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 Tue June 09, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200609 864.00 866.50 856.50 863.25 -1.50 138,816 272,970 -15,809 Hover/Click
Aug20 200609 866.75 869.25 859.75 866.00 -1.50 15,159 57,558 +643 Hover/Click
Sep20 200609 869.25 871.50 862.00 868.25 -1.75 12,103 29,674 +1,653 Hover/Click
Nov20 200609 877.50 879.75 870.50 876.50 -1.50 79,527 212,809 +14,739 Hover/Click
Jan21 200609 883.00 884.75 875.50 881.25 -2.00 13,353 65,437 -717 Hover/Click
Mar21 200609 880.25 882.50 873.50 878.50 -2.25 12,495 133,286 -210 Hover/Click
May21 200609 884.25 885.50 876.50 880.00 -3.75 5,958 54,201 +246 Hover/Click
Jul21 200609 893.50 894.25 884.50 887.75 -4.75 3,038 35,148 +15 Hover/Click
Aug21 200609 890.75 895.00 886.25 888.75 -5.00 63 2,033 +29 Hover/Click
Sep21 200609 884.00 884.00 880.75 883.00 -6.25 74 1,067 +25 Hover/Click
Nov21 200609 887.00 887.75 876.25 879.50 -6.50 812 20,709 -229 Hover/Click
Jan22 200609 883.25 883.25 883.25 883.25 -7.00 43 124 +29 Hover/Click
Mar22 200609 879.75 879.75 875.75 878.75 -8.25 94 137 +78 Hover/Click
May22 200609 881.75 881.75 881.75 881.75 -8.25 11 90 +7 Hover/Click
Total Volume and Open Interest 281,558 885,480 +499  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200609 287.60 289.50 286.10 287.10 -1.30 68,418 145,578 -12,943 Hover/Click
Aug20 200609 290.00 292.00 288.80 289.70 -1.30 12,934 40,503 +1,136 Hover/Click
Sep20 200609 291.70 294.10 290.70 291.80 -1.30 7,405 31,088 +724 Hover/Click
Oct20 200609 294.90 295.90 292.70 293.70 -1.10 3,370 19,629 +179 Hover/Click
Dec20 200609 297.40 299.30 296.00 297.10 -0.90 37,419 92,637 +5,639 Hover/Click
Jan21 200609 298.40 300.20 296.90 298.00 -1.00 3,875 22,038 +76 Hover/Click
Mar21 200609 298.50 299.70 296.30 297.40 -1.40 2,364 38,117 -316 Hover/Click
May21 200609 300.10 300.10 296.70 297.50 -1.90 1,619 24,151 -94 Hover/Click
Jul21 200609 301.40 302.90 299.30 300.30 -2.00 683 16,132 +59 Hover/Click
Aug21 200609 302.40 303.50 300.20 300.90 -2.20 117 3,993 +21 Hover/Click
Total Volume and Open Interest 138,516 449,535 -5,432  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200609 28.02 28.36 27.94 28.23 +0.13 70,344 146,426 -4,016 Hover/Click
Aug20 200609 28.22 28.55 28.14 28.41 +0.12 11,819 52,483 +660 Hover/Click
Sep20 200609 28.44 28.72 28.33 28.60 +0.12 9,284 45,584 -608 Hover/Click
Oct20 200609 28.64 28.90 28.51 28.77 +0.11 3,906 22,377 -665 Hover/Click
Dec20 200609 28.94 29.26 28.85 29.14 +0.12 29,047 108,559 +6,707 Hover/Click
Jan21 200609 29.22 29.49 29.10 29.38 +0.13 1,989 18,543 +109 Hover/Click
Mar21 200609 29.40 29.63 29.28 29.56 +0.13 1,588 34,482 +105 Hover/Click
May21 200609 29.57 29.81 29.46 29.72 +0.12 1,302 23,847 -241 Hover/Click
Jul21 200609 29.79 30.01 29.69 29.93 +0.10 1,541 13,354 -190 Hover/Click
Aug21 200609 29.89 30.08 29.81 30.02 +0.10 31 2,332 -1 Hover/Click
Total Volume and Open Interest 131,265 478,394 +1,942  
Canola(WCE) Weekly Monthly
Jul20 200609 464.2 467.9 464.2 467.7 +2.8 6,937 89,931 -210 Hover/Click
Nov20 200609 470.3 472.7 469.2 471.5 +1.2 8,666 85,870 +1,052 Hover/Click
Jan21 200609 475.7 478.9 475.5 477.7 +1.2 1,584 12,481 +570 Hover/Click
Mar21 200609 482.7 484.6 481.3 483.1 +0.9 59 3,845 +16 Hover/Click
May21 200609 488.1 490.0 486.2 487.9 +0.6 60 1,838 +13 Hover/Click
Total Volume and Open Interest 17,359 194,934 +1,490  
Corn(CBOT) Weekly Monthly
Jul20 200609 332.25 334.00 326.75 327.50 -6.25 215,912 546,449 -29,845 Hover/Click
Sep20 200609 336.75 338.00 331.75 333.00 -5.25 112,490 345,838 +28,234 Hover/Click
Dec20 200609 346.00 347.50 341.75 343.25 -4.25 70,644 403,165 +8,529 Hover/Click
Mar21 200609 357.75 359.00 353.75 355.25 -3.75 15,294 68,462 +2,155 Hover/Click
May21 200609 364.00 365.25 360.50 362.25 -3.25 3,999 17,343 +392 Hover/Click
Jul21 200609 369.00 370.25 365.75 367.75 -2.75 3,418 67,646 +178 Hover/Click
Sep21 200609 369.75 370.25 366.00 368.75 -2.00 571 22,577 +221 Hover/Click
Dec21 200609 375.75 377.00 373.75 375.75 -1.75 6,090 65,780 +878 Hover/Click
Mar22 200609 386.00 386.75 384.00 385.75 -1.00 27 2,035 +13 Hover/Click
May22 200609 389.25 390.75 389.25 390.75 -0.75 0 493 +0 Hover/Click
Total Volume and Open Interest 428,499 1,542,083 +10,765  
Wheat(CBOT) Weekly Monthly
Jul20 200609 512.00 514.00 500.75 504.50 -7.00 100,263 168,471 -18,556 Hover/Click
Sep20 200609 517.25 519.00 507.25 510.75 -6.50 59,573 101,032 +8,870 Hover/Click
Dec20 200609 527.50 529.25 518.00 521.25 -6.25 19,189 69,413 +2,238 Hover/Click
Mar21 200609 537.25 539.00 528.25 531.50 -5.75 6,209 26,626 +447 Hover/Click
May21 200609 542.25 543.75 533.50 535.75 -6.50 3,821 7,050 +105 Hover/Click
Jul21 200609 543.00 543.75 533.75 535.75 -6.50 1,159 9,598 +104 Hover/Click
Total Volume and Open Interest 190,348 388,783 -6,760  
Wheat(KCBT) Weekly Monthly
Jul20 200609 460.00 463.75 453.75 457.75 -2.75 43,734 112,602 -10,235 Hover/Click
Sep20 200609 468.00 471.50 461.75 466.25 -2.25 28,259 56,614 +3,935 Hover/Click
Dec20 200609 479.75 483.50 474.00 478.50 -2.25 7,998 40,099 +2,396 Hover/Click
Mar21 200609 493.75 495.00 485.75 490.50 -1.75 1,496 15,103 -22 Hover/Click
May21 200609 501.25 502.25 493.25 497.75 -2.00 418 3,673 +118 Hover/Click
Jul21 200609 507.00 507.75 499.00 503.25 -2.00 613 2,630 +207 Hover/Click
Sep21 200609 511.25 514.75 506.75 511.25 -1.50 5 98 +2 Hover/Click
Total Volume and Open Interest 82,550 231,122 -3,608  
Wheat(MGE) Weekly Monthly
Jul20 200609 523.00 525.00 519.00 524.25 unch 4,882 35,134 -142 Hover/Click
Sep20 200609 535.25 537.25 531.50 536.50 unch 4,173 19,413 -83 Hover/Click
Dec20 200609 549.00 551.50 545.50 551.00 +0.25 1,233 11,412 -260 Hover/Click
Mar21 200609 561.50 564.00 559.25 563.25 unch 207 4,649 +7 Hover/Click
May21 200609 571.25 571.25 571.00 571.00 -1.00 41 2,022 +0 Hover/Click
Jul21 200609 576.00 576.00 575.00 575.00 -2.25 93 250 +55 Hover/Click
Total Volume and Open Interest 10,633 72,923 -419  
Oats(CBOT) Weekly Monthly
Jul20 200609 314.75 321.50 307.00 317.25 +2.75 999 2,978 -351 Hover/Click
Sep20 200609 279.00 287.25 272.75 284.75 +5.75 120 611 +19 Hover/Click
Dec20 200609 268.25 274.00 261.75 271.00 +3.00 216 1,796 -13 Hover/Click
Mar21 200609 266.00 274.00 266.00 274.00 +3.75 1 16 +1 Hover/Click
Total Volume and Open Interest 1,336 5,401 -344  
Rough Rice(CBOT) Weekly Monthly
Jul20 200609 17.57 17.57 17.57 17.57 -1.50 803 4,001 -207 Hover/Click
Sep20 200609 12.06 12.20 11.65 12.02 -0.03 530 6,736 +198 Hover/Click
Nov20 200609 11.88 11.88 11.64 11.85 -0.02 106 1,049 +38 Hover/Click
Jan21 200609 12.00 12.05 11.89 12.05 -0.03 0 10 +0 Hover/Click
Total Volume and Open Interest 1,439 11,796 +29  
Live Cattle(CME) Weekly Monthly
Jun20 200609 93.750 96.800 93.750 96.330 +2.195 8,075 14,831 -5,855 Hover/Click
Aug20 200609 96.035 98.330 95.600 97.800 +1.470 31,844 125,007 +162 Hover/Click
Oct20 200609 99.000 101.200 98.750 100.580 +1.195 16,535 58,072 -187 Hover/Click
Dec20 200609 103.285 104.750 102.930 104.180 +0.500 10,396 39,307 +183 Hover/Click
Feb21 200609 107.200 108.385 106.885 107.750 +0.100 3,781 15,540 -5 Hover/Click
Apr21 200609 109.730 110.800 109.450 110.150 -0.100 2,137 10,720 +237 Hover/Click
Total Volume and Open Interest 73,276 267,420 -5,319  
Feeder Cattle(CME) Weekly Monthly
Aug20 200609 132.750 134.880 131.535 134.250 +1.175 3,357 17,662 +63 Hover/Click
Sep20 200609 134.150 136.200 133.300 135.550 +1.015 1,379 5,624 +84 Hover/Click
Oct20 200609 134.750 136.785 134.000 136.035 +1.000 1,283 3,780 +76 Hover/Click
Nov20 200609 135.000 137.000 134.630 136.300 +0.815 515 2,547 -5 Hover/Click
Jan21 200609 134.325 135.380 133.380 134.735 +0.700 357 2,156 -20 Hover/Click
Mar21 200609 133.435 134.235 132.785 133.500 +0.315 72 435 +18 Hover/Click
Apr21 200609 134.185 134.685 133.600 134.185 +0.335 1 12 +0 Hover/Click
Total Volume and Open Interest 6,964 32,216 +216  
Lean Hogs(CME) Weekly Monthly
Jun20 200609 48.080 48.580 47.780 48.080 -0.500 3,043 14,199 +39 Hover/Click
Jul20 200609 53.680 54.230 52.450 52.980 -1.000 22,967 59,371 -4,099 Hover/Click
Aug20 200609 57.250 57.800 56.630 56.800 -1.000 20,103 55,200 +4,088 Hover/Click
Oct20 200609 54.080 54.980 53.880 54.900 +0.370 7,240 39,657 +433 Hover/Click
Dec20 200609 54.880 56.030 54.680 55.950 +0.670 4,979 31,273 +140 Hover/Click
Feb21 200609 61.250 62.780 61.100 62.600 +0.950 2,023 12,959 +142 Hover/Click
Apr21 200609 67.250 68.700 67.250 68.530 +0.880 539 4,173 +163 Hover/Click
May21 200609 72.330 72.980 72.330 72.880 +0.930 14 112 +14  
Total Volume and Open Interest 61,111 218,049 +1,007  
Class III Milk(CME) Weekly Monthly
Jun20 200609 20.21 20.59 20.17 20.56 +0.42 487 5,514 -35 Hover/Click
Jul20 200609 18.96 19.62 18.95 19.60 +0.66 690 3,932 +148 Hover/Click
Aug20 200609 17.50 18.00 17.45 17.92 +0.45 302 2,929 +82 Hover/Click
Sep20 200609 17.08 17.50 17.07 17.49 +0.39 176 2,367 +83 Hover/Click
Oct20 200609 16.80 17.15 16.80 17.14 +0.29 62 1,993 +7 Hover/Click
Nov20 200609 16.81 17.00 16.70 16.97 +0.22 27 1,692 +13 Hover/Click
Dec20 200609 16.38 16.56 16.38 16.55 +0.19 20 1,472 +9 Hover/Click
Jan21 200609 16.20 16.25 16.20 16.20 +0.11 41 486 +30 Hover/Click
Feb21 200609 16.20 16.25 16.20 16.25 +0.06 37 457 +24 Hover/Click
Mar21 200609 16.22 16.22 16.22 16.22 unch 38 477 +25 Hover/Click
Apr21 200609 16.28 16.28 16.28 16.28 unch 64 289 +64 Hover/Click
May21 200609 16.32 16.32 16.32 16.32 unch 58 251 +54 Hover/Click
Jun21 200609 16.41 16.41 16.41 16.41 unch 2 201 +0 Hover/Click
Total Volume and Open Interest 2,004 22,288 +504  
Cocoa(ICE) Weekly Monthly
Jul20 200609 2416 2508 2405 2484 +71 18,683 47,476 -8,554 Hover/Click
Sep20 200609 2373 2439 2368 2419 +46 19,905 80,705 +3,434 Hover/Click
Dec20 200609 2357 2417 2346 2391 +41 4,806 56,443 -161 Hover/Click
Mar21 200609 2335 2406 2328 2371 +40 2,409 33,322 +129 Hover/Click
May21 200609 2327 2412 2322 2369 +45 750 10,790 +271 Hover/Click
Jul21 200609 2320 2418 2315 2367 +51 695 4,625 +182 Hover/Click
Sep21 200609 2308 2412 2304 2362 +59 410 2,679 -34 Hover/Click
Total Volume and Open Interest 47,775 237,967 -4,617  
Coffee "C"(ICE) Weekly Monthly
Jul20 200609 99.20 99.45 97.25 97.80 -1.10 16,818 75,247 -5,044 Hover/Click
Sep20 200609 101.10 101.20 99.05 99.70 -1.00 14,547 65,097 +1,724 Hover/Click
Dec20 200609 103.90 103.90 101.30 101.85 -1.05 7,076 58,015 -142 Hover/Click
Mar21 200609 105.65 105.70 103.55 104.10 -1.05 3,624 32,142 +1,086 Hover/Click
May21 200609 106.70 107.10 105.15 105.55 -1.05 1,263 13,506 +113 Hover/Click
Jul21 200609 108.35 108.35 106.55 106.95 -1.05 780 7,722 +84 Hover/Click
Total Volume and Open Interest 45,105 276,807 -1,960  
Orange Juice(ICE) Weekly Monthly
Jul20 200609 126.00 126.65 124.00 125.90 +0.55 568 6,023 +7 Hover/Click
Sep20 200609 127.90 128.45 126.00 127.75 +0.30 80 3,780 +38 Hover/Click
Nov20 200609 128.45 128.45 127.15 128.45 +0.55 45 897 +7 Hover/Click
Jan21 200609 128.00 129.00 128.00 129.00 +0.45 32 459 +14 Hover/Click
Mar21 200609 130.40 130.40 130.40 130.40 +0.45 0 187 +0 Hover/Click
May21 200609 131.80 131.80 131.80 131.80 +0.45       Hover/Click
Total Volume and Open Interest 725 11,346 +66  
Sugar #11(ICE) Weekly Monthly
Jul20 200609 11.90 12.03 11.80 12.00 +0.06 85,151 255,150 -17,925 Hover/Click
Oct20 200609 12.05 12.19 11.92 12.16 +0.13 68,393 300,509 +10,821 Hover/Click
Mar21 200609 12.70 12.83 12.57 12.80 +0.13 22,766 176,029 +2,271 Hover/Click
May21 200609 12.50 12.63 12.43 12.60 +0.09 6,859 78,903 +211 Hover/Click
Jul21 200609 12.37 12.49 12.30 12.45 +0.08 6,186 65,718 +559 Hover/Click
Oct21 200609 12.42 12.54 12.36 12.49 +0.07 2,808 53,931 +334 Hover/Click
Mar22 200609 12.77 12.87 12.77 12.81 +0.03 613 31,101 +129 Hover/Click
May22 200609 12.56 12.63 12.54 12.54 -0.04 329 13,249 +0 Hover/Click
Total Volume and Open Interest 194,144 1,001,833 -3,314  
London Cocoa(LCE) Weekly Monthly
Jul20 200609 1853 1893 1844 1880 +31 6,586 57,299 -2,840 Hover/Click
Sep20 200609 1754 1775 1747 1772 +24 7,022 47,995 +905 Hover/Click
Dec20 200609 1692 1705 1690 1702 +11 3,720 64,066 -68 Hover/Click
Mar21 200609 1662 1672 1656 1669 +10 2,021 45,043 +411 Hover/Click
May21 200609 1660 1672 1654 1669 +11 579 16,668 +207 Hover/Click
Jul21 200609 1652 1667 1652 1666 +12 289 8,222 +134 Hover/Click
Sep21 200609 1646 1661 1646 1660 +12 276 9,681 +153 Hover/Click
Total Volume and Open Interest 20,571 254,913 -1,047  
London Sugar(LCE) Weekly Monthly
Aug20 200609 385.30 390.80 383.50 388.30 +1.00 8,159 40,878 -455 Hover/Click
Oct20 200609 368.00 372.90 366.40 372.10 +2.60 6,031 27,706 +1,266 Hover/Click
Dec20 200609 360.50 364.60 358.70 364.30 +2.30 2,091 12,101 +695 Hover/Click
Mar21 200609 359.50 363.40 357.70 363.10 +2.10 846 9,991 +95 Hover/Click
May21 200609 363.30 367.20 361.60 366.80 +2.00 163 4,365 +93 Hover/Click
Total Volume and Open Interest 17,451 100,982 +1,693  
Cotton(ICE) Weekly Monthly
Jul20 200609 60.86 61.33 60.21 60.52 -0.29 26,742 55,868 -8,877 Hover/Click
Oct20 200609 61.72 61.74 60.38 60.70 -0.42 10 43 -2 Hover/Click
Dec20 200609 60.37 60.77 59.52 60.02 -0.35 26,835 92,452 +6,726 Hover/Click
Mar21 200609 61.16 61.37 60.20 60.70 -0.24 3,976 16,740 +976 Hover/Click
May21 200609 61.69 61.73 60.63 60.96 -0.31 1,683 3,733 +38 Hover/Click
Jul21 200609 61.50 61.63 60.99 61.12 -0.36 927 5,228 -109 Hover/Click
Total Volume and Open Interest 60,428 184,552 -1,159  
Lumber(CME) Weekly Monthly
Jul20 200609 369.8 369.8 354.0 357.6 -13.2 279 1,337 -51  
Sep20 200609 368.1 369.7 357.3 359.3 -10.8 157 843 -4  
Nov20 200609 354.3 354.3 354.3 354.3 -10.8 55 316 +25  
Jan21 200609 364.1 364.1 364.1 364.1 -3.4 3 44 +1  
Mar21 200609 362.7 362.7 362.7 362.7 -3.4        
May21 200609 361.2 361.2 361.2 361.2 -3.4        
Jul21 200609 359.7 359.7 359.7 359.7 -3.4        
Total Volume and Open Interest 494 2,540 -29  
Crude Oil(NYM) Weekly Monthly
Jul20 200609 38.22 39.10 37.07 38.94 +0.75 396,856 226,110 -11,783 Hover/Click
Aug20 200609 38.51 39.31 37.33 39.16 +0.73 139,939 238,454 -412 Hover/Click
Sep20 200609 38.70 39.52 37.61 39.38 +0.73 118,802 333,370 +3,129 Hover/Click
Oct20 200609 38.82 39.68 37.84 39.53 +0.73 42,716 115,568 +5,178 Hover/Click
Nov20 200609 39.08 39.81 38.07 39.67 +0.73 25,014 123,639 +3,118 Hover/Click
Dec20 200609 39.07 39.96 38.23 39.82 +0.72 108,238 321,569 +2,580 Hover/Click
Jan21 200609 39.53 40.05 38.49 39.95 +0.72 20,666 74,380 +1,049 Hover/Click
Feb21 200609 39.32 40.20 38.67 40.09 +0.71 6,481 42,963 -739 Hover/Click
Mar21 200609 39.58 40.34 38.90 40.22 +0.69 21,198 52,264 +943 Hover/Click
Apr21 200609 40.05 40.41 39.15 40.36 +0.68 4,704 31,679 +1,152 Hover/Click
May21 200609 40.20 40.58 39.28 40.50 +0.68 1,971 27,543 +229 Hover/Click
Jun21 200609 40.02 40.79 39.34 40.65 +0.66 36,471 116,021 -626 Hover/Click
Jul21 200609 40.36 40.79 39.77 40.79 +0.66 2,044 25,097 -165 Hover/Click
Aug21 200609 40.31 40.92 39.98 40.92 +0.66 1,130 16,078 -16 Hover/Click
Sep21 200609 40.60 41.04 40.12 41.04 +0.65 5,478 38,616 +456 Hover/Click
Oct21 200609 41.17 41.17 40.28 41.17 +0.66 695 12,792 +312 Hover/Click
Total Volume and Open Interest 992,909 2,132,269 +5,750  
e-miNY Crude Oil(NYM)
Jul20 200609 38.200 39.100 37.075 38.950 +0.750 19,501 2,406 -215  
Aug20 200609 38.450 39.300 37.350 39.150 +0.725 1,537 1,354 -22  
Sep20 200609 38.800 39.500 37.625 39.375 +0.725 132 598 -8  
Oct20 200609 38.925 39.650 37.850 39.525 +0.725 51 176 -5  
Nov20 200609 38.375 39.775 38.375 39.675 +0.725 11 55 +2  
Dec20 200609 39.375 39.950 38.225 39.825 +0.725 180 359 +4  
Jan21 200609 39.250 39.950 38.750 39.950 +0.725 33 62 +3  
Feb21 200609 40.100 40.100 40.100 40.100 +0.725 6 64 +2  
Mar21 200609 40.225 40.225 40.225 40.225 +0.700 3 39 +0  
Apr21 200609 40.350 40.350 40.350 40.350 +0.675 0 34 +0  
Total Volume and Open Interest 21,506 5,401 -240  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200609 112.12 115.90 110.40 115.47 +3.34 49,610 76,510 -4,575 Hover/Click
Aug20 200609 115.10 118.50 113.45 118.13 +2.94 23,717 37,542 +1,489 Hover/Click
Sep20 200609 118.16 120.80 115.91 120.46 +2.79 16,820 37,718 +573 Hover/Click
Oct20 200609 120.86 122.96 118.21 122.64 +2.67 8,303 25,454 -369 Hover/Click
Nov20 200609 123.07 124.71 120.62 124.47 +2.52 4,651 22,148 +4 Hover/Click
Dec20 200609 124.27 126.27 121.79 125.88 +2.43 9,952 44,303 -1,383 Hover/Click
Jan21 200609 125.29 127.61 123.29 127.33 +2.39 3,204 19,606 -173 Hover/Click
Feb21 200609 127.46 128.88 124.64 128.60 +2.33 1,735 12,750 +270 Hover/Click
Mar21 200609 128.02 129.80 126.00 129.54 +2.28 3,643 13,476 +1,146 Hover/Click
Apr21 200609 128.44 129.96 127.59 129.93 +2.27 654 9,107 -64 Hover/Click
May21 200609 127.31 130.47 127.31 130.47 +2.29 301 4,829 +59 Hover/Click
Jun21 200609 129.66 131.61 127.63 131.21 +2.29 1,816 20,662 +246 Hover/Click
Jul21 200609 132.68 133.00 131.91 132.68 +2.22 173 3,739 +13 Hover/Click
Aug21 200609 132.25 134.06 131.68 134.06 +2.13 140 2,866 +35 Hover/Click
Total Volume and Open Interest 127,008 380,715 -2,534  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200609 120.50 121.74 118.18 121.03 +1.53 49,669 94,562 -5,784 Hover/Click
Aug20 200609 121.32 122.83 119.39 122.37 +1.68 35,009 56,129 +3,505 Hover/Click
Sep20 200609 120.60 122.43 118.80 122.05 +1.88 22,928 50,354 +8 Hover/Click
Oct20 200609 112.57 113.78 110.00 113.52 +2.06 12,116 35,644 +407 Hover/Click
Nov20 200609 108.47 112.02 108.47 111.78 +2.08 6,295 18,027 +217 Hover/Click
Dec20 200609 109.75 111.02 106.96 110.75 +2.07 8,504 40,659 +904 Hover/Click
Jan21 200609 108.29 111.12 108.23 111.03 +2.08 1,988 9,446 -96 Hover/Click
Feb21 200609 109.73 112.25 109.07 112.22 +2.01 468 3,458 +120 Hover/Click
Mar21 200609 113.08 114.20 111.02 114.12 +1.96 846 6,458 +151 Hover/Click
Apr21 200609 126.87 129.30 126.37 129.30 +1.96 585 6,358 +157 Hover/Click
Total Volume and Open Interest 140,532 361,131 -599  
e-miNY RBOB Gasoline(NYM)
Jul20 200609 121.03 121.03 121.03 121.03 +1.53 1 2 +0  
Aug20 200609 122.37 122.37 122.37 122.37 +1.68        
Sep20 200609 122.05 122.05 122.05 122.05 +1.88        
Oct20 200609 113.52 113.52 113.52 113.52 +2.06        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200609 1.809 1.829 1.756 1.767 -0.022 207,229 324,413 -39,806 Hover/Click
Aug20 200609 1.905 1.921 1.853 1.863 -0.029 89,609 108,165 +10,731 Hover/Click
Sep20 200609 1.959 1.973 1.905 1.918 -0.029 70,351 152,044 +1,065 Hover/Click
Oct20 200609 2.047 2.059 1.998 2.009 -0.027 41,891 118,795 -709 Hover/Click
Nov20 200609 2.384 2.393 2.350 2.360 -0.016 15,851 52,453 -890 Hover/Click
Dec20 200609 2.828 2.835 2.801 2.821 -0.003 16,313 59,367 -5 Hover/Click
Jan21 200609 2.965 2.971 2.937 2.956 -0.005 22,336 104,965 -497 Hover/Click
Feb21 200609 2.927 2.936 2.902 2.922 -0.003 5,759 37,718 +627 Hover/Click
Mar21 200609 2.812 2.821 2.788 2.812 +0.003 16,084 68,404 +1,769 Hover/Click
Apr21 200609 2.495 2.503 2.484 2.503 +0.009 12,745 69,826 -137 Hover/Click
May21 200609 2.463 2.468 2.451 2.468 +0.007 3,441 25,806 +169 Hover/Click
Jun21 200609 2.494 2.501 2.485 2.500 +0.008 2,427 16,371 -147 Hover/Click
Jul21 200609 2.535 2.539 2.523 2.539 +0.009 2,195 13,338 +99 Hover/Click
Aug21 200609 2.536 2.547 2.530 2.546 +0.008 1,565 10,698 +28 Hover/Click
Sep21 200609 2.525 2.528 2.516 2.527 +0.006 1,278 12,201 +214 Hover/Click
Oct21 200609 2.538 2.552 2.533 2.543 +0.005 3,579 28,456 +1,430 Hover/Click
Total Volume and Open Interest 520,357 1,308,468 -24,453  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200609 41.10 41.45 39.85 41.18 +0.38 250,309 379,803 -16,023 Hover/Click
Sep20 200609 41.25 41.67 40.08 41.51 +0.51 187,797 308,916 +22,397 Hover/Click
Oct20 200609 41.56 41.93 40.35 41.80 +0.56 94,255 155,164 +7,029 Hover/Click
Nov20 200609 41.81 42.23 40.67 42.09 +0.58 53,901 128,495 +2,206 Hover/Click
Dec20 200609 42.07 42.51 40.98 42.38 +0.60 140,713 307,876 -11,887 Hover/Click
Jan21 200609 42.34 42.76 41.29 42.65 +0.62 25,874 135,494 +2,738 Hover/Click
Feb21 200609 42.58 43.01 41.68 42.90 +0.63 15,987 104,294 -862 Hover/Click
Mar21 200609 42.90 43.27 41.90 43.20 +0.64 27,309 91,202 +68 Hover/Click
Apr21 200609 43.14 43.53 42.36 43.46 +0.63 7,840 59,137 -496 Hover/Click
May21 200609 43.72 43.74 43.72 43.74 +0.63 3,625 42,616 +728 Hover/Click
Jun21 200609 43.66 44.12 42.75 44.00 +0.63 38,892 158,139 +2,214 Hover/Click
Jul21 200609 44.25 44.25 44.25 44.25 +0.63 9,884 45,868 +1,683 Hover/Click
Aug21 200609 44.47 44.47 44.47 44.47 +0.62 5,698 30,497 +1,586 Hover/Click
Sep21 200609 44.65 44.65 44.65 44.65 +0.62 6,212 38,955 +1,433 Hover/Click
Total Volume and Open Interest 923,446 2,622,308 +13,021  
Gas Oil(ICE) Weekly Monthly
Jun20 200609 328.25 335.50 320.50 329.00 -1.00 42,960 43,469 -10,479 Hover/Click
Jul20 200609 337.50 345.75 330.25 339.00 -0.50 107,964 145,608 -2,674 Hover/Click
Aug20 200609 344.75 352.50 337.75 346.25 -0.75 57,346 79,846 +3,141 Hover/Click
Sep20 200609 353.25 359.00 345.00 353.25 -1.25 35,917 81,102 +7,399 Hover/Click
Oct20 200609 359.50 365.00 351.00 359.25 -1.25 23,216 56,878 +1,206 Hover/Click
Nov20 200609 363.00 367.75 354.75 362.50 -1.50 11,174 43,378 +178 Hover/Click
Dec20 200609 365.50 370.50 357.00 365.00 -1.50 36,225 88,365 -1,295 Hover/Click
Jan21 200609 368.25 373.75 361.50 369.00 -1.75 4,578 39,783 -690 Hover/Click
Feb21 200609 374.00 378.25 367.50 373.25 -2.00 2,589 22,584 +285 Hover/Click
Mar21 200609 378.50 381.50 371.75 377.50 -2.00 3,752 22,934 -460 Hover/Click
Total Volume and Open Interest 349,541 870,158 -4,496  
Ethanol(CBOT)
Jul20 200609 1.245 1.260 1.170 1.240 -0.005 16 107 -1  
Aug20 200609 1.184 1.200 1.176 1.200 -0.026 0 168 +0  
Sep20 200609 1.200 1.200 1.200 1.200 -0.026        
Oct20 200609 1.200 1.200 1.200 1.200 -0.026        
Nov20 200609 1.201 1.201 1.201 1.201 -0.026 0 1 +0  
Dec20 200609 1.236 1.236 1.236 1.236 -0.026 0 1 +0  
Jan21 200609 1.232 1.232 1.232 1.232 -0.026        
Feb21 200609 1.232 1.232 1.232 1.232 -0.026        
Total Volume and Open Interest 16 277 -1  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200609 38.55 39.09 37.08 38.94 +0.75 23,568 53,733 -1,114 Hover/Click
Aug20 200609 38.84 39.30 37.33 39.16 +0.73 43,350 57,907 +1,793 Hover/Click
Sep20 200609 39.24 39.52 37.61 39.38 +0.73 34,540 71,394 +594 Hover/Click
Oct20 200609 39.14 39.67 37.86 39.53 +0.73 14,798 27,686 +507 Hover/Click
Nov20 200609 39.17 39.81 38.14 39.67 +0.73 3,644 17,682 -10 Hover/Click
Dec20 200609 39.60 39.95 38.25 39.82 +0.72 15,642 84,507 +678 Hover/Click
Jan21 200609 38.98 39.96 38.91 39.95 +0.72 1,673 10,761 +200 Hover/Click
Feb21 200609 39.15 40.09 39.15 40.09 +0.71 326 6,133 -59 Hover/Click
Mar21 200609 39.32 40.22 39.32 40.22 +0.69 1,074 7,980 -58 Hover/Click
Apr21 200609 40.36 40.36 40.36 40.36 +0.68 644 5,703 -170 Hover/Click
May21 200609 40.50 40.50 40.50 40.50 +0.68 97 5,487 -66 Hover/Click
Jun21 200609 40.33 40.69 39.62 40.65 +0.66 4,726 35,282 +86 Hover/Click
Jul21 200609 40.79 40.79 40.79 40.79 +0.66 378 5,761 -53 Hover/Click
Aug21 200609 40.92 40.92 40.92 40.92 +0.66 242 6,577 +200 Hover/Click
Sep21 200609 41.04 41.04 41.04 41.04 +0.65 119 5,963 -28 Hover/Click
Oct21 200609 41.17 41.17 41.17 41.17 +0.66 0 6,694 +0 Hover/Click
Total Volume and Open Interest 151,884 546,336 +2,271  
US Dollar Index(ICE) Weekly Monthly
Jun20 200609 96.635 97.065 96.215 96.320 -0.287 23,985 27,917 +873 Hover/Click
Sep20 200609 96.545 97.005 96.180 96.270 -0.285 1,384 2,012 +102 Hover/Click
Dec20 200609 96.445 96.980 96.275 96.275 -0.262 23 254 -2 Hover/Click
Total Volume and Open Interest 25,392 30,224 +973  
Australian Dollar(CME) Weekly Monthly
Jun20 200609 70.16 70.44 68.99 69.66 -0.56 100,757 124,878 -5,208 Hover/Click
Sep20 200609 70.18 70.43 68.98 69.66 -0.56 5,733 5,113 +1,859 Hover/Click
Dec20 200609 70.29 70.39 69.00 69.64 -0.57 71 342 -5 Hover/Click
Total Volume and Open Interest 106,740 131,073 -3,346  
British Pound(CME) Weekly Monthly
Jun20 200609 127.22 127.56 126.19 127.41 +0.15 131,706 170,043 -8,288 Hover/Click
Sep20 200609 127.29 127.62 126.25 127.47 +0.15 7,160 8,998 +1,242 Hover/Click
Dec20 200609 127.20 127.63 126.31 127.51 +0.14 25 244 +13 Hover/Click
Total Volume and Open Interest 139,083 180,022 -7,051  
Canadian Dollar(CME) Weekly Monthly
Jun20 200609 74.71 74.85 74.14 74.67 -0.16 80,665 108,955 -4,103 Hover/Click
Sep20 200609 74.72 74.86 74.15 74.67 -0.17 3,832 9,789 +1,455 Hover/Click
Dec20 200609 74.40 74.68 74.18 74.67 -0.16 201 3,199 +64 Hover/Click
Mar21 200609 74.64 74.68 74.21 74.68 -0.16 2 242 +0 Hover/Click
Total Volume and Open Interest 84,787 123,221 -2,595  
Japanese Yen(CME) Weekly Monthly
Jun20 200609 92.24 92.93 92.14 92.83 +0.51 112,287 142,369 +1,548 Hover/Click
Sep20 200609 92.39 93.06 92.28 92.97 +0.51 6,631 13,516 +1,094 Hover/Click
Dec20 200609 92.88 93.17 92.48 93.13 +0.52 1 58 +1 Hover/Click
Total Volume and Open Interest 119,073 157,303 +2,691  
Swiss Franc(CME) Weekly Monthly
Jun20 200609 104.41 105.47 104.34 105.26 +0.73 33,618 39,998 -578 Hover/Click
Sep20 200609 104.73 105.76 104.64 105.56 +0.74 2,538 2,010 +914 Hover/Click
Dec20 200609 105.84 105.90 104.99 105.85 +0.75 0 52 +0 Hover/Click
Total Volume and Open Interest 36,156 42,061 +336  
EuroFX(CME) Weekly Monthly
Jun20 200609 112.94 113.66 112.42 113.47 +0.41 243,548 532,610 -11,700 Hover/Click
Sep20 200609 113.18 113.90 112.66 113.71 +0.41 33,478 50,853 +14,635 Hover/Click
Dec20 200609 113.34 114.11 112.91 113.94 +0.41 118 2,144 +29 Hover/Click
Total Volume and Open Interest 278,042 599,012 +2,922  
Mexican Peso(CME) Weekly Monthly
Jun20 200609 464.75 465.63 455.63 457.00 -5.88 61,044 125,435 +219 Hover/Click
Jul20 200609 459.25 462.75 454.38 455.25 -6.00 1 55 +1  
Total Volume and Open Interest 66,380 130,512 +2,087  
Brazilian Real(CME) Weekly Monthly
Jul20 200609 205.20 207.05 202.45 203.70 -0.85 10,787 27,367 +1,272  
Aug20 200609 205.15 206.15 202.05 203.50 -0.85 40 244 +22  
Sep20 200609 204.75 205.10 202.20 203.35 -0.75 29 668 +0 Hover/Click
Oct20 200609 203.10 204.85 201.95 203.10 -0.85        
Total Volume and Open Interest 10,856 28,279 +1,294  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200609 174~220 176~190 174~220 175~300 +1~140 4,373 7,620 -1,748 Hover/Click
Sep20 200609 173~010 174~310 173~000 174~100 +1~140 468,377 984,709 -4,060 Hover/Click
Dec20 200609 173~100 173~100 173~100 173~100 +1~140       Hover/Click
Total Volume and Open Interest 472,750 992,329 -5,808  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200609 137~290 138~100 137~280 138~050 +0~135 25,910 27,550 -11,151 Hover/Click
Sep20 200609 137~110 137~290 137~105 137~230 +0~135 2,211,585 3,320,316 +60,859 Hover/Click
Dec20 200609 137~225 137~225 137~225 137~225 +0~135       Hover/Click
Total Volume and Open Interest 2,237,495 3,347,866 +49,708  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200609 125~066 125~136 125~064 125~114 +0~070 15,524 68,314 -8,496 Hover/Click
Sep20 200609 124~276 125~054 124~276 125~032 +0~074 1,159,525 3,398,139 -3,991 Hover/Click
Dec20 200609 125~032 125~032 125~032 125~032 +0~074       Hover/Click
Total Volume and Open Interest 1,175,049 3,466,453 -12,487  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200609 110~045 110~061 110~045 110~057 +0~013 35,993 76,098 -12,022 Hover/Click
Sep20 200609 110~076 110~097 110~075 110~094 +0~015 485,806 2,044,496 -11,892 Hover/Click
Dec20 200609 110~094 110~094 110~094 110~094 +0~015       Hover/Click
Total Volume and Open Interest 521,799 2,120,594 -23,914  
Eurodollars(CME) Weekly Monthly
Jun20 200609 99.673 99.683 99.665 99.673 -0.005 188,286 1,705,272 -21,056  
Sep20 200609 99.680 99.690 99.675 99.680 -0.005 180,322 1,687,808 +3,193  
Dec20 200609 99.645 99.660 99.645 99.650 unch 206,548 1,105,398 -23,493  
Mar21 200609 99.720 99.740 99.720 99.735 +0.010 229,462 976,418 +8,336  
Jun21 200609 99.735 99.760 99.735 99.750 +0.010 281,659 909,726 -7,691  
Sep21 200609 99.725 99.755 99.725 99.745 +0.015 273,399 598,401 -17,836  
Dec21 200609 99.680 99.720 99.680 99.710 +0.020 303,034 679,646 -36,608  
Mar22 200609 99.685 99.725 99.685 99.715 +0.025 240,265 619,300 +1,086  
Jun22 200609 99.645 99.690 99.645 99.680 +0.030 242,978 526,491 -4,664  
Sep22 200609 99.610 99.660 99.610 99.645 +0.035 187,965 325,580 -11,944  
Dec22 200609 99.550 99.605 99.550 99.590 +0.040 184,193 294,596 +13,202  
Mar23 200609 99.515 99.580 99.515 99.560 +0.045 205,221 380,731 +22,274  
Jun23 200609 99.460 99.525 99.460 99.510 +0.050 125,844 239,097 +17,601  
Sep23 200609 99.405 99.480 99.405 99.460 +0.055 151,320 167,874 -1,098  
Dec23 200609 99.345 99.415 99.345 99.395 +0.055 92,857 130,073 +6,946  
Mar24 200609 99.295 99.370 99.295 99.350 +0.055 94,802 124,590 -8,540  
Jun24 200609 99.240 99.315 99.240 99.295 +0.060 48,157 89,109 +254  
Sep24 200609 99.185 99.260 99.185 99.240 +0.065 51,037 95,149 -1,262  
Total Volume and Open Interest 3,426,339 11,016,488 -61,494  
Ultra T-Bond(CBOT)
Jun20 200609 212~27 214~09 212~19 212~30 +2~28 12,697 50,212 -11,018  
Sep20 200609 208~21 212~19 208~21 211~05 +2~28 232,170 1,010,147 +17,938  
Dec20 200609 211~05 211~05 211~05 211~05 +2~28        
Total Volume and Open Interest 244,867 1,060,359 +6,920  
Ultra 10-Yr T-Note(CBOT)
Jun20 200609 154~095 155~055 154~095 154~245 +0~215 6,359 31,851 -3,041  
Sep20 200609 154~040 155~055 154~040 154~240 +0~225 333,544 919,086 +17,442  
Dec20 200609 154~280 154~280 154~280 154~280 +0~225        
Total Volume and Open Interest 339,903 950,937 +14,401  
30 Day Federal Funds(CBOT)
Jun20 200609 99.923 99.925 99.920 99.923 -0.005 11,951 142,704 +4,296  
Jul20 200609 99.925 99.925 99.920 99.920 -0.010 8,929 202,819 +282  
Aug20 200609 99.930 99.930 99.925 99.925 -0.005 14,263 174,808 -1,140  
Sep20 200609 99.935 99.935 99.930 99.930 unch 8,547 86,099 +700  
Oct20 200609 99.940 99.945 99.940 99.940 +0.005 18,750 225,960 +2,105  
Nov20 200609 99.950 99.950 99.945 99.945 unch 16,773 154,633 +88  
Total Volume and Open Interest 212,370 1,612,503 +23,437  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200609 151.54 151.99 151.54 151.99 +0.47 84 194 +146 Hover/Click
Dec20 200609 151.99 151.99 151.99 151.99 +0.47       Hover/Click
Mar21 200609 151.99 151.99 151.99 151.99 +0.47       Hover/Click
Total Volume and Open Interest 800 13,068 +59  
Euro-Buxl(EUREX)
Sep20 200609 209.86 212.46 209.86 210.60 +0.98 84,404 219,012 +3,829  
Dec20 200609 209.10 209.10 209.10 209.10 +0.98        
Mar21 200609 208.30 208.30 208.30 208.30          
Euro-Bund(EUREX) Weekly Monthly
Sep20 200609 173.61 174.02 173.30 173.46 -0.05 786,513 1,243,250 -20,134 Hover/Click
Dec20 200609 171.00 171.00 170.70 170.70 -0.05 26 28 +18 Hover/Click
Mar21 200609 173.21 173.21 173.21 173.21         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200609 134.16 134.23 134.02 134.06 -0.05 521,128 1,002,235 -1,123 Hover/Click
Dec20 200609 134.06 134.06 134.06 134.06 -0.05       Hover/Click
Mar21 200609 136.86 136.86 136.86 136.86         Hover/Click
Euro-Schatz(EUREX)
Sep20 200609 111.97 112.00 111.96 111.96 -0.01 383,313 1,331,683 +2,978  
Dec20 200609 111.97 111.97 111.97 111.97 -0.95        
Mar21 200609 113.57 113.57 113.57 113.57          
3-Mth Euribor(EUREX)
Jun20 200609 100.365 100.365 100.365 100.365 -0.010 0 711 +0  
Sep20 200609 100.395 100.395 100.395 100.395 -0.015 0 938 +0  
Dec20 200609 100.400 100.400 100.400 100.400 -0.015 0 321 +0  
Total Volume and Open Interest 6 4,599 +6  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200609 136~25 136~28 136~16 136~21 +0~06 2,899 41,128 -1,823 Hover/Click
Sep20 200609 135~20 135~31 135~16 135~22 +0~06 195,094 481,472 -624 Hover/Click
Total Volume and Open Interest 197,993 522,600 -2,447  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200609 99.79 99.79 99.77 99.79 +0.00 34,157 506,279 +2,876  
Sep20 200609 99.79 99.80 99.78 99.79 -0.00 49,397 419,465 -839  
Dec20 200609 99.78 99.79 99.76 99.78 -0.01 38,666 403,194 +7,343  
Mar21 200609 99.82 99.83 99.82 99.82 -0.01 44,597 520,153 +6,012  
Jun21 200609 99.83 99.85 99.82 99.83 -0.01 36,638 450,380 -523  
Sep21 200609 99.83 99.84 99.82 99.82 -0.02 41,700 291,254 -999  
Total Volume and Open Interest 521,925 3,630,594 +12,543  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200609 100.370 100.380 100.360 100.365 -0.010 46,670 448,533 -2,919  
Sep20 200609 100.400 100.410 100.390 100.395 -0.015 72,164 445,273 +7,948  
Dec20 200609 100.415 100.415 100.395 100.400 -0.015 49,371 372,043 -2,682  
Total Volume and Open Interest 736,271 3,535,494 +7,664  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200609 99.85 99.86 99.85 99.86 -0.01 13,712 65,742 -8,120  
Sep20 200609 99.82 99.82 99.81 99.82 unch 25,785 158,038 +4,794  
Dec20 200609 99.78 99.79 99.77 99.78 -0.01 15,728 157,481 +3,856  
Mar21 200609 99.78 99.79 99.77 99.78 -0.01 5,165 117,694 -618  
Jun21 200609 99.76 99.77 99.75 99.76 -0.01 8,078 92,244 +1,410  
Sep21 200609 99.74 99.75 99.73 99.75 unch 3,042 57,557 +77  
Dec21 200609 99.70 99.71 99.70 99.71 unch 2,919 56,248 +620  
Mar22 200609 99.68 99.69 99.68 99.69 unch 2,285 49,158 +891  
Jun22 200609 99.64 99.66 99.64 99.66 +0.01 810 7,109 +668  
Sep22 200609 99.62 99.62 99.62 99.62 +0.01 0 658 +0  
Total Volume and Open Interest 77,528 763,112 +3,582  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200609 98.89 98.98 98.86 98.96 +0.04 214,242 1,279,668 +16,240  
Sep20 200609 98.84 98.94 98.82 98.93 +0.05 13,666 49,523 +10,528  
Total Volume and Open Interest 227,908 1,329,191 +26,768  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200609 99.71 99.71 99.71 99.71 +0.00 128,983 1,134,376 -4,737  
Sep20 200609 99.70 99.71 99.69 99.70 unch 20,026 34,229 +13,488  
Total Volume and Open Interest 149,009 1,168,605 +8,751  
Gold(CMX) Weekly Monthly
Jun20 200609 1694.6 1721.1 1692.0 1714.7 +16.4 1,502 5,260 +133 Hover/Click
Aug20 200609 1703.9 1729.4 1697.6 1721.9 +16.8 273,683 330,946 -1,813 Hover/Click
Oct20 200609 1715.1 1738.8 1708.8 1732.2 +16.5 1,744 29,304 -316 Hover/Click
Dec20 200609 1724.9 1747.5 1715.9 1740.3 +16.5 9,811 71,075 -177 Hover/Click
Feb21 200609 1731.7 1755.2 1723.5 1748.2 +16.7 3,768 15,582 +1,245 Hover/Click
Apr21 200609 1747.9 1752.1 1747.9 1751.1 +16.6 1,088 4,661 +255 Hover/Click
Jun21 200609 1750.4 1757.8 1750.0 1753.5 +16.5 979 5,228 +43 Hover/Click
Aug21 200609 1755.2 1757.6 1755.0 1755.0 +16.5 109 1,000 -7 Hover/Click
Oct21 200609 1756.2 1756.2 1756.2 1756.2 +16.3 78 791 +11 Hover/Click
Dec21 200609 1737.6 1760.7 1737.6 1757.5 +16.4 1,037 3,931 +371 Hover/Click
Feb22 200609 1758.9 1758.9 1758.9 1758.9 +16.4       Hover/Click
Apr22 200609 1760.8 1760.8 1760.8 1760.8 +16.4       Hover/Click
Total Volume and Open Interest 294,907 471,145 -213  
Silver(CMX) Weekly Monthly
Jul20 200609 1794.5 1799.0 1768.5 1779.4 -9.9 87,124 108,218 -7,126 Hover/Click
Sep20 200609 1816.0 1818.0 1789.5 1798.6 -11.2 15,343 38,013 +5,148 Hover/Click
Dec20 200609 1839.5 1839.5 1812.0 1819.3 -12.4 3,187 17,184 +294 Hover/Click
Mar21 200609 1841.5 1852.0 1832.5 1836.3 -12.8 192 3,324 +18 Hover/Click
May21 200609 1852.5 1861.0 1847.0 1847.1 -14.2 80 1,803 +32 Hover/Click
Jul21 200609 1850.8 1850.8 1850.8 1850.8 -14.2 44 195 -2 Hover/Click
Sep21 200609 1853.7 1853.7 1853.7 1853.7 -14.2 2 127 +0 Hover/Click
Total Volume and Open Interest 106,134 169,232 -1,588  
Platinum(NYMEX) Weekly Monthly
Jul20 200609 865.5 868.0 842.2 860.6 -0.6 16,343 32,908 -2,199 Hover/Click
Oct20 200609 872.0 872.0 848.4 867.1 -0.4 2,431 16,673 +1,455 Hover/Click
Jan21 200609 867.2 874.2 852.0 871.9 +3.8 192 1,407 +105 Hover/Click
Apr21 200609 873.7 873.7 873.7 873.7 +4.4 0 175 +0 Hover/Click
Total Volume and Open Interest 18,971 51,168 -634  
Palladium(NYMEX) Weekly Monthly
Jun20 200609 1924.90 1948.20 1924.90 1948.20 -71.00 2 8 -8 Hover/Click
Sep20 200609 2049.60 2056.50 1936.40 1967.10 -69.80 903 6,184 -34 Hover/Click
Dec20 200609 1975.00 1975.00 1960.80 1960.80 -69.40 16 411 +7 Hover/Click
Total Volume and Open Interest 921 6,604 -35  
Copper(CMX) Weekly Monthly
Jul20 200609 257.95 260.60 255.55 259.90 +3.35 95,698 90,258 -6,121 Hover/Click
Sep20 200609 259.25 262.00 257.00 261.30 +3.30 21,742 47,564 +4,281 Hover/Click
Dec20 200609 261.30 263.45 258.60 262.80 +3.25 9,212 28,393 +1,828 Hover/Click
Mar21 200609 262.60 264.70 259.85 264.05 +3.20 2,055 7,344 +818 Hover/Click
May21 200609 262.50 264.70 262.50 264.70 +3.20 662 1,405 +211 Hover/Click
Total Volume and Open Interest 130,360 185,576 +1,020  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200609 27562 27624 27126 27264 -263 295,068 76,524 +364 Hover/Click
Sep20 200609 27406 27491 27000 27132 -273 1,135 1,652 +195 Hover/Click
Dec20 200609 27000 27372 26944 27070 -263 11 33 -1 Hover/Click
Mar21 200609 27065 27065 27065 27065 -251       Hover/Click
Total Volume and Open Interest 296,214 78,209 +558  
S & P 500(CME) Weekly Monthly
Jun20 200609 3224.75 3230.50 3190.50 3205.50 -22.00 7,645 109,673 +840  
Sep20 200609 3194.50 3194.50 3194.50 3194.50 -22.25 0 11 +0  
Dec20 200609 3185.00 3185.00 3185.00 3185.00 -23.00        
Mar21 200609 3180.00 3180.00 3180.00 3180.00 -21.00        
Total Volume and Open Interest 7,645 109,758 +840  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200609 3227.75 3231.00 3190.00 3205.50 -22.00 2,444,330 3,097,301 -16,921 Hover/Click
Sep20 200609 3216.00 3220.00 3179.00 3194.50 -22.25 56,644 75,367 +9,042 Hover/Click
Dec20 200609 3207.50 3210.25 3170.00 3185.00 -23.00 860 42,844 +414 Hover/Click
Mar21 200609 3180.00 3180.00 3170.50 3180.00 -21.00 7 1,579 +0 Hover/Click
Total Volume and Open Interest 2,501,842 3,217,112 -7,464  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200609 9887.25 10005.25 9811.50 9951.00 +66.25 513,656 214,510 +439 Hover/Click
Sep20 200609 9860.25 9990.00 9796.00 9935.75 +67.50 3,011 4,677 +1,363 Hover/Click
Dec20 200609 9871.75 9978.25 9790.50 9925.75 +57.25 6 46 -1 Hover/Click
Total Volume and Open Interest 516,673 219,236 +1,801  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200609 1943.00 1945.00 1893.50 1904.50 -40.00 13,381 63,000 -1,393 Hover/Click
Sep20 200609 1924.00 1924.00 1890.50 1899.00 -40.70 0 28 +0 Hover/Click
Dec20 200609 1912.90 1912.90 1912.90 1912.90 -40.00       Hover/Click
Total Volume and Open Interest 13,381 63,028 -1,393  
Volatility Index(CBOE)
Jun20 200609 26.05 27.80 25.96 27.63 +1.60 49,607 76,012 -4,197  
Jul20 200609 27.85 29.58 27.80 29.58 +1.65 44,298 96,269 +5,701  
Aug20 200609 27.80 29.15 27.77 29.10 +1.17 13,231 22,837 +2,214  
Sep20 200609 28.15 29.30 28.15 29.28 +0.95 5,384 16,770 -693  
Total Volume and Open Interest 119,338 246,499 +3,434  
S & P 600(CME)
Jun20 200609 895.10 895.10 895.10 895.10 -22.50 0 595 +0  
Sep20 200609 895.70 895.70 895.70 895.70 -22.50        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200609 1539.10 1540.40 1495.20 1508.10 -28.90 278,604 569,093 +2,476 Hover/Click
Sep20 200609 1533.10 1536.20 1491.60 1504.70 -28.50 3,481 7,235 +1,517 Hover/Click
Dec20 200609 1502.40 1502.40 1502.40 1502.40 -27.80 0 1 +0 Hover/Click
Total Volume and Open Interest 282,085 576,329 +3,993  
Nikkei 225(CME)
Jun20 200609 23220 23230 22710 22895 -325 12,805 16,745 -406  
Sep20 200609 23275 23275 22755 22940 -320 8,168 4,700 +4,517  
Total Volume and Open Interest 20,973 21,445 +4,111  
Nikkei 225(SGX) Weekly Monthly
Jun20 200609 23185 23240 22930 23095 -50 88,029 126,447 +1,531  
Sep20 200609 23090 23175 22875 23030 -70 3,621 4,547 +1,522  
Dec20 200609 22920 22920 22920 22920 -45 0 16,227 +0  
Total Volume and Open Interest 91,740 176,092 +2,993  
Nikkei 225 Mini(JPX)
Jun20 200609 23110 23235 22925 23110 -80 1,201,042 711,167 -14,024  
Sep20 200609 23050 23175 22870 23050 -70 162,622 43,189 +5,539  
Dec20 200609 22930 23020 22710 22910 -80 1,347 5,263 +135  
Total Volume and Open Interest 1,386,527 808,655 +7,398  
Nikkei 225(JPX)
Jun20 200609 23110 23230 22930 23110 -80 82,768 331,939 -5,771  
Sep20 200609 23060 23180 22870 23050 -70 13,744 35,663 +5,231  
Dec20 200609 22990 22990 22730 22910 -80 17 68,802 -102  
Total Volume and Open Interest 96,535 514,565 -567  
Nikkei 225(CME) Yen
Jun20 200609 23205 23220 22705 22890 -325 43,903 45,340 +448  
Sep20 200609 23150 23165 22645 22830 -330 6,140 5,329 +3,784  
Dec20 200609 22660 22660 22660 22660 -355        
Total Volume and Open Interest 50,043 50,673 +4,232  
Nikkei 225(CME) e-Mini Yen
Jun20 200609 22890 22890 22890 22890 -330        
Sep20 200609 22830 22830 22830 22830 -330        
Dec20 200609 22660 22660 22660 22660 -360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200609 5208.5 5218.0 5050.0 5093.0 -80.5 84,104 246,923 +4,292  
Jul20 200609 5155.0 5155.5 5035.5 5058.5 -79.5 146 140 +46  
Aug20 200609 5056.0 5056.0 5056.0 5056.0 -80.5        
Sep20 200609 5166.5 5166.5 5039.5 5053.5 -80.5 1 33 +0  
Dec20 200609 5033.5 5033.5 5033.5 5033.5 -80.5 3 56,618 +1  
Mar21 200609 5024.5 5024.5 5024.5 5024.5 -80.0        
Total Volume and Open Interest 84,255 318,219 +4,338  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200609 24750 25183 24683 24867 +122 152,456 125,747 +136  
Jul20 200609 24650 25005 24535 24686 +114 1,244 1,545 +883  
Total Volume and Open Interest 154,131 139,369 +1,136  
DAX(EUREX) Weekly Monthly
Jun20 200609 12936.0 12936.5 12502.5 12646.5 -196.5 123,827 109,740 -719  
Sep20 200609 12870.0 12870.0 12510.0 12625.0 -197.5 1,051 2,231 +310  
Dec20 200609 12830.0 12830.0 12570.0 12608.0 -199.5 13 453 -16  
Total Volume and Open Interest 124,891 112,424 -425  
Mini-DAX(EUREX)
Jun20 200609 12931.0 12931.0 12504.0 12646.5 -196.5 81,364 17,281 +982  
Sep20 200609 12873.0 12893.0 12486.0 12625.0 -197.5 353 1,067 +48  
Dec20 200609 12666.0 12666.0 12494.0 12608.0 -199.5 70 90 -7  
Total Volume and Open Interest 81,787 18,438 +1,023  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200609 3394 3394 3288 3319 -47 1,975,413 4,382,561 +33,669  
Sep20 200609 3356 3363 3266 3295 -46 32,393 183,275 +10,669  
Dec20 200609 3258 3285 3258 3283 -45 5,502 415,303 -49  
Total Volume and Open Interest 2,018,308 5,019,459 +48,473  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200609 10161 10201 10104 10174 +15 50,303 194,050 -1,389  
Sep20 200609 10129 10165 10092 10142 +16 277 2,601 +131  
Dec20 200609 10071 10110 10071 10110 +16 1 209 +1  
Total Volume and Open Interest 50,581 196,860 -1,257  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200609 6496.50 6512.50 6309.00 6334.00 -142.00 107,575 663,775 -3,333  
Sep20 200609 6463.00 6463.00 6268.50 6292.00 -141.50 4,251 13,966 +3,930  
Dec20 200609 6310.50 6322.50 6251.00 6271.50 -142.00 63 5,116 +53  
Total Volume and Open Interest 111,889 682,857 +650  
SPI 200(SFE) Weekly Monthly
Jun20 200609 6099.0 6199.0 6086.0 6184.0 +188.0 62,599 326,949 -1,997  
Sep20 200609 6137.0 6140.0 6079.0 6134.0 +188.0 238 888 +177  
Dec20 200609 6143.0 6143.0 6143.0 6143.0 +211.0 0 603 +0  
Total Volume and Open Interest 62,838 330,129 -1,819  
FTSE MIB(ISE)
Jun20 200609 20355.00 20355.00 19665.00 19918.00 -310.00 26,998 69,023 -890  
Sep20 200609 20160.00 20200.00 19585.00 19781.00 -315.00 204 810 +115  
Dec20 200609 19610.00 19684.00 19525.00 19684.00 -290.00 1 1 +1  
Total Volume and Open Interest 27,203 69,834 -774  
KOSPI 200(KFE)
Jun20 200609 292.95 294.90 287.85 290.85 +0.15 299,239 336,287 +802  
Sep20 200609 292.60 294.45 287.50 290.40 -0.60 10,986 48,165 +9,643  
Dec20 200609 293.00 293.50 287.50 289.55 -0.60 27 35,533 +6  
Total Volume and Open Interest 310,266 449,831 +11,771  
GSCI(CME) Weekly Monthly
Jun20 200609 318.20 322.20 317.30 321.70 +3.00 990 4,894 -927  
Jul20 200609 323.10 325.70 320.65 325.20 +3.55 974 1,083 +956  
Aug20 200609 325.30 325.30 325.30 325.30 +3.00        
Total Volume and Open Interest 1,964 5,977 +29  
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!!!