Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 05, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200605 868.00 873.50 865.25 867.75 unch 107,887 287,397 -6,002 Hover/Click
Aug20 200605 868.75 874.50 866.75 870.00 +1.25 21,066 55,991 +2,319 Hover/Click
Sep20 200605 870.50 875.75 868.75 871.75 +1.50 9,058 27,153 +461 Hover/Click
Nov20 200605 876.75 882.25 875.75 879.50 +2.75 45,101 193,070 +6,010 Hover/Click
Jan21 200605 881.50 886.75 880.75 884.50 +3.00 4,930 67,390 +229 Hover/Click
Mar21 200605 879.00 884.00 878.25 881.75 +2.75 8,870 131,864 -584 Hover/Click
May21 200605 881.25 888.25 881.25 885.50 +2.75 3,214 57,462 -610 Hover/Click
Jul21 200605 890.00 897.00 889.00 894.25 +3.25 1,152 33,113 +194 Hover/Click
Aug21 200605 891.75 897.50 891.75 895.25 +3.25 30 2,049 +1 Hover/Click
Sep21 200605 886.00 891.00 886.00 890.00 +4.00 73 955 +47 Hover/Click
Nov21 200605 881.00 888.00 881.00 886.25 +4.00 887 20,924 +132 Hover/Click
Jan22 200605 888.00 888.00 888.00 888.00 +0.75 0 95 +0 Hover/Click
Mar22 200605 885.00 885.00 882.50 883.75 -0.50 0 59 +0 Hover/Click
May22 200605 888.00 888.00 886.75 886.75 -0.25 0 83 +0 Hover/Click
Total Volume and Open Interest 202,268 877,842 +2,197  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200605 289.80 291.50 287.30 289.10 -0.70 49,299 163,173 -2,022 Hover/Click
Aug20 200605 292.00 293.60 289.70 291.50 -0.40 10,684 39,736 +1,165 Hover/Click
Sep20 200605 293.60 295.20 291.70 293.60 unch 5,127 30,266 +666 Hover/Click
Oct20 200605 295.40 296.40 293.10 295.10 +0.20 3,289 19,470 +190 Hover/Click
Dec20 200605 297.80 299.40 296.10 298.20 +0.40 17,628 83,712 +579 Hover/Click
Jan21 200605 298.90 300.30 297.20 299.10 +0.20 2,376 21,672 +52 Hover/Click
Mar21 200605 299.00 300.10 297.40 298.90 unch 2,089 38,567 +243 Hover/Click
May21 200605 300.50 300.60 298.20 299.70 -0.20 1,133 24,294 +5 Hover/Click
Jul21 200605 303.40 303.60 301.30 302.60 -0.20 604 15,913 -14 Hover/Click
Aug21 200605 302.50 304.10 302.20 303.40 -0.20 123 3,959 -10 Hover/Click
Total Volume and Open Interest 92,946 456,415 +966  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200605 27.72 28.40 27.67 28.14 +0.32 46,153 154,414 -3,592 Hover/Click
Aug20 200605 27.91 28.59 27.86 28.33 +0.32 10,715 52,993 -232 Hover/Click
Sep20 200605 28.10 28.77 28.08 28.52 +0.33 8,058 44,575 -186 Hover/Click
Oct20 200605 28.30 28.94 28.29 28.70 +0.35 4,617 23,356 -461 Hover/Click
Dec20 200605 28.58 29.28 28.57 29.04 +0.36 14,387 100,439 +1,290 Hover/Click
Jan21 200605 28.81 29.49 28.78 29.26 +0.37 1,573 18,119 -49 Hover/Click
Mar21 200605 29.25 29.64 29.00 29.43 +0.36 1,119 33,910 +134 Hover/Click
May21 200605 29.37 29.80 29.15 29.59 +0.35 685 24,105 -97 Hover/Click
Jul21 200605 29.40 30.00 29.35 29.79 +0.35 495 13,780 -93 Hover/Click
Aug21 200605 29.95 30.07 29.45 29.86 +0.34 40 2,340 +0 Hover/Click
Total Volume and Open Interest 88,377 478,306 -3,174  
Canola(WCE) Weekly Monthly
Jul20 200605 463.4 466.6 462.8 466.0 +2.4 8,337 89,548 +360 Hover/Click
Nov20 200605 470.3 472.6 469.2 472.1 +1.3 5,156 82,752 +1,100 Hover/Click
Jan21 200605 477.2 478.8 476.1 478.3 +1.0 354 11,584 +1 Hover/Click
Mar21 200605 483.5 484.2 482.4 483.8 +1.1 58 3,822 +3 Hover/Click
May21 200605 488.8 489.1 487.1 488.8 +0.9 16 1,802 +10 Hover/Click
Total Volume and Open Interest 13,951 190,426 +1,503  
Corn(CBOT) Weekly Monthly
Jul20 200605 328.75 332.50 328.25 331.25 +2.25 128,010 590,075 +1,214 Hover/Click
Sep20 200605 332.75 336.75 332.50 335.50 +2.25 45,622 312,018 +4,563 Hover/Click
Dec20 200605 342.25 346.25 342.00 345.25 +2.50 46,171 387,171 +2,342 Hover/Click
Mar21 200605 354.25 358.00 354.00 357.00 +2.00 9,386 64,693 +1,714 Hover/Click
May21 200605 361.00 364.00 360.50 363.25 +2.00 3,564 16,687 -1,256 Hover/Click
Jul21 200605 366.00 369.00 365.25 368.25 +2.00 1,757 66,865 +201 Hover/Click
Sep21 200605 365.75 368.75 365.00 368.50 +2.00 497 22,148 +172 Hover/Click
Dec21 200605 372.75 376.00 372.25 375.50 +2.00 2,083 63,862 +274 Hover/Click
Mar22 200605 382.00 385.00 382.00 384.75 +1.75 11 2,007 +0 Hover/Click
May22 200605 389.50 389.50 389.50 389.50 +1.50 0 497 +0 Hover/Click
Total Volume and Open Interest 237,170 1,528,199 +9,273  
Wheat(CBOT) Weekly Monthly
Jul20 200605 526.75 527.75 513.25 515.25 -8.50 70,048 192,321 -4,816 Hover/Click
Sep20 200605 530.00 531.25 518.00 520.25 -7.25 38,320 89,565 +1,525 Hover/Click
Dec20 200605 539.25 540.50 528.25 530.50 -6.25 25,534 67,118 -1,389 Hover/Click
Mar21 200605 548.25 549.75 538.00 540.00 -6.25 12,893 25,605 +872 Hover/Click
May21 200605 553.25 553.50 542.75 544.75 -5.75 3,396 7,433 +536 Hover/Click
Jul21 200605 549.75 550.00 539.75 542.75 -4.25 2,293 8,750 +345 Hover/Click
Total Volume and Open Interest 152,608 397,287 -2,915  
Wheat(KCBT) Weekly Monthly
Jul20 200605 473.50 476.00 459.50 461.25 -11.00 23,172 124,239 -124 Hover/Click
Sep20 200605 480.00 483.00 467.50 469.25 -10.00 11,755 50,193 +3,541 Hover/Click
Dec20 200605 492.25 494.50 479.25 481.00 -9.75 4,429 37,127 -141 Hover/Click
Mar21 200605 503.75 506.00 491.25 492.50 -9.50 2,050 15,106 -160 Hover/Click
May21 200605 510.00 512.75 498.50 500.00 -9.00 1,375 3,627 +432 Hover/Click
Jul21 200605 515.00 516.75 504.00 505.00 -8.00 552 2,267 +107 Hover/Click
Sep21 200605 512.50 523.75 511.75 512.25 -8.00 8 90 +1 Hover/Click
Total Volume and Open Interest 43,349 232,942 +3,656  
Wheat(MGE) Weekly Monthly
Jul20 200605 526.25 528.75 515.75 518.75 -7.50 3,758 35,249 -629 Hover/Click
Sep20 200605 539.25 540.25 527.75 530.75 -6.75 2,812 19,114 -422 Hover/Click
Dec20 200605 553.00 554.00 543.25 545.25 -6.00 478 11,348 +44 Hover/Click
Mar21 200605 565.75 566.00 556.75 558.25 -5.25 28 4,627 +10 Hover/Click
May21 200605 566.50 566.75 566.50 566.75 -4.00 0 2,024 +0 Hover/Click
Jul21 200605 573.25 574.00 569.75 572.25 -3.25 0 185 +0 Hover/Click
Total Volume and Open Interest 7,076 72,556 -997  
Oats(CBOT) Weekly Monthly
Jul20 200605 345.25 346.75 325.50 328.25 -17.25 334 3,220 +41 Hover/Click
Sep20 200605 296.25 299.50 279.25 284.00 -14.50 55 584 +32 Hover/Click
Dec20 200605 283.00 283.00 262.25 270.25 -11.00 119 1,761 +3 Hover/Click
Mar21 200605 275.00 275.00 270.75 270.75 -10.50 0 15 +0 Hover/Click
Total Volume and Open Interest 508 5,580 +76  
Rough Rice(CBOT) Weekly Monthly
Jul20 200605 22.21 23.57 20.57 20.57 -1.50 1,273 4,665 -434 Hover/Click
Sep20 200605 12.53 12.65 12.45 12.54 -0.01 597 6,238 +121 Hover/Click
Nov20 200605 12.14 12.16 12.04 12.15 +0.07 171 920 +90 Hover/Click
Jan21 200605 12.35 12.35 12.35 12.35 +0.08 6 9 +4 Hover/Click
Total Volume and Open Interest 2,047 11,832 -219  
Live Cattle(CME) Weekly Monthly
Jun20 200605 95.750 95.950 93.350 93.900 -1.830 6,541 22,050 -2,205 Hover/Click
Aug20 200605 98.000 98.230 95.700 96.180 -1.750 26,308 124,047 +3,380 Hover/Click
Oct20 200605 101.050 101.230 98.980 99.300 -1.585 14,976 57,663 +1,884 Hover/Click
Dec20 200605 105.150 105.430 103.680 103.830 -1.205 8,638 39,028 +510 Hover/Click
Feb21 200605 109.050 109.550 107.900 108.050 -0.950 4,026 15,190 -211 Hover/Click
Apr21 200605 111.580 112.200 110.600 110.750 -0.700 1,551 10,392 -87 Hover/Click
Total Volume and Open Interest 62,544 271,748 +3,418  
Feeder Cattle(CME) Weekly Monthly
Aug20 200605 135.250 135.500 133.350 134.185 -0.550 3,580 17,431 +469 Hover/Click
Sep20 200605 136.830 137.130 135.050 135.485 -1.015 1,686 5,292 +358 Hover/Click
Oct20 200605 137.500 137.850 135.750 136.075 -1.210 1,025 3,795 +31 Hover/Click
Nov20 200605 138.000 138.350 136.250 136.550 -1.235 343 2,437 +38 Hover/Click
Jan21 200605 136.750 137.050 135.000 135.250 -1.185 243 1,995 +41 Hover/Click
Mar21 200605 135.825 136.150 134.300 134.500 -1.350 58 395 +23 Hover/Click
Apr21 200605 135.185 136.750 135.185 135.185 -1.350 0 12 +0 Hover/Click
Total Volume and Open Interest 6,935 31,357 +960  
Lean Hogs(CME) Weekly Monthly
Jun20 200605 48.450 48.780 47.280 47.450 -0.980 6,941 15,926 -1,786 Hover/Click
Jul20 200605 53.800 55.150 53.400 53.930 +0.350 17,365 64,022 +158 Hover/Click
Aug20 200605 55.880 57.700 55.650 57.350 +1.570 13,965 49,608 +1,093 Hover/Click
Oct20 200605 52.130 53.800 51.980 53.700 +1.570 4,709 39,113 -144 Hover/Click
Dec20 200605 53.000 54.500 52.750 54.400 +1.570 2,637 30,958 +326 Hover/Click
Feb21 200605 60.000 61.600 59.680 61.400 +1.670 1,822 12,572 -51 Hover/Click
Apr21 200605 66.200 67.800 66.080 67.700 +1.620 917 3,746 +40 Hover/Click
May21 200605 71.100 72.250 71.100 72.000 +0.920 2 81 +1  
Total Volume and Open Interest 48,537 216,929 -278  
Class III Milk(CME) Weekly Monthly
Jun20 200605 20.10 20.20 19.53 19.88 -0.33 445 5,511 +133 Hover/Click
Jul20 200605 18.93 18.99 18.38 18.67 -0.32 545 3,639 +110 Hover/Click
Aug20 200605 17.53 17.60 17.32 17.38 -0.18 131 2,818 +29 Hover/Click
Sep20 200605 17.05 17.12 16.89 16.97 -0.10 136 2,246 +35 Hover/Click
Oct20 200605 16.91 16.96 16.70 16.84 -0.02 52 1,976 +13 Hover/Click
Nov20 200605 16.70 16.74 16.60 16.65 -0.05 17 1,670 +4 Hover/Click
Dec20 200605 16.39 16.49 16.23 16.34 -0.16 21 1,448 -6 Hover/Click
Jan21 200605 16.16 16.16 16.09 16.09 -0.11 10 446 +4 Hover/Click
Feb21 200605 16.15 16.20 16.15 16.19 +0.01 0 415 +0 Hover/Click
Mar21 200605 16.20 16.25 16.20 16.23 +0.09 11 443 +0 Hover/Click
Apr21 200605 16.27 16.28 16.25 16.28 +0.03 0 204 +0 Hover/Click
May21 200605 16.34 16.37 16.29 16.32 +0.03 0 189 +0 Hover/Click
Jun21 200605 16.41 16.42 16.41 16.41 +0.03 0 193 +0 Hover/Click
Total Volume and Open Interest 1,368 21,420 +322  
Cocoa(ICE) Weekly Monthly
Jul20 200605 2414 2425 2396 2398 +2 15,085 57,760 -2,325 Hover/Click
Sep20 200605 2397 2405 2381 2384 +7 15,706 72,989 +919 Hover/Click
Dec20 200605 2378 2386 2360 2364 +10 4,395 56,602 +838 Hover/Click
Mar21 200605 2362 2369 2343 2346 +11 1,984 33,176 -60 Hover/Click
May21 200605 2351 2359 2331 2334 +13 265 9,883 +76 Hover/Click
Jul21 200605 2341 2350 2321 2324 +14 47 3,806 +13 Hover/Click
Sep21 200605 2327 2333 2310 2310 +12 55 2,409 -4 Hover/Click
Total Volume and Open Interest 37,627 238,260 -550  
Coffee "C"(ICE) Weekly Monthly
Jul20 200605 98.55 99.75 97.05 98.90 +0.75 16,879 81,711 -857 Hover/Click
Sep20 200605 100.25 101.35 98.65 100.65 +0.95 12,595 61,566 +2,188 Hover/Click
Dec20 200605 102.35 103.70 101.00 103.00 +1.00 3,776 57,813 +230 Hover/Click
Mar21 200605 104.60 105.95 103.25 105.30 +1.10 3,944 30,594 +748 Hover/Click
May21 200605 106.50 107.40 104.85 106.80 +1.10 2,182 13,304 +235 Hover/Click
Jul21 200605 108.00 108.85 106.35 108.30 +1.15 1,221 7,610 +570 Hover/Click
Total Volume and Open Interest 41,533 277,538 +3,286  
Orange Juice(ICE) Weekly Monthly
Jul20 200605 125.60 127.75 125.45 127.55 +2.40 611 6,314 -139 Hover/Click
Sep20 200605 127.00 128.85 127.00 128.80 +2.10 281 3,513 +73 Hover/Click
Nov20 200605 127.50 129.00 127.50 128.95 +1.90 56 904 +33 Hover/Click
Jan21 200605 128.45 129.20 128.45 129.20 +1.10 23 443 +10 Hover/Click
Mar21 200605 130.55 130.55 130.55 130.55 +1.10 0 187 +0 Hover/Click
May21 200605 131.95 131.95 131.95 131.95 +1.10       Hover/Click
Total Volume and Open Interest 971 11,361 -23  
Sugar #11(ICE) Weekly Monthly
Jul20 200605 11.74 12.06 11.73 12.02 +0.29 69,975 280,658 -1,526 Hover/Click
Oct20 200605 11.78 12.12 11.78 12.09 +0.29 42,142 286,207 +6,345 Hover/Click
Mar21 200605 12.43 12.73 12.43 12.71 +0.26 18,516 172,254 +3,201 Hover/Click
May21 200605 12.30 12.54 12.30 12.52 +0.23 7,121 78,612 +432 Hover/Click
Jul21 200605 12.16 12.38 12.16 12.36 +0.20 6,023 64,299 +183 Hover/Click
Oct21 200605 12.25 12.39 12.22 12.39 +0.19 1,944 52,899 -252 Hover/Click
Mar22 200605 12.64 12.75 12.60 12.73 +0.18 1,148 30,832 +64 Hover/Click
May22 200605 12.46 12.55 12.42 12.54 +0.17 1,255 13,192 +289 Hover/Click
Total Volume and Open Interest 149,595 1,005,708 +9,492  
London Cocoa(LCE) Weekly Monthly
Jul20 200605 1905 1905 1866 1867 -28 7,420 60,442 +946 Hover/Click
Sep20 200605 1791 1797 1766 1768 -19 7,875 46,488 +736 Hover/Click
Dec20 200605 1704 1710 1696 1697 -5 3,202 64,617 -547 Hover/Click
Mar21 200605 1672 1675 1662 1664 -3 1,312 44,625 +198 Hover/Click
May21 200605 1668 1672 1660 1661 -2 864 16,141 +154 Hover/Click
Jul21 200605 1662 1667 1655 1656 -2 271 8,080 +49 Hover/Click
Sep21 200605 1657 1662 1650 1650 -2 102 9,510 +62 Hover/Click
Total Volume and Open Interest 21,152 255,790 +1,614  
London Sugar(LCE) Weekly Monthly
Aug20 200605 385.00 397.90 385.00 392.90 +8.10 5,476 42,418 -43 Hover/Click
Oct20 200605 365.00 373.50 363.70 373.00 +9.00 3,636 25,809 +522 Hover/Click
Dec20 200605 356.70 364.20 355.20 363.90 +8.50 1,308 10,992 +238 Hover/Click
Mar21 200605 355.00 362.40 354.00 362.10 +7.80 895 9,848 +6 Hover/Click
May21 200605 358.00 364.80 357.90 364.70 +7.10 309 4,123 +61 Hover/Click
Total Volume and Open Interest 11,907 99,050 +782  
Cotton(ICE) Weekly Monthly
Jul20 200605 59.89 62.32 59.75 61.79 +1.79 10,644 69,156 -3,005 Hover/Click
Oct20 200605 60.14 61.42 60.14 61.08 +1.54 7 46 -2 Hover/Click
Dec20 200605 59.41 61.11 59.38 60.98 +1.40 10,760 82,242 +2,571 Hover/Click
Mar21 200605 60.20 61.51 60.20 61.39 +1.17 2,042 15,365 +579 Hover/Click
May21 200605 60.86 61.81 60.86 61.72 +1.18 491 3,607 +23 Hover/Click
Jul21 200605 61.17 62.19 61.17 62.01 +1.14 146 5,347 -31 Hover/Click
Total Volume and Open Interest 24,167 186,101 +179  
Lumber(CME) Weekly Monthly
Jul20 200605 361.6 368.8 360.6 368.8 +12.6 262 1,406 +24  
Sep20 200605 363.1 369.3 363.1 368.6 +10.0 75 843 -9  
Nov20 200605 360.0 363.9 360.0 363.0 +8.2 8 289 +4  
Jan21 200605 364.0 367.0 364.0 367.0 +1.7 0 42 +0  
Mar21 200605 365.6 365.6 365.6 365.6 +1.7        
May21 200605 364.1 364.1 364.1 364.1 +1.7        
Jul21 200605 362.6 362.6 362.6 362.6 +1.7        
Total Volume and Open Interest 345 2,580 +19  
Crude Oil(NYM) Weekly Monthly
Jul20 200605 37.33 39.68 37.05 39.55 +2.14 494,253 243,804 +3,695 Hover/Click
Aug20 200605 37.64 39.89 37.35 39.80 +2.08 160,897 241,949 +2,538 Hover/Click
Sep20 200605 37.94 40.13 37.66 40.03 +2.03 112,245 335,510 +1,889 Hover/Click
Oct20 200605 38.25 40.26 37.91 40.15 +1.94 37,482 110,874 -1,394 Hover/Click
Nov20 200605 38.42 40.43 38.34 40.28 +1.84 23,016 118,676 +1,494 Hover/Click
Dec20 200605 38.61 40.64 38.38 40.42 +1.74 86,574 319,081 -339 Hover/Click
Jan21 200605 38.89 40.72 38.68 40.52 +1.62 11,738 73,155 +1,193 Hover/Click
Feb21 200605 39.05 40.85 38.86 40.64 +1.54 4,734 44,240 +390 Hover/Click
Mar21 200605 39.39 40.99 39.08 40.77 +1.47 12,553 51,121 +112 Hover/Click
Apr21 200605 39.49 41.07 39.45 40.90 +1.41 2,468 30,347 -218 Hover/Click
May21 200605 39.72 41.29 39.43 41.03 +1.34 2,562 26,854 +263 Hover/Click
Jun21 200605 39.98 41.53 39.64 41.17 +1.28 25,083 116,026 -1,325 Hover/Click
Jul21 200605 40.34 41.52 40.34 41.30 +1.22 731 25,519 +136 Hover/Click
Aug21 200605 41.30 41.72 41.03 41.42 +1.17 347 16,127 +75 Hover/Click
Sep21 200605 41.49 41.77 41.15 41.54 +1.13 2,487 38,584 -291 Hover/Click
Oct21 200605 41.65 41.94 41.65 41.65 +1.08 394 12,229 +59 Hover/Click
Total Volume and Open Interest 1,011,483 2,136,175 +8,511  
e-miNY Crude Oil(NYM)
Jul20 200605 37.325 39.650 37.050 39.550 +2.150 31,677 2,502 +33  
Aug20 200605 37.675 39.875 37.350 39.800 +2.075 1,957 1,363 +42  
Sep20 200605 38.025 40.125 37.675 40.025 +2.025 133 608 +17  
Oct20 200605 38.100 40.250 37.925 40.150 +1.950 57 178 +1  
Nov20 200605 39.950 40.425 39.625 40.275 +1.825 25 51 -1  
Dec20 200605 38.725 40.625 38.400 40.425 +1.750 151 361 +6  
Jan21 200605 39.075 40.575 38.625 40.525 +1.625 29 60 -1  
Feb21 200605 39.025 40.650 39.025 40.650 +1.550 2 62 +1  
Mar21 200605 40.600 40.775 40.450 40.775 +1.475 2 39 +1  
Apr21 200605 40.900 40.900 40.900 40.900 +1.400 1 34 -1  
Total Volume and Open Interest 34,100 5,511 +106  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200605 107.16 115.26 107.11 115.06 +7.65 55,341 83,581 -5,023 Hover/Click
Aug20 200605 110.45 118.19 110.28 117.94 +7.25 24,311 35,848 -499 Hover/Click
Sep20 200605 113.89 120.76 113.30 120.50 +6.93 18,495 37,466 +1,218 Hover/Click
Oct20 200605 115.86 123.06 115.86 122.83 +6.73 9,943 25,916 -814 Hover/Click
Nov20 200605 118.74 125.13 118.74 124.90 +6.54 5,662 21,955 +83 Hover/Click
Dec20 200605 119.92 126.74 119.92 126.50 +6.35 12,119 46,560 -271 Hover/Click
Jan21 200605 122.51 128.27 121.80 128.07 +6.15 2,671 19,721 +169 Hover/Click
Feb21 200605 124.63 129.53 123.46 129.47 +5.94 1,547 12,220 +385 Hover/Click
Mar21 200605 127.87 130.71 127.87 130.51 +5.71 1,052 11,922 +93 Hover/Click
Apr21 200605 129.97 131.13 129.72 130.94 +5.53 494 9,167 -47 Hover/Click
May21 200605 130.26 131.73 130.26 131.53 +5.36 202 4,774 +12 Hover/Click
Jun21 200605 129.98 132.63 129.72 132.37 +5.20 1,071 20,202 +131 Hover/Click
Jul21 200605 135.10 135.10 133.62 133.95 +5.08 272 3,709 +47 Hover/Click
Aug21 200605 135.15 135.42 135.15 135.42 +4.97 141 2,823 +29 Hover/Click
Total Volume and Open Interest 134,351 385,539 -4,215  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200605 114.28 121.70 114.17 121.36 +6.46 54,588 105,108 -2,664 Hover/Click
Aug20 200605 115.66 122.87 115.50 122.66 +6.44 40,593 50,501 +3,705 Hover/Click
Sep20 200605 115.81 122.38 115.32 122.18 +6.20 22,946 51,533 +175 Hover/Click
Oct20 200605 107.68 113.84 107.09 113.69 +5.94 9,908 34,889 +10 Hover/Click
Nov20 200605 105.99 112.18 105.99 112.06 +5.60 4,293 18,250 +312 Hover/Click
Dec20 200605 105.60 111.32 105.39 111.16 +5.25 7,798 39,834 +284 Hover/Click
Jan21 200605 108.98 111.52 108.98 111.52 +5.10 1,979 9,600 -32 Hover/Click
Feb21 200605 110.50 112.98 110.50 112.88 +5.01 1,345 3,327 +262 Hover/Click
Mar21 200605 109.95 115.00 109.95 114.88 +4.89 1,211 6,501 +202 Hover/Click
Apr21 200605 129.38 129.93 128.67 129.93 +4.83 727 6,261 +34 Hover/Click
Total Volume and Open Interest 146,986 365,617 +2,240  
e-miNY RBOB Gasoline(NYM)
Jul20 200605 114.90 121.36 114.90 121.36 +6.46 0 2 +0  
Aug20 200605 122.66 122.66 122.66 122.66 +6.44        
Sep20 200605 122.18 122.18 122.18 122.18 +6.20        
Oct20 200605 113.69 113.69 113.69 113.69 +5.94        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200605 1.821 1.864 1.777 1.782 -0.040 200,601 367,533 -1,344 Hover/Click
Aug20 200605 1.916 1.960 1.881 1.886 -0.031 62,331 91,494 +5,833 Hover/Click
Sep20 200605 1.971 2.012 1.935 1.941 -0.027 38,059 151,182 -4,102 Hover/Click
Oct20 200605 2.054 2.094 2.021 2.028 -0.024 32,631 118,100 +1,235 Hover/Click
Nov20 200605 2.387 2.417 2.360 2.367 -0.024 19,636 52,225 +3,025 Hover/Click
Dec20 200605 2.820 2.842 2.794 2.811 -0.020 24,038 59,038 +1,779 Hover/Click
Jan21 200605 2.960 2.982 2.935 2.950 -0.022 16,056 106,204 -724 Hover/Click
Feb21 200605 2.925 2.941 2.899 2.914 -0.020 5,582 37,650 -343 Hover/Click
Mar21 200605 2.801 2.813 2.779 2.798 -0.012 9,972 66,046 +1,626 Hover/Click
Apr21 200605 2.494 2.504 2.470 2.485 -0.015 12,180 70,304 -738 Hover/Click
May21 200605 2.460 2.472 2.439 2.454 -0.014 3,039 25,597 +97 Hover/Click
Jun21 200605 2.494 2.506 2.471 2.488 -0.014 1,857 16,458 -15 Hover/Click
Jul21 200605 2.540 2.543 2.511 2.529 -0.014 1,142 12,905 +92 Hover/Click
Aug21 200605 2.541 2.550 2.522 2.539 -0.010 1,081 10,677 +3 Hover/Click
Sep21 200605 2.527 2.530 2.501 2.521 -0.008 1,343 11,798 -72 Hover/Click
Oct21 200605 2.539 2.548 2.516 2.538 -0.008 3,216 26,752 +832 Hover/Click
Total Volume and Open Interest 437,473 1,327,353 +8,100  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200605 39.84 42.48 39.72 42.30 +2.31 239,425 401,293 -7,012 Hover/Click
Sep20 200605 40.05 42.55 39.90 42.42 +2.25 144,856 275,599 +760 Hover/Click
Oct20 200605 40.41 42.72 40.24 42.62 +2.13 68,205 147,715 -43 Hover/Click
Nov20 200605 40.74 42.94 40.62 42.86 +2.01 44,481 126,661 -2,993 Hover/Click
Dec20 200605 41.17 43.20 41.00 43.11 +1.89 117,849 322,510 -1,675 Hover/Click
Jan21 200605 41.54 43.42 41.38 43.34 +1.77 19,317 132,677 +768 Hover/Click
Feb21 200605 41.85 43.64 41.76 43.56 +1.66 14,201 105,266 -401 Hover/Click
Mar21 200605 42.23 43.95 42.10 43.83 +1.57 14,828 90,651 -250 Hover/Click
Apr21 200605 42.43 44.20 42.42 44.08 +1.51 6,104 59,392 +169 Hover/Click
May21 200605 43.29 44.35 43.29 44.35 +1.46 2,780 42,041 +1,091 Hover/Click
Jun21 200605 43.10 44.75 43.03 44.61 +1.43 35,837 155,325 -725 Hover/Click
Jul21 200605 44.85 44.85 44.85 44.85 +1.36 2,417 44,202 +182 Hover/Click
Aug21 200605 44.64 45.07 44.64 45.07 +1.33 1,996 28,271 +636 Hover/Click
Sep21 200605 44.00 45.24 44.00 45.24 +1.29 5,506 36,900 +896 Hover/Click
Total Volume and Open Interest 765,938 2,603,045 -9,877  
Gas Oil(ICE) Weekly Monthly
Jun20 200605 310.25 335.75 310.25 330.50 +28.00 43,976 64,725 -6,266 Hover/Click
Jul20 200605 319.75 345.00 319.50 341.00 +28.50 91,863 141,430 -332 Hover/Click
Aug20 200605 327.75 352.50 327.75 349.00 +27.50 46,717 72,759 +774 Hover/Click
Sep20 200605 336.00 359.75 336.00 356.50 +26.75 28,848 73,472 +2,928 Hover/Click
Oct20 200605 344.50 366.00 343.75 363.25 +25.75 16,768 55,992 +1,499 Hover/Click
Nov20 200605 349.25 370.00 349.25 367.25 +24.75 7,601 43,152 +261 Hover/Click
Dec20 200605 352.00 372.75 351.75 370.00 +23.75 28,721 89,347 -1,098 Hover/Click
Jan21 200605 357.50 376.75 357.50 374.50 +23.00 2,788 40,674 +217 Hover/Click
Feb21 200605 365.75 381.25 365.75 379.25 +22.25 1,868 22,105 -206 Hover/Click
Mar21 200605 370.50 385.50 370.50 383.75 +21.50 2,921 22,991 +180 Hover/Click
Total Volume and Open Interest 289,317 869,146 +320  
Ethanol(CBOT)
Jul20 200605 1.220 1.240 1.220 1.232 +0.047 13 119 +5  
Aug20 200605 1.213 1.213 1.213 1.213 +0.041 0 168 +0  
Sep20 200605 1.213 1.213 1.213 1.213 +0.041        
Oct20 200605 1.213 1.213 1.213 1.213 +0.041        
Nov20 200605 1.214 1.214 1.214 1.214 +0.041 1 1 +1  
Dec20 200605 1.249 1.249 1.249 1.249 +0.041 0 1 +0  
Jan21 200605 1.245 1.245 1.245 1.245 +0.041        
Feb21 200605 1.245 1.245 1.245 1.245 +0.041        
Total Volume and Open Interest 14 289 -6  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200605 37.24 39.68 37.06 39.55 +2.14 27,705 55,042 -22 Hover/Click
Aug20 200605 37.49 39.88 37.37 39.80 +2.08 68,909 60,468 +1,865 Hover/Click
Sep20 200605 37.87 40.12 37.75 40.03 +2.03 54,476 71,135 +2,216 Hover/Click
Oct20 200605 38.26 40.21 38.12 40.15 +1.94 19,000 27,299 +422 Hover/Click
Nov20 200605 38.49 40.32 38.34 40.28 +1.84 3,911 18,159 -50 Hover/Click
Dec20 200605 38.61 40.50 38.57 40.42 +1.74 15,578 85,147 -1,059 Hover/Click
Jan21 200605 39.09 40.55 39.07 40.52 +1.62 1,830 10,800 +82 Hover/Click
Feb21 200605 39.11 40.64 39.11 40.64 +1.54 520 6,242 -64 Hover/Click
Mar21 200605 40.26 40.77 40.26 40.77 +1.47 1,007 7,981 -43 Hover/Click
Apr21 200605 40.90 40.90 40.90 40.90 +1.41 288 6,120 -137 Hover/Click
May21 200605 41.03 41.03 41.03 41.03 +1.34 463 5,851 +25 Hover/Click
Jun21 200605 40.09 41.22 40.09 41.17 +1.28 4,836 35,170 -937 Hover/Click
Jul21 200605 41.30 41.30 41.30 41.30 +1.22 54 5,814 +0 Hover/Click
Aug21 200605 41.42 41.42 41.42 41.42 +1.17 3 6,377 +2 Hover/Click
Sep21 200605 41.54 41.54 41.54 41.54 +1.13 83 5,986 -23 Hover/Click
Oct21 200605 41.65 41.65 41.65 41.65 +1.08 11 6,694 -2 Hover/Click
Total Volume and Open Interest 202,767 551,314 +1,794  
US Dollar Index(ICE) Weekly Monthly
Jun20 200605 96.765 97.050 96.430 96.923 +0.265 25,238 26,075 +1,806 Hover/Click
Sep20 200605 96.705 97.020 96.460 96.893 +0.268 743 1,610 +170 Hover/Click
Dec20 200605 96.600 96.995 96.425 96.887 +0.267 7 254 -1 Hover/Click
Total Volume and Open Interest 25,988 27,980 +1,974  
Australian Dollar(CME) Weekly Monthly
Jun20 200605 69.41 70.14 69.31 69.68 +0.28 140,096 129,508 -2,401 Hover/Click
Sep20 200605 69.42 70.12 69.32 69.67 +0.28 3,393 2,826 +413 Hover/Click
Dec20 200605 69.45 70.08 69.32 69.66 +0.28 25 347 +9 Hover/Click
Total Volume and Open Interest 143,710 133,428 -1,950  
British Pound(CME) Weekly Monthly
Jun20 200605 125.92 127.32 125.83 126.69 +0.55 95,446 181,576 -1,426 Hover/Click
Sep20 200605 126.01 127.37 125.89 126.75 +0.55 2,541 6,648 +472 Hover/Click
Dec20 200605 126.73 127.39 125.96 126.79 +0.55 27 233 +8 Hover/Click
Total Volume and Open Interest 98,080 189,190 -948  
Canadian Dollar(CME) Weekly Monthly
Jun20 200605 74.07 74.68 74.01 74.44 +0.39 83,754 114,887 -1,602 Hover/Click
Sep20 200605 74.08 74.67 74.01 74.44 +0.39 1,550 7,890 +324 Hover/Click
Dec20 200605 74.20 74.65 74.10 74.44 +0.39 123 3,129 +5 Hover/Click
Mar21 200605 74.57 74.61 74.41 74.44 +0.38 11 239 -1 Hover/Click
Total Volume and Open Interest 85,504 127,196 -1,280  
Japanese Yen(CME) Weekly Monthly
Jun20 200605 91.64 91.71 91.04 91.24 -0.41 116,080 144,199 -7,277 Hover/Click
Sep20 200605 91.76 91.85 91.17 91.37 -0.42 6,274 7,194 +3,426 Hover/Click
Dec20 200605 91.54 91.96 91.35 91.52 -0.42 1 56 -1 Hover/Click
Total Volume and Open Interest 123,997 153,397 -5,346  
Swiss Franc(CME) Weekly Monthly
Jun20 200605 104.72 104.83 103.63 103.96 -0.79 22,045 40,742 +1,250 Hover/Click
Sep20 200605 104.98 105.11 103.92 104.24 -0.80 163 849 +37 Hover/Click
Dec20 200605 104.53 104.53 104.38 104.53 -0.80 6 52 +5 Hover/Click
Total Volume and Open Interest 22,214 41,644 +1,292  
EuroFX(CME) Weekly Monthly
Jun20 200605 113.39 113.86 112.81 112.96 -0.56 218,626 551,756 -1,266 Hover/Click
Sep20 200605 113.60 114.08 113.04 113.19 -0.56 15,261 23,893 +8,730 Hover/Click
Dec20 200605 113.85 114.28 113.28 113.43 -0.56 128 2,075 +39 Hover/Click
Total Volume and Open Interest 236,621 590,997 +7,613  
Mexican Peso(CME) Weekly Monthly
Jun20 200605 455.88 464.75 455.50 461.63 +4.88 50,652 117,273 -2,987 Hover/Click
Jul20 200605 456.75 462.50 454.25 459.75 +4.75 1 53 +0  
Total Volume and Open Interest 51,192 119,665 -2,949  
Brazilian Real(CME) Weekly Monthly
Jul20 200605 195.45 202.40 195.45 200.95 +5.50 9,993 27,892 +2,352  
Aug20 200605 196.05 202.05 196.05 200.70 +5.45 42 194 +21  
Sep20 200605 198.60 201.70 198.05 200.50 +5.45 453 640 -1 Hover/Click
Oct20 200605 200.30 201.25 200.30 200.30 +5.40        
Total Volume and Open Interest 10,488 28,726 +2,372  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200605 175~160 176~020 172~170 174~040 -1~160 3,465 12,829 -1,051 Hover/Click
Sep20 200605 173~280 174~150 170~300 172~160 -1~160 317,519 1,001,807 +4,990 Hover/Click
Dec20 200605 171~160 171~160 171~160 171~160 -1~160       Hover/Click
Total Volume and Open Interest 320,984 1,014,636 +3,939  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200605 138~055 138~115 137~040 137~175 -0~210 44,824 52,157 -18,912 Hover/Click
Sep20 200605 137~240 137~305 136~220 137~030 -0~225 1,441,032 3,253,407 -5,772 Hover/Click
Dec20 200605 137~025 137~025 137~025 137~025 -0~225       Hover/Click
Total Volume and Open Interest 1,485,856 3,305,564 -24,684  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200605 125~114 125~132 124~272 125~010 -0~102 40,745 82,138 -24,449 Hover/Click
Sep20 200605 125~024 125~054 124~180 124~236 -0~114 888,604 3,399,724 -28,120 Hover/Click
Dec20 200605 124~236 124~236 124~236 124~236 -0~114       Hover/Click
Total Volume and Open Interest 929,349 3,481,862 -52,569  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200605 110~063 110~065 110~036 110~050 -0~014 26,391 92,157 -11,449 Hover/Click
Sep20 200605 110~101 110~103 110~067 110~083 -0~016 444,124 2,055,870 -66,560 Hover/Click
Dec20 200605 110~083 110~083 110~083 110~083 -0~016       Hover/Click
Total Volume and Open Interest 470,515 2,148,027 -78,009  
Eurodollars(CME) Weekly Monthly
Jun20 200605 99.690 99.695 99.683 99.688 -0.003 180,515 1,744,157 +24,389  
Sep20 200605 99.705 99.710 99.690 99.700 -0.005 166,794 1,695,305 +4,579  
Dec20 200605 99.670 99.675 99.650 99.660 -0.010 205,381 1,150,821 -5,417  
Mar21 200605 99.755 99.760 99.720 99.735 -0.020 160,602 962,839 +3,147  
Jun21 200605 99.775 99.780 99.725 99.745 -0.030 184,197 930,875 -12,920  
Sep21 200605 99.770 99.780 99.705 99.730 -0.040 141,396 623,760 -2,604  
Dec21 200605 99.740 99.745 99.655 99.680 -0.055 119,162 704,704 +11,027  
Mar22 200605 99.740 99.745 99.645 99.675 -0.060 128,126 632,283 +9,616  
Jun22 200605 99.695 99.710 99.590 99.625 -0.075 207,842 550,424 +25,801  
Sep22 200605 99.660 99.670 99.545 99.580 -0.080 198,128 352,618 +7,730  
Dec22 200605 99.610 99.620 99.490 99.515 -0.095 93,381 274,885 +5,340  
Mar23 200605 99.570 99.585 99.445 99.470 -0.105 140,387 349,226 +24,050  
Jun23 200605 99.515 99.530 99.380 99.405 -0.110 68,132 208,085 +13,014  
Sep23 200605 99.470 99.480 99.325 99.350 -0.115 78,371 175,692 +6,856  
Dec23 200605 99.400 99.420 99.260 99.285 -0.120 35,720 127,549 +2,988  
Mar24 200605 99.355 99.375 99.210 99.235 -0.125 36,341 135,550 -3,520  
Jun24 200605 99.300 99.315 99.150 99.175 -0.125 26,580 85,359 +1,611  
Sep24 200605 99.245 99.260 99.085 99.120 -0.120 29,148 94,196 +152  
Total Volume and Open Interest 2,290,097 11,138,601 +123,106  
Ultra T-Bond(CBOT)
Jun20 200605 211~02 212~00 205~22 209~02 -2~08 7,742 68,127 -6,833  
Sep20 200605 209~01 210~08 203~29 207~10 -2~08 180,966 983,329 +1,092  
Dec20 200605 207~10 207~10 207~10 207~10 -2~08        
Total Volume and Open Interest 188,708 1,051,456 -5,741  
Ultra 10-Yr T-Note(CBOT)
Jun20 200605 154~315 155~050 153~015 153~260 -1~025 8,444 36,263 -4,090  
Sep20 200605 154~275 155~060 152~305 153~240 -1~050 212,728 885,821 +21,027  
Dec20 200605 153~240 153~240 153~240 153~240 -1~050        
Total Volume and Open Interest 221,172 922,084 +16,937  
30 Day Federal Funds(CBOT)
Jun20 200605 99.935 99.938 99.933 99.933 -0.002 6,270 132,051 +777  
Jul20 200605 99.935 99.940 99.935 99.935 unch 24,990 217,668 -5,922  
Aug20 200605 99.935 99.940 99.935 99.935 unch 8,741 176,728 -2,244  
Sep20 200605 99.940 99.940 99.935 99.940 unch 7,194 85,735 -4,142  
Oct20 200605 99.950 99.950 99.945 99.945 -0.005 15,067 218,170 -1,222  
Nov20 200605 99.955 99.955 99.950 99.950 -0.005 44,919 147,712 +21,712  
Total Volume and Open Interest 248,859 1,587,551 +2,605  
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 200605 204.28 204.68 201.02 201.40 -2.90 203,656 234,775 -26,173  
Sep20 200605 210.10 210.60 206.52 207.08 -3.06 139,581 180,496 +92,341  
Dec20 200605 205.58 205.58 205.58 205.58 -2.72        
Total Volume and Open Interest 343,237 415,271 +66,168  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200605 170.55 170.70 169.66 169.86 -0.68 1,448,746 1,197,218 -136,784 Hover/Click
Sep20 200605 173.50 173.66 172.57 172.76 -0.74 977,984 1,046,353 +407,919 Hover/Click
Dec20 200605 170.54 170.54 170.00 170.00 -0.89 0 1 +0 Hover/Click
Total Volume and Open Interest 2,426,730 2,243,572 +271,135  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200605 134.68 134.68 134.39 134.46 -0.19 897,544 901,829 -197,804 Hover/Click
Sep20 200605 134.06 134.09 133.79 133.88 -0.19 636,269 828,537 +268,829 Hover/Click
Dec20 200605 133.88 133.88 133.88 133.88 -0.70       Hover/Click
Total Volume and Open Interest 1,533,813 1,730,366 +71,025  
Euro-Schatz(EUREX)
Jun20 200605 111.92 111.93 111.86 111.89 -0.05 732,298 937,913 -298,256  
Sep20 200605 111.96 111.97 111.91 111.93 -0.04 590,447 1,150,585 +341,810  
Dec20 200605 112.89 112.89 112.89 112.89 +0.70        
Total Volume and Open Interest 1,322,745 2,088,498 +43,554  
3-Mth Euribor(EUREX)
Jun20 200605 100.370 100.370 100.370 100.370 unch 350 1,121 +350  
Sep20 200605 100.405 100.405 100.405 100.405 unch 200 938 +100  
Dec20 200605 100.410 100.410 100.410 100.410 unch 0 321 +0  
Total Volume and Open Interest 550 5,003 +450  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200605 136~16 136~23 136~04 136~07 -0~19 2,387 45,006 -1,343 Hover/Click
Sep20 200605 135~16 135~26 135~02 135~09 -0~19 231,559 479,762 +7,594 Hover/Click
Total Volume and Open Interest 233,946 524,768 +6,251  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200605 99.79 99.79 99.79 99.79 unch 15,762 508,618 +1,950  
Sep20 200605 99.80 99.81 99.79 99.79 -0.01 33,683 428,895 +1,918  
Dec20 200605 99.79 99.80 99.78 99.79 -0.01 29,838 393,422 -3,367  
Mar21 200605 99.84 99.85 99.82 99.83 -0.01 23,135 508,707 -494  
Jun21 200605 99.85 99.86 99.83 99.84 -0.02 30,750 443,385 +3,629  
Sep21 200605 99.85 99.86 99.83 99.83 -0.02 34,359 288,164 +6,840  
Total Volume and Open Interest 465,057 3,605,410 +34,325  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200605 100.365 100.370 100.360 100.365 unch 65,667 463,429 -20,469  
Sep20 200605 100.400 100.405 100.390 100.400 unch 61,702 426,738 -6,490  
Dec20 200605 100.405 100.410 100.395 100.405 unch 60,837 366,789 -8,869  
Total Volume and Open Interest 644,074 3,519,027 -34,721  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200605 99.86 99.87 99.86 99.87 +0.01 16,852 73,862 -6,441  
Sep20 200605 99.83 99.83 99.81 99.82 -0.01 16,810 153,244 +4,068  
Dec20 200605 99.80 99.80 99.78 99.79 -0.01 7,514 153,625 +2,351  
Mar21 200605 99.78 99.79 99.78 99.79 unch 6,210 118,312 -813  
Jun21 200605 99.77 99.77 99.76 99.77 unch 5,822 90,834 +2,371  
Sep21 200605 99.75 99.75 99.74 99.75 -0.01 2,363 57,480 +154  
Dec21 200605 99.71 99.72 99.70 99.71 -0.01 2,983 55,628 +1,141  
Mar22 200605 99.69 99.70 99.68 99.69 -0.01 3,821 48,267 +844  
Jun22 200605 99.65 99.66 99.65 99.65 -0.01 122 6,441 +0  
Sep22 200605 99.62 99.63 99.61 99.61 -0.01 0 658 +0  
Total Volume and Open Interest 62,497 759,530 +3,675  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200605 98.99 99.01 98.91 98.92 -0.07 214,312 1,263,428 +7,791  
Sep20 200605 98.96 98.97 98.88 98.88 -0.08 12,115 38,995 +11,170  
Total Volume and Open Interest 226,427 1,302,423 +18,961  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200605 99.71 99.71 99.70 99.71 -0.00 138,137 1,139,113 -4,141  
Sep20 200605 99.69 99.71 99.69 99.70 unch 10,034 20,741 +5,905  
Total Volume and Open Interest 148,171 1,159,854 +1,764  
Gold(CMX) Weekly Monthly
Jun20 200605 1711.8 1711.8 1666.8 1676.2 -42.7 2,755 6,668 +347 Hover/Click
Aug20 200605 1720.8 1723.2 1671.7 1683.0 -44.4 256,523 335,358 -6,843 Hover/Click
Oct20 200605 1731.3 1732.8 1683.8 1694.1 -44.0 3,455 29,177 +1,287 Hover/Click
Dec20 200605 1740.2 1741.9 1690.1 1701.9 -44.5 7,567 70,981 +321 Hover/Click
Feb21 200605 1735.3 1740.4 1698.4 1709.3 -43.9 3,299 13,383 +839 Hover/Click
Apr21 200605 1741.7 1741.7 1704.6 1712.2 -44.0 1,290 3,945 +482 Hover/Click
Jun21 200605 1723.0 1723.0 1705.0 1714.5 -43.6 1,370 5,205 +394 Hover/Click
Aug21 200605 1716.0 1716.0 1716.0 1716.0 -43.3 452 891 +160 Hover/Click
Oct21 200605 1717.3 1717.3 1717.3 1717.3 -43.2 478 780 +296 Hover/Click
Dec21 200605 1720.3 1722.0 1712.3 1718.6 -43.0 300 3,420 +48 Hover/Click
Feb22 200605 1720.0 1720.0 1720.0 1720.0 -43.0       Hover/Click
Apr22 200605 1721.9 1721.9 1721.9 1721.9 -43.0       Hover/Click
Total Volume and Open Interest 279,209 473,069 -2,676  
Silver(CMX) Weekly Monthly
Jul20 200605 1802.0 1805.0 1737.5 1747.9 -58.2 72,244 116,698 -3,142 Hover/Click
Sep20 200605 1815.0 1819.0 1755.0 1766.8 -53.8 5,998 30,203 +1,152 Hover/Click
Dec20 200605 1828.5 1834.0 1772.5 1788.5 -47.5 1,618 15,823 +228 Hover/Click
Mar21 200605 1827.5 1827.5 1790.5 1803.8 -47.5 313 3,272 +71 Hover/Click
May21 200605 1835.5 1835.5 1803.0 1816.0 -47.5 186 1,519 +163 Hover/Click
Jul21 200605 1833.0 1835.0 1819.7 1819.7 -47.5 1 190 +0 Hover/Click
Sep21 200605 1800.0 1822.6 1800.0 1822.6 -47.5 1 127 +0 Hover/Click
Total Volume and Open Interest 80,418 168,156 -1,514  
Platinum(NYMEX) Weekly Monthly
Jul20 200605 865.6 872.5 818.7 830.4 -34.6 10,239 35,485 -1,323 Hover/Click
Oct20 200605 875.0 876.0 823.6 836.0 -32.0 1,417 15,031 +522 Hover/Click
Jan21 200605 870.0 870.0 828.0 839.0 -30.1 44 1,308 +12 Hover/Click
Apr21 200605 839.8 839.8 839.8 839.8 -30.3 0 175 +0 Hover/Click
Total Volume and Open Interest 11,700 51,999 -789  
Palladium(NYMEX) Weekly Monthly
Jun20 200605 1932.80 1932.80 1929.90 1929.90 +27.40 26 32 -3 Hover/Click
Sep20 200605 1942.30 1995.10 1916.40 1952.60 +29.80 823 6,262 -93 Hover/Click
Dec20 200605 1949.50 1949.50 1925.20 1946.10 +30.00 22 403 +0 Hover/Click
Total Volume and Open Interest 872 6,698 -95  
Copper(CMX) Weekly Monthly
Jul20 200605 248.60 257.15 248.10 255.55 +6.60 55,567 97,529 -613 Hover/Click
Sep20 200605 249.70 258.35 249.40 256.85 +6.75 7,996 42,133 +1,252 Hover/Click
Dec20 200605 251.30 259.65 250.95 258.20 +6.70 3,427 26,012 +522 Hover/Click
Mar21 200605 252.75 260.60 252.75 259.50 +6.60 1,022 6,117 +313 Hover/Click
May21 200605 256.30 261.40 256.30 260.10 +6.50 280 1,151 +76 Hover/Click
Total Volume and Open Interest 68,694 183,486 +1,443  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200605 26283 27325 26212 27072 +819 181,751 75,388 -1,381 Hover/Click
Sep20 200605 26180 27192 26088 26937 +813 688 1,437 +122 Hover/Click
Dec20 200605 26160 27050 26037 26880 +819 2 34 +2 Hover/Click
Mar21 200605 26878 26878 26878 26878 +822       Hover/Click
Total Volume and Open Interest 182,441 76,859 -1,257  
S & P 500(CME) Weekly Monthly
Jun20 200605 3114.50 3188.00 3106.75 3186.75 +76.25 2,421 108,199 +545  
Sep20 200605 3176.50 3176.50 3176.50 3176.50 +76.75 0 11 +0  
Dec20 200605 3167.00 3167.00 3167.00 3167.00 +75.50        
Mar21 200605 3163.00 3163.00 3163.00 3163.00 +77.50        
Total Volume and Open Interest 2,421 108,284 +545  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200605 3113.25 3210.50 3106.50 3186.75 +76.25 1,623,708 3,126,680 +9,025 Hover/Click
Sep20 200605 3102.25 3199.75 3096.00 3176.50 +76.75 23,571 57,382 +3,142 Hover/Click
Dec20 200605 3097.75 3190.25 3088.00 3167.00 +75.50 730 42,347 +390 Hover/Click
Mar21 200605 3163.00 3163.00 3163.00 3163.00 +77.50 18 1,579 -2 Hover/Click
Total Volume and Open Interest 1,648,027 3,228,008 +12,555  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200605 9643.50 9846.25 9601.75 9808.50 +182.25 376,694 208,368 +1,573 Hover/Click
Sep20 200605 9627.00 9828.00 9585.75 9791.25 +183.00 1,379 2,965 +76 Hover/Click
Dec20 200605 9741.25 9801.75 9598.50 9794.50 +182.75 2 47 +0 Hover/Click
Total Volume and Open Interest 378,075 211,383 +1,649  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200605 1853.50 1942.40 1847.50 1909.50 +59.60 10,949 65,034 +17 Hover/Click
Sep20 200605 1906.10 1936.10 1843.70 1906.10 +61.40 4 28 +4 Hover/Click
Dec20 200605 1917.90 1917.90 1917.90 1917.90 +59.60       Hover/Click
Total Volume and Open Interest 10,953 65,062 +21  
Volatility Index(CBOE)
Jun20 200605 26.70 26.90 24.84 25.33 -1.40 54,026 83,998 -5,948  
Jul20 200605 28.67 28.85 27.00 27.18 -1.55 44,302 86,413 +7,289  
Aug20 200605 28.70 28.75 27.10 27.23 -1.45 10,203 19,663 +1,692  
Sep20 200605 29.05 29.11 27.60 27.68 -1.40 3,760 17,483 +201  
Total Volume and Open Interest 116,544 241,061 +3,569  
S & P 600(CME)
Jun20 200605 899.10 899.10 899.10 899.10 +37.80 0 595 +0  
Sep20 200605 899.70 899.70 899.70 899.70 +37.90        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200605 1454.10 1527.80 1448.90 1502.70 +50.30 193,425 566,873 +1,446 Hover/Click
Sep20 200605 1453.20 1523.80 1446.10 1499.20 +50.20 3,669 5,094 -52 Hover/Click
Dec20 200605 1495.40 1495.40 1495.40 1495.40 +49.20 0 1 +0 Hover/Click
Total Volume and Open Interest 197,094 571,968 +1,394  
Nikkei 225(CME)
Jun20 200605 22750 23310 22570 23145 +410 7,836 17,629 +337  
Sep20 200605 22790 23365 22590 23205 +460 128 124 +39  
Total Volume and Open Interest 7,964 17,753 +376  
Nikkei 225(SGX) Weekly Monthly
Jun20 200605 22720 22900 22560 22885 +120 102,796 126,681 +2,681  
Sep20 200605 22635 22835 22500 22815 +120 1,205 2,363 +953  
Dec20 200605 22705 22705 22705 22705 +120 0 16,227 +0  
Total Volume and Open Interest 105,153 173,194 +4,260  
Nikkei 225 Mini(JPX)
Jun20 200605 22680 22900 22555 22870 +110 1,430,544 714,454 -8,595  
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 200605 22680 22900 22560 22870 +110 115,235 338,342 -342  
Sep20 200605 22620 22840 22500 22810 +110 5,549 26,172 +1,365  
Dec20 200605 22450 22690 22360 22670 +120 32 67,526 +724  
Total Volume and Open Interest 120,831 510,056 +1,482  
Nikkei 225(CME) Yen
Jun20 200605 22745 23305 22560 23140 +415 48,915 46,007 +162  
Sep20 200605 22605 23250 22500 23085 +420 1,230 1,077 +851  
Dec20 200605 22920 22920 22920 22920 +405        
Total Volume and Open Interest 50,149 47,088 +1,017  
Nikkei 225(CME) e-Mini Yen
Jun20 200605 23140 23140 23140 23140 +410        
Sep20 200605 23090 23090 23090 23090 +420        
Dec20 200605 22920 22920 22920 22920 +400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200605 5063.5 5197.5 5053.5 5194.5 +185.5 81,797 243,362 -2,165  
Jul20 200605 5072.5 5160.0 5025.5 5160.0 +185.0 31 86 +25  
Aug20 200605 5157.5 5157.5 5157.5 5157.5 +184.5        
Sep20 200605 5063.0 5155.0 5063.0 5155.0 +184.5 37 37 +32  
Dec20 200605 5112.5 5135.0 5112.5 5135.0 +185.0 3 56,617 +1  
Mar21 200605 5124.5 5124.5 5124.5 5124.5 +181.0        
Total Volume and Open Interest 81,868 314,608 -2,107  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200605 24280 24780 24145 24697 +406 142,021 127,081 -7,140  
Jul20 200605 24060 24609 23988 24537 +412 644 625 +312  
Total Volume and Open Interest 143,099 139,643 -6,903  
DAX(EUREX) Weekly Monthly
Jun20 200605 12420.0 12867.0 12400.0 12857.5 +430.0 109,741 114,835 +4,079  
Sep20 200605 12520.5 12842.5 12520.5 12838.0 +430.0 484 1,639 +168  
Dec20 200605 12560.0 12822.0 12560.0 12822.0 +429.5 20 468 +2  
Total Volume and Open Interest 110,245 116,942 +4,249  
Mini-DAX(EUREX)
Jun20 200605 12425.0 12868.0 12400.0 12857.5 +430.0 70,532 17,227 +2,056  
Sep20 200605 12416.0 12842.0 12416.0 12838.0 +430.0 514 1,024 +230  
Dec20 200605 12505.0 12822.0 12505.0 12822.0 +429.5 22 74 +7  
Total Volume and Open Interest 71,068 18,325 +2,293  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200605 3252 3383 3245 3381 +128 1,760,887 4,412,567 -58,565  
Sep20 200605 3230 3357 3229 3356 +128 15,509 157,766 -3,526  
Dec20 200605 3319 3344 3319 3344 +128 12,589 404,621 +9,089  
Total Volume and Open Interest 1,788,985 5,009,091 -53,002  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200605 10177 10195 10076 10162 +109 56,666 193,151 +2,124  
Sep20 200605 10117 10150 10046 10129 +110 225 1,848 +142  
Dec20 200605 10077 10097 10077 10097 +111 41 213 -2  
Total Volume and Open Interest 56,932 195,212 +2,264  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200605 6336.00 6497.50 6328.50 6485.00 +151.00 103,828 669,774 -617  
Sep20 200605 6384.50 6448.50 6356.00 6446.50 +149.50 90 3,183 +55  
Dec20 200605 6312.50 6424.50 6312.50 6424.50 +148.50 18 5,063 -17  
Total Volume and Open Interest 103,936 678,020 -579  
SPI 200(SFE) Weekly Monthly
Jun20 200605 5990.0 6021.0 5954.0 5996.0 -4.0 50,097 328,946 -3,677  
Sep20 200605 5932.0 5946.0 5918.0 5946.0 -4.0 56 711 +3  
Dec20 200605 5932.0 5932.0 5932.0 5932.0 -4.0 0 603 +0  
Total Volume and Open Interest 50,156 331,948 -3,671  
FTSE MIB(ISE)
Jun20 200605 19855.00 20220.00 19825.00 20190.00 +559.00 26,596 70,690 +1,482  
Sep20 200605 19780.00 20125.00 19750.00 20058.00 +552.00 81 671 +69  
Dec20 200605 20040.00 20040.00 19931.00 19931.00 +547.00        
Total Volume and Open Interest 26,677 71,361 +1,551  
KOSPI 200(KFE)
Jun20 200605 285.55 291.55 284.75 291.55 +5.15 405,930 344,332 -1,179  
Sep20 200605 285.20 291.20 284.30 291.20 +5.30 6,736 26,123 +3,436  
Dec20 200605 286.25 290.00 283.75 290.00 +4.50 58 36,620 -287  
Total Volume and Open Interest 412,735 434,912 +1,968  
GSCI(CME) Weekly Monthly
Jun20 200605 323.30 324.45 320.85 320.85 +6.55 144 5,840 +7  
Jul20 200605 323.70 326.60 323.70 323.70 +6.50 0 126 +0  
Aug20 200605 324.45 325.50 324.45 324.45 +6.55        
Total Volume and Open Interest 144 5,966 +7  
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!!!