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 June 03, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200603 851.75 858.00 851.25 857.50 +7.00 119,172 295,413 -4,608 Hover/Click
Aug20 200603 854.75 859.75 853.50 859.00 +6.25 16,953 52,350 +2,333 Hover/Click
Sep20 200603 856.00 861.00 854.75 860.50 +6.25 7,359 26,802 +294 Hover/Click
Nov20 200603 861.00 867.00 861.00 866.25 +5.75 46,098 186,004 +2,260 Hover/Click
Jan21 200603 865.75 871.25 865.75 870.50 +5.50 6,266 66,809 +457 Hover/Click
Mar21 200603 863.75 867.25 863.00 866.75 +4.75 7,624 132,398 -217 Hover/Click
May21 200603 865.00 868.50 864.50 868.25 +4.75 3,679 58,768 +13 Hover/Click
Jul21 200603 872.25 876.25 872.25 876.00 +4.75 1,720 32,890 +89 Hover/Click
Aug21 200603 875.00 877.50 875.00 877.50 +4.50 19 2,034 +0 Hover/Click
Sep21 200603 871.50 872.00 869.50 872.00 +4.25 6 881 +0 Hover/Click
Nov21 200603 867.50 869.25 865.75 868.25 +3.75 1,186 20,771 -200 Hover/Click
Jan22 200603 872.50 872.50 872.50 872.50 +3.50 12 95 +2 Hover/Click
Mar22 200603 870.00 870.00 870.00 870.00 +3.25 1 59 +1 Hover/Click
May22 200603 872.25 872.25 872.25 872.25 +3.50 57 83 +33 Hover/Click
Total Volume and Open Interest 210,175 875,592 +464  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200603 284.00 286.80 283.80 286.30 +2.60 58,850 167,111 -815 Hover/Click
Aug20 200603 286.10 289.00 286.00 288.40 +2.70 12,376 38,612 +769 Hover/Click
Sep20 200603 288.10 290.70 287.80 290.00 +2.60 4,175 29,790 +91 Hover/Click
Oct20 200603 289.40 292.00 289.40 291.30 +2.30 2,602 19,317 -33 Hover/Click
Dec20 200603 292.70 295.00 292.50 294.30 +2.10 17,185 82,091 -349 Hover/Click
Jan21 200603 293.70 295.80 293.60 295.30 +2.10 3,155 21,816 +107 Hover/Click
Mar21 200603 293.20 295.00 293.20 294.80 +2.00 1,981 38,212 +35 Hover/Click
May21 200603 293.00 295.00 292.80 294.80 +2.10 1,453 24,392 +203 Hover/Click
Jul21 200603 296.00 297.90 295.90 297.50 +2.20 732 16,001 +132 Hover/Click
Aug21 200603 297.00 298.70 297.00 298.30 +2.30 115 3,970 +3 Hover/Click
Total Volume and Open Interest 102,930 456,929 +239  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200603 27.97 28.20 27.78 27.86 -0.08 66,198 158,657 +1,518 Hover/Click
Aug20 200603 28.18 28.36 27.97 28.05 -0.07 19,009 54,359 -1,208 Hover/Click
Sep20 200603 28.35 28.53 28.08 28.22 -0.07 6,879 45,266 +606 Hover/Click
Oct20 200603 28.55 28.69 28.12 28.37 -0.08 4,705 23,750 +1,121 Hover/Click
Dec20 200603 28.82 29.01 28.60 28.68 -0.09 19,835 98,691 +1,216 Hover/Click
Jan21 200603 29.00 29.19 28.79 28.87 -0.09 3,027 18,207 +830 Hover/Click
Mar21 200603 29.24 29.33 28.94 29.03 -0.08 2,175 33,574 -210 Hover/Click
May21 200603 29.38 29.47 29.08 29.18 -0.07 1,465 24,411 -265 Hover/Click
Jul21 200603 29.48 29.65 29.25 29.34 -0.09 497 13,873 -2 Hover/Click
Aug21 200603 29.34 29.69 29.32 29.42 -0.07 9 2,343 -3 Hover/Click
Total Volume and Open Interest 123,984 483,297 +3,667  
Canola(WCE) Weekly Monthly
Jul20 200603 460.3 464.7 460.3 460.9 +1.1 8,455 89,842 -3,356 Hover/Click
Nov20 200603 468.1 471.7 467.7 468.4 +1.3 5,537 82,061 +515 Hover/Click
Jan21 200603 474.2 477.9 474.2 474.8 +1.3 559 11,359 +266 Hover/Click
Mar21 200603 481.5 483.3 480.3 480.3 +1.2 167 3,817 -65 Hover/Click
May21 200603 486.9 488.3 485.6 485.6 +1.0 76 1,781 +33 Hover/Click
Total Volume and Open Interest 14,806 189,748 -2,605  
Corn(CBOT) Weekly Monthly
Jul20 200603 324.25 324.50 321.25 324.00 -0.25 151,319 590,244 -1,073 Hover/Click
Sep20 200603 328.50 329.00 326.00 328.50 unch 41,276 298,210 +8,714 Hover/Click
Dec20 200603 338.00 338.75 336.00 338.25 +0.25 49,112 379,601 +5,157 Hover/Click
Mar21 200603 350.25 351.00 348.50 350.50 +0.25 7,346 61,095 +1,034 Hover/Click
May21 200603 356.75 358.00 355.50 357.25 +0.25 4,061 18,277 -340 Hover/Click
Jul21 200603 362.75 363.25 360.50 362.50 +0.25 2,076 66,309 +291 Hover/Click
Sep21 200603 362.25 362.75 360.50 362.00 -0.25 318 21,946 +105 Hover/Click
Dec21 200603 368.00 369.00 366.50 368.75 +0.50 3,639 63,015 +535 Hover/Click
Mar22 200603 376.00 378.00 376.00 378.00 +0.25 4 2,006 +4 Hover/Click
May22 200603 383.25 383.25 383.25 383.25 +0.25 0 497 +0 Hover/Click
Total Volume and Open Interest 259,174 1,503,318 +14,428  
Wheat(CBOT) Weekly Monthly
Jul20 200603 509.75 515.50 506.50 512.00 +4.00 62,138 203,787 -1,254 Hover/Click
Sep20 200603 514.00 519.25 511.25 515.75 +3.50 24,948 84,281 +2,093 Hover/Click
Dec20 200603 525.50 529.25 522.00 526.00 +3.00 14,440 65,011 +2,004 Hover/Click
Mar21 200603 533.75 538.50 531.75 535.75 +3.25 9,741 24,428 +490 Hover/Click
May21 200603 538.25 542.25 535.75 539.75 +3.50 3,583 6,269 +476 Hover/Click
Jul21 200603 535.00 539.50 533.25 536.25 +2.75 1,469 7,549 +111 Hover/Click
Total Volume and Open Interest 116,366 397,783 +3,923  
Wheat(KCBT) Weekly Monthly
Jul20 200603 452.50 459.75 450.25 457.75 +7.00 25,598 126,300 -1,700 Hover/Click
Sep20 200603 459.25 467.00 457.25 464.75 +6.75 12,253 46,335 +936 Hover/Click
Dec20 200603 471.50 479.00 470.00 477.00 +6.50 4,185 37,639 +793 Hover/Click
Mar21 200603 483.75 490.25 481.75 488.75 +6.25 1,207 14,368 +295 Hover/Click
May21 200603 490.25 497.50 489.75 496.25 +6.25 149 2,988 -36 Hover/Click
Jul21 200603 495.75 501.25 494.50 501.00 +6.00 59 1,762 -2 Hover/Click
Sep21 200603 507.00 509.00 501.75 508.00 +5.75 37 89 +1 Hover/Click
Total Volume and Open Interest 43,508 229,772 +299  
Wheat(MGE) Weekly Monthly
Jul20 200603 517.50 521.50 517.25 520.25 +3.75 3,182 36,557 +55 Hover/Click
Sep20 200603 528.25 532.25 528.00 531.25 +3.75 1,596 19,720 +507 Hover/Click
Dec20 200603 541.75 545.25 541.00 544.25 +3.50 532 11,350 +152 Hover/Click
Mar21 200603 554.50 557.00 554.25 556.75 +3.25 56 4,626 +17 Hover/Click
May21 200603 564.50 564.50 562.00 564.50 +3.25 6 2,024 +0 Hover/Click
Jul21 200603 570.25 570.25 570.25 570.25 +2.25 4 184 +4 Hover/Click
Total Volume and Open Interest 5,377 74,470 +736  
Oats(CBOT) Weekly Monthly
Jul20 200603 326.75 333.75 326.75 331.75 +3.50 605 3,217 -39 Hover/Click
Sep20 200603 294.25 294.25 291.25 291.75 -2.25 159 538 +75 Hover/Click
Dec20 200603 279.75 280.00 276.50 277.25 -1.50 137 1,745 +12 Hover/Click
Mar21 200603 278.75 278.75 278.75 278.75 -1.75 1 15 +0 Hover/Click
Total Volume and Open Interest 902 5,515 +48  
Rough Rice(CBOT) Weekly Monthly
Jul20 200603 19.20 20.57 19.07 20.57 +1.50 1,273 5,561 -509 Hover/Click
Sep20 200603 12.63 12.76 12.56 12.58 -0.05 806 5,853 +383 Hover/Click
Nov20 200603 12.14 12.16 11.96 12.07 -0.07 84 702 +68 Hover/Click
Jan21 200603 12.29 12.30 12.24 12.24 -0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 2,163 12,121 -58  
Live Cattle(CME) Weekly Monthly
Jun20 200603 95.035 95.750 94.000 95.450 +0.150 6,913 26,734 -1,648 Hover/Click
Aug20 200603 96.600 97.635 95.830 97.350 +1.150 24,739 120,932 +2,396 Hover/Click
Oct20 200603 99.650 100.250 99.080 99.980 +0.550 13,001 56,304 +907 Hover/Click
Dec20 200603 103.600 104.300 103.230 103.980 +0.530 8,693 38,522 +878 Hover/Click
Feb21 200603 107.785 108.450 107.580 108.050 +0.265 4,357 15,107 -91 Hover/Click
Apr21 200603 110.350 110.885 109.980 110.330 +0.030 2,066 10,607 -219 Hover/Click
Total Volume and Open Interest 60,429 271,256 +2,359  
Feeder Cattle(CME) Weekly Monthly
Aug20 200603 134.000 134.575 132.600 134.235 +0.800 4,875 16,926 +26 Hover/Click
Sep20 200603 135.400 136.050 134.150 135.785 +0.885 2,919 4,911 +110 Hover/Click
Oct20 200603 136.050 136.950 135.035 136.580 +0.895 1,355 3,777 -96 Hover/Click
Nov20 200603 136.580 137.350 135.535 137.050 +0.850 561 2,421 +40 Hover/Click
Jan21 200603 135.000 135.850 134.000 135.450 +0.765 547 1,719 +162 Hover/Click
Mar21 200603 133.900 134.825 133.200 134.685 +0.860 34 359 +8 Hover/Click
Apr21 200603 135.350 135.350 134.050 135.350 +0.850 0 10 +0 Hover/Click
Total Volume and Open Interest 10,291 30,123 +250  
Lean Hogs(CME) Weekly Monthly
Jun20 200603 51.330 51.450 48.650 48.650 -3.750 5,338 19,344 -978 Hover/Click
Jul20 200603 54.000 54.430 53.350 53.480 -1.400 14,840 65,194 -831 Hover/Click
Aug20 200603 54.850 55.680 54.300 54.900 -0.650 11,447 47,292 +1,227 Hover/Click
Oct20 200603 50.350 51.400 49.780 51.050 +0.350 6,269 39,254 -78 Hover/Click
Dec20 200603 51.030 52.380 50.600 51.930 +0.550 5,570 30,136 +495 Hover/Click
Feb21 200603 57.600 58.950 57.280 58.850 +0.970 2,024 12,313 +285 Hover/Click
Apr21 200603 64.000 65.180 63.600 65.150 +1.000 738 3,507 +208 Hover/Click
May21 200603 69.500 69.530 69.500 69.500 +0.220 36 79 +22  
Total Volume and Open Interest 46,364 217,904 +359  
Class III Milk(CME) Weekly Monthly
Jun20 200603 19.57 20.00 19.45 19.83 +0.23 705 5,329 +101 Hover/Click
Jul20 200603 18.26 18.75 18.26 18.68 +0.42 568 3,542 +146 Hover/Click
Aug20 200603 17.13 17.40 17.13 17.36 +0.26 197 2,747 +91 Hover/Click
Sep20 200603 16.97 17.09 16.90 17.02 +0.16 99 2,195 +38 Hover/Click
Oct20 200603 16.75 16.94 16.70 16.86 +0.18 40 1,951 +9 Hover/Click
Nov20 200603 16.82 16.82 16.60 16.66 +0.11 47 1,668 +20 Hover/Click
Dec20 200603 16.48 16.50 16.40 16.42 +0.07 23 1,448 +12 Hover/Click
Jan21 200603 16.15 16.20 16.14 16.20 +0.10 3 436 +0 Hover/Click
Feb21 200603 16.10 16.18 16.10 16.10 unch 0 415 +0 Hover/Click
Mar21 200603 16.06 16.13 16.06 16.06 unch 1 443 +0 Hover/Click
Apr21 200603 16.10 16.10 16.10 16.10 unch 40 204 +11 Hover/Click
May21 200603 16.14 16.14 16.14 16.14 unch 0 189 +0 Hover/Click
Jun21 200603 16.30 16.30 16.30 16.30 unch 0 192 +0 Hover/Click
Total Volume and Open Interest 1,805 25,680 +452  
Cocoa(ICE) Weekly Monthly
Jul20 200603 2412 2433 2372 2395 -7 20,172 61,986 -3,057 Hover/Click
Sep20 200603 2395 2412 2354 2378 -4 14,020 69,032 +3,893 Hover/Click
Dec20 200603 2361 2386 2333 2354 -3 6,921 53,448 +1,027 Hover/Click
Mar21 200603 2345 2358 2311 2331 -3 2,545 32,773 -184 Hover/Click
May21 200603 2331 2340 2297 2316 -3 1,069 9,479 +79 Hover/Click
Jul21 200603 2321 2329 2288 2305 -3 283 3,602 +14 Hover/Click
Sep21 200603 2311 2318 2276 2294 -3 140 2,415 +18 Hover/Click
Total Volume and Open Interest 45,161 234,374 +1,800  
Coffee "C"(ICE) Weekly Monthly
Jul20 200603 98.50 100.75 97.90 99.10 +0.90 26,971 84,177 +1,650 Hover/Click
Sep20 200603 100.10 102.40 99.55 100.55 +0.80 19,367 56,532 +1,371 Hover/Click
Dec20 200603 102.60 104.75 101.90 102.80 +0.70 9,803 57,379 +398 Hover/Click
Mar21 200603 105.00 107.00 104.20 105.00 +0.60 4,564 29,532 +612 Hover/Click
May21 200603 106.50 108.30 105.80 106.50 +0.55 1,329 12,962 +327 Hover/Click
Jul21 200603 107.95 109.40 107.20 108.00 +0.55 837 6,568 -4 Hover/Click
Total Volume and Open Interest 64,498 271,798 +4,549  
Orange Juice(ICE) Weekly Monthly
Jul20 200603 126.30 128.50 126.30 128.20 +1.80 561 6,661 -163 Hover/Click
Sep20 200603 127.25 129.25 127.25 129.15 +1.60 154 3,223 +123 Hover/Click
Nov20 200603 127.85 128.80 127.80 128.60 +0.75 15 878 +6 Hover/Click
Jan21 200603 129.30 129.40 129.00 129.10 -0.50 8 429 +2 Hover/Click
Mar21 200603 130.55 130.55 130.55 130.55 -0.50 0 189 +0 Hover/Click
May21 200603 131.95 131.95 131.95 131.95 -0.50       Hover/Click
Total Volume and Open Interest 738 11,380 -32  
Sugar #11(ICE) Weekly Monthly
Jul20 200603 11.30 11.64 11.22 11.62 +0.40 52,161 289,081 -3,033 Hover/Click
Oct20 200603 11.38 11.71 11.33 11.70 +0.40 31,585 273,836 +5,177 Hover/Click
Mar21 200603 12.01 12.36 11.99 12.34 +0.38 17,746 171,849 +726 Hover/Click
May21 200603 11.88 12.20 11.85 12.20 +0.38 5,563 77,551 +292 Hover/Click
Jul21 200603 11.76 12.08 11.76 12.08 +0.37 3,366 64,602 +1,453 Hover/Click
Oct21 200603 11.80 12.12 11.80 12.12 +0.38 1,850 52,803 +972 Hover/Click
Mar22 200603 12.15 12.49 12.15 12.49 +0.41 349 30,649 +25 Hover/Click
May22 200603 11.97 12.36 11.97 12.34 +0.44 98 12,937 +10 Hover/Click
Total Volume and Open Interest 112,781 999,304 +5,644  
London Cocoa(LCE) Weekly Monthly
Jul20 200603 1903 1920 1892 1913 +15 4,115 59,377 -217 Hover/Click
Sep20 200603 1804 1804 1785 1797 +3 3,831 44,533 +228 Hover/Click
Dec20 200603 1715 1715 1697 1708 +4 3,650 64,048 +141 Hover/Click
Mar21 200603 1675 1680 1664 1675 +2 2,039 43,351 +186 Hover/Click
May21 200603 1668 1675 1660 1670 +1 437 15,635 -144 Hover/Click
Jul21 200603 1663 1669 1655 1665 +2 91 8,000 -11 Hover/Click
Sep21 200603 1653 1665 1649 1660 +2 34 9,334 -2 Hover/Click
Total Volume and Open Interest 14,197 250,064 +181  
London Sugar(LCE) Weekly Monthly
Aug20 200603 372.00 376.70 371.10 375.60 +5.60 3,256 42,736 -365 Hover/Click
Oct20 200603 355.50 360.50 355.50 359.80 +5.70 2,430 24,667 +595 Hover/Click
Dec20 200603 346.80 353.20 346.70 352.90 +8.00 845 10,561 +325 Hover/Click
Mar21 200603 345.00 352.00 344.80 351.80 +8.70 335 9,763 +77 Hover/Click
May21 200603 348.30 355.40 348.30 355.00 +8.70 87 4,037 +4 Hover/Click
Total Volume and Open Interest 7,058 97,619 +651  
Cotton(ICE) Weekly Monthly
Jul20 200603 60.37 60.73 59.84 60.48 +0.11 32,114 77,496 -5,208 Hover/Click
Oct20 200603 59.52 59.73 59.48 59.73 +0.38 24 45 +9 Hover/Click
Dec20 200603 59.40 59.80 59.25 59.73 +0.23 22,229 76,782 +1,400 Hover/Click
Mar21 200603 59.93 60.42 59.71 60.38 +0.43 4,322 14,730 -88 Hover/Click
May21 200603 60.04 60.77 60.04 60.70 +0.49 1,904 3,705 -337 Hover/Click
Jul21 200603 60.30 61.07 60.30 61.02 +0.51 478 5,379 +90 Hover/Click
Total Volume and Open Interest 61,571 188,381 -4,073  
Lumber(CME) Weekly Monthly
Jul20 200603 359.6 359.6 346.3 348.1 -8.9 153 1,411 -37  
Sep20 200603 362.5 362.5 350.7 353.9 -7.6 95 827 +42  
Nov20 200603 353.5 353.5 347.3 349.4 -10.5 11 278 -4  
Jan21 200603 356.0 356.0 356.0 356.0 -10.5 0 41 +0  
Mar21 200603 354.6 354.6 354.6 354.6 -10.5        
May21 200603 353.1 353.1 353.1 353.1 -10.5        
Jul21 200603 351.6 351.6 351.6 351.6 -10.5        
Total Volume and Open Interest 259 2,557 +1  
Crude Oil(NYM) Weekly Monthly
Jul20 200603 36.86 38.18 35.88 37.29 +0.48 385,710 243,333 -11,576 Hover/Click
Aug20 200603 37.09 38.40 36.24 37.59 +0.53 140,978 236,986 +4,718 Hover/Click
Sep20 200603 37.33 38.60 36.58 37.87 +0.52 90,629 331,924 -3,801 Hover/Click
Oct20 200603 37.54 38.69 36.85 38.05 +0.52 26,281 115,725 -916 Hover/Click
Nov20 200603 37.67 38.74 37.11 38.24 +0.53 21,476 116,467 +114 Hover/Click
Dec20 200603 37.91 38.98 37.37 38.44 +0.53 87,523 321,630 -5,046 Hover/Click
Jan21 200603 38.29 39.03 37.63 38.64 +0.54 14,496 71,763 +356 Hover/Click
Feb21 200603 38.50 39.16 37.92 38.83 +0.55 7,238 43,972 +408 Hover/Click
Mar21 200603 38.56 39.38 38.04 39.02 +0.55 12,539 50,185 -628 Hover/Click
Apr21 200603 39.01 39.42 38.30 39.21 +0.54 2,055 30,464 -118 Hover/Click
May21 200603 39.12 39.77 38.53 39.41 +0.54 2,717 25,719 -63 Hover/Click
Jun21 200603 39.03 39.95 38.71 39.61 +0.57 21,171 118,172 +2,175 Hover/Click
Jul21 200603 39.60 39.79 39.01 39.79 +0.57 1,366 25,066 +867 Hover/Click
Aug21 200603 39.96 39.96 39.20 39.96 +0.57 857 15,295 -303 Hover/Click
Sep21 200603 39.50 40.11 39.35 40.11 +0.56 2,001 37,623 -253 Hover/Click
Oct21 200603 40.27 40.27 39.62 40.27 +0.56 218 11,947 +113 Hover/Click
Total Volume and Open Interest 844,945 2,129,139 -13,604  
e-miNY Crude Oil(NYM)
Jul20 200603 36.825 38.175 35.825 37.300 +0.500 22,573 2,465 +52  
Aug20 200603 37.025 38.375 36.225 37.600 +0.550 1,365 1,297 +0  
Sep20 200603 37.700 38.575 36.600 37.875 +0.525 98 602 +12  
Oct20 200603 37.875 38.675 36.850 38.050 +0.525 28 182 +7  
Nov20 200603 38.075 38.600 37.200 38.250 +0.550 6 52 -3  
Dec20 200603 37.950 38.950 37.375 38.450 +0.550 105 374 +4  
Jan21 200603 38.175 39.100 37.625 38.650 +0.550 14 64 +2  
Feb21 200603 38.300 38.825 38.000 38.825 +0.550 2 60 -2  
Mar21 200603 38.400 39.025 38.400 39.025 +0.550 0 37 +0  
Apr21 200603 39.200 39.200 39.200 39.200 +0.525 0 33 +0  
Total Volume and Open Interest 24,221 5,401 +71  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200603 108.90 110.80 104.62 106.46 -2.75 47,351 88,972 -1,906 Hover/Click
Aug20 200603 111.83 113.56 107.85 109.72 -2.12 22,077 33,467 -58 Hover/Click
Sep20 200603 114.56 116.11 110.81 112.66 -1.69 16,867 36,176 +1,169 Hover/Click
Oct20 200603 116.33 118.28 113.37 115.21 -1.29 8,631 26,342 -112 Hover/Click
Nov20 200603 119.98 120.04 115.75 117.46 -1.02 8,996 22,369 -1,728 Hover/Click
Dec20 200603 119.80 121.79 117.47 119.27 -0.86 11,098 45,996 +1,666 Hover/Click
Jan21 200603 121.49 123.41 119.34 121.07 -0.73 3,245 19,697 +724 Hover/Click
Feb21 200603 124.12 124.86 120.95 122.69 -0.61 1,203 11,848 +159 Hover/Click
Mar21 200603 123.63 126.01 122.22 123.96 -0.54 705 11,624 +79 Hover/Click
Apr21 200603 124.11 124.58 123.73 124.58 -0.48 528 9,030 +28 Hover/Click
May21 200603 124.94 125.33 124.20 125.33 -0.43 366 4,478 -60 Hover/Click
Jun21 200603 128.02 128.14 124.62 126.28 -0.39 658 20,122 +46 Hover/Click
Jul21 200603 126.80 127.93 126.62 127.93 -0.39 106 3,478 -3 Hover/Click
Aug21 200603 129.20 129.50 128.14 129.45 -0.39 57 2,806 +20 Hover/Click
Total Volume and Open Interest 123,284 386,044 +269  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200603 111.03 113.52 109.17 111.93 +0.10 53,083 111,706 -100 Hover/Click
Aug20 200603 112.12 114.72 110.47 113.38 +0.52 32,131 45,727 +667 Hover/Click
Sep20 200603 111.99 114.46 110.44 113.33 +0.70 20,343 51,058 +519 Hover/Click
Oct20 200603 103.60 106.11 102.43 105.29 +1.05 9,463 35,665 -92 Hover/Click
Nov20 200603 104.00 104.70 101.65 104.18 +1.16 3,623 18,310 -329 Hover/Click
Dec20 200603 102.39 104.45 101.17 103.76 +1.22 3,516 39,660 -13 Hover/Click
Jan21 200603 103.13 104.59 102.54 104.47 +1.16 823 9,764 +20 Hover/Click
Feb21 200603 104.83 106.16 104.29 106.09 +1.11 386 2,961 -7 Hover/Click
Mar21 200603 107.14 108.39 106.80 108.39 +1.07 327 6,361 +26 Hover/Click
Apr21 200603 123.01 123.53 123.01 123.53 +1.07 448 6,042 -5 Hover/Click
Total Volume and Open Interest 125,201 367,246 +663  
e-miNY RBOB Gasoline(NYM)
Jul20 200603 111.93 112.00 111.93 111.93 +0.10 0 2 +0  
Aug20 200603 113.38 113.38 113.38 113.38 +0.52        
Sep20 200603 113.33 113.33 113.33 113.33 +0.70        
Oct20 200603 105.29 105.29 105.29 105.29 +1.05        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200603 1.774 1.861 1.771 1.821 +0.044 205,239 364,883 -4,349 Hover/Click
Aug20 200603 1.871 1.950 1.871 1.915 +0.039 58,658 81,817 -1,710 Hover/Click
Sep20 200603 1.932 2.005 1.931 1.969 +0.034 39,097 153,635 +1,902 Hover/Click
Oct20 200603 2.020 2.087 2.018 2.053 +0.032 39,246 115,827 +2,301 Hover/Click
Nov20 200603 2.368 2.420 2.367 2.396 +0.027 11,256 48,093 +550 Hover/Click
Dec20 200603 2.813 2.853 2.812 2.840 +0.025 18,059 57,560 -360 Hover/Click
Jan21 200603 2.961 2.997 2.960 2.981 +0.021 21,738 104,529 +1,573 Hover/Click
Feb21 200603 2.922 2.958 2.922 2.941 +0.016 6,996 37,199 +871 Hover/Click
Mar21 200603 2.810 2.835 2.799 2.817 +0.011 10,235 63,406 +1,047 Hover/Click
Apr21 200603 2.514 2.532 2.506 2.515 unch 8,464 70,236 +143 Hover/Click
May21 200603 2.500 2.502 2.475 2.484 -0.003 1,038 25,575 -210 Hover/Click
Jun21 200603 2.531 2.539 2.513 2.521 -0.005 982 16,518 -19 Hover/Click
Jul21 200603 2.584 2.584 2.555 2.564 -0.008 748 12,788 +208 Hover/Click
Aug21 200603 2.590 2.590 2.564 2.570 -0.009 367 10,690 +70 Hover/Click
Sep21 200603 2.561 2.569 2.543 2.550 -0.008 436 11,701 +11 Hover/Click
Oct21 200603 2.585 2.585 2.559 2.566 -0.006 1,093 25,435 +235 Hover/Click
Total Volume and Open Interest 426,140 1,301,965 +2,586  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200603 39.75 40.53 38.76 39.79 +0.22 212,783 413,696 +2,158 Hover/Click
Sep20 200603 39.87 40.56 38.89 39.97 +0.31 124,695 275,409 +2,438 Hover/Click
Oct20 200603 39.92 40.70 39.16 40.24 +0.39 62,279 143,898 -1,613 Hover/Click
Nov20 200603 40.18 40.95 39.50 40.56 +0.43 41,052 131,404 +895 Hover/Click
Dec20 200603 40.48 41.27 39.88 40.92 +0.44 112,252 329,689 -1,569 Hover/Click
Jan21 200603 40.94 41.57 40.25 41.25 +0.45 29,443 129,363 +4,995 Hover/Click
Feb21 200603 41.24 41.80 40.59 41.57 +0.47 15,425 102,179 +1,170 Hover/Click
Mar21 200603 41.58 42.15 40.98 41.92 +0.47 14,409 90,955 -875 Hover/Click
Apr21 200603 41.88 42.44 41.32 42.22 +0.46 5,468 59,402 -944 Hover/Click
May21 200603 42.88 42.88 42.51 42.53 +0.45 1,451 40,834 +82 Hover/Click
Jun21 200603 42.50 43.08 41.99 42.82 +0.43 20,209 157,295 +301 Hover/Click
Jul21 200603 43.32 43.32 43.13 43.13 +0.43 3,752 42,991 +844 Hover/Click
Aug21 200603 43.22 43.38 43.22 43.38 +0.44 1,875 27,748 +367 Hover/Click
Sep21 200603 43.67 43.67 43.15 43.59 +0.44 1,934 36,103 +158 Hover/Click
Total Volume and Open Interest 697,443 2,615,760 +10,962  
Gas Oil(ICE) Weekly Monthly
Jun20 200603 315.50 321.75 303.50 307.25 -6.75 37,827 75,792 -6,028 Hover/Click
Jul20 200603 324.25 330.75 313.00 316.75 -6.00 77,214 140,999 +6,140 Hover/Click
Aug20 200603 331.75 337.50 321.00 324.75 -5.00 37,454 70,331 +491 Hover/Click
Sep20 200603 337.75 343.75 328.75 332.25 -4.25 22,474 68,541 +2,157 Hover/Click
Oct20 200603 345.00 350.25 336.00 339.50 -3.75 14,909 55,521 +1,098 Hover/Click
Nov20 200603 348.50 354.00 340.25 344.00 -3.00 9,020 43,502 +436 Hover/Click
Dec20 200603 350.75 356.50 343.25 347.25 -2.25 29,071 87,859 -525 Hover/Click
Jan21 200603 356.75 360.75 349.25 352.25 -1.75 4,348 40,483 +1,323 Hover/Click
Feb21 200603 364.25 365.75 355.25 357.50 -1.25 2,366 22,378 +206 Hover/Click
Mar21 200603 366.25 369.50 359.75 362.25 -1.00 2,216 22,110 -156 Hover/Click
Total Volume and Open Interest 252,048 867,851 +6,148  
Ethanol(CBOT)
Jul20 200603 1.156 1.156 1.140 1.147 -0.001 4 114 -2  
Aug20 200603 1.134 1.134 1.134 1.134 -0.001 2 168 +0  
Sep20 200603 1.134 1.134 1.134 1.134 -0.001        
Oct20 200603 1.134 1.134 1.134 1.134 -0.001        
Nov20 200603 1.135 1.135 1.135 1.135 unch        
Dec20 200603 1.170 1.170 1.170 1.170 unch 0 1 +0  
Jan21 200603 1.166 1.166 1.166 1.166 unch        
Feb21 200603 1.166 1.166 1.166 1.166 unch        
Total Volume and Open Interest 7 295 -3  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200603 37.13 38.13 35.90 37.29 +0.48 20,991 59,858 -5,554 Hover/Click
Aug20 200603 37.36 38.36 36.26 37.59 +0.53 39,751 57,841 -1,934 Hover/Click
Sep20 200603 37.61 38.56 36.59 37.87 +0.52 32,768 68,095 +1,622 Hover/Click
Oct20 200603 37.78 38.63 36.91 38.05 +0.52 18,659 27,066 +1,121 Hover/Click
Nov20 200603 37.95 38.76 37.27 38.24 +0.53 3,414 18,301 +36 Hover/Click
Dec20 200603 38.13 38.90 37.40 38.44 +0.53 16,221 86,422 +104 Hover/Click
Jan21 200603 38.79 38.87 37.69 38.64 +0.54 1,030 10,686 +168 Hover/Click
Feb21 200603 39.21 39.21 38.13 38.83 +0.55 458 6,304 +118 Hover/Click
Mar21 200603 39.09 39.09 38.28 39.02 +0.55 696 8,333 +180 Hover/Click
Apr21 200603 39.21 39.21 39.21 39.21 +0.54 199 6,380 -29 Hover/Click
May21 200603 39.50 39.50 39.41 39.41 +0.54 59 5,928 +14 Hover/Click
Jun21 200603 39.26 39.80 38.90 39.61 +0.57 4,339 35,597 +1,845 Hover/Click
Jul21 200603 39.79 39.79 39.79 39.79 +0.57 23 5,783 -11 Hover/Click
Aug21 200603 39.96 39.96 39.96 39.96 +0.57 20 6,374 +10 Hover/Click
Sep21 200603 40.11 40.11 40.11 40.11 +0.56 25 6,153 +3 Hover/Click
Oct21 200603 39.58 40.27 39.58 40.27 +0.56 0 6,696 +0 Hover/Click
Total Volume and Open Interest 142,106 553,634 -2,653  
US Dollar Index(ICE) Weekly Monthly
Jun20 200603 97.570 97.615 97.155 97.260 -0.400 15,022 23,800 +316 Hover/Click
Sep20 200603 97.585 97.585 97.140 97.230 -0.400 243 1,354 +71 Hover/Click
Dec20 200603 97.400 97.400 97.215 97.235 -0.400 5 254 +2 Hover/Click
Total Volume and Open Interest 15,270 25,450 +389  
Australian Dollar(CME) Weekly Monthly
Jun20 200603 68.91 69.84 68.57 69.33 +0.44 107,620 132,645 +1,171 Hover/Click
Sep20 200603 68.91 69.83 68.57 69.32 +0.44 1,604 1,918 +448 Hover/Click
Dec20 200603 69.17 69.78 68.57 69.31 +0.44 25 338 -2 Hover/Click
Total Volume and Open Interest 109,559 135,582 +1,596  
British Pound(CME) Weekly Monthly
Jun20 200603 125.49 126.16 125.47 125.89 +0.47 97,449 188,926 +556 Hover/Click
Sep20 200603 125.56 126.21 125.54 125.95 +0.48 4,079 5,305 +978 Hover/Click
Dec20 200603 126.00 126.21 125.67 126.00 +0.48 9 217 +3 Hover/Click
Total Volume and Open Interest 101,645 195,193 +1,545  
Canadian Dollar(CME) Weekly Monthly
Jun20 200603 73.96 74.20 73.68 74.16 +0.17 76,497 116,006 +190 Hover/Click
Sep20 200603 73.96 74.19 73.69 74.16 +0.17 1,122 5,963 +262 Hover/Click
Dec20 200603 73.89 74.19 73.71 74.15 +0.17 72 3,119 +39 Hover/Click
Mar21 200603 73.85 74.17 73.77 74.17 +0.18 20 241 +3 Hover/Click
Total Volume and Open Interest 77,885 126,370 +495  
Japanese Yen(CME) Weekly Monthly
Jun20 200603 92.05 92.24 91.77 91.81 -0.19 78,116 151,597 -2,940 Hover/Click
Sep20 200603 92.17 92.38 91.92 91.96 -0.18 801 2,318 +154 Hover/Click
Dec20 200603 92.10 92.49 92.10 92.10 -0.18 3 55 +3 Hover/Click
Total Volume and Open Interest 79,105 157,581 -2,778  
Swiss Franc(CME) Weekly Monthly
Jun20 200603 103.93 104.12 103.67 103.97 +0.01 19,250 39,600 +95 Hover/Click
Sep20 200603 104.30 104.41 103.97 104.26 +0.02 139 534 +55 Hover/Click
Dec20 200603 104.54 104.54 104.37 104.54 +0.01 4 45 +2 Hover/Click
Total Volume and Open Interest 19,393 40,180 +152  
EuroFX(CME) Weekly Monthly
Jun20 200603 111.74 112.61 111.70 112.41 +0.66 126,750 545,175 -3,626 Hover/Click
Sep20 200603 111.95 112.84 111.93 112.64 +0.66 4,947 14,466 +1,586 Hover/Click
Dec20 200603 112.29 113.05 112.20 112.87 +0.67 10 2,004 +4 Hover/Click
Total Volume and Open Interest 132,035 574,855 -1,883  
Mexican Peso(CME) Weekly Monthly
Jun20 200603 458.13 464.13 457.63 458.63 -0.13 39,303 120,045 +1,603 Hover/Click
Jul20 200603 459.25 461.63 456.50 456.75 -0.13 28 78 +27  
Total Volume and Open Interest 39,800 122,154 +1,985  
Brazilian Real(CME) Weekly Monthly
Jul20 200603 191.35 199.05 191.35 196.15 +4.80 4,589 22,956 -146  
Aug20 200603 192.35 198.70 191.30 195.95 +4.85 32 180 +7  
Sep20 200603 192.00 198.25 192.00 195.80 +4.95 11 615 -10 Hover/Click
Oct20 200603 195.65 197.90 195.65 195.65 +5.00        
Total Volume and Open Interest 4,632 23,751 -149  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200603 178~270 178~310 176~240 177~040 -1~270 13,738 15,350 -9,734 Hover/Click
Sep20 200603 177~060 177~120 175~030 175~160 -1~270 218,992 993,942 -8,273 Hover/Click
Dec20 200603 174~160 174~160 174~160 174~160 -1~270       Hover/Click
Total Volume and Open Interest 232,730 1,009,292 -18,007  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200603 139~055 139~065 138~150 138~180 -0~200 46,926 78,013 -16,234 Hover/Click
Sep20 200603 138~270 138~280 138~035 138~060 -0~215 909,383 3,279,803 -25,621 Hover/Click
Dec20 200603 138~055 138~055 138~055 138~055 -0~215       Hover/Click
Total Volume and Open Interest 956,309 3,357,816 -41,855  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200603 125~232 125~234 125~126 125~142 -0~086 29,476 113,309 -13,198 Hover/Click
Sep20 200603 125~170 125~172 125~054 125~070 -0~096 576,766 3,425,282 +43,358 Hover/Click
Dec20 200603 125~070 125~070 125~070 125~070 -0~096       Hover/Click
Total Volume and Open Interest 606,242 3,538,591 +30,160  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200603 110~077 110~080 110~057 110~061 -0~016 12,581 107,083 -3,507 Hover/Click
Sep20 200603 110~125 110~125 110~094 110~096 -0~024 293,635 2,125,073 +13,032 Hover/Click
Dec20 200603 110~096 110~096 110~096 110~096 -0~024       Hover/Click
Total Volume and Open Interest 306,216 2,232,156 +9,525  
Eurodollars(CME) Weekly Monthly
Jun20 200603 99.702 99.702 99.685 99.690 -0.012 97,213 1,727,520 -33  
Sep20 200603 99.715 99.725 99.700 99.705 -0.015 79,754 1,684,300 +5,912  
Dec20 200603 99.695 99.695 99.665 99.675 -0.020 72,115 1,153,923 +4,327  
Mar21 200603 99.780 99.785 99.750 99.760 -0.020 84,483 960,569 +3,353  
Jun21 200603 99.805 99.810 99.770 99.780 -0.025 79,836 940,713 +7,741  
Sep21 200603 99.805 99.805 99.770 99.775 -0.030 74,049 622,487 -574  
Dec21 200603 99.780 99.780 99.735 99.745 -0.030 70,953 687,877 -3,558  
Mar22 200603 99.785 99.785 99.740 99.750 -0.030 73,817 621,297 +5,278  
Jun22 200603 99.750 99.755 99.705 99.715 -0.035 49,298 526,288 +2,181  
Sep22 200603 99.725 99.725 99.675 99.680 -0.045 38,781 349,262 -3,007  
Dec22 200603 99.680 99.685 99.620 99.630 -0.050 39,907 261,718 -106  
Mar23 200603 99.650 99.655 99.595 99.600 -0.050 31,526 323,307 -29  
Jun23 200603 99.610 99.610 99.545 99.555 -0.055 37,248 193,849 -2,757  
Sep23 200603 99.570 99.575 99.505 99.510 -0.060 31,107 164,818 +491  
Dec23 200603 99.515 99.520 99.440 99.450 -0.065 15,080 119,814 +1,311  
Mar24 200603 99.480 99.485 99.405 99.410 -0.070 18,243 136,766 +1,658  
Jun24 200603 99.430 99.435 99.350 99.360 -0.075 18,905 81,401 +1,623  
Sep24 200603 99.380 99.385 99.300 99.305 -0.080 16,562 90,712 +461  
Total Volume and Open Interest 979,390 10,968,046 +30,340  
Ultra T-Bond(CBOT)
Jun20 200603 216~19 216~20 213~12 214~11 -2~25 7,862 78,831 -2,943  
Sep20 200603 214~31 215~09 211~20 212~19 -2~25 143,037 983,742 -2,226  
Dec20 200603 212~19 212~19 212~19 212~19 -2~25        
Total Volume and Open Interest 150,899 1,062,573 -5,169  
Ultra 10-Yr T-Note(CBOT)
Jun20 200603 156~225 156~255 155~175 155~215 -1~040 12,999 50,756 -5,129  
Sep20 200603 156~270 156~295 155~190 155~230 -1~060 155,364 864,744 -4,987  
Dec20 200603 155~230 155~230 155~230 155~230 -1~060        
Total Volume and Open Interest 168,363 915,500 -10,116  
30 Day Federal Funds(CBOT)
Jun20 200603 99.945 99.945 99.938 99.942 -0.003 8,201 132,981 -1,478  
Jul20 200603 99.945 99.945 99.940 99.945 unch 1,739 224,100 +2,000  
Aug20 200603 99.945 99.950 99.940 99.945 -0.005 3,808 178,206 +1,801  
Sep20 200603 99.950 99.955 99.945 99.950 -0.005 5,588 89,343 +1,319  
Oct20 200603 99.960 99.965 99.955 99.960 -0.005 19,568 218,024 -2,781  
Nov20 200603 99.970 99.975 99.960 99.965 -0.005 8,695 124,568 +884  
Total Volume and Open Interest 77,264 1,572,899 +4,506  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200603 152.16 152.22 152.04 152.06 -0.14 749 12,808 -91 Hover/Click
Sep20 200603 152.13 152.13 152.02 152.02 -0.14 13 26 +13 Hover/Click
Dec20 200603 152.02 152.02 152.02 152.02 -0.14       Hover/Click
Total Volume and Open Interest 762 12,834 -78  
Euro-Buxl(EUREX)
Jun20 200603 208.66 209.88 206.52 206.90 -2.48 64,696 218,271 +258  
Sep20 200603 215.20 216.50 212.72 213.14 -2.86 16,420 21,263 +11,241  
Dec20 200603 210.90 210.90 210.90 210.90 -2.48        
Total Volume and Open Interest 81,116 239,534 +11,499  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200603 171.66 171.87 170.86 170.97 -0.89 638,434 1,161,862 -163,865 Hover/Click
Sep20 200603 174.76 174.99 173.88 173.98 -0.99 173,220 319,743 +52,174 Hover/Click
Dec20 200603 171.32 171.32 171.32 171.32 -1.59       Hover/Click
Total Volume and Open Interest 811,654 1,481,605 -111,691  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200603 134.95 134.96 134.68 134.72 -0.26 416,839 966,651 -56,122 Hover/Click
Sep20 200603 134.31 134.38 134.10 134.14 -0.28 160,299 271,289 +74,401 Hover/Click
Dec20 200603 134.65 134.65 134.65 134.65 -0.26       Hover/Click
Total Volume and Open Interest 577,138 1,237,940 +18,279  
Euro-Schatz(EUREX)
Jun20 200603 112.02 112.03 111.96 111.98 -0.04 366,121 1,088,917 -221,277  
Sep20 200603 112.07 112.07 112.00 112.02 -0.04 176,975 481,849 +32,409  
Dec20 200603 112.23 112.23 112.23 112.23 -0.04        
Total Volume and Open Interest 543,096 1,570,766 -188,868  
3-Mth Euribor(EUREX)
Jun20 200603 100.365 100.365 100.365 100.365 +0.010 0 771 +0  
Sep20 200603 100.400 100.400 100.400 100.400 unch 0 838 +0  
Dec20 200603 100.405 100.405 100.405 100.405 -0.005 0 321 +0  
Total Volume and Open Interest 0 4,553 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200603 137~21 137~21 137~04 137~04 -0~24 4,872 49,777 -2,715 Hover/Click
Sep20 200603 136~20 136~24 136~04 136~06 -0~24 117,994 462,953 -3,875 Hover/Click
Total Volume and Open Interest 122,866 512,730 -6,590  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200603 99.79 99.79 99.79 99.79 -0.00 29,882 491,689 +2,662  
Sep20 200603 99.82 99.82 99.81 99.81 -0.01 40,005 419,641 -5,494  
Dec20 200603 99.82 99.82 99.80 99.81 -0.01 35,572 397,340 -2,843  
Mar21 200603 99.86 99.86 99.85 99.86 -0.01 29,821 513,205 -364  
Jun21 200603 99.88 99.88 99.86 99.86 -0.01 34,416 436,863 +2,655  
Sep21 200603 99.88 99.88 99.86 99.86 -0.01 32,809 280,719 -2,424  
Total Volume and Open Interest 403,411 3,541,629 +1,031  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200603 100.360 100.370 100.355 100.365 +0.005 43,400 491,500 -7,541  
Sep20 200603 100.400 100.405 100.395 100.400 unch 79,648 435,343 +9,329  
Dec20 200603 100.410 100.415 100.400 100.405 -0.005 47,323 373,628 +2,892  
Total Volume and Open Interest 534,488 3,555,830 +13,519  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200603 99.87 99.88 99.86 99.87 unch 9,570 83,660 -7,397  
Sep20 200603 99.83 99.84 99.82 99.84 unch 11,951 151,127 -3,255  
Dec20 200603 99.80 99.80 99.78 99.80 unch 4,853 148,055 -2,569  
Mar21 200603 99.79 99.80 99.78 99.80 unch 5,016 117,824 +1,611  
Jun21 200603 99.78 99.78 99.76 99.78 unch 4,446 87,205 -100  
Sep21 200603 99.76 99.76 99.75 99.76 -0.01 2,009 57,124 -18  
Dec21 200603 99.73 99.73 99.71 99.73 unch 3,310 55,163 -472  
Mar22 200603 99.71 99.71 99.69 99.71 unch 3,715 46,150 +1,542  
Jun22 200603 99.66 99.68 99.66 99.68 unch 2,103 5,222 +1,817  
Sep22 200603 99.64 99.64 99.64 99.64 unch 10 660 +6  
Total Volume and Open Interest 47,023 753,369 -8,795  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200603 99.11 99.11 99.03 99.05 -0.06 151,799 1,266,432 -9,053  
Sep20 200603 99.07 99.08 99.01 99.01 -0.06 2,024 26,171 +1,469  
Total Volume and Open Interest 153,823 1,292,603 -7,584  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200603 99.74 99.74 99.72 99.72 -0.01 67,869 1,149,263 -3,154  
Sep20 200603 99.72 99.72 99.71 99.71 -0.01 1,108 3,095 +1,080  
Total Volume and Open Interest 68,977 1,152,358 -2,074  
Gold(CMX) Weekly Monthly
Jun20 200603 1726.3 1726.3 1684.5 1697.8 -27.4 871 12,324 -6,881 Hover/Click
Aug20 200603 1733.7 1738.9 1690.3 1704.8 -29.2 146,131 344,267 +976 Hover/Click
Oct20 200603 1744.8 1746.4 1701.5 1716.1 -27.2 1,817 27,338 +509 Hover/Click
Dec20 200603 1750.3 1754.1 1707.5 1723.5 -26.2 3,288 70,144 -236 Hover/Click
Feb21 200603 1756.7 1757.6 1714.4 1728.6 -25.9 853 12,309 +264 Hover/Click
Apr21 200603 1751.8 1751.8 1718.0 1730.2 -26.2 379 3,215 +138 Hover/Click
Jun21 200603 1759.0 1759.0 1720.0 1731.7 -26.4 210 4,789 -52 Hover/Click
Aug21 200603 1760.0 1760.0 1727.5 1732.8 -26.8 59 680 -25 Hover/Click
Oct21 200603 1733.9 1733.9 1733.9 1733.9 -27.0 4 486 +0 Hover/Click
Dec21 200603 1753.6 1760.0 1720.0 1734.8 -27.1 207 3,339 +25 Hover/Click
Feb22 200603 1736.2 1736.2 1736.2 1736.2 -27.1       Hover/Click
Apr22 200603 1738.1 1738.1 1738.1 1738.1 -27.1       Hover/Click
Total Volume and Open Interest 154,536 482,179 -5,311  
Silver(CMX) Weekly Monthly
Jul20 200603 1839.5 1840.5 1767.5 1795.8 -30.2 62,648 122,862 +1,050 Hover/Click
Sep20 200603 1850.5 1851.0 1781.0 1809.0 -29.8 7,085 27,328 +2,036 Hover/Click
Dec20 200603 1865.0 1866.0 1796.5 1824.9 -29.6 2,718 15,048 +546 Hover/Click
Mar21 200603 1857.5 1872.5 1816.0 1839.0 -28.7 457 3,246 +80 Hover/Click
May21 200603 1851.3 1851.3 1831.0 1851.3 -28.7 154 977 +114 Hover/Click
Jul21 200603 1855.0 1855.0 1855.0 1855.0 -28.7 55 190 +42 Hover/Click
Sep21 200603 1857.9 1857.9 1857.9 1857.9 -28.7 6 127 +0 Hover/Click
Total Volume and Open Interest 73,206 170,099 +3,754  
Platinum(NYMEX) Weekly Monthly
Jul20 200603 870.2 874.0 851.6 860.5 -8.2 12,507 37,540 +362 Hover/Click
Oct20 200603 874.5 874.5 852.4 861.4 -8.1 1,292 13,715 +225 Hover/Click
Jan21 200603 862.0 870.0 857.0 862.9 -7.1 91 1,299 -17 Hover/Click
Apr21 200603 863.9 863.9 863.9 863.9 -7.1 4 175 +0 Hover/Click
Total Volume and Open Interest 13,894 52,729 +568  
Palladium(NYMEX) Weekly Monthly
Jun20 200603 1948.60 1948.60 1933.40 1933.40 -20.60 2 183 +0 Hover/Click
Sep20 200603 1986.90 2000.90 1955.20 1958.20 -24.40 655 6,261 +106 Hover/Click
Dec20 200603 1972.90 1986.20 1946.40 1949.80 -24.50 4 400 +2 Hover/Click
Total Volume and Open Interest 661 6,844 +108  
Copper(CMX) Weekly Monthly
Jul20 200603 249.35 250.50 247.50 248.75 -0.35 81,179 100,494 +1,381 Hover/Click
Sep20 200603 250.40 251.60 248.65 249.90 -0.40 10,839 39,101 +351 Hover/Click
Dec20 200603 251.90 253.00 250.00 251.25 -0.45 4,080 24,657 +604 Hover/Click
Mar21 200603 253.75 254.15 251.25 252.55 -0.40 893 5,490 -27 Hover/Click
May21 200603 253.80 254.00 252.60 253.20 -0.45 187 1,072 +12 Hover/Click
Total Volume and Open Interest 98,511 181,509 +2,276  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200603 25701 26328 25679 26228 +527 175,632 75,571 +285 Hover/Click
Sep20 200603 25550 26183 25550 26091 +525 256 1,055 +15 Hover/Click
Dec20 200603 25917 26051 25912 26036 +526 0 29 +0 Hover/Click
Mar21 200603 26034 26034 26034 26034 +522       Hover/Click
Total Volume and Open Interest 175,888 76,655 +300  
S & P 500(CME) Weekly Monthly
Jun20 200603 3076.75 3118.50 3075.00 3117.75 +40.75 847 106,077 +280  
Sep20 200603 3106.50 3106.50 3106.50 3106.50 +41.00 0 11 +0  
Dec20 200603 3098.25 3098.25 3098.25 3098.25 +40.75        
Mar21 200603 3093.50 3093.50 3093.50 3093.50 +41.25        
Total Volume and Open Interest 847 106,162 +280  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200603 3078.00 3129.50 3074.25 3117.75 +40.75 1,277,803 3,094,833 -6,236 Hover/Click
Sep20 200603 3067.00 3118.00 3063.00 3106.50 +41.00 11,734 50,022 +6,117 Hover/Click
Dec20 200603 3056.75 3108.75 3056.00 3098.25 +40.75 106 41,912 +31 Hover/Click
Mar21 200603 3086.00 3093.50 3080.00 3093.50 +41.25 0 1,581 +0 Hover/Click
Total Volume and Open Interest 1,289,643 3,188,368 -88  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200603 9657.50 9728.25 9635.50 9684.75 +37.00 345,593 207,568 -2,253 Hover/Click
Sep20 200603 9629.50 9710.00 9618.00 9666.75 +37.25 694 2,613 +52 Hover/Click
Dec20 200603 9642.00 9688.75 9635.00 9673.25 +38.00 2 46 +2 Hover/Click
Total Volume and Open Interest 346,289 210,229 -2,199  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200603 1796.90 1855.80 1795.40 1848.60 +49.60 10,352 65,485 -992 Hover/Click
Sep20 200603 1848.80 1848.80 1790.40 1844.40 +49.40 6 18 +6 Hover/Click
Dec20 200603 1856.60 1856.60 1856.60 1856.60 +49.10       Hover/Click
Total Volume and Open Interest 10,358 65,503 -986  
Volatility Index(CBOE)
Jun20 200603 28.15 28.30 26.71 27.00 -1.23 40,513 93,869 +3,404  
Jul20 200603 29.95 30.05 28.90 29.08 -0.95 24,276 70,875 +8,614  
Aug20 200603 29.82 29.90 28.91 29.03 -0.85 3,858 17,083 +41  
Sep20 200603 29.98 30.01 29.27 29.33 -0.70 2,389 17,042 +111  
Total Volume and Open Interest 73,963 230,983 +12,665  
S & P 600(CME)
Jun20 200603 849.60 849.60 849.60 849.60 +29.10 0 595 +0  
Sep20 200603 850.10 850.10 850.10 850.10 +29.10        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200603 1418.10 1465.20 1415.60 1448.80 +31.60 165,278 566,059 +7,194 Hover/Click
Sep20 200603 1420.50 1461.10 1413.20 1445.10 +31.50 302 5,002 +8 Hover/Click
Dec20 200603 1442.20 1442.20 1442.20 1442.20 +32.10 0 1 +0 Hover/Click
Total Volume and Open Interest 165,580 571,062 +7,202  
Nikkei 225(CME)
Jun20 200603 22635 22965 22475 22925 +270 5,708 15,991 -8  
Sep20 200603 22625 22975 22510 22940 +265 20 62 +9  
Total Volume and Open Interest 5,728 16,053 +1  
Nikkei 225(SGX) Weekly Monthly
Jun20 200603 22375 22825 22325 22710 +330 93,261 124,222 +1,355  
Sep20 200603 22325 22725 22325 22665 +330 59 1,282 +101  
Dec20 200603 22530 22530 22530 22530 +330 0 16,227 +0  
Total Volume and Open Interest 93,320 168,628 +1,456  
Nikkei 225 Mini(JPX)
Jun20 200603 22395 22825 22375 22730 +360 1,306,265 714,232 +596  
Sep20 200603 22340 22760 22315 22660 +360 90,146 29,036 -3,697  
Dec20 200603 22180 22620 22180 22520 +360 4,276 5,052 +47  
Total Volume and Open Interest 1,420,875 792,380 +787  
Nikkei 225(JPX)
Jun20 200603 22400 22830 22380 22730 +360 91,236 338,849 +1,028  
Sep20 200603 22330 22760 22320 22660 +360 2,212 22,545 +1,071  
Dec20 200603 22360 22570 22300 22520 +360 17 66,651 -716  
Total Volume and Open Interest 93,471 507,183 +538  
Nikkei 225(CME) Yen
Jun20 200603 22630 22955 22465 22915 +265 37,555 43,164 -814  
Sep20 200603 22550 22885 22410 22850 +265 405 169 +12  
Dec20 200603 22670 22670 22670 22670 +260        
Total Volume and Open Interest 37,960 43,333 -802  
Nikkei 225(CME) e-Mini Yen
Jun20 200603 22920 22920 22920 22920 +270        
Sep20 200603 22850 22850 22850 22850 +260        
Dec20 200603 22670 22670 22670 22670 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200603 4912.0 5043.0 4904.0 5019.5 +166.5 59,331 245,927 -1,496  
Jul20 200603 4885.0 4985.5 4885.0 4985.5 +161.5 0 4 +3  
Aug20 200603 4983.5 4983.5 4983.5 4983.5 +162.0        
Sep20 200603 4880.0 4981.0 4866.5 4981.0 +162.0 2 7 +0  
Dec20 200603 4895.5 4960.5 4895.5 4960.5 +162.5 0 56,616 +0  
Mar21 200603 4954.0 4954.0 4954.0 4954.0 +164.5        
Total Volume and Open Interest 59,333 317,060 -1,493  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200603 23970 24355 23921 24245 +308 173,321 133,946 -781  
Jul20 200603 23772 24150 23772 24070 +311 223 223 +101  
Total Volume and Open Interest 174,164 145,709 -764  
DAX(EUREX) Weekly Monthly
Jun20 200603 12100.0 12563.0 12100.0 12475.5 +480.5 49,779 102,945 -5,339  
Sep20 200603 12100.0 12524.0 12100.0 12456.5 +480.0 145 1,361 +53  
Dec20 200603 12146.5 12442.5 12146.5 12442.5 +479.0 8 455 +6  
Total Volume and Open Interest 49,932 104,761 -5,280  
Mini-DAX(EUREX)
Jun20 200603 12100.0 12563.0 12100.0 12475.5 +480.5 34,432 14,469 -963  
Sep20 200603 12105.0 12540.0 12105.0 12456.5 +480.0 171 809 +17  
Dec20 200603 12100.0 12492.0 12100.0 12442.5 +479.0 0 67 +0  
Total Volume and Open Interest 34,603 15,345 -946  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200603 3171 3279 3171 3261 +116 851,775 4,325,531 -184,601  
Sep20 200603 3156 3253 3154 3237 +114 4,551 150,516 +510  
Dec20 200603 3156 3230 3156 3225 +113 1 396,302 +0  
Total Volume and Open Interest 856,327 4,904,386 -184,091  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200603 10048 10208 9995 10175 +212 50,622 193,356 -1,983  
Sep20 200603 10010 10149 10010 10141 +209 130 1,713 +15  
Dec20 200603 9989 10108 9989 10108 +212 3 216 +0  
Total Volume and Open Interest 50,755 195,285 -1,968  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200603 6248.50 6406.00 6248.00 6383.50 +164.00 92,118 673,239 -434  
Sep20 200603 6250.00 6355.00 6250.00 6343.50 +161.50 22 3,034 +10  
Dec20 200603 6236.50 6323.00 6236.50 6323.00 +161.50 0 5,080 +0  
Total Volume and Open Interest 92,140 681,353 -424  
SPI 200(SFE) Weekly Monthly
Jun20 200603 5825.0 5964.0 5818.0 5926.0 +96.0 61,956 335,288 +1,170  
Sep20 200603 5810.0 5887.0 5810.0 5876.0 +98.0 3 701 +3  
Dec20 200603 5862.0 5862.0 5862.0 5862.0 +98.0 0 603 +0  
Total Volume and Open Interest 61,959 338,276 +1,173  
FTSE MIB(ISE)
Jun20 200603 19145.00 19900.00 19145.00 19640.00 +677.00 17,607 67,280 -11,874  
Sep20 200603 19695.00 19695.00 19080.00 19515.00 +669.00 52 586 +21  
Dec20 200603 19393.00 19393.00 19393.00 19393.00 +669.00        
Total Volume and Open Interest 17,659 67,866 -11,853  
KOSPI 200(KFE)
Jun20 200603 278.70 287.85 278.50 286.25 +10.45 628,552 342,112 -1,685  
Sep20 200603 277.95 287.15 277.85 285.50 +10.35 3,594 20,672 +2,385  
Dec20 200603 280.00 286.00 280.00 286.00 +10.85 16 37,403 -2  
Total Volume and Open Interest 266,363 427,522 +700  
GSCI(CME) Weekly Monthly
Jun20 200603 311.00 314.10 309.90 312.80 +1.05 380 5,809 +126  
Jul20 200603 315.70 316.65 313.05 315.70 +1.05 0 126 +0  
Aug20 200603 316.40 316.40 316.40 316.40 +1.05        
Total Volume and Open Interest 380 5,935 +126  
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!!!