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 Thu June 04, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200604 857.00 873.25 855.25 867.75 +10.25 125,683 293,399 -2,014 Hover/Click
Aug20 200604 858.25 873.50 857.00 868.75 +9.75 17,459 53,672 +1,322 Hover/Click
Sep20 200604 859.75 874.50 858.25 870.25 +9.75 7,509 26,692 -110 Hover/Click
Nov20 200604 865.75 879.75 864.50 876.75 +10.50 49,222 187,060 +1,056 Hover/Click
Jan21 200604 870.00 883.50 868.50 881.50 +11.00 8,502 67,161 +352 Hover/Click
Mar21 200604 865.75 881.25 864.50 879.00 +12.25 10,197 132,448 +50 Hover/Click
May21 200604 867.25 884.25 866.00 882.75 +14.50 4,717 58,072 -696 Hover/Click
Jul21 200604 873.75 892.25 873.75 891.00 +15.00 1,478 32,919 +29 Hover/Click
Aug21 200604 883.50 893.00 875.75 892.00 +14.50 78 2,048 +14 Hover/Click
Sep21 200604 873.50 886.75 873.50 886.00 +14.00 53 908 +27 Hover/Click
Nov21 200604 866.00 884.00 866.00 882.25 +14.00 1,501 20,792 +21 Hover/Click
Jan22 200604 885.75 887.25 885.50 887.25 +14.75 0 95 +0 Hover/Click
Mar22 200604 884.25 884.25 884.25 884.25 +14.25 0 59 +0 Hover/Click
May22 200604 887.00 887.00 887.00 887.00 +14.75 0 83 +0 Hover/Click
Total Volume and Open Interest 226,401 875,645 +53  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200604 285.90 292.40 285.70 289.80 +3.50 38,299 165,195 -1,916 Hover/Click
Aug20 200604 288.00 294.40 287.90 291.90 +3.50 7,236 38,571 -41 Hover/Click
Sep20 200604 290.00 296.00 289.70 293.60 +3.60 3,206 29,600 -190 Hover/Click
Oct20 200604 291.40 297.20 291.20 294.90 +3.60 1,560 19,280 -37 Hover/Click
Dec20 200604 294.30 300.10 294.10 297.80 +3.50 13,164 83,133 +1,042 Hover/Click
Jan21 200604 295.30 300.80 295.10 298.90 +3.60 1,973 21,620 -196 Hover/Click
Mar21 200604 294.80 299.80 294.60 298.90 +4.10 1,929 38,324 +112 Hover/Click
May21 200604 294.80 300.40 294.70 299.90 +5.10 943 24,289 -103 Hover/Click
Jul21 200604 297.60 303.20 297.50 302.80 +5.30 770 15,927 -74 Hover/Click
Aug21 200604 299.60 304.00 299.60 303.60 +5.30 131 3,969 -1 Hover/Click
Total Volume and Open Interest 69,941 455,449 -1,480  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200604 27.84 27.86 27.50 27.82 -0.04 54,442 158,006 -651 Hover/Click
Aug20 200604 28.01 28.03 27.68 28.01 -0.04 11,905 53,225 -1,134 Hover/Click
Sep20 200604 28.18 28.21 27.86 28.19 -0.03 5,301 44,761 -505 Hover/Click
Oct20 200604 28.20 28.37 28.02 28.35 -0.02 2,161 23,817 +67 Hover/Click
Dec20 200604 28.67 28.71 28.33 28.68 unch 14,476 99,149 +458 Hover/Click
Jan21 200604 28.81 28.92 28.53 28.89 +0.02 1,816 18,168 -39 Hover/Click
Mar21 200604 28.75 29.09 28.69 29.07 +0.04 1,968 33,776 +202 Hover/Click
May21 200604 28.89 29.24 28.84 29.24 +0.06 1,129 24,202 -209 Hover/Click
Jul21 200604 29.09 29.44 29.03 29.44 +0.10 807 13,873 +0 Hover/Click
Aug21 200604 29.15 29.52 29.14 29.52 +0.10 49 2,340 -3 Hover/Click
Total Volume and Open Interest 94,863 481,480 -1,817  
Canola(WCE) Weekly Monthly
Jul20 200604 460.9 465.9 459.2 463.6 +2.7 7,489 89,188 -654 Hover/Click
Nov20 200604 468.4 472.9 467.3 470.8 +2.4 6,020 81,652 -409 Hover/Click
Jan21 200604 474.3 479.3 474.3 477.3 +2.5 917 11,583 +224 Hover/Click
Mar21 200604 481.3 484.7 481.3 482.7 +2.4 27 3,819 +2 Hover/Click
May21 200604 486.6 489.9 486.6 487.9 +2.3 11 1,792 +11 Hover/Click
Total Volume and Open Interest 14,468 188,923 -825  
Corn(CBOT) Weekly Monthly
Jul20 200604 324.25 329.50 324.00 329.00 +5.00 130,469 588,861 -1,383 Hover/Click
Sep20 200604 328.50 333.75 328.25 333.25 +4.75 39,438 307,455 +9,245 Hover/Click
Dec20 200604 338.25 342.75 337.75 342.75 +4.50 46,889 384,829 +5,228 Hover/Click
Mar21 200604 350.50 355.00 350.00 355.00 +4.50 10,993 62,979 +1,884 Hover/Click
May21 200604 357.25 361.50 356.75 361.25 +4.00 3,267 17,943 -334 Hover/Click
Jul21 200604 362.25 366.75 361.50 366.25 +3.75 2,262 66,664 +355 Hover/Click
Sep21 200604 361.25 366.75 361.25 366.50 +4.50 157 21,976 +30 Hover/Click
Dec21 200604 368.00 373.50 367.75 373.50 +4.75 2,747 63,588 +573 Hover/Click
Mar22 200604 380.75 383.00 380.75 383.00 +5.00 6 2,007 +1 Hover/Click
May22 200604 387.50 388.00 387.50 388.00 +4.75 0 497 +0 Hover/Click
Total Volume and Open Interest 236,255 1,518,926 +15,608  
Wheat(CBOT) Weekly Monthly
Jul20 200604 512.25 529.00 512.00 523.75 +11.75 76,980 197,137 -6,650 Hover/Click
Sep20 200604 516.00 532.75 515.75 527.50 +11.75 38,102 88,040 +3,759 Hover/Click
Dec20 200604 526.25 542.25 525.75 536.75 +10.75 22,638 68,507 +3,496 Hover/Click
Mar21 200604 535.75 551.25 535.50 546.25 +10.50 10,085 24,733 +305 Hover/Click
May21 200604 539.75 554.75 539.50 550.50 +10.75 6,108 6,897 +628 Hover/Click
Jul21 200604 536.75 551.00 536.50 547.00 +10.75 5,746 8,405 +856 Hover/Click
Total Volume and Open Interest 159,836 400,202 +2,419  
Wheat(KCBT) Weekly Monthly
Jul20 200604 457.00 476.75 457.00 472.25 +14.50 28,668 124,363 -1,937 Hover/Click
Sep20 200604 464.25 483.50 464.25 479.25 +14.50 13,107 46,652 +317 Hover/Click
Dec20 200604 476.50 495.00 476.50 490.75 +13.75 6,711 37,268 -371 Hover/Click
Mar21 200604 488.00 506.00 488.00 502.00 +13.25 4,203 15,266 +898 Hover/Click
May21 200604 500.50 513.00 496.00 509.00 +12.75 1,877 3,195 +207 Hover/Click
Jul21 200604 499.50 517.25 499.50 513.00 +12.00 1,712 2,160 +398 Hover/Click
Sep21 200604 514.75 523.75 514.75 520.25 +12.25 23 89 +0 Hover/Click
Total Volume and Open Interest 56,306 229,286 -486  
Wheat(MGE) Weekly Monthly
Jul20 200604 520.00 529.75 519.50 526.25 +6.00 2,780 35,878 -679 Hover/Click
Sep20 200604 531.25 540.50 530.75 537.50 +6.25 1,651 19,536 -184 Hover/Click
Dec20 200604 547.50 554.25 547.50 551.25 +7.00 607 11,304 -46 Hover/Click
Mar21 200604 558.50 565.50 558.50 563.50 +6.75 107 4,617 -9 Hover/Click
May21 200604 572.50 573.25 570.75 570.75 +6.25 7 2,024 +0 Hover/Click
Jul21 200604 577.00 579.25 575.50 575.50 +5.25 1 185 +1 Hover/Click
Total Volume and Open Interest 5,153 73,553 -917  
Oats(CBOT) Weekly Monthly
Jul20 200604 331.75 350.00 331.00 345.50 +13.75 289 3,179 -38 Hover/Click
Sep20 200604 292.75 301.00 292.50 298.50 +6.75 59 552 +14 Hover/Click
Dec20 200604 278.00 287.25 277.50 281.25 +4.00 107 1,758 +13 Hover/Click
Mar21 200604 281.25 281.25 281.25 281.25 +2.50 0 15 +0 Hover/Click
Total Volume and Open Interest 455 5,504 -11  
Rough Rice(CBOT) Weekly Monthly
Jul20 200604 20.67 22.07 20.63 22.07 +1.50 1,185 5,099 -462 Hover/Click
Sep20 200604 12.58 12.66 12.45 12.55 -0.03 741 6,117 +264 Hover/Click
Nov20 200604 12.02 12.15 11.99 12.07 +0.01 174 830 +128 Hover/Click
Jan21 200604 12.25 12.27 12.25 12.27 +0.03 5 5 +0 Hover/Click
Total Volume and Open Interest 2,105 12,051 -70  
Live Cattle(CME) Weekly Monthly
Jun20 200604 95.330 96.000 95.180 95.730 +0.280 7,663 24,255 -2,479 Hover/Click
Aug20 200604 97.285 98.250 97.080 97.930 +0.580 25,653 120,667 -265 Hover/Click
Oct20 200604 99.800 101.135 99.800 100.885 +0.905 11,096 55,779 -525 Hover/Click
Dec20 200604 103.800 105.200 103.730 105.035 +1.055 8,919 38,518 -4 Hover/Click
Feb21 200604 107.885 109.180 107.700 109.000 +0.950 4,487 15,401 +294 Hover/Click
Apr21 200604 110.250 111.550 110.000 111.450 +1.120 1,767 10,479 -128 Hover/Click
Total Volume and Open Interest 60,196 268,330 -2,926  
Feeder Cattle(CME) Weekly Monthly
Aug20 200604 133.685 135.325 133.630 134.735 +0.500 4,484 16,962 +36 Hover/Click
Sep20 200604 135.400 136.935 135.200 136.500 +0.715 2,111 4,934 +23 Hover/Click
Oct20 200604 136.235 137.880 136.100 137.285 +0.705 1,511 3,764 -13 Hover/Click
Nov20 200604 136.850 138.380 136.485 137.785 +0.735 1,026 2,399 -22 Hover/Click
Jan21 200604 135.450 136.985 135.300 136.435 +0.985 1,009 1,954 +235 Hover/Click
Mar21 200604 134.850 136.050 134.485 135.850 +1.165 58 372 +13 Hover/Click
Apr21 200604 136.535 136.535 136.535 136.535 +1.185 2 12 +2 Hover/Click
Total Volume and Open Interest 10,201 30,397 +274  
Lean Hogs(CME) Weekly Monthly
Jun20 200604 48.530 48.900 46.450 48.430 -0.220 6,913 17,712 -1,632 Hover/Click
Jul20 200604 53.430 54.250 52.930 53.580 +0.100 15,191 63,864 -1,330 Hover/Click
Aug20 200604 54.800 56.150 54.100 55.780 +0.880 12,644 48,515 +1,223 Hover/Click
Oct20 200604 51.130 52.530 50.580 52.130 +1.080 4,940 39,257 +3 Hover/Click
Dec20 200604 52.030 53.080 51.700 52.830 +0.900 3,299 30,632 +496 Hover/Click
Feb21 200604 59.000 59.930 58.280 59.730 +0.880 1,630 12,623 +310 Hover/Click
Apr21 200604 65.200 66.330 64.430 66.080 +0.930 530 3,706 +199 Hover/Click
May21 200604 70.300 71.100 70.300 71.080 +1.580 2 80 +1  
Total Volume and Open Interest 45,197 217,207 -697  
Class III Milk(CME) Weekly Monthly
Jun20 200604 19.89 20.27 19.83 20.21 +0.38 681 5,378 +49 Hover/Click
Jul20 200604 18.74 19.04 18.66 18.99 +0.31 583 3,529 -13 Hover/Click
Aug20 200604 17.35 17.59 17.34 17.56 +0.20 196 2,789 +42 Hover/Click
Sep20 200604 17.10 17.10 16.98 17.07 +0.05 136 2,211 +16 Hover/Click
Oct20 200604 16.79 16.90 16.79 16.86 unch 34 1,963 +12 Hover/Click
Nov20 200604 16.71 16.72 16.65 16.70 +0.04 26 1,666 -2 Hover/Click
Dec20 200604 16.45 16.55 16.43 16.50 +0.08 24 1,454 +6 Hover/Click
Jan21 200604 16.20 16.24 16.20 16.20 unch 16 442 +6 Hover/Click
Feb21 200604 16.18 16.19 16.18 16.18 +0.08 2 415 +0 Hover/Click
Mar21 200604 16.19 16.20 16.14 16.14 +0.08 0 443 +0 Hover/Click
Apr21 200604 16.20 16.26 16.14 16.25 +0.15 0 204 +0 Hover/Click
May21 200604 16.23 16.35 16.23 16.29 +0.15 0 189 +0 Hover/Click
Jun21 200604 16.35 16.45 16.35 16.38 +0.08 2 193 +1 Hover/Click
Total Volume and Open Interest 1,700 21,098 -4,582  
Cocoa(ICE) Weekly Monthly
Jul20 200604 2400 2430 2385 2396 +1 24,633 60,085 -1,901 Hover/Click
Sep20 200604 2386 2409 2367 2377 -1 17,732 72,070 +3,038 Hover/Click
Dec20 200604 2365 2384 2346 2354 unch 10,193 55,764 +2,316 Hover/Click
Mar21 200604 2339 2369 2324 2335 +4 2,660 33,236 +463 Hover/Click
May21 200604 2324 2358 2310 2321 +5 841 9,807 +328 Hover/Click
Jul21 200604 2315 2348 2298 2310 +5 466 3,793 +191 Hover/Click
Sep21 200604 2312 2332 2291 2298 +4 24 2,413 -2 Hover/Click
Total Volume and Open Interest 56,587 238,810 +4,436  
Coffee "C"(ICE) Weekly Monthly
Jul20 200604 98.90 98.95 96.25 98.15 -0.95 17,761 82,568 -1,609 Hover/Click
Sep20 200604 100.55 100.55 97.80 99.70 -0.85 11,900 59,378 +2,846 Hover/Click
Dec20 200604 102.85 102.85 100.20 102.00 -0.80 5,390 57,583 +204 Hover/Click
Mar21 200604 105.00 105.00 102.40 104.20 -0.80 3,890 29,846 +314 Hover/Click
May21 200604 106.50 106.50 103.90 105.70 -0.80 2,501 13,069 +107 Hover/Click
Jul21 200604 108.20 108.20 105.40 107.15 -0.85 1,243 7,040 +472 Hover/Click
Total Volume and Open Interest 45,106 274,252 +2,454  
Orange Juice(ICE) Weekly Monthly
Jul20 200604 127.65 129.00 124.40 125.15 -3.05 643 6,453 -208 Hover/Click
Sep20 200604 129.10 129.50 126.00 126.70 -2.45 343 3,440 +217 Hover/Click
Nov20 200604 128.60 128.65 126.50 127.05 -1.55 67 871 -7 Hover/Click
Jan21 200604 129.00 129.00 127.50 128.10 -1.00 18 433 +4 Hover/Click
Mar21 200604 129.45 129.45 129.45 129.45 -1.10 2 187 -2 Hover/Click
May21 200604 130.85 130.85 130.85 130.85 -1.10       Hover/Click
Total Volume and Open Interest 1,073 11,384 +4  
Sugar #11(ICE) Weekly Monthly
Jul20 200604 11.61 11.74 11.44 11.73 +0.11 51,985 282,184 -6,897 Hover/Click
Oct20 200604 11.70 11.82 11.54 11.80 +0.10 35,314 279,862 +6,026 Hover/Click
Mar21 200604 12.34 12.46 12.19 12.45 +0.11 24,753 169,053 -2,796 Hover/Click
May21 200604 12.17 12.30 12.04 12.29 +0.09 11,893 78,180 +629 Hover/Click
Jul21 200604 12.07 12.17 11.91 12.16 +0.08 6,881 64,116 -486 Hover/Click
Oct21 200604 12.12 12.21 11.98 12.20 +0.08 2,901 53,151 +348 Hover/Click
Mar22 200604 12.40 12.58 12.36 12.55 +0.06 477 30,768 +119 Hover/Click
May22 200604 12.39 12.39 12.22 12.37 +0.03 304 12,903 -34 Hover/Click
Total Volume and Open Interest 134,745 996,216 -3,088  
London Cocoa(LCE) Weekly Monthly
Jul20 200604 1927 1943 1888 1895 -18 8,077 59,496 +119 Hover/Click
Sep20 200604 1802 1827 1782 1787 -10 6,985 45,752 +1,219 Hover/Click
Dec20 200604 1725 1741 1698 1702 -6 5,993 65,164 +1,116 Hover/Click
Mar21 200604 1691 1708 1663 1667 -8 3,171 44,427 +1,076 Hover/Click
May21 200604 1695 1704 1660 1663 -7 1,131 15,987 +352 Hover/Click
Jul21 200604 1689 1698 1654 1658 -7 495 8,031 +31 Hover/Click
Sep21 200604 1666 1666 1652 1652 -8 306 9,448 +114 Hover/Click
Total Volume and Open Interest 26,243 254,176 +4,112  
London Sugar(LCE) Weekly Monthly
Aug20 200604 375.50 386.20 374.10 384.80 +9.20 3,532 42,461 -275 Hover/Click
Oct20 200604 359.00 365.00 357.10 364.00 +4.20 2,226 25,287 +620 Hover/Click
Dec20 200604 352.00 356.30 350.40 355.40 +2.50 667 10,754 +193 Hover/Click
Mar21 200604 350.90 355.00 349.30 354.30 +2.50 287 9,842 +79 Hover/Click
May21 200604 354.40 357.60 352.80 357.60 +2.60 67 4,062 +25 Hover/Click
Total Volume and Open Interest 7,170 98,268 +649  
Cotton(ICE) Weekly Monthly
Jul20 200604 60.17 60.43 59.66 60.00 -0.48 20,390 72,161 -5,335 Hover/Click
Oct20 200604 59.61 59.66 59.54 59.54 -0.19 8 48 +3 Hover/Click
Dec20 200604 59.35 59.78 59.02 59.58 -0.15 17,009 79,671 +2,889 Hover/Click
Mar21 200604 60.15 60.38 59.80 60.22 -0.16 2,034 14,786 +56 Hover/Click
May21 200604 60.44 60.73 60.24 60.54 -0.16 730 3,584 -121 Hover/Click
Jul21 200604 61.01 61.10 60.65 60.87 -0.15 208 5,378 -1 Hover/Click
Total Volume and Open Interest 40,527 185,922 -2,459  
Lumber(CME) Weekly Monthly
Jul20 200604 350.1 357.3 350.1 356.2 +8.1 199 1,382 -29  
Sep20 200604 355.2 360.9 355.2 358.6 +4.7 104 852 +25  
Nov20 200604 351.0 354.8 351.0 354.8 +5.4 38 285 +7  
Jan21 200604 365.3 365.3 365.3 365.3 +9.3 2 42 +1  
Mar21 200604 363.9 363.9 363.9 363.9 +9.3        
May21 200604 362.4 362.4 362.4 362.4 +9.3        
Jul21 200604 360.9 360.9 360.9 360.9 +9.3        
Total Volume and Open Interest 343 2,561 +4  
Crude Oil(NYM) Weekly Monthly
Jul20 200604 36.76 37.62 36.38 37.41 +0.12 343,483 240,109 -3,224 Hover/Click
Aug20 200604 37.06 37.91 36.71 37.72 +0.13 123,228 239,411 +2,425 Hover/Click
Sep20 200604 37.29 38.18 37.02 38.00 +0.13 84,561 333,621 +1,697 Hover/Click
Oct20 200604 37.35 38.35 37.26 38.21 +0.16 31,364 112,268 -3,457 Hover/Click
Nov20 200604 37.67 38.56 37.55 38.44 +0.20 19,868 117,182 +715 Hover/Click
Dec20 200604 37.96 38.81 37.74 38.68 +0.24 80,486 319,420 -2,210 Hover/Click
Jan21 200604 38.13 39.00 37.96 38.90 +0.26 10,971 71,962 +199 Hover/Click
Feb21 200604 38.39 39.20 38.24 39.10 +0.27 5,364 43,850 -122 Hover/Click
Mar21 200604 38.84 39.38 38.41 39.30 +0.28 12,496 51,009 +824 Hover/Click
Apr21 200604 38.67 39.49 38.62 39.49 +0.28 3,047 30,565 +101 Hover/Click
May21 200604 39.17 39.75 38.86 39.69 +0.28 4,046 26,591 +872 Hover/Click
Jun21 200604 39.22 39.97 39.04 39.89 +0.28 35,426 117,351 -821 Hover/Click
Jul21 200604 39.73 40.08 39.44 40.08 +0.29 2,673 25,383 +317 Hover/Click
Aug21 200604 39.83 40.25 39.63 40.25 +0.29 2,305 16,052 +757 Hover/Click
Sep21 200604 40.00 40.41 39.80 40.41 +0.30 7,080 38,875 +1,252 Hover/Click
Oct21 200604 40.57 40.57 39.98 40.57 +0.30 699 12,170 +223 Hover/Click
Total Volume and Open Interest 806,855 2,127,664 -1,475  
e-miNY Crude Oil(NYM)
Jul20 200604 36.725 37.600 36.375 37.400 +0.100 18,032 2,469 +4  
Aug20 200604 37.050 37.875 36.700 37.725 +0.125 1,336 1,321 +24  
Sep20 200604 37.100 38.150 37.075 38.000 +0.125 87 591 -11  
Oct20 200604 37.625 38.325 37.275 38.200 +0.150 19 177 -5  
Nov20 200604 37.625 38.450 37.600 38.450 +0.200 4 52 +0  
Dec20 200604 37.775 38.800 37.750 38.675 +0.225 100 355 -19  
Jan21 200604 38.425 38.975 38.000 38.900 +0.250 9 61 -3  
Feb21 200604 39.100 39.100 39.100 39.100 +0.275 3 61 +1  
Mar21 200604 39.300 39.300 38.950 39.300 +0.275 1 38 +1  
Apr21 200604 39.500 39.500 39.500 39.500 +0.300 2 35 +2  
Total Volume and Open Interest 19,641 5,405 +4  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200604 106.30 108.02 104.68 107.41 +0.95 53,023 88,604 -368 Hover/Click
Aug20 200604 109.44 111.17 108.13 110.69 +0.97 31,169 36,347 +2,880 Hover/Click
Sep20 200604 112.09 114.10 111.18 113.57 +0.91 20,664 36,248 +72 Hover/Click
Oct20 200604 114.44 116.60 113.82 116.10 +0.89 9,668 26,730 +388 Hover/Click
Nov20 200604 116.92 118.67 116.34 118.36 +0.90 6,509 21,872 -497 Hover/Click
Dec20 200604 118.65 120.59 118.10 120.15 +0.88 13,506 46,831 +835 Hover/Click
Jan21 200604 120.18 122.29 119.95 121.92 +0.85 3,219 19,552 -145 Hover/Click
Feb21 200604 121.67 123.87 121.58 123.53 +0.84 804 11,835 -13 Hover/Click
Mar21 200604 123.53 125.11 122.83 124.80 +0.84 1,342 11,829 +205 Hover/Click
Apr21 200604 124.03 125.50 123.77 125.41 +0.83 776 9,214 +184 Hover/Click
May21 200604 124.69 126.25 124.51 126.17 +0.84 845 4,762 +284 Hover/Click
Jun21 200604 125.68 127.45 125.23 127.17 +0.89 2,038 20,071 -51 Hover/Click
Jul21 200604 128.87 128.87 128.87 128.87 +0.94 390 3,662 +184 Hover/Click
Aug21 200604 130.45 130.45 130.45 130.45 +1.00 100 2,794 -12 Hover/Click
Total Volume and Open Interest 145,914 389,754 +3,710  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200604 111.50 115.17 110.48 114.90 +2.97 52,726 107,772 -3,934 Hover/Click
Aug20 200604 112.87 116.46 111.85 116.22 +2.84 36,430 46,796 +1,069 Hover/Click
Sep20 200604 113.07 116.23 111.92 115.98 +2.65 23,518 51,358 +300 Hover/Click
Oct20 200604 104.52 108.01 104.00 107.75 +2.46 9,695 34,879 -786 Hover/Click
Nov20 200604 103.27 106.70 103.27 106.46 +2.28 4,015 17,938 -372 Hover/Click
Dec20 200604 102.97 106.16 102.59 105.91 +2.15 7,909 39,550 -110 Hover/Click
Jan21 200604 104.31 106.66 104.31 106.42 +1.95 1,460 9,632 -132 Hover/Click
Feb21 200604 105.37 107.93 105.22 107.87 +1.78 541 3,065 +104 Hover/Click
Mar21 200604 108.43 109.99 108.22 109.99 +1.60 413 6,299 -62 Hover/Click
Apr21 200604 123.62 125.10 123.34 125.10 +1.57 495 6,227 +185 Hover/Click
Total Volume and Open Interest 139,155 363,377 -3,869  
e-miNY RBOB Gasoline(NYM)
Jul20 200604 114.90 114.90 114.90 114.90 +2.97 0 2 +0  
Aug20 200604 116.22 116.22 116.22 116.22 +2.84        
Sep20 200604 115.98 115.98 115.98 115.98 +2.65        
Oct20 200604 107.75 107.75 107.75 107.75 +2.46        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200604 1.809 1.854 1.795 1.822 +0.001 142,957 368,877 +3,994 Hover/Click
Aug20 200604 1.901 1.943 1.889 1.917 +0.002 41,600 85,661 +3,844 Hover/Click
Sep20 200604 1.962 1.993 1.946 1.968 -0.001 38,291 155,284 +1,649 Hover/Click
Oct20 200604 2.043 2.077 2.031 2.052 -0.001 27,540 116,865 +1,038 Hover/Click
Nov20 200604 2.384 2.411 2.378 2.391 -0.005 10,043 49,200 +1,107 Hover/Click
Dec20 200604 2.830 2.844 2.818 2.831 -0.009 11,220 57,259 -301 Hover/Click
Jan21 200604 2.976 2.984 2.958 2.972 -0.009 16,094 106,928 +2,399 Hover/Click
Feb21 200604 2.934 2.944 2.920 2.934 -0.007 6,595 37,993 +794 Hover/Click
Mar21 200604 2.814 2.821 2.797 2.810 -0.007 7,848 64,420 +1,014 Hover/Click
Apr21 200604 2.514 2.522 2.490 2.500 -0.015 7,746 71,042 +806 Hover/Click
May21 200604 2.485 2.490 2.460 2.468 -0.016 2,466 25,500 -75 Hover/Click
Jun21 200604 2.514 2.524 2.492 2.502 -0.019 1,426 16,473 -45 Hover/Click
Jul21 200604 2.559 2.567 2.535 2.543 -0.021 1,518 12,813 +25 Hover/Click
Aug21 200604 2.566 2.572 2.540 2.549 -0.021 355 10,674 -16 Hover/Click
Sep21 200604 2.545 2.554 2.518 2.529 -0.021 877 11,870 +169 Hover/Click
Oct21 200604 2.562 2.572 2.538 2.546 -0.020 2,234 25,920 +485 Hover/Click
Total Volume and Open Interest 323,949 1,319,253 +17,288  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200604 39.60 40.10 39.04 39.99 +0.20 205,218 408,305 -5,391 Hover/Click
Sep20 200604 39.77 40.27 39.19 40.17 +0.20 137,536 274,839 -570 Hover/Click
Oct20 200604 40.05 40.60 39.47 40.49 +0.25 55,886 147,758 +3,860 Hover/Click
Nov20 200604 40.39 40.96 39.85 40.85 +0.29 35,135 129,654 -1,750 Hover/Click
Dec20 200604 40.78 41.34 40.23 41.22 +0.30 106,905 324,185 -5,504 Hover/Click
Jan21 200604 41.19 41.72 40.60 41.57 +0.32 25,239 131,909 +2,546 Hover/Click
Feb21 200604 41.38 42.05 41.01 41.90 +0.33 14,957 105,667 +3,488 Hover/Click
Mar21 200604 41.65 42.34 41.41 42.26 +0.34 14,609 90,901 -54 Hover/Click
Apr21 200604 41.98 42.68 41.73 42.57 +0.35 5,937 59,223 -179 Hover/Click
May21 200604 42.89 42.89 42.89 42.89 +0.36 2,432 40,950 +116 Hover/Click
Jun21 200604 42.62 43.36 42.28 43.18 +0.36 24,288 156,050 -1,245 Hover/Click
Jul21 200604 43.16 43.49 43.16 43.49 +0.36 3,000 44,020 +1,029 Hover/Click
Aug21 200604 43.45 43.74 43.45 43.74 +0.36 1,411 27,635 -113 Hover/Click
Sep21 200604 43.33 43.95 43.33 43.95 +0.36 3,457 36,004 -99 Hover/Click
Total Volume and Open Interest 680,650 2,612,922 -2,838  
Gas Oil(ICE) Weekly Monthly
Jun20 200604 309.00 312.75 301.75 302.50 -4.75 45,332 70,991 -4,801 Hover/Click
Jul20 200604 318.75 322.50 312.00 312.50 -4.25 93,663 141,762 +763 Hover/Click
Aug20 200604 325.75 331.00 321.00 321.50 -3.25 48,574 71,985 +1,654 Hover/Click
Sep20 200604 333.00 338.75 329.50 329.75 -2.50 32,142 70,544 +2,003 Hover/Click
Oct20 200604 340.25 346.00 337.25 337.50 -2.00 14,788 54,493 -1,028 Hover/Click
Nov20 200604 345.00 350.75 342.25 342.50 -1.50 6,126 42,891 -611 Hover/Click
Dec20 200604 349.75 354.00 345.50 346.25 -1.00 33,936 90,445 +2,586 Hover/Click
Jan21 200604 352.50 358.25 351.00 351.50 -0.75 3,350 40,457 -26 Hover/Click
Feb21 200604 356.25 363.50 356.25 357.00 -0.50 2,195 22,311 -67 Hover/Click
Mar21 200604 361.50 368.25 361.00 362.25 unch 3,520 22,811 +701 Hover/Click
Total Volume and Open Interest 298,699 868,826 +975  
Ethanol(CBOT)
Jul20 200604 1.170 1.190 1.170 1.185 +0.038 23 114 +0  
Aug20 200604 1.172 1.172 1.172 1.172 +0.038 0 168 +0  
Sep20 200604 1.172 1.172 1.172 1.172 +0.038        
Oct20 200604 1.172 1.172 1.172 1.172 +0.038        
Nov20 200604 1.173 1.173 1.173 1.173 +0.038        
Dec20 200604 1.208 1.208 1.208 1.208 +0.038 0 1 +0  
Jan21 200604 1.204 1.204 1.204 1.204 +0.038        
Feb21 200604 1.204 1.204 1.204 1.204 +0.038        
Total Volume and Open Interest 23 295 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200604 36.97 37.63 36.42 37.41 +0.12 20,219 55,064 -4,794 Hover/Click
Aug20 200604 37.27 37.91 36.72 37.72 +0.13 44,922 58,603 +762 Hover/Click
Sep20 200604 37.48 38.18 37.06 38.00 +0.13 36,032 68,919 +824 Hover/Click
Oct20 200604 37.47 38.36 37.31 38.21 +0.16 14,360 26,877 -189 Hover/Click
Nov20 200604 37.62 38.51 37.62 38.44 +0.20 3,562 18,209 -92 Hover/Click
Dec20 200604 37.93 38.81 37.76 38.68 +0.24 21,991 86,206 -216 Hover/Click
Jan21 200604 38.27 39.01 38.10 38.90 +0.26 1,338 10,718 +32 Hover/Click
Feb21 200604 38.53 39.10 38.43 39.10 +0.27 417 6,306 +2 Hover/Click
Mar21 200604 38.78 39.30 38.78 39.30 +0.28 1,186 8,024 -309 Hover/Click
Apr21 200604 39.49 39.49 39.49 39.49 +0.28 331 6,257 -123 Hover/Click
May21 200604 39.69 39.69 39.69 39.69 +0.28 242 5,826 -102 Hover/Click
Jun21 200604 39.12 39.89 39.12 39.89 +0.28 5,292 36,107 +510 Hover/Click
Jul21 200604 40.08 40.08 40.08 40.08 +0.29 154 5,814 +31 Hover/Click
Aug21 200604 40.25 40.25 40.25 40.25 +0.29 23 6,375 +1 Hover/Click
Sep21 200604 40.41 40.41 40.41 40.41 +0.30 263 6,009 -144 Hover/Click
Oct21 200604 40.57 40.57 40.57 40.57 +0.30 0 6,696 +0 Hover/Click
Total Volume and Open Interest 157,200 549,520 -4,114  
US Dollar Index(ICE) Weekly Monthly
Jun20 200604 97.320 97.635 96.560 96.658 -0.603 15,324 24,269 +469 Hover/Click
Sep20 200604 97.260 97.605 96.540 96.625 -0.605 391 1,440 +86 Hover/Click
Dec20 200604 97.500 97.550 96.620 96.620 -0.615 14 255 +1 Hover/Click
Total Volume and Open Interest 15,729 26,006 +556  
Australian Dollar(CME) Weekly Monthly
Jun20 200604 69.23 69.88 68.82 69.40 +0.07 101,962 131,909 -736 Hover/Click
Sep20 200604 69.22 69.86 68.82 69.39 +0.07 1,656 2,413 +495 Hover/Click
Dec20 200604 69.16 69.85 68.82 69.38 +0.07 15 338 +0 Hover/Click
Total Volume and Open Interest 103,815 135,378 -204  
British Pound(CME) Weekly Monthly
Jun20 200604 125.74 126.34 125.01 126.14 +0.25 109,335 183,002 -5,924 Hover/Click
Sep20 200604 125.81 126.38 125.07 126.20 +0.25 4,169 6,176 +871 Hover/Click
Dec20 200604 125.75 126.41 125.16 126.24 +0.24 27 225 +8 Hover/Click
Total Volume and Open Interest 113,821 190,138 -5,055  
Canadian Dollar(CME) Weekly Monthly
Jun20 200604 74.10 74.26 73.85 74.05 -0.11 76,146 116,489 +483 Hover/Click
Sep20 200604 74.05 74.25 73.86 74.05 -0.11 3,163 7,566 +1,603 Hover/Click
Dec20 200604 74.06 74.24 73.90 74.05 -0.10 108 3,124 +5 Hover/Click
Mar21 200604 74.01 74.16 73.92 74.06 -0.11 2 240 -1 Hover/Click
Total Volume and Open Interest 79,475 128,476 +2,106  
Japanese Yen(CME) Weekly Monthly
Jun20 200604 91.82 92.07 91.58 91.65 -0.16 129,036 151,476 -121 Hover/Click
Sep20 200604 91.88 92.21 91.73 91.79 -0.17 3,410 3,768 +1,450 Hover/Click
Dec20 200604 91.94 92.31 91.91 91.94 -0.16 15 57 +2 Hover/Click
Total Volume and Open Interest 132,808 158,743 +1,162  
Swiss Franc(CME) Weekly Monthly
Jun20 200604 104.05 104.81 103.93 104.75 +0.78 26,331 39,492 -108 Hover/Click
Sep20 200604 104.26 105.10 104.23 105.04 +0.78 471 812 +278 Hover/Click
Dec20 200604 105.33 105.33 105.33 105.33 +0.79 8 47 +2 Hover/Click
Total Volume and Open Interest 26,810 40,352 +172  
EuroFX(CME) Weekly Monthly
Jun20 200604 112.37 113.65 111.97 113.52 +1.11 189,688 553,022 +7,847 Hover/Click
Sep20 200604 112.62 113.88 112.21 113.75 +1.11 8,905 15,163 +697 Hover/Click
Dec20 200604 112.54 114.12 112.45 113.99 +1.12 84 2,036 +32 Hover/Click
Total Volume and Open Interest 198,900 583,384 +8,529  
Mexican Peso(CME) Weekly Monthly
Jun20 200604 458.63 460.25 454.25 456.75 -1.88 49,495 120,260 +215 Hover/Click
Jul20 200604 453.25 457.63 452.75 455.00 -1.75 27 53 -25  
Total Volume and Open Interest 50,225 122,614 +460  
Brazilian Real(CME) Weekly Monthly
Jul20 200604 196.15 198.65 194.15 195.45 -0.70 9,264 25,540 +2,584  
Aug20 200604 196.00 198.40 194.00 195.25 -0.70 18 173 -7  
Sep20 200604 197.00 197.95 193.95 195.05 -0.75 51 641 +26 Hover/Click
Oct20 200604 194.90 197.55 193.95 194.90 -0.75        
Total Volume and Open Interest 9,333 26,354 +2,603  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200604 177~120 177~200 175~140 175~200 -1~160 2,594 13,880 -1,470 Hover/Click
Sep20 200604 175~250 176~010 173~250 174~000 -1~160 179,961 996,817 +2,875 Hover/Click
Dec20 200604 173~000 173~000 173~000 173~000 -1~160       Hover/Click
Total Volume and Open Interest 182,555 1,010,697 +1,405  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200604 138~215 138~235 138~030 138~065 -0~115 23,513 71,069 -6,944 Hover/Click
Sep20 200604 138~090 138~120 137~220 137~255 -0~125 832,718 3,259,179 -20,624 Hover/Click
Dec20 200604 137~250 137~250 137~250 137~250 -0~125       Hover/Click
Total Volume and Open Interest 856,231 3,330,248 -27,568  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200604 125~150 125~172 125~090 125~112 -0~030 20,705 106,587 -6,722 Hover/Click
Sep20 200604 125~080 125~104 125~012 125~032 -0~036 495,117 3,427,844 +2,562 Hover/Click
Dec20 200604 125~032 125~032 125~032 125~032 -0~036       Hover/Click
Total Volume and Open Interest 515,822 3,534,431 -4,160  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200604 110~066 110~071 110~057 110~064 +0~003 17,200 103,606 -3,477 Hover/Click
Sep20 200604 110~101 110~107 110~093 110~101 +0~003 215,324 2,122,430 -2,643 Hover/Click
Dec20 200604 110~101 110~101 110~101 110~101 +0~003       Hover/Click
Total Volume and Open Interest 232,524 2,226,036 -6,120  
Eurodollars(CME) Weekly Monthly
Jun20 200604 99.690 99.698 99.688 99.690 unch 89,928 1,719,768 -7,752  
Sep20 200604 99.705 99.715 99.695 99.705 unch 83,434 1,690,726 +6,426  
Dec20 200604 99.675 99.680 99.665 99.670 -0.005 80,418 1,156,238 +2,315  
Mar21 200604 99.760 99.770 99.745 99.755 -0.005 83,423 959,692 -877  
Jun21 200604 99.780 99.790 99.765 99.775 -0.005 91,218 943,795 +3,082  
Sep21 200604 99.780 99.790 99.760 99.770 -0.005 76,883 626,364 +3,877  
Dec21 200604 99.745 99.760 99.725 99.735 -0.010 73,552 693,677 +5,800  
Mar22 200604 99.755 99.765 99.730 99.735 -0.015 64,563 622,667 +1,370  
Jun22 200604 99.720 99.730 99.695 99.700 -0.015 70,584 524,623 -1,665  
Sep22 200604 99.685 99.700 99.655 99.660 -0.020 49,146 344,888 -4,374  
Dec22 200604 99.640 99.650 99.605 99.610 -0.020 51,194 269,545 +7,827  
Mar23 200604 99.610 99.620 99.570 99.575 -0.025 54,221 325,176 +1,869  
Jun23 200604 99.565 99.570 99.510 99.515 -0.040 28,237 195,071 +1,222  
Sep23 200604 99.520 99.525 99.460 99.465 -0.045 41,641 168,836 +4,018  
Dec23 200604 99.465 99.470 99.395 99.405 -0.045 25,962 124,561 +4,747  
Mar24 200604 99.425 99.430 99.350 99.360 -0.050 20,261 139,070 +2,304  
Jun24 200604 99.380 99.380 99.290 99.300 -0.060 18,670 83,748 +2,347  
Sep24 200604 99.315 99.325 99.235 99.240 -0.065 20,387 94,044 +3,332  
Total Volume and Open Interest 1,086,563 11,015,495 +47,449  
Ultra T-Bond(CBOT)
Jun20 200604 214~15 215~16 210~20 211~10 -3~01 4,644 74,960 -3,871  
Sep20 200604 213~12 213~25 208~26 209~18 -3~01 132,187 982,237 -1,505  
Dec20 200604 209~18 209~18 209~18 209~18 -3~01        
Total Volume and Open Interest 136,831 1,057,197 -5,376  
Ultra 10-Yr T-Note(CBOT)
Jun20 200604 155~275 156~000 154~250 154~285 -0~250 18,926 40,353 -10,403  
Sep20 200604 155~285 156~020 154~255 154~290 -0~260 142,072 864,794 +50  
Dec20 200604 154~290 154~290 154~290 154~290 -0~260        
Total Volume and Open Interest 160,998 905,147 -10,353  
30 Day Federal Funds(CBOT)
Jun20 200604 99.942 99.945 99.935 99.935 -0.007 8,806 131,274 -1,707  
Jul20 200604 99.945 99.945 99.935 99.935 -0.010 7,037 223,590 -510  
Aug20 200604 99.945 99.950 99.935 99.935 -0.010 4,470 178,972 +766  
Sep20 200604 99.945 99.955 99.940 99.940 -0.010 6,543 89,877 +534  
Oct20 200604 99.955 99.965 99.945 99.950 -0.010 7,558 219,392 +1,368  
Nov20 200604 99.965 99.975 99.950 99.955 -0.010 8,869 126,000 +1,432  
Total Volume and Open Interest 99,273 1,584,946 +12,047  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200604 152.04 152.09 151.67 151.69 -0.37 1,294 12,835 +27 Hover/Click
Sep20 200604 151.98 151.98 151.63 151.64 -0.38 4 30 +4 Hover/Click
Dec20 200604 151.64 151.64 151.64 151.64 -0.38       Hover/Click
Total Volume and Open Interest 1,298 12,865 +31  
Euro-Buxl(EUREX)
Jun20 200604 206.92 207.96 203.60 204.30 -2.60 146,338 260,948 +42,677  
Sep20 200604 213.32 214.30 209.38 210.14 -3.00 87,804 88,155 +66,892  
Dec20 200604 208.30 208.30 208.30 208.30 -2.60        
Total Volume and Open Interest 234,142 349,103 +109,569  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200604 171.04 171.34 170.37 170.54 -0.43 1,109,518 1,334,002 +172,140 Hover/Click
Sep20 200604 174.06 174.37 173.31 173.50 -0.48 675,489 638,434 +318,691 Hover/Click
Dec20 200604 171.06 171.06 170.89 170.89 -0.43 1 1 +1 Hover/Click
Total Volume and Open Interest 1,785,008 1,972,437 +490,832  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200604 134.74 134.90 134.60 134.65 -0.07 818,422 1,099,633 +132,982 Hover/Click
Sep20 200604 134.13 134.33 134.02 134.07 -0.07 529,196 559,708 +288,419 Hover/Click
Dec20 200604 134.58 134.58 134.58 134.58 -0.07       Hover/Click
Total Volume and Open Interest 1,347,618 1,659,341 +421,401  
Euro-Schatz(EUREX)
Jun20 200604 111.98 112.02 111.92 111.93 -0.05 762,001 1,236,169 +147,252  
Sep20 200604 112.00 112.06 111.96 111.97 -0.04 573,115 808,775 +326,926  
Dec20 200604 112.18 112.18 112.18 112.18 -0.05        
Total Volume and Open Interest 1,335,116 2,044,944 +474,178  
3-Mth Euribor(EUREX)
Jun20 200604 100.370 100.370 100.370 100.370 +0.005 0 771 +0  
Sep20 200604 100.405 100.405 100.405 100.405 +0.005 0 838 +0  
Dec20 200604 100.410 100.410 100.410 100.410 +0.005 0 321 +0  
Total Volume and Open Interest 0 4,553 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200604 137~08 137~13 136~24 136~26 -0~11 4,958 46,349 -3,428 Hover/Click
Sep20 200604 136~07 136~17 135~24 135~28 -0~10 217,334 472,168 +9,215 Hover/Click
Total Volume and Open Interest 222,292 518,517 +5,787  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200604 99.79 99.79 99.78 99.79 +0.00 45,331 506,668 +14,979  
Sep20 200604 99.82 99.82 99.79 99.80 -0.01 31,630 426,977 +7,336  
Dec20 200604 99.81 99.82 99.79 99.79 -0.01 21,852 396,789 -551  
Mar21 200604 99.86 99.86 99.84 99.85 -0.01 31,254 509,201 -4,004  
Jun21 200604 99.87 99.88 99.85 99.86 -0.01 34,353 439,756 +2,893  
Sep21 200604 99.87 99.88 99.85 99.86 -0.01 22,390 281,324 +605  
Total Volume and Open Interest 349,600 3,571,085 +29,456  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200604 100.365 100.380 100.360 100.365 unch 49,393 483,898 -7,602  
Sep20 200604 100.400 100.415 100.395 100.400 unch 48,209 433,228 -2,115  
Dec20 200604 100.405 100.425 100.400 100.405 unch 51,334 375,658 +2,030  
Total Volume and Open Interest 466,404 3,553,748 -2,082  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200604 99.86 99.87 99.84 99.86 -0.01 10,943 80,303 -3,357  
Sep20 200604 99.83 99.84 99.82 99.83 -0.01 7,946 149,176 -1,951  
Dec20 200604 99.79 99.80 99.77 99.80 unch 8,704 151,274 +3,219  
Mar21 200604 99.79 99.80 99.77 99.79 -0.01 5,093 119,125 +1,301  
Jun21 200604 99.77 99.78 99.76 99.77 -0.01 2,949 88,463 +1,258  
Sep21 200604 99.75 99.76 99.74 99.76 unch 1,762 57,326 +202  
Dec21 200604 99.72 99.73 99.70 99.72 -0.01 1,737 54,487 -676  
Mar22 200604 99.70 99.70 99.69 99.70 -0.01 2,671 47,423 +1,273  
Jun22 200604 99.67 99.67 99.66 99.66 -0.02 1,599 6,441 +1,219  
Sep22 200604 99.62 99.62 99.62 99.62 -0.02 0 658 -2  
Total Volume and Open Interest 43,404 755,855 +2,486  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200604 99.04 99.06 98.98 98.99 -0.06 157,064 1,255,637 -10,795  
Sep20 200604 99.00 99.02 98.96 98.96 -0.05 2,323 27,825 +1,654  
Total Volume and Open Interest 159,387 1,283,462 -9,141  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200604 99.72 99.72 99.71 99.71 -0.01 103,798 1,143,254 -6,009  
Sep20 200604 99.71 99.71 99.69 99.70 -0.01 16,227 14,836 +11,741  
Total Volume and Open Interest 120,025 1,158,090 +5,732  
Gold(CMX) Weekly Monthly
Jun20 200604 1694.5 1718.9 1694.5 1718.9 +21.1 741 6,321 -6,003 Hover/Click
Aug20 200604 1702.8 1729.0 1698.9 1727.4 +22.6 175,351 342,201 -2,066 Hover/Click
Oct20 200604 1716.2 1739.2 1711.3 1738.1 +22.0 2,201 27,890 +552 Hover/Click
Dec20 200604 1721.0 1747.3 1718.5 1746.4 +22.9 4,991 70,660 +516 Hover/Click
Feb21 200604 1729.0 1754.0 1725.2 1753.2 +24.6 1,486 12,544 +235 Hover/Click
Apr21 200604 1747.6 1756.2 1747.6 1756.2 +26.0 544 3,463 +248 Hover/Click
Jun21 200604 1730.5 1758.1 1730.3 1758.1 +26.4 238 4,811 +22 Hover/Click
Aug21 200604 1759.3 1759.3 1759.3 1759.3 +26.5 111 731 +51 Hover/Click
Oct21 200604 1760.5 1760.5 1760.5 1760.5 +26.6 25 484 -2 Hover/Click
Dec21 200604 1761.6 1761.6 1761.6 1761.6 +26.8 65 3,372 +33 Hover/Click
Feb22 200604 1763.0 1763.0 1763.0 1763.0 +26.8       Hover/Click
Apr22 200604 1764.9 1764.9 1764.9 1764.9 +26.8       Hover/Click
Total Volume and Open Interest 186,446 475,745 -6,434  
Silver(CMX) Weekly Monthly
Jul20 200604 1796.5 1813.0 1778.5 1806.1 +10.3 78,435 119,840 -3,022 Hover/Click
Sep20 200604 1809.5 1827.0 1792.0 1820.6 +11.6 9,432 29,051 +1,723 Hover/Click
Dec20 200604 1823.5 1842.0 1808.0 1836.0 +11.1 2,264 15,595 +547 Hover/Click
Mar21 200604 1835.0 1855.5 1824.0 1851.3 +12.3 882 3,201 -45 Hover/Click
May21 200604 1844.5 1863.5 1844.5 1863.5 +12.2 581 1,356 +379 Hover/Click
Jul21 200604 1854.5 1867.2 1854.5 1867.2 +12.2 2 190 +0 Hover/Click
Sep21 200604 1870.1 1870.1 1870.1 1870.1 +12.2 2 127 +0 Hover/Click
Total Volume and Open Interest 91,647 169,670 -429  
Platinum(NYMEX) Weekly Monthly
Jul20 200604 857.9 871.6 845.1 865.0 +4.5 14,789 36,808 -732 Hover/Click
Oct20 200604 859.8 874.7 846.7 868.0 +6.6 1,858 14,509 +794 Hover/Click
Jan21 200604 852.0 874.0 852.0 869.1 +6.2 136 1,296 -3 Hover/Click
Apr21 200604 870.1 870.1 870.1 870.1 +6.2 0 175 +0 Hover/Click
Total Volume and Open Interest 16,783 52,788 +59  
Palladium(NYMEX) Weekly Monthly
Jun20 200604 1943.80 1943.80 1830.00 1902.50 -30.90 9 35 -148 Hover/Click
Sep20 200604 1957.30 1963.00 1832.20 1922.80 -35.40 922 6,355 +94 Hover/Click
Dec20 200604 1917.00 1917.00 1825.00 1916.10 -33.70 12 403 +3 Hover/Click
Total Volume and Open Interest 943 6,793 -51  
Copper(CMX) Weekly Monthly
Jul20 200604 248.35 250.30 245.50 248.95 +0.20 61,125 98,142 -2,352 Hover/Click
Sep20 200604 249.15 251.40 246.70 250.10 +0.20 9,556 40,881 +1,780 Hover/Click
Dec20 200604 250.15 252.70 248.25 251.50 +0.25 3,151 25,490 +833 Hover/Click
Mar21 200604 251.10 253.95 250.50 252.90 +0.35 593 5,804 +314 Hover/Click
May21 200604 253.15 254.25 252.75 253.60 +0.40 28 1,075 +3 Hover/Click
Total Volume and Open Interest 75,033 182,043 +534  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200604 26265 26368 26056 26253 +25 174,040 76,769 +1,198 Hover/Click
Sep20 200604 26091 26237 25934 26124 +33 525 1,315 +260 Hover/Click
Dec20 200604 25890 26102 25889 26061 +25 4 32 +3 Hover/Click
Mar21 200604 26056 26056 26056 26056 +22       Hover/Click
Total Volume and Open Interest 174,569 78,116 +1,461  
S & P 500(CME) Weekly Monthly
Jun20 200604 3114.00 3126.25 3094.75 3110.50 -7.25 2,064 107,654 +1,577  
Sep20 200604 3099.75 3099.75 3099.75 3099.75 -6.75 0 11 +0  
Dec20 200604 3091.50 3091.50 3091.50 3091.50 -6.75        
Mar21 200604 3085.50 3085.50 3085.50 3085.50 -8.00        
Total Volume and Open Interest 2,064 107,739 +1,577  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200604 3117.75 3126.75 3087.50 3110.50 -7.25 1,458,830 3,117,655 +22,822 Hover/Click
Sep20 200604 3106.75 3115.75 3077.00 3099.75 -6.75 20,121 54,240 +4,218 Hover/Click
Dec20 200604 3095.00 3106.00 3068.75 3091.50 -6.75 366 41,957 +45 Hover/Click
Mar21 200604 3085.50 3085.50 3069.00 3085.50 -8.00 0 1,581 +0 Hover/Click
Total Volume and Open Interest 1,479,317 3,215,453 +27,085  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200604 9685.50 9742.50 9572.25 9626.25 -58.50 389,908 206,795 -773 Hover/Click
Sep20 200604 9663.00 9723.75 9555.25 9608.25 -58.50 1,563 2,889 +276 Hover/Click
Dec20 200604 9611.75 9701.75 9569.75 9611.75 -61.50 4 47 +1 Hover/Click
Total Volume and Open Interest 391,476 209,734 -495  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200604 1847.90 1858.70 1824.40 1849.90 +1.30 9,099 65,017 -468 Hover/Click
Sep20 200604 1844.70 1852.70 1821.70 1844.70 +0.30 10 24 +6 Hover/Click
Dec20 200604 1858.30 1858.30 1858.30 1858.30 +1.70       Hover/Click
Total Volume and Open Interest 9,109 65,041 -462  
Volatility Index(CBOE)
Jun20 200604 27.10 27.70 25.80 26.73 -0.27 46,317 89,946 -3,923  
Jul20 200604 29.15 29.50 28.00 28.73 -0.35 30,371 79,124 +8,249  
Aug20 200604 29.20 29.37 28.10 28.68 -0.35 6,057 17,971 +888  
Sep20 200604 29.45 29.65 28.60 29.08 -0.25 2,874 17,282 +240  
Total Volume and Open Interest 89,690 237,492 +6,509  
S & P 600(CME)
Jun20 200604 861.30 861.30 861.30 861.30 +11.70 0 595 +0  
Sep20 200604 861.80 861.80 861.80 861.80 +11.70        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200604 1451.00 1461.00 1427.30 1452.40 +3.60 169,605 565,427 -632 Hover/Click
Sep20 200604 1451.70 1457.30 1424.60 1449.00 +3.90 807 5,146 +144 Hover/Click
Dec20 200604 1446.20 1446.20 1446.20 1446.20 +4.00 0 1 +0 Hover/Click
Total Volume and Open Interest 170,412 570,574 -488  
Nikkei 225(CME)
Jun20 200604 22910 23000 22505 22735 -190 6,788 17,292 +1,301  
Sep20 200604 22940 23000 22535 22745 -195 79 85 +23  
Total Volume and Open Interest 6,867 17,377 +1,324  
Nikkei 225(SGX) Weekly Monthly
Jun20 200604 22665 22990 22495 22765 +55 74,184 124,000 -222  
Sep20 200604 22630 22915 22440 22695 +30 409 1,410 +128  
Dec20 200604 22585 22585 22585 22585 +55 0 16,227 +0  
Total Volume and Open Interest 75,197 168,934 +306  
Nikkei 225 Mini(JPX)
Jun20 200604 22720 22980 22490 22760 +30 1,257,824 723,049 +8,817  
Sep20 200604 22650 22925 22430 22700 +40 99,532 37,261 +8,225  
Dec20 200604 22500 22775 22300 22550 +30 4,178 5,079 +27  
Total Volume and Open Interest 1,385,222 808,925 +16,545  
Nikkei 225(JPX)
Jun20 200604 22720 22980 22490 22760 +30 89,156 338,684 -165  
Sep20 200604 22660 22910 22440 22700 +40 2,998 24,807 +2,262  
Dec20 200604 22520 22760 22330 22550 +30 11 66,802 +151  
Total Volume and Open Interest 92,176 508,574 +1,391  
Nikkei 225(CME) Yen
Jun20 200604 22900 22990 22495 22725 -190 39,147 45,845 +2,681  
Sep20 200604 22850 22920 22440 22665 -185 140 226 +57  
Dec20 200604 22515 22515 22515 22515 -155        
Total Volume and Open Interest 39,287 46,071 +2,738  
Nikkei 225(CME) e-Mini Yen
Jun20 200604 22730 22730 22730 22730 -190        
Sep20 200604 22670 22670 22670 22670 -180        
Dec20 200604 22520 22520 22520 22520 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200604 5006.0 5051.5 4961.5 5009.0 -10.5 77,990 245,527 -400  
Jul20 200604 4994.5 4995.0 4963.5 4975.0 -10.5 62 61 +57  
Aug20 200604 4973.0 4973.0 4973.0 4973.0 -10.5        
Sep20 200604 4970.5 4970.5 4970.5 4970.5 -10.5 0 5 -2  
Dec20 200604 4950.0 4950.0 4950.0 4950.0 -10.5 0 56,616 +0  
Mar21 200604 4943.5 4943.5 4943.5 4943.5 -10.5        
Total Volume and Open Interest 78,052 316,715 -345  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200604 24260 24619 24117 24291 +46 146,917 134,221 +275  
Jul20 200604 24100 24426 23958 24125 +55 408 313 +90  
Total Volume and Open Interest 148,286 146,546 +837  
DAX(EUREX) Weekly Monthly
Jun20 200604 12547.0 12564.5 12325.5 12427.5 -48.0 84,692 110,756 +7,811  
Sep20 200604 12481.0 12526.0 12334.0 12408.0 -48.5 296 1,471 +110  
Dec20 200604 12445.0 12460.0 12360.0 12392.5 -50.0 26 466 +11  
Total Volume and Open Interest 85,014 112,693 +7,932  
Mini-DAX(EUREX)
Jun20 200604 12536.0 12560.0 12326.0 12427.5 -48.0 62,711 15,171 +702  
Sep20 200604 12525.0 12525.0 12335.0 12408.0 -48.5 282 794 -15  
Dec20 200604 12466.0 12477.0 12364.0 12392.5 -50.0 6 67 +0  
Total Volume and Open Interest 62,999 16,032 +687  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200604 3276 3287 3224 3253 -8 1,500,949 4,471,132 +145,601  
Sep20 200604 3238 3264 3201 3228 -9 23,140 161,292 +10,776  
Dec20 200604 3208 3217 3196 3216 -9 2,058 395,532 -770  
Total Volume and Open Interest 1,528,247 5,062,093 +157,707  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200604 10154 10201 10017 10053 -122 47,262 191,027 -2,329  
Sep20 200604 10099 10150 9987 10019 -122 35 1,706 -7  
Dec20 200604 10096 10105 9986 9986 -122 1 215 -1  
Total Volume and Open Interest 47,298 192,948 -2,337  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200604 6390.00 6402.50 6309.50 6334.00 -49.50 81,362 670,391 -2,848  
Sep20 200604 6341.00 6341.00 6297.00 6297.00 -46.50 111 3,128 +94  
Dec20 200604 6276.00 6276.00 6276.00 6276.00 -47.00 12 5,080 +0  
Total Volume and Open Interest 81,485 678,599 -2,754  
SPI 200(SFE) Weekly Monthly
Jun20 200604 5923.0 6043.0 5901.0 6000.0 +74.0 53,203 332,623 -2,665  
Sep20 200604 5988.0 5988.0 5950.0 5950.0 +74.0 35 708 +7  
Dec20 200604 5936.0 5936.0 5936.0 5936.0 +74.0 0 603 +0  
Total Volume and Open Interest 53,239 335,619 -2,657  
FTSE MIB(ISE)
Jun20 200604 19520.00 19845.00 19380.00 19631.00 -9.00 22,930 69,208 +1,928  
Sep20 200604 19390.00 19695.00 19265.00 19506.00 -9.00 45 602 +16  
Dec20 200604 19384.00 19384.00 19384.00 19384.00 -9.00        
Total Volume and Open Interest 22,975 69,810 +1,944  
KOSPI 200(KFE)
Jun20 200604 290.00 292.90 285.40 286.40 +0.15 265,035 345,511 +3,399  
Sep20 200604 289.35 292.20 285.00 285.90 +0.40 3,918 22,687 +2,015  
Dec20 200604 288.40 290.15 284.60 285.50 -0.50 19 36,907 -496  
Total Volume and Open Interest 268,984 432,944 +5,422  
GSCI(CME) Weekly Monthly
Jun20 200604 311.60 315.75 311.60 314.30 +1.50 242 5,833 +24  
Jul20 200604 317.00 317.20 315.05 317.20 +1.50 0 126 +0  
Aug20 200604 317.90 317.90 317.90 317.90 +1.50        
Total Volume and Open Interest 242 5,959 +24  
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!!!