hover/Click
Dec20 200601 25263 25263 24952 25263 +85 1 34 +0 Hover/Click
Mar21 200601 25281 25281 25281 25281 +67       Hover/Click
Total Volume and Open Interest 230,667 77,563 -1,754  
S & P 500(CME) Weekly Monthly
Jun20 200601 3033.50 3054.75 3008.75 3054.00 +12.00 2,320 111,023 +1,400  
Sep20 200601 3043.50 3043.50 3043.50 3043.50 +11.75 0 11 +0  
Dec20 200601 3036.00 3036.00 3036.00 3036.00 +11.00        
Mar21 200601 3030.75 3030.75 3030.75 3030.75 +10.50        
Total Volume and Open Interest 2,320 111,108 +1,400  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200601 3029.75 3059.00 3008.00 3054.00 +12.00 1,881,295 3,137,300 -4,473 Hover/Click
Sep20 200601 3020.00 3048.25 2998.50 3043.50 +11.75 9,662 41,330 +1,386 Hover/Click
Dec20 200601 3004.00 3040.00 2993.25 3036.00 +11.00 349 42,068 +56 Hover/Click
Mar21 200601 3030.75 3030.75 2997.25 3030.75 +10.50 11 598 +0 Hover/Click
Total Volume and Open Interest 1,891,317 3,221,316 -3,031  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200601 9513.00 9605.75 9450.25 9595.00 +34.75 510,617 213,177 -310 Hover/Click
Sep20 200601 9485.25 9586.25 9436.50 9576.00 +33.75 847 2,397 +5 Hover/Click
Dec20 200601 9500.00 9584.75 9445.25 9584.75 +32.75 3 44 +0 Hover/Click
Total Volume and Open Interest 511,467 215,620 -305  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200601 1768.50 1793.70 1743.00 1782.60 +20.30 12,254 67,909 +777 Hover/Click
Sep20 200601 1773.10 1786.50 1743.60 1779.40 +19.80 0 11 +0 Hover/Click
Dec20 200601 1791.70 1791.70 1791.70 1791.70 +18.10       Hover/Click
Total Volume and Open Interest 12,254 67,920 +777  
Volatility Index(CBOE)
Jun20 200601 29.55 30.45 28.98 29.53 +0.70 51,294 96,156 +532  
Jul20 200601 30.35 31.27 30.10 30.78 +0.60 27,099 58,952 +10,384  
Aug20 200601 30.25 30.90 29.95 30.48 +0.45 5,269 16,633 +74  
Sep20 200601 30.50 30.95 30.20 30.53 +0.30 3,427 17,051 -485  
Total Volume and Open Interest 91,459 219,880 +11,703  
S & P 600(CME)
Jun20 200601 811.70 811.70 811.70 811.70 +7.60 0 595 +0  
Sep20 200601 812.20 812.20 812.20 812.20 +7.60        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200601 1390.00 1421.10 1372.10 1404.50 +11.70 249,910 569,211 +4,019 Hover/Click
Sep20 200601 1383.00 1417.60 1369.70 1401.10 +11.70 553 4,989 +14 Hover/Click
Dec20 200601 1397.80 1397.80 1397.80 1397.80 +9.80 0 1 +0 Hover/Click
Total Volume and Open Interest 250,463 574,201 +4,033  
Nikkei 225(CME)
Jun20 200601 21940 22245 21750 22230 +275 9,314 15,578 +495  
Sep20 200601 22175 22250 21815 22240 +270 28 46 +11  
Total Volume and Open Interest 9,342 15,624 +506  
Nikkei 225(SGX) Weekly Monthly
Jun20 200601 21780 22165 21660 22105 +315 123,083 124,155 -894  
Sep20 200601 21680 22060 21680 22060 +320 95 1,182 +4  
Dec20 200601 21925 21925 21925 21925 +320 400 16,227 +0  
Total Volume and Open Interest 124,088 167,973 -1,010  
Nikkei 225 Mini(JPX)
Jun20 200601 21790 22165 21655 22120 +310 1,743,951 698,346 +14,430  
Sep20 200601 21735 22105 21595 22060 +80 55,223 25,538 +735  
Dec20 200601 21600 21960 21475 21910 +90 2,748 4,706 +4  
Total Volume and Open Interest 1,200,212 746,411 +7,768  
Nikkei 225(JPX)
Jun20 200601 21790 22170 21660 22120 +310 135,101 340,880 -3,281  
Sep20 200601 21740 22110 21600 22060 +320 2,426 21,016 +1,740  
Dec20 200601 21550 21950 21530 21910 +310 31 67,450 +607  
Total Volume and Open Interest 137,670 508,988 -800  
Nikkei 225(CME) Yen
Jun20 200601 21910 22240 21750 22220 +270 49,688 42,855 +1,256  
Sep20 200601 21895 22165 21710 22155 +270 35 149 +17  
Dec20 200601 22000 22000 22000 22000 +245        
Total Volume and Open Interest 49,723 43,004 +1,273  
Nikkei 225(CME) e-Mini Yen
Jun20 200601 22220 22220 22220 22220 +270        
Sep20 200601 22160 22160 22160 22160 +270        
Dec20 200601 22000 22000 22000 22000 +240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200601 4748.0 4793.5 4712.5 4754.0 +68.0 76,959 241,499 +1,197  
Jul20 200601 4726.0 4726.0 4726.0 4726.0 +68.0 2 2 +0  
Aug20 200601 4723.0 4723.0 4723.0 4723.0 +68.0        
Sep20 200601 4740.5 4740.5 4720.5 4720.5 +68.0 0 7 +0  
Dec20 200601 4699.0 4699.0 4699.0 4699.0 +68.0 1 56,617 +1  
Mar21 200601 4691.5 4691.5 4691.5 4691.5 +69.5        
Total Volume and Open Interest 76,963 312,631 +1,198  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200601 22780 23661 22613 23425 +656 208,063 131,625 +8,160  
Jul20 200601 22628 23457 22510 23250 +658        
Total Volume and Open Interest 246,280 157,694    
DAX(EUREX) Weekly Monthly
Jun20 200601 11627.5 11942.0 11624.0 11856.5 +254.0 85,601 108,793 -4,815  
Sep20 200601 11683.0 11915.0 11640.0 11838.0 +254.0 119 1,181 +31  
Dec20 200601 11733.5 11824.0 11733.5 11824.0 +254.0 36 478 +30  
Total Volume and Open Interest 85,756 110,452 -4,754  
Mini-DAX(EUREX)
Jun20 200601 11645.0 11943.0 11638.0 11856.5 +254.0 53,125 16,270 -990  
Sep20 200601 11670.0 11921.0 11646.0 11838.0 +254.0 159 781 -15  
Dec20 200601 11824.0 11824.0 11824.0 11824.0 +254.0 14 67 +2  
Total Volume and Open Interest 53,298 17,118 -1,003  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200601 3049 3121 3049 3097 +51 1,311,974 4,430,503 -158,095  
Sep20 200601 3046 3097 3036 3076 +51 6,347 146,452 +2,676  
Dec20 200601 3069 3069 3065 3065 +52 13,597 398,801 +2,420  
Total Volume and Open Interest 1,339,918 5,007,793 -151,983  
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 200601 6078.50 6197.00 6050.50 6167.00 +106.50 98,219 680,298 +4,950  
Sep20 200601 6085.50 6134.50 6085.50 6130.50 +104.50 27 3,019 +3  
Dec20 200601 6109.50 6109.50 6109.50 6109.50 +104.50 0 5,080 +0  
Total Volume and Open Interest 98,246 688,397 +4,953  
SPI 200(SFE) Weekly Monthly
Jun20 200601 5755.0 5830.0 5644.0 5828.0 +79.0 58,831 332,826 +415  
Sep20 200601 5775.0 5775.0 5775.0 5775.0 +80.0 4 702 +1  
Dec20 200601 5761.0 5761.0 5761.0 5761.0 +80.0 66 602 +0  
Total Volume and Open Interest 58,901 335,814 +416  
FTSE MIB(ISE)
Jun20 200601 18335.00 18690.00 18215.00 18499.00 +322.00 25,460 69,603 -1,583  
Sep20 200601 18335.00 18545.00 18150.00 18384.00 +319.00 25 544 +19  
Dec20 200601 18262.00 18262.00 18262.00 18262.00 +319.00        
Total Volume and Open Interest 25,485 70,147 -1,564  
KOSPI 200(KFE)
Jun20 200601 266.95 273.35 265.10 273.00 +6.00 380,400 342,880 -3,786  
Sep20 200601 267.75 272.65 267.75 272.40 +6.05 2,150 18,049 +345  
Dec20 200601 267.25 271.50 267.25 271.50 +5.60 43 37,405 +7  
Total Volume and Open Interest 382,732 425,667 -3,286  
GSCI(CME) Weekly Monthly
Jun20 200601 305.10 308.15 303.65 306.45 +3.00 18 5,683 -1  
Jul20 200601 309.55 309.55 306.40 309.55 +3.00 0 126 +0  
Aug20 200601 309.75 309.75 309.75 309.75 +3.40        
Total Volume and Open Interest 18 5,809 -1  
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!!!