Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 08, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200608 869.25 871.50 861.75 864.75 -3.00 150,610 288,779 +1,382 Hover/Click
Aug20 200608 871.75 873.75 864.50 867.50 -2.50 22,613 56,915 +924 Hover/Click
Sep20 200608 873.00 875.75 867.00 870.00 -1.75 10,428 28,021 +868 Hover/Click
Nov20 200608 880.25 883.50 874.75 878.00 -1.50 62,263 198,070 +5,000 Hover/Click
Jan21 200608 885.25 888.25 880.00 883.25 -1.25 12,158 66,154 -1,236 Hover/Click
Mar21 200608 882.50 885.00 876.50 880.75 -1.00 20,443 133,496 +1,632 Hover/Click
May21 200608 885.50 888.25 880.00 883.75 -1.75 14,708 53,955 -3,507 Hover/Click
Jul21 200608 894.00 896.50 889.00 892.50 -1.75 5,752 35,133 +2,020 Hover/Click
Aug21 200608 890.75 897.50 890.25 893.75 -1.50 211 2,004 -45 Hover/Click
Sep21 200608 889.25 889.25 889.25 889.25 -0.75 99 1,042 +87 Hover/Click
Nov21 200608 886.25 888.50 882.50 886.00 -0.25 1,879 20,938 +14 Hover/Click
Jan22 200608 887.75 890.25 887.75 890.25 +2.25 16 95 +0 Hover/Click
Mar22 200608 884.00 887.00 884.00 887.00 +3.25 0 59 +0 Hover/Click
May22 200608 890.00 890.00 890.00 890.00 +3.25 0 83 +0 Hover/Click
Total Volume and Open Interest 301,184 884,981 +7,139  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200608 289.10 290.90 287.90 288.40 -0.70 61,918 158,521 -4,652 Hover/Click
Aug20 200608 291.60 293.20 290.50 291.00 -0.50 14,663 39,367 -369 Hover/Click
Sep20 200608 293.30 295.00 292.50 293.10 -0.50 6,283 30,364 +98 Hover/Click
Oct20 200608 295.00 296.40 294.20 294.80 -0.30 2,959 19,450 -20 Hover/Click
Dec20 200608 297.90 299.40 297.20 298.00 -0.20 25,757 86,998 +3,286 Hover/Click
Jan21 200608 298.90 300.10 298.20 299.00 -0.10 3,092 21,962 +290 Hover/Click
Mar21 200608 298.50 299.60 297.70 298.80 -0.10 2,695 38,433 -134 Hover/Click
May21 200608 299.30 300.10 298.40 299.40 -0.30 1,542 24,245 -49 Hover/Click
Jul21 200608 302.30 303.20 301.20 302.30 -0.30 1,356 16,073 +160 Hover/Click
Aug21 200608 302.80 303.60 302.10 303.10 -0.30 360 3,972 +13 Hover/Click
Total Volume and Open Interest 121,506 454,967 -1,448  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200608 28.27 28.36 27.98 28.10 -0.04 47,718 150,442 -3,972 Hover/Click
Aug20 200608 28.46 28.56 28.18 28.29 -0.04 7,937 51,823 -1,170 Hover/Click
Sep20 200608 28.63 28.74 28.37 28.48 -0.04 5,634 46,192 +1,617 Hover/Click
Oct20 200608 28.76 28.89 28.55 28.66 -0.04 2,978 23,042 -314 Hover/Click
Dec20 200608 29.15 29.27 28.90 29.02 -0.02 17,162 101,852 +1,413 Hover/Click
Jan21 200608 29.36 29.48 29.13 29.25 -0.01 1,944 18,434 +315 Hover/Click
Mar21 200608 29.47 29.65 29.30 29.43 unch 2,404 34,377 +467 Hover/Click
May21 200608 29.65 29.79 29.46 29.60 +0.01 1,182 24,088 -17 Hover/Click
Jul21 200608 29.87 30.03 29.69 29.83 +0.04 1,087 13,544 -236 Hover/Click
Aug21 200608 29.96 30.13 29.79 29.92 +0.06 277 2,333 -7 Hover/Click
Total Volume and Open Interest 89,212 476,452 -1,854  
Canola(WCE) Weekly Monthly
Jul20 200608 466.0 470.0 463.4 464.9 -1.1 10,719 90,141 +593 Hover/Click
Nov20 200608 472.3 474.3 469.4 470.3 -1.8 6,801 84,818 +2,066 Hover/Click
Jan21 200608 477.9 480.0 475.5 476.5 -1.8 1,304 11,911 +327 Hover/Click
Mar21 200608 483.9 485.5 481.2 482.2 -1.6 65 3,829 +7 Hover/Click
May21 200608 489.2 490.7 486.1 487.3 -1.5 42 1,825 +23 Hover/Click
Total Volume and Open Interest 18,937 193,444 +3,018  
Corn(CBOT) Weekly Monthly
Jul20 200608 333.50 334.75 331.00 333.75 +2.50 155,612 576,294 -13,781 Hover/Click
Sep20 200608 337.75 339.00 335.25 338.25 +2.75 46,269 317,604 +5,586 Hover/Click
Dec20 200608 347.00 348.50 344.75 347.50 +2.25 53,560 394,636 +7,465 Hover/Click
Mar21 200608 358.75 359.75 356.25 359.00 +2.00 9,394 66,307 +1,614 Hover/Click
May21 200608 364.50 366.00 362.75 365.50 +2.25 4,004 16,951 +264 Hover/Click
Jul21 200608 369.00 371.00 368.00 370.50 +2.25 3,115 67,468 +603 Hover/Click
Sep21 200608 369.25 370.75 368.50 370.75 +2.25 526 22,356 +208 Hover/Click
Dec21 200608 376.50 377.75 375.00 377.50 +2.00 5,092 64,902 +1,040 Hover/Click
Mar22 200608 385.25 386.75 385.25 386.75 +2.00 32 2,022 +15 Hover/Click
May22 200608 391.50 391.50 391.50 391.50 +2.00 4 493 -4 Hover/Click
Total Volume and Open Interest 277,789 1,531,318 +3,119  
Wheat(CBOT) Weekly Monthly
Jul20 200608 517.00 517.75 508.50 511.50 -3.75 76,243 187,027 -5,294 Hover/Click
Sep20 200608 522.00 522.50 513.50 517.25 -3.00 31,147 92,162 +2,597 Hover/Click
Dec20 200608 532.00 532.00 524.00 527.50 -3.00 16,035 67,175 +57 Hover/Click
Mar21 200608 541.00 541.50 534.25 537.25 -2.75 5,111 26,179 +574 Hover/Click
May21 200608 546.00 546.00 539.50 542.25 -2.50 1,919 6,945 -488 Hover/Click
Jul21 200608 543.50 544.00 537.75 542.25 -0.50 2,763 9,494 +744 Hover/Click
Total Volume and Open Interest 133,560 395,543 -1,744  
Wheat(KCBT) Weekly Monthly
Jul20 200608 463.00 466.00 457.50 460.50 -0.75 35,047 122,837 -1,402 Hover/Click
Sep20 200608 470.75 473.50 465.50 468.50 -0.75 14,299 52,679 +2,486 Hover/Click
Dec20 200608 481.50 485.00 477.50 480.75 -0.25 7,216 37,703 +576 Hover/Click
Mar21 200608 492.00 496.25 489.00 492.25 -0.25 1,111 15,125 +19 Hover/Click
May21 200608 500.75 503.75 496.50 499.75 -0.25 514 3,555 -72 Hover/Click
Jul21 200608 506.00 508.75 502.00 505.25 +0.25 608 2,423 +156 Hover/Click
Sep21 200608 512.75 515.00 509.25 512.75 +0.50 12 96 +6 Hover/Click
Total Volume and Open Interest 58,845 234,730 +1,788  
Wheat(MGE) Weekly Monthly
Jul20 200608 519.50 525.00 517.00 524.25 +5.50 6,404 35,276 +27 Hover/Click
Sep20 200608 531.25 537.25 528.75 536.50 +5.75 3,316 19,496 +382 Hover/Click
Dec20 200608 544.50 551.75 542.75 550.75 +5.50 1,814 11,672 +324 Hover/Click
Mar21 200608 558.00 563.25 556.25 563.25 +5.00 108 4,642 +15 Hover/Click
May21 200608 566.50 572.00 566.50 572.00 +5.25 27 2,022 -2 Hover/Click
Jul21 200608 572.00 577.25 572.00 577.25 +5.00 15 195 +10 Hover/Click
Total Volume and Open Interest 11,728 73,342 +786  
Oats(CBOT) Weekly Monthly
Jul20 200608 330.00 330.00 310.25 314.50 -13.75 841 3,329 +109 Hover/Click
Sep20 200608 283.25 283.50 273.25 279.00 -5.00 116 592 +8 Hover/Click
Dec20 200608 268.25 270.75 263.00 268.00 -2.25 243 1,809 +48 Hover/Click
Mar21 200608 269.50 270.25 269.50 270.25 -0.50 0 15 +0 Hover/Click
Total Volume and Open Interest 1,200 5,745 +165  
Rough Rice(CBOT) Weekly Monthly
Jul20 200608 19.07 19.07 19.07 19.07 -1.50 1,446 4,208 -457 Hover/Click
Sep20 200608 12.53 12.54 12.05 12.05 -0.49 1,055 6,538 +300 Hover/Click
Nov20 200608 12.15 12.15 11.85 11.88 -0.27 287 1,011 +91 Hover/Click
Jan21 200608 11.85 12.07 11.85 12.07 -0.28 2 10 +1 Hover/Click
Total Volume and Open Interest 2,790 11,767 -65  
Live Cattle(CME) Weekly Monthly
Jun20 200608 94.535 94.830 93.700 94.135 +0.235 3,927 20,686 -1,364 Hover/Click
Aug20 200608 96.930 97.300 96.035 96.330 +0.150 16,014 124,845 +798 Hover/Click
Oct20 200608 99.885 100.200 99.035 99.385 +0.085 8,256 58,259 +596 Hover/Click
Dec20 200608 104.100 104.400 103.350 103.680 -0.150 6,074 39,124 +96 Hover/Click
Feb21 200608 108.135 109.000 107.300 107.650 -0.400 2,362 15,545 +355 Hover/Click
Apr21 200608 111.000 111.135 109.950 110.250 -0.500 1,271 10,483 +91 Hover/Click
Total Volume and Open Interest 38,742 272,739 +991  
Feeder Cattle(CME) Weekly Monthly
Aug20 200608 134.075 134.325 132.685 133.075 -1.110 2,923 17,599 +168 Hover/Click
Sep20 200608 135.700 135.700 134.150 134.535 -0.950 1,729 5,540 +248 Hover/Click
Oct20 200608 136.075 136.250 134.650 135.035 -1.040 1,185 3,704 -91 Hover/Click
Nov20 200608 136.580 136.650 135.075 135.485 -1.065 593 2,552 +115 Hover/Click
Jan21 200608 134.535 135.285 133.550 134.035 -1.215 512 2,176 +181 Hover/Click
Mar21 200608 133.800 133.825 132.900 133.185 -1.315 71 417 +22 Hover/Click
Apr21 200608 133.850 133.850 133.750 133.850 -1.335 1 12 +0 Hover/Click
Total Volume and Open Interest 7,014 32,000 +643  
Lean Hogs(CME) Weekly Monthly
Jun20 200608 47.000 48.700 46.850 48.580 +1.130 7,646 14,160 -1,766 Hover/Click
Jul20 200608 53.200 55.000 53.200 53.980 +0.050 17,754 63,470 -552 Hover/Click
Aug20 200608 56.580 58.030 56.480 57.800 +0.450 13,499 51,112 +1,504 Hover/Click
Oct20 200608 53.180 54.630 53.030 54.530 +0.830 6,223 39,224 +111 Hover/Click
Dec20 200608 53.900 55.430 53.800 55.280 +0.880 4,613 31,133 +175 Hover/Click
Feb21 200608 60.530 61.930 60.530 61.650 +0.250 1,745 12,817 +245 Hover/Click
Apr21 200608 67.130 68.080 66.850 67.650 -0.050 770 4,010 +264 Hover/Click
May21 200608 71.950 72.350 71.950 71.950 -0.050 17 98 +17  
Total Volume and Open Interest 52,520 217,042 +113  
Class III Milk(CME) Weekly Monthly
Jun20 200608 19.80 20.20 19.73 20.14 +0.26 494 5,549 +38 Hover/Click
Jul20 200608 18.67 18.98 18.43 18.94 +0.27 726 3,784 +145 Hover/Click
Aug20 200608 17.35 17.50 17.21 17.47 +0.09 213 2,847 +29 Hover/Click
Sep20 200608 16.88 17.12 16.88 17.10 +0.13 119 2,284 +38 Hover/Click
Oct20 200608 16.76 16.89 16.73 16.85 +0.01 53 1,986 +10 Hover/Click
Nov20 200608 16.56 16.75 16.54 16.75 +0.10 27 1,679 +9 Hover/Click
Dec20 200608 16.34 16.39 16.26 16.36 +0.02 56 1,463 +15 Hover/Click
Jan21 200608 16.09 16.10 16.09 16.09 unch 12 456 +10 Hover/Click
Feb21 200608 16.19 16.19 16.19 16.19 unch 29 433 +18 Hover/Click
Mar21 200608 16.22 16.25 16.22 16.22 -0.01 17 452 +9 Hover/Click
Apr21 200608 16.28 16.28 16.28 16.28 unch 33 225 +21 Hover/Click
May21 200608 16.32 16.32 16.32 16.32 unch 18 197 +8 Hover/Click
Jun21 200608 16.41 16.41 16.41 16.41 unch 14 201 +8 Hover/Click
Total Volume and Open Interest 1,817 21,784 +364  
Cocoa(ICE) Weekly Monthly
Jul20 200608 2395 2432 2383 2413 +15 12,967 56,030 -1,730 Hover/Click
Sep20 200608 2387 2399 2363 2373 -11 13,622 77,271 +4,282 Hover/Click
Dec20 200608 2366 2376 2341 2350 -14 2,788 56,604 +2 Hover/Click
Mar21 200608 2349 2359 2322 2331 -15 1,896 33,193 +17 Hover/Click
May21 200608 2335 2347 2316 2324 -10 1,222 10,519 +636 Hover/Click
Jul21 200608 2329 2338 2308 2316 -8 886 4,443 +637 Hover/Click
Sep21 200608 2309 2325 2296 2303 -7 387 2,713 +304 Hover/Click
Total Volume and Open Interest 33,947 242,584 +4,324  
Coffee "C"(ICE) Weekly Monthly
Jul20 200608 99.25 99.65 97.55 98.90 unch 13,953 80,291 -1,420 Hover/Click
Sep20 200608 100.95 101.30 99.35 100.70 +0.05 10,111 63,373 +1,807 Hover/Click
Dec20 200608 103.50 103.60 101.65 102.90 -0.10 3,979 58,157 +344 Hover/Click
Mar21 200608 105.60 105.85 103.90 105.15 -0.15 2,558 31,056 +462 Hover/Click
May21 200608 107.10 107.35 105.60 106.60 -0.20 1,182 13,393 +89 Hover/Click
Jul21 200608 108.75 108.75 106.80 108.00 -0.30 738 7,638 +28 Hover/Click
Total Volume and Open Interest 33,597 278,767 +1,229  
Orange Juice(ICE) Weekly Monthly
Jul20 200608 127.75 128.35 125.00 125.35 -2.20 829 6,016 -298 Hover/Click
Sep20 200608 129.00 129.25 127.45 127.45 -1.35 407 3,742 +229 Hover/Click
Nov20 200608 129.00 129.00 127.25 127.90 -1.05 26 890 -14 Hover/Click
Jan21 200608 128.40 128.55 128.10 128.55 -0.65 16 445 +2 Hover/Click
Mar21 200608 129.55 129.95 129.55 129.95 -0.60 3 187 +0 Hover/Click
May21 200608 131.35 131.35 131.35 131.35 -0.60       Hover/Click
Total Volume and Open Interest 1,281 11,280 -81  
Sugar #11(ICE) Weekly Monthly
Jul20 200608 12.11 12.27 11.89 11.94 -0.08 57,677 273,075 -7,583 Hover/Click
Oct20 200608 12.15 12.29 11.98 12.03 -0.06 44,710 289,688 +3,481 Hover/Click
Mar21 200608 12.75 12.89 12.62 12.67 -0.04 23,349 173,758 +1,504 Hover/Click
May21 200608 12.54 12.69 12.45 12.51 -0.01 5,900 78,692 +80 Hover/Click
Jul21 200608 12.40 12.50 12.31 12.37 +0.01 4,957 65,159 +860 Hover/Click
Oct21 200608 12.41 12.51 12.35 12.42 +0.03 2,019 53,597 +698 Hover/Click
Mar22 200608 12.75 12.85 12.70 12.78 +0.05 781 30,972 +140 Hover/Click
May22 200608 12.54 12.62 12.49 12.58 +0.04 381 13,249 +57 Hover/Click
Total Volume and Open Interest 140,392 1,005,147 -561  
London Cocoa(LCE) Weekly Monthly
Jul20 200608 1881 1881 1845 1849 -18 4,488 60,139 -303 Hover/Click
Sep20 200608 1768 1775 1745 1748 -20 4,774 47,090 +602 Hover/Click
Dec20 200608 1699 1702 1685 1691 -6 3,390 64,134 -483 Hover/Click
Mar21 200608 1665 1668 1653 1659 -5 2,071 44,632 +7 Hover/Click
May21 200608 1662 1663 1651 1658 -3 546 16,461 +320 Hover/Click
Jul21 200608 1658 1658 1648 1654 -2 93 8,088 +8 Hover/Click
Sep21 200608 1645 1649 1645 1648 -2 19 9,528 +18 Hover/Click
Total Volume and Open Interest 15,400 255,960 +170  
London Sugar(LCE) Weekly Monthly
Aug20 200608 393.50 397.80 386.90 387.30 -5.60 7,903 41,333 -1,085 Hover/Click
Oct20 200608 373.90 377.30 368.40 369.50 -3.50 3,938 26,440 +631 Hover/Click
Dec20 200608 364.90 367.60 360.90 362.00 -1.90 1,957 11,406 +414 Hover/Click
Mar21 200608 363.00 365.30 359.80 361.00 -1.10 825 9,896 +48 Hover/Click
May21 200608 365.90 368.00 363.40 364.80 +0.10 397 4,272 +149 Hover/Click
Total Volume and Open Interest 15,364 99,289 +239  
Cotton(ICE) Weekly Monthly
Jul20 200608 62.16 62.16 60.58 60.81 -0.98 13,450 64,745 -4,411 Hover/Click
Oct20 200608 61.06 62.05 60.64 61.12 +0.04 3 45 -1 Hover/Click
Dec20 200608 61.07 61.14 60.11 60.37 -0.61 12,862 85,726 +3,484 Hover/Click
Mar21 200608 61.49 61.49 60.70 60.94 -0.45 1,288 15,764 +399 Hover/Click
May21 200608 61.71 61.85 61.05 61.27 -0.45 537 3,695 +88 Hover/Click
Jul21 200608 62.01 62.20 61.31 61.48 -0.53 185 5,337 -10 Hover/Click
Total Volume and Open Interest 28,441 185,711 -390  
Lumber(CME) Weekly Monthly
Jul20 200608 368.8 376.8 368.8 370.8 +2.0 195 1,388 -18  
Sep20 200608 369.8 375.0 369.5 370.1 +1.5 60 847 +4  
Nov20 200608 365.0 368.4 364.2 365.1 +2.1 8 291 +2  
Jan21 200608 367.5 367.5 367.5 367.5 +0.5 2 43 +1  
Mar21 200608 366.1 366.1 366.1 366.1 +0.5        
May21 200608 364.6 364.6 364.6 364.6 +0.5        
Jul21 200608 363.1 363.1 363.1 363.1 +0.5        
Total Volume and Open Interest 265 2,569 -11  
Crude Oil(NYM) Weekly Monthly
Jul20 200608 39.41 40.44 37.96 38.19 -1.36 307,612 237,893 -5,911 Hover/Click
Aug20 200608 39.67 40.69 38.24 38.43 -1.37 109,718 238,866 -3,083 Hover/Click
Sep20 200608 39.91 40.89 38.51 38.65 -1.38 76,552 330,241 -5,269 Hover/Click
Oct20 200608 40.10 40.97 38.71 38.80 -1.35 22,950 110,390 -484 Hover/Click
Nov20 200608 40.33 41.06 38.87 38.94 -1.34 13,744 120,521 +1,845 Hover/Click
Dec20 200608 40.28 41.19 38.96 39.10 -1.32 55,678 318,989 -92 Hover/Click
Jan21 200608 40.57 41.23 39.11 39.23 -1.29 8,047 73,331 +176 Hover/Click
Feb21 200608 40.80 41.34 39.23 39.38 -1.26 3,264 43,702 -538 Hover/Click
Mar21 200608 40.65 41.45 39.42 39.53 -1.24 5,804 51,321 +200 Hover/Click
Apr21 200608 41.11 41.44 39.56 39.68 -1.22 2,373 30,527 +180 Hover/Click
May21 200608 41.18 41.64 39.71 39.82 -1.21 1,632 27,314 +460 Hover/Click
Jun21 200608 41.07 41.82 39.85 39.99 -1.18 14,690 116,647 +621 Hover/Click
Jul21 200608 41.30 41.40 40.05 40.13 -1.17 935 25,262 -257 Hover/Click
Aug21 200608 40.45 41.52 40.26 40.26 -1.16 429 16,094 -33 Hover/Click
Sep21 200608 40.39 41.62 40.35 40.39 -1.15 3,114 38,160 -424 Hover/Click
Oct21 200608 41.69 41.73 40.51 40.51 -1.14 540 12,480 +251 Hover/Click
Total Volume and Open Interest 658,704 2,126,519 -9,656  
e-miNY Crude Oil(NYM)
Jul20 200608 39.400 40.425 37.975 38.200 -1.350 15,293 2,621 +119  
Aug20 200608 39.600 40.675 38.225 38.425 -1.375 1,040 1,376 +13  
Sep20 200608 39.950 40.900 38.550 38.650 -1.375 41 606 -2  
Oct20 200608 40.500 40.950 38.725 38.800 -1.350 27 181 +3  
Nov20 200608 40.525 41.050 38.850 38.950 -1.325 14 53 +2  
Dec20 200608 40.600 41.175 38.975 39.100 -1.325 63 355 -6  
Jan21 200608 40.900 40.900 39.125 39.225 -1.300 17 59 -1  
Feb21 200608 41.550 41.550 39.375 39.375 -1.275 0 62 +0  
Mar21 200608 41.050 41.050 39.525 39.525 -1.250 0 39 +0  
Apr21 200608 39.775 39.775 39.675 39.675 -1.225 0 34 +0  
Total Volume and Open Interest 16,522 5,641 +130  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200608 115.23 118.24 111.64 112.13 -2.93 43,045 81,085 -2,496 Hover/Click
Aug20 200608 118.68 121.01 114.70 115.19 -2.75 24,365 36,053 +205 Hover/Click
Sep20 200608 120.25 123.43 117.20 117.67 -2.83 15,385 37,145 -321 Hover/Click
Oct20 200608 123.88 125.69 119.50 119.97 -2.86 7,460 25,823 -93 Hover/Click
Nov20 200608 125.94 127.56 121.48 121.95 -2.95 3,999 22,144 +189 Hover/Click
Dec20 200608 126.55 129.10 122.95 123.45 -3.05 8,813 45,686 -874 Hover/Click
Jan21 200608 129.53 130.61 124.42 124.94 -3.13 2,695 19,779 +58 Hover/Click
Feb21 200608 129.83 131.80 125.67 126.27 -3.20 1,575 12,480 +260 Hover/Click
Mar21 200608 131.89 132.70 126.77 127.26 -3.25 1,478 12,330 +408 Hover/Click
Apr21 200608 129.94 129.94 127.04 127.66 -3.28 544 9,171 +4 Hover/Click
May21 200608 131.63 133.10 128.06 128.18 -3.35 364 4,770 -4 Hover/Click
Jun21 200608 132.01 134.28 128.42 128.92 -3.45 991 20,416 +214 Hover/Click
Jul21 200608 133.80 133.80 130.46 130.46 -3.49 108 3,726 +17 Hover/Click
Aug21 200608 132.20 135.49 131.93 131.93 -3.49 60 2,831 +8 Hover/Click
Total Volume and Open Interest 112,391 383,249 -2,290  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200608 121.29 124.44 119.13 119.50 -1.86 42,382 100,346 -4,762 Hover/Click
Aug20 200608 122.53 125.71 120.31 120.69 -1.97 29,072 52,624 +2,123 Hover/Click
Sep20 200608 122.01 125.21 119.87 120.17 -2.01 21,085 50,346 -1,187 Hover/Click
Oct20 200608 114.00 116.53 111.12 111.46 -2.23 8,345 35,237 +348 Hover/Click
Nov20 200608 114.60 114.60 109.38 109.70 -2.36 3,495 17,810 -440 Hover/Click
Dec20 200608 112.50 113.80 108.28 108.68 -2.48 6,062 39,755 -79 Hover/Click
Jan21 200608 110.15 110.20 108.81 108.95 -2.57 1,634 9,542 -58 Hover/Click
Feb21 200608 113.44 113.44 110.05 110.21 -2.67 864 3,338 +11 Hover/Click
Mar21 200608 116.45 116.76 112.00 112.16 -2.72 934 6,307 -194 Hover/Click
Apr21 200608 127.31 127.34 127.31 127.34 -2.59 721 6,201 -60 Hover/Click
Total Volume and Open Interest 117,894 361,730 -3,887  
e-miNY RBOB Gasoline(NYM)
Jul20 200608 119.50 119.50 119.50 119.50 -1.86 0 2 +0  
Aug20 200608 120.69 120.69 120.69 120.69 -1.97        
Sep20 200608 120.17 120.17 120.17 120.17 -2.01        
Oct20 200608 111.46 111.46 111.46 111.46 -2.23        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200608 1.810 1.816 1.750 1.789 +0.007 114,332 364,219 -3,314 Hover/Click
Aug20 200608 1.900 1.910 1.853 1.892 +0.006 46,029 97,434 +5,940 Hover/Click
Sep20 200608 1.960 1.963 1.907 1.947 +0.006 21,187 150,979 -203 Hover/Click
Oct20 200608 2.040 2.049 1.990 2.036 +0.008 25,763 119,504 +1,404 Hover/Click
Nov20 200608 2.379 2.384 2.333 2.376 +0.009 10,368 53,343 +1,118 Hover/Click
Dec20 200608 2.814 2.830 2.782 2.824 +0.013 13,068 59,372 +334 Hover/Click
Jan21 200608 2.952 2.968 2.920 2.961 +0.011 11,756 105,462 -742 Hover/Click
Feb21 200608 2.900 2.930 2.884 2.925 +0.011 3,775 37,091 -559 Hover/Click
Mar21 200608 2.786 2.815 2.768 2.809 +0.011 8,328 66,635 +589 Hover/Click
Apr21 200608 2.475 2.498 2.461 2.494 +0.009 9,189 69,963 -341 Hover/Click
May21 200608 2.438 2.464 2.432 2.461 +0.007 2,417 25,637 +40 Hover/Click
Jun21 200608 2.467 2.496 2.467 2.492 +0.004 2,057 16,518 +60 Hover/Click
Jul21 200608 2.511 2.532 2.508 2.530 +0.001 1,969 13,239 +334 Hover/Click
Aug21 200608 2.529 2.540 2.527 2.538 -0.001 1,339 10,670 -7 Hover/Click
Sep21 200608 2.511 2.525 2.503 2.521 unch 1,155 11,987 +189 Hover/Click
Oct21 200608 2.532 2.542 2.522 2.538 unch 2,429 27,026 +274 Hover/Click
Total Volume and Open Interest 279,807 1,332,921 +5,568  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200608 42.40 43.41 40.68 40.80 -1.50 172,605 395,826 -5,467 Hover/Click
Sep20 200608 42.54 43.48 40.89 41.00 -1.42 118,238 286,519 +10,920 Hover/Click
Oct20 200608 42.74 43.61 41.12 41.24 -1.38 52,725 148,135 +420 Hover/Click
Nov20 200608 42.96 43.79 41.38 41.51 -1.35 31,237 126,289 -372 Hover/Click
Dec20 200608 43.61 43.98 41.63 41.78 -1.33 73,792 319,763 -2,747 Hover/Click
Jan21 200608 43.40 44.15 41.90 42.03 -1.31 14,468 132,756 +79 Hover/Click
Feb21 200608 43.63 44.33 42.16 42.27 -1.29 7,242 105,156 -110 Hover/Click
Mar21 200608 44.09 44.58 42.44 42.56 -1.27 11,507 91,134 +483 Hover/Click
Apr21 200608 44.32 44.76 42.71 42.83 -1.25 3,832 59,633 +241 Hover/Click
May21 200608 43.40 43.40 43.08 43.11 -1.24 2,999 41,888 -153 Hover/Click
Jun21 200608 44.81 45.33 43.24 43.37 -1.24 23,745 155,925 +600 Hover/Click
Jul21 200608 43.90 43.90 43.62 43.62 -1.23 4,250 44,185 -17 Hover/Click
Aug21 200608 45.05 45.05 43.85 43.85 -1.22 1,682 28,911 +640 Hover/Click
Sep21 200608 45.25 45.25 44.03 44.03 -1.21 3,712 37,522 +622 Hover/Click
Total Volume and Open Interest 562,651 2,609,287 +6,242  
Gas Oil(ICE) Weekly Monthly
Jun20 200608 336.00 345.75 324.75 330.00 -0.50 39,673 53,948 -10,777 Hover/Click
Jul20 200608 343.50 354.75 334.00 339.50 -1.50 90,453 148,282 +6,852 Hover/Click
Aug20 200608 352.00 362.00 341.50 347.00 -2.00 51,783 76,705 +3,946 Hover/Click
Sep20 200608 359.75 369.25 348.75 354.50 -2.00 30,605 73,703 +231 Hover/Click
Oct20 200608 365.75 375.50 355.00 360.50 -2.75 16,295 55,672 -320 Hover/Click
Nov20 200608 369.75 379.00 358.50 364.00 -3.25 7,742 43,200 +48 Hover/Click
Dec20 200608 372.25 381.50 361.00 366.50 -3.50 29,457 89,660 +313 Hover/Click
Jan21 200608 376.50 384.00 365.75 370.75 -3.75 3,889 40,473 -201 Hover/Click
Feb21 200608 382.50 386.25 370.00 375.25 -4.00 1,975 22,299 +194 Hover/Click
Mar21 200608 388.00 391.50 374.00 379.50 -4.25 3,500 23,394 +403 Hover/Click
Total Volume and Open Interest 297,442 874,654 +5,508  
Ethanol(CBOT)
Jul20 200608 1.240 1.255 1.230 1.245 +0.013 15 108 -11  
Aug20 200608 1.226 1.226 1.226 1.226 +0.013 0 168 +0  
Sep20 200608 1.226 1.226 1.226 1.226 +0.013        
Oct20 200608 1.226 1.226 1.226 1.226 +0.013        
Nov20 200608 1.227 1.227 1.227 1.227 +0.013 0 1 +0  
Dec20 200608 1.262 1.262 1.262 1.262 +0.013 0 1 +0  
Jan21 200608 1.258 1.258 1.258 1.258 +0.013        
Feb21 200608 1.258 1.258 1.258 1.258 +0.013        
Total Volume and Open Interest 15 278 -11  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200608 39.46 40.41 37.97 38.19 -1.36 17,637 54,847 -195 Hover/Click
Aug20 200608 39.70 40.63 38.24 38.43 -1.37 48,362 56,114 -4,354 Hover/Click
Sep20 200608 39.90 40.67 38.52 38.65 -1.38 29,171 70,800 -335 Hover/Click
Oct20 200608 40.28 40.72 38.72 38.80 -1.35 17,966 27,179 -120 Hover/Click
Nov20 200608 40.70 40.82 38.89 38.94 -1.34 2,611 17,692 -467 Hover/Click
Dec20 200608 40.76 40.90 39.00 39.10 -1.32 11,101 83,829 -1,318 Hover/Click
Jan21 200608 40.61 40.89 39.17 39.23 -1.29 1,108 10,561 -239 Hover/Click
Feb21 200608 40.98 40.98 39.38 39.38 -1.26 235 6,192 -50 Hover/Click
Mar21 200608 40.83 41.11 39.53 39.53 -1.24 432 8,038 +57 Hover/Click
Apr21 200608 39.68 39.68 39.68 39.68 -1.22 275 5,873 -247 Hover/Click
May21 200608 39.82 39.82 39.82 39.82 -1.21 113 5,553 -298 Hover/Click
Jun21 200608 41.44 41.48 39.90 39.99 -1.18 3,045 35,196 +26 Hover/Click
Jul21 200608 40.13 40.13 40.13 40.13 -1.17 16 5,814 +0 Hover/Click
Aug21 200608 40.26 40.26 40.26 40.26 -1.16 6 6,377 +0 Hover/Click
Sep21 200608 40.39 40.39 40.39 40.39 -1.15 29 5,991 +5 Hover/Click
Oct21 200608 40.51 40.51 40.51 40.51 -1.14 0 6,694 +0 Hover/Click
Total Volume and Open Interest 136,620 544,065 -7,249  
US Dollar Index(ICE) Weekly Monthly
Jun20 200608 96.935 97.065 96.580 96.607 -0.315 30,706 27,044 +969 Hover/Click
Sep20 200608 96.835 97.035 96.535 96.555 -0.338 1,051 1,910 +300 Hover/Click
Dec20 200608 96.700 96.970 96.537 96.537 -0.350 53 256 +2 Hover/Click
Total Volume and Open Interest 31,810 29,251 +1,271  
Australian Dollar(CME) Weekly Monthly
Jun20 200608 69.73 70.30 69.62 70.22 +0.54 114,338 130,086 +578 Hover/Click
Sep20 200608 69.74 70.29 69.62 70.22 +0.55 2,134 3,254 +428 Hover/Click
Dec20 200608 69.89 70.27 69.63 70.21 +0.55 4 347 +0 Hover/Click
Total Volume and Open Interest 116,648 134,419 +991  
British Pound(CME) Weekly Monthly
Jun20 200608 126.81 127.36 126.28 127.26 +0.57 104,306 178,331 -3,245 Hover/Click
Sep20 200608 126.97 127.42 126.35 127.32 +0.57 4,557 7,756 +1,108 Hover/Click
Dec20 200608 127.02 127.41 126.40 127.37 +0.58 22 231 -2 Hover/Click
Total Volume and Open Interest 109,060 187,073 -2,117  
Canadian Dollar(CME) Weekly Monthly
Jun20 200608 74.55 74.87 74.42 74.83 +0.39 68,861 113,058 -1,829 Hover/Click
Sep20 200608 74.54 74.87 74.43 74.84 +0.40 2,054 8,334 +444 Hover/Click
Dec20 200608 74.62 74.85 74.45 74.83 +0.39 94 3,135 +6 Hover/Click
Mar21 200608 74.70 74.84 74.65 74.84 +0.40 10 242 +3 Hover/Click
Total Volume and Open Interest 71,077 125,816 -1,380  
Japanese Yen(CME) Weekly Monthly
Jun20 200608 91.21 92.40 91.17 92.32 +1.08 117,730 140,821 -3,378 Hover/Click
Sep20 200608 91.35 92.54 91.30 92.46 +1.09 9,585 12,422 +5,228 Hover/Click
Dec20 200608 91.58 92.64 91.50 92.61 +1.09 6 57 +1 Hover/Click
Total Volume and Open Interest 128,074 154,612 +1,215  
Swiss Franc(CME) Weekly Monthly
Jun20 200608 104.04 104.66 103.75 104.53 +0.57 32,427 40,576 -166 Hover/Click
Sep20 200608 104.26 104.95 104.05 104.82 +0.58 1,030 1,096 +247 Hover/Click
Dec20 200608 105.10 105.10 104.43 105.10 +0.57 0 52 +0 Hover/Click
Total Volume and Open Interest 33,457 41,725 +81  
EuroFX(CME) Weekly Monthly
Jun20 200608 112.96 113.21 112.70 113.06 +0.10 294,675 544,310 -7,446 Hover/Click
Sep20 200608 113.19 113.45 112.94 113.30 +0.11 36,444 36,218 +12,325 Hover/Click
Dec20 200608 113.51 113.67 113.18 113.53 +0.10 542 2,115 +40 Hover/Click
Total Volume and Open Interest 332,766 596,090 +5,093  
Mexican Peso(CME) Weekly Monthly
Jun20 200608 464.00 465.25 459.75 462.88 +1.25 52,668 125,216 +7,943 Hover/Click
Jul20 200608 462.00 463.25 457.75 461.25 +1.50 2 54 +1  
Total Volume and Open Interest 54,087 128,425 +8,760  
Brazilian Real(CME) Weekly Monthly
Jul20 200608 200.95 207.30 200.70 204.55 +3.60 9,697 26,095 -1,797  
Aug20 200608 201.45 206.95 200.50 204.35 +3.65 61 222 +28  
Sep20 200608 201.40 206.40 200.55 204.10 +3.60 89 668 +28 Hover/Click
Oct20 200608 203.95 206.15 203.95 203.95 +3.65        
Total Volume and Open Interest 9,847 26,985 -1,741  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200608 173~250 175~000 173~110 174~160 +0~120 6,979 9,368 -3,461 Hover/Click
Sep20 200608 172~180 173~130 171~230 172~280 +0~120 315,030 988,769 -13,038 Hover/Click
Dec20 200608 171~280 171~280 171~280 171~280 +0~120       Hover/Click
Total Volume and Open Interest 322,009 998,137 -16,499  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200608 137~155 137~290 137~125 137~235 +0~060 28,105 38,701 -13,456 Hover/Click
Sep20 200608 137~035 137~155 136~300 137~095 +0~065 1,699,672 3,259,457 +6,050 Hover/Click
Dec20 200608 137~090 137~090 137~090 137~090 +0~065       Hover/Click
Total Volume and Open Interest 1,727,777 3,298,158 -7,406  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200608 125~014 125~080 125~000 125~044 +0~034 25,883 76,810 -5,328 Hover/Click
Sep20 200608 124~234 124~314 124~226 124~276 +0~040 786,053 3,402,130 +2,406 Hover/Click
Dec20 200608 124~276 124~276 124~276 124~276 +0~040       Hover/Click
Total Volume and Open Interest 811,936 3,478,940 -2,922  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200608 110~052 110~055 110~043 110~044 -0~004 10,846 88,120 -4,037 Hover/Click
Sep20 200608 110~084 110~090 110~075 110~077 -0~004 391,937 2,056,388 +518 Hover/Click
Dec20 200608 110~077 110~077 110~077 110~077 -0~004       Hover/Click
Total Volume and Open Interest 402,783 2,144,508 -3,519  
Eurodollars(CME) Weekly Monthly
Jun20 200608 99.690 99.692 99.673 99.677 -0.010 160,043 1,726,328 -17,829  
Sep20 200608 99.695 99.700 99.675 99.685 -0.015 146,598 1,684,615 -10,690  
Dec20 200608 99.660 99.665 99.640 99.650 -0.010 155,891 1,128,891 -21,930  
Mar21 200608 99.735 99.745 99.720 99.725 -0.010 146,132 968,082 +5,243  
Jun21 200608 99.745 99.760 99.735 99.740 -0.005 203,779 917,417 -13,458  
Sep21 200608 99.730 99.750 99.725 99.730 unch 134,417 616,237 -7,523  
Dec21 200608 99.675 99.710 99.675 99.690 +0.010 154,516 716,254 +11,550  
Mar22 200608 99.675 99.715 99.670 99.690 +0.015 119,613 618,214 -14,069  
Jun22 200608 99.625 99.675 99.620 99.650 +0.025 132,120 531,155 -19,269  
Sep22 200608 99.580 99.635 99.570 99.610 +0.030 117,720 337,524 -15,094  
Dec22 200608 99.515 99.570 99.505 99.550 +0.035 103,256 281,394 +6,509  
Mar23 200608 99.480 99.535 99.465 99.515 +0.045 155,796 358,457 +9,231  
Jun23 200608 99.415 99.475 99.400 99.460 +0.055 91,238 221,496 +13,411  
Sep23 200608 99.360 99.425 99.345 99.405 +0.055 67,180 168,972 -6,720  
Dec23 200608 99.290 99.360 99.280 99.340 +0.055 40,570 123,127 -4,422  
Mar24 200608 99.230 99.315 99.230 99.295 +0.060 48,576 133,130 -2,420  
Jun24 200608 99.175 99.255 99.170 99.235 +0.060 37,199 88,855 +3,496  
Sep24 200608 99.115 99.195 99.115 99.175 +0.055 43,319 96,411 +2,215  
Total Volume and Open Interest 2,162,893 11,077,982 -60,619  
Ultra T-Bond(CBOT)
Jun20 200608 209~13 210~21 207~12 210~02 +1~00 7,125 61,230 -6,897  
Sep20 200608 207~11 208~31 205~16 208~09 +0~31 200,391 992,209 +8,880  
Dec20 200608 208~09 208~09 208~09 208~09 +0~31        
Total Volume and Open Interest 207,516 1,053,439 +1,983  
Ultra 10-Yr T-Note(CBOT)
Jun20 200608 153~280 154~125 153~145 154~030 +0~090 3,309 34,892 -1,371  
Sep20 200608 153~245 154~110 153~125 154~015 +0~095 247,988 901,644 +15,823  
Dec20 200608 154~055 154~055 154~055 154~055 +0~135        
Total Volume and Open Interest 251,297 936,536 +14,452  
30 Day Federal Funds(CBOT)
Jun20 200608 99.935 99.935 99.923 99.927 -0.005 15,741 138,408 +6,357  
Jul20 200608 99.940 99.940 99.920 99.930 -0.005 24,639 202,537 -15,131  
Aug20 200608 99.935 99.940 99.925 99.930 -0.005 10,231 175,948 -780  
Sep20 200608 99.940 99.940 99.930 99.930 -0.010 10,904 85,399 -336  
Oct20 200608 99.945 99.945 99.935 99.935 -0.010 24,078 223,855 +5,685  
Nov20 200608 99.950 99.955 99.945 99.945 -0.005 33,332 154,545 +6,833  
Total Volume and Open Interest 240,913 1,589,066 +1,515  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200608 151.58 151.74 151.25 151.59 -0.10 667 12,961 +126 Hover/Click
Sep20 200608 151.28 151.63 151.18 151.52 -0.12 19 48 +18 Hover/Click
Dec20 200608 151.52 151.52 151.52 151.52 -0.12       Hover/Click
Total Volume and Open Interest 686 13,009 +144  
Euro-Buxl(EUREX)
Jun20 200608 203.26 203.38 201.60 202.54 +1.14 126,845 107,893 -126,882  
Sep20 200608 208.84 210.32 207.14 209.62 +2.54 100,397 215,183 +34,687  
Dec20 200608 208.12 208.12 208.12 208.12 +2.54        
Total Volume and Open Interest 227,242 323,076 -92,195  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200608 170.13 170.27 169.88 170.22 +0.36 1,106,159 647,133 -550,085 Hover/Click
Sep20 200608 173.08 173.69 172.79 173.51 +0.75 987,426 1,263,384 +217,031 Hover/Click
Dec20 200608 170.75 170.75 170.75 170.75 +0.75 10 10 +9 Hover/Click
Total Volume and Open Interest 2,093,595 1,910,527 -333,045  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200608 134.52 134.59 134.44 134.51 +0.05 643,457 486,728 -415,101 Hover/Click
Sep20 200608 133.89 134.20 133.84 134.11 +0.23 557,040 1,003,358 +174,821 Hover/Click
Dec20 200608 134.11 134.11 134.11 134.11 +0.23       Hover/Click
Total Volume and Open Interest 1,200,497 1,490,086 -240,280  
Euro-Schatz(EUREX)
Jun20 200608 111.89 111.89 111.86 111.89 +0.01 528,871 476,300 -461,613  
Sep20 200608 111.92 112.00 111.91 111.97 +0.04 558,271 1,328,705 +178,120  
Dec20 200608 112.93 112.93 112.93 112.93 +0.04        
Total Volume and Open Interest 1,087,142 1,805,005 -283,493  
3-Mth Euribor(EUREX)
Jun20 200608 100.375 100.375 100.375 100.375 +0.005 360 711 -410  
Sep20 200608 100.410 100.410 100.405 100.410 +0.005 0 938 +0  
Dec20 200608 100.415 100.415 100.415 100.415 +0.005 0 321 +0  
Total Volume and Open Interest 360 4,593 -410  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200608 136~14 136~20 136~10 136~15 +0~08 2,857 42,951 -2,055 Hover/Click
Sep20 200608 135~15 135~22 135~09 135~17 +0~08 240,186 482,096 +2,334 Hover/Click
Total Volume and Open Interest 243,043 525,047 +279  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200608 99.79 99.80 99.79 99.79 -0.00 31,591 503,403 -5,215  
Sep20 200608 99.80 99.81 99.79 99.79 unch 69,925 420,304 -8,591  
Dec20 200608 99.79 99.79 99.78 99.79 unch 43,083 395,851 +2,429  
Mar21 200608 99.84 99.84 99.82 99.83 +0.00 38,830 514,141 +5,434  
Jun21 200608 99.85 99.85 99.83 99.84 unch 40,471 450,903 +7,518  
Sep21 200608 99.84 99.85 99.83 99.84 +0.00 49,841 292,253 +4,089  
Total Volume and Open Interest 527,869 3,618,051 +12,641  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200608 100.370 100.380 100.365 100.375 +0.010 83,743 451,452 -11,977  
Sep20 200608 100.400 100.410 100.400 100.410 +0.010 94,116 437,325 +10,587  
Dec20 200608 100.405 100.415 100.400 100.415 +0.010 68,481 374,725 +7,936  
Total Volume and Open Interest 911,874 3,527,830 +8,803  
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 200608 1679.1 1699.4 1675.9 1698.3 +22.1 807 5,127 -1,541 Hover/Click
Aug20 200608 1686.7 1707.6 1680.7 1705.1 +22.1 198,723 332,759 -2,599 Hover/Click
Oct20 200608 1694.7 1716.9 1693.8 1715.7 +21.6 3,073 29,620 +443 Hover/Click
Dec20 200608 1706.1 1726.0 1700.1 1723.8 +21.9 5,810 71,252 +271 Hover/Click
Feb21 200608 1723.2 1732.3 1717.6 1731.5 +22.2 1,649 14,337 +954 Hover/Click
Apr21 200608 1718.9 1734.5 1718.9 1734.5 +22.3 839 4,406 +461 Hover/Click
Jun21 200608 1714.3 1737.3 1714.3 1737.0 +22.5 310 5,185 -20 Hover/Click
Aug21 200608 1739.4 1739.4 1738.5 1738.5 +22.5 157 1,007 +116 Hover/Click
Oct21 200608 1739.9 1739.9 1739.9 1739.9 +22.6 18 780 +0 Hover/Click
Dec21 200608 1731.5 1741.1 1731.5 1741.1 +22.5 189 3,560 +140 Hover/Click
Feb22 200608 1742.5 1742.5 1742.5 1742.5 +22.5       Hover/Click
Apr22 200608 1744.4 1744.4 1744.4 1744.4 +22.5       Hover/Click
Total Volume and Open Interest 212,677 471,358 -1,711  
Silver(CMX) Weekly Monthly
Jul20 200608 1754.5 1798.0 1749.5 1789.3 +41.4 56,561 115,344 -1,354 Hover/Click
Sep20 200608 1769.5 1817.5 1768.5 1809.8 +43.0 6,733 32,865 +2,662 Hover/Click
Dec20 200608 1796.5 1837.5 1790.0 1831.7 +43.2 2,969 16,890 +1,067 Hover/Click
Mar21 200608 1817.5 1849.1 1817.5 1849.1 +45.3 409 3,306 +34 Hover/Click
May21 200608 1850.5 1861.3 1850.5 1861.3 +45.3 293 1,771 +252 Hover/Click
Jul21 200608 1835.0 1865.0 1835.0 1865.0 +45.3 22 197 +7 Hover/Click
Sep21 200608 1867.9 1867.9 1867.9 1867.9 +45.3 0 127 +0 Hover/Click
Total Volume and Open Interest 67,016 170,820 +2,664  
Platinum(NYMEX) Weekly Monthly
Jul20 200608 831.1 868.9 826.9 861.2 +30.8 10,541 35,107 -378 Hover/Click
Oct20 200608 844.4 872.6 833.1 867.5 +31.5 1,442 15,218 +187 Hover/Click
Jan21 200608 842.0 872.0 841.9 868.1 +29.1 42 1,302 -6 Hover/Click
Apr21 200608 869.3 869.3 869.3 869.3 +29.5 0 175 +0 Hover/Click
Total Volume and Open Interest 12,025 51,802 -197  
Palladium(NYMEX) Weekly Monthly
Jun20 200608 1944.10 2019.20 1944.10 2019.20 +89.30 5 16 -16 Hover/Click
Sep20 200608 1945.30 2060.30 1926.20 2036.90 +84.30 1,262 6,218 -44 Hover/Click
Dec20 200608 1965.00 2030.20 1961.30 2030.20 +84.10 12 404 +1 Hover/Click
Total Volume and Open Interest 1,279 6,639 -59  
Copper(CMX) Weekly Monthly
Jul20 200608 254.30 258.65 253.05 256.55 +1.00 56,679 96,379 -1,150 Hover/Click
Sep20 200608 255.90 260.05 254.50 258.00 +1.15 8,351 43,283 +1,150 Hover/Click
Dec20 200608 257.15 261.50 256.00 259.55 +1.35 2,950 26,565 +553 Hover/Click
Mar21 200608 257.55 262.70 257.55 260.85 +1.35 1,012 6,526 +409 Hover/Click
May21 200608 261.45 261.50 260.85 261.50 +1.40 303 1,194 +43 Hover/Click
Total Volume and Open Interest 70,000 184,556 +1,070  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200608 27124 27563 27031 27527 +455 227,967 76,160 +772 Hover/Click
Sep20 200608 26999 27431 26906 27405 +468 448 1,457 +20 Hover/Click
Dec20 200608 27333 27333 26860 27333 +453 2 34 +0 Hover/Click
Mar21 200608 27316 27316 27316 27316 +438       Hover/Click
Total Volume and Open Interest 228,417 77,651 +792  
S & P 500(CME) Weekly Monthly
Jun20 200608 3196.25 3227.50 3183.75 3227.50 +40.75 1,696 108,833 +634  
Sep20 200608 3216.75 3216.75 3216.75 3216.75 +40.25 0 11 +0  
Dec20 200608 3208.00 3208.00 3208.00 3208.00 +41.00        
Mar21 200608 3201.00 3201.00 3201.00 3201.00 +38.00        
Total Volume and Open Interest 1,696 108,918 +634  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200608 3192.50 3231.25 3183.25 3227.50 +40.75 1,830,904 3,114,222 -12,458 Hover/Click
Sep20 200608 3181.50 3220.50 3173.00 3216.75 +40.25 31,941 66,325 +8,943 Hover/Click
Dec20 200608 3181.50 3210.75 3165.50 3208.00 +41.00 335 42,430 +83 Hover/Click
Mar21 200608 3165.00 3201.00 3165.00 3201.00 +38.00 0 1,579 +0 Hover/Click
Total Volume and Open Interest 1,863,181 3,224,576 -3,432  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200608 9819.00 9901.00 9747.00 9884.75 +76.25 462,358 214,071 +5,703 Hover/Click
Sep20 200608 9815.50 9884.00 9730.75 9868.25 +77.00 1,451 3,314 +349 Hover/Click
Dec20 200608 9810.00 9868.50 9737.50 9868.50 +74.00 0 47 +0 Hover/Click
Total Volume and Open Interest 463,809 217,435 +6,052  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200608 1911.10 1945.70 1905.50 1944.50 +35.00 11,405 64,393 -641 Hover/Click
Sep20 200608 1936.40 1939.70 1902.30 1939.70 +33.60 3 28 +0 Hover/Click
Dec20 200608 1952.90 1952.90 1952.90 1952.90 +35.00       Hover/Click
Total Volume and Open Interest 11,408 64,421 -641  
Volatility Index(CBOE)
Jun20 200608 25.35 26.25 24.95 26.03 +0.70 51,577 80,209 -3,789  
Jul20 200608 27.05 27.97 26.75 27.93 +0.75 38,200 90,568 +4,155  
Aug20 200608 27.13 27.95 26.85 27.93 +0.70 10,900 20,623 +960  
Sep20 200608 27.55 28.34 27.35 28.33 +0.65 2,851 17,463 -20  
Total Volume and Open Interest 107,727 243,065 +2,004  
S & P 600(CME)
Jun20 200608 917.60 917.60 917.60 917.60 +18.50 0 595 +0  
Sep20 200608 918.20 918.20 918.20 918.20 +18.50        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200608 1506.00 1539.40 1501.00 1537.00 +34.30 196,562 566,617 -256 Hover/Click
Sep20 200608 1505.50 1535.80 1498.10 1533.20 +34.00 1,621 5,718 +624 Hover/Click
Dec20 200608 1530.20 1530.20 1530.20 1530.20 +34.80 0 1 +0 Hover/Click
Total Volume and Open Interest 198,183 572,336 +368  
Nikkei 225(CME)
Jun20 200608 23155 23280 22965 23220 +75 8,213 17,151 -478  
Sep20 200608 23260 23335 23005 23260 +55 160 183 +59  
Total Volume and Open Interest 8,373 17,334 -419  
Nikkei 225(SGX) Weekly Monthly
Jun20 200608 22895 23310 22865 23145 +260 95,225 124,916 -1,765  
Sep20 200608 22830 23230 22825 23100 +285 3,535 3,025 +662  
Dec20 200608 22965 22965 22965 22965 +260 0 16,227 +0  
Total Volume and Open Interest 101,020 173,099 -95  
Nikkei 225 Mini(JPX)
Jun20 200608 22970 23315 22905 23190 +320 1,406,494 725,191 +10,737  
Sep20 200608 22905 23250 22855 23120 +420 142,772 37,650 +389  
Dec20 200608 22750 23110 22710 22990 +440 3,053 5,128 +49  
Total Volume and Open Interest 1,610,220 801,257 -7,668  
Nikkei 225(JPX)
Jun20 200608 22970 23310 22910 23190 +320 111,199 337,710 -632  
Sep20 200608 22910 23250 22860 23120 +310 9,972 30,432 +4,260  
Dec20 200608 22780 23050 22740 22990 +320 22 68,904 +1,378  
Total Volume and Open Interest 121,194 515,132 +5,076  
Nikkei 225(CME) Yen
Jun20 200608 23175 23275 22965 23215 +75 44,403 44,892 -1,115  
Sep20 200608 23145 23220 22915 23160 +75 1,194 1,545 +468  
Dec20 200608 23015 23015 23015 23015 +95        
Total Volume and Open Interest 45,597 46,441 -647  
Nikkei 225(CME) e-Mini Yen
Jun20 200608 23220 23220 23220 23220 +80        
Sep20 200608 23160 23160 23160 23160 +70        
Dec20 200608 23020 23020 23020 23020 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200608 5177.5 5228.0 5134.0 5173.5 -21.0 74,706 242,631 -731  
Jul20 200608 5122.0 5163.0 5122.0 5138.0 -22.0 34 94 +8  
Aug20 200608 5136.5 5136.5 5136.5 5136.5 -21.0        
Sep20 200608 5175.5 5175.5 5134.0 5134.0 -21.0 0 33 -4  
Dec20 200608 5114.0 5114.0 5114.0 5114.0 -21.0 0 56,617 +0  
Mar21 200608 5104.5 5104.5 5104.5 5104.5 -20.0        
Total Volume and Open Interest 74,740 313,881 -727  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200608 24667 25075 24597 24745 +48 147,222 125,611 -1,470  
Jul20 200608 24517 24889 24438 24572 +35 205 662 +37  
Total Volume and Open Interest 147,779 138,233 -1,410  
DAX(EUREX) Weekly Monthly
Jun20 200608 12839.5 12934.0 12676.5 12843.0 -14.5 109,537 110,459 -4,376  
Sep20 200608 12780.0 12906.0 12673.5 12822.5 -15.5 653 1,921 +282  
Dec20 200608 12751.5 12840.0 12741.0 12807.5 -14.5 36 469 +1  
Total Volume and Open Interest 110,226 112,849 -4,093  
Mini-DAX(EUREX)
Jun20 200608 12832.0 12936.0 12677.0 12843.0 -14.5 68,887 16,299 -928  
Sep20 200608 12818.0 12911.0 12661.0 12822.5 -15.5 236 1,019 -5  
Dec20 200608 12730.0 12807.5 12704.0 12807.5 -14.5 60 97 +23  
Total Volume and Open Interest 69,183 17,415 -910  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200608 3373 3394 3335 3366 -15 1,570,079 4,348,892 -63,675  
Sep20 200608 3350 3369 3312 3341 -15 41,635 172,606 +14,840  
Dec20 200608 3339 3339 3328 3328 -16 12,462 415,352 +10,731  
Total Volume and Open Interest 1,624,177 4,970,986 -38,105  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200608 10143 10190 10076 10159 -3 57,716 195,439 +2,288  
Sep20 200608 10098 10144 10068 10126 -3 766 2,470 +622  
Dec20 200608 10081 10094 10081 10094 -3 11 208 -5  
Total Volume and Open Interest 58,493 198,117 +2,905  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200608 6483.00 6510.50 6419.00 6476.00 -9.00 105,744 667,108 -2,666  
Sep20 200608 6438.00 6464.00 6405.50 6433.50 -13.00 7,769 10,036 +6,853  
Dec20 200608 6407.50 6413.50 6402.50 6413.50 -11.00 0 5,063 +0  
Total Volume and Open Interest 113,513 682,207 +4,187  
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 200608 20080.00 20395.00 20030.00 20228.00 +38.00 27,451 69,913 -777  
Sep20 200608 19950.00 20250.00 19930.00 20096.00 +38.00 96 695 +24  
Dec20 200608 20000.00 20000.00 19974.00 19974.00 +43.00        
Total Volume and Open Interest 27,547 70,608 -753  
KOSPI 200(KFE)
Jun20 200608 296.50 296.75 289.70 290.70 -0.85 424,603 335,485 -8,847  
Sep20 200608 295.90 296.25 289.30 291.00 -0.20 7,912 38,522 +12,399  
Dec20 200608 295.35 295.35 288.75 290.15 +0.15 41 35,527 -1,093  
Total Volume and Open Interest 432,581 438,060 +3,148  
GSCI(CME) Weekly Monthly
Jun20 200608 320.00 326.10 318.70 318.70 -2.15 135 5,821 -19  
Jul20 200608 323.45 328.90 319.70 321.65 -2.05 1 127 +1  
Aug20 200608 322.30 327.90 322.30 322.30 -2.15        
Total Volume and Open Interest 136 5,948 -18  
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!!!