Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 10, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200610 863.25 869.25 863.00 865.50 +2.25 117,154 242,788 -30,182 Hover/Click
Aug20 200610 866.00 871.75 864.25 867.75 +1.75 13,229 59,476 +1,918 Hover/Click
Sep20 200610 867.50 873.25 865.75 869.25 +1.00 12,398 31,378 +1,704 Hover/Click
Nov20 200610 876.00 880.75 875.00 877.00 +0.50 75,241 226,188 +13,379 Hover/Click
Jan21 200610 880.75 885.25 879.75 881.25 unch 8,215 66,333 +896 Hover/Click
Mar21 200610 877.00 881.50 875.25 877.25 -1.25 5,143 130,127 -3,159 Hover/Click
May21 200610 879.00 882.75 876.25 878.00 -2.00 1,669 54,017 -184 Hover/Click
Jul21 200610 887.00 890.25 883.50 885.50 -2.25 707 35,081 -67 Hover/Click
Aug21 200610 888.75 890.25 885.75 886.25 -2.50 18 2,039 +6 Hover/Click
Sep21 200610 883.00 883.50 881.00 881.00 -2.00 18 1,067 +0 Hover/Click
Nov21 200610 876.50 882.25 876.00 877.25 -2.25 312 20,755 +46 Hover/Click
Jan22 200610 885.25 885.25 881.25 881.25 -2.00 13 130 +6 Hover/Click
Mar22 200610 876.25 876.25 876.25 876.25 -2.50 4 138 +1 Hover/Click
May22 200610 879.50 879.50 879.50 879.50 -2.25 0 90 +0 Hover/Click
Total Volume and Open Interest 234,121 869,844 -15,636  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200610 286.80 290.30 286.70 288.80 +1.70 50,646 137,463 -8,115 Hover/Click
Aug20 200610 289.30 292.70 289.20 291.30 +1.60 8,341 41,629 +1,126 Hover/Click
Sep20 200610 291.60 294.60 291.20 293.40 +1.60 4,725 32,097 +1,009 Hover/Click
Oct20 200610 293.50 296.50 293.10 295.10 +1.40 1,941 19,479 -150 Hover/Click
Dec20 200610 296.70 300.00 296.50 298.50 +1.40 28,836 99,618 +6,981 Hover/Click
Jan21 200610 297.80 300.80 297.40 299.40 +1.40 2,098 22,328 +290 Hover/Click
Mar21 200610 297.30 299.90 296.80 298.20 +0.80 1,585 38,060 -57 Hover/Click
May21 200610 297.80 299.70 296.90 297.50 unch 536 24,168 +17 Hover/Click
Jul21 200610 300.00 302.10 298.20 299.80 -0.50 327 16,186 +54 Hover/Click
Aug21 200610 301.60 302.50 300.30 300.50 -0.40 41 3,999 +6 Hover/Click
Total Volume and Open Interest 99,250 450,744 +1,209  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200610 28.24 28.47 27.91 28.00 -0.23 52,593 136,354 -10,072 Hover/Click
Aug20 200610 28.41 28.64 28.11 28.19 -0.22 6,177 52,414 -69 Hover/Click
Sep20 200610 28.63 28.82 28.29 28.37 -0.23 5,730 45,080 -504 Hover/Click
Oct20 200610 28.80 28.99 28.48 28.56 -0.21 1,750 21,943 -434 Hover/Click
Dec20 200610 29.16 29.35 28.82 28.92 -0.22 28,937 116,558 +7,999 Hover/Click
Jan21 200610 29.37 29.57 29.06 29.15 -0.23 1,929 18,897 +354 Hover/Click
Mar21 200610 29.58 29.73 29.24 29.33 -0.23 2,022 34,948 +466 Hover/Click
May21 200610 29.71 29.90 29.40 29.49 -0.23 751 23,903 +56 Hover/Click
Jul21 200610 29.86 30.11 29.61 29.70 -0.23 1,119 13,200 -154 Hover/Click
Aug21 200610 29.79 30.16 29.71 29.79 -0.23 384 2,297 -35 Hover/Click
Total Volume and Open Interest 101,869 476,023 -2,371  
Canola(WCE) Weekly Monthly
Jul20 200610 466.6 471.2 466.6 467.8 +0.1 12,800 83,414 -6,517 Hover/Click
Nov20 200610 471.4 473.3 470.5 471.2 -0.3 11,373 87,724 +1,854 Hover/Click
Jan21 200610 477.4 479.5 476.9 477.5 -0.2 2,181 12,898 +417 Hover/Click
Mar21 200610 483.1 484.6 482.6 482.8 -0.3 94 3,864 +19 Hover/Click
May21 200610 489.7 489.7 487.4 487.6 -0.3 72 1,855 +17 Hover/Click
Total Volume and Open Interest 26,546 190,738 -4,196  
Corn(CBOT) Weekly Monthly
Jul20 200610 327.25 328.00 324.25 326.25 -1.25 206,335 493,320 -53,129 Hover/Click
Sep20 200610 332.75 333.50 330.25 331.75 -1.25 114,365 368,182 +22,344 Hover/Click
Dec20 200610 342.50 343.25 340.25 341.50 -1.75 61,406 407,408 +4,243 Hover/Click
Mar21 200610 354.75 355.00 352.50 353.25 -2.00 13,192 69,509 +1,047 Hover/Click
May21 200610 361.50 362.25 359.25 360.00 -2.25 7,270 22,062 +4,719 Hover/Click
Jul21 200610 367.25 367.50 365.00 365.50 -2.25 5,173 68,415 +769 Hover/Click
Sep21 200610 367.50 367.50 365.25 366.25 -2.50 617 22,682 +105 Hover/Click
Dec21 200610 375.25 375.25 372.25 373.00 -2.75 4,260 66,024 +244 Hover/Click
Mar22 200610 384.50 385.00 382.25 383.00 -2.75 1 2,036 +1 Hover/Click
May22 200610 388.00 388.00 388.00 388.00 -2.75 0 493 +0 Hover/Click
Total Volume and Open Interest 412,721 1,522,447 -19,636  
Wheat(CBOT) Weekly Monthly
Jul20 200610 505.00 509.25 502.50 506.25 +1.75 89,831 149,548 -18,923 Hover/Click
Sep20 200610 510.50 515.00 508.50 511.50 +0.75 62,696 109,526 +8,494 Hover/Click
Dec20 200610 521.00 525.25 519.25 520.75 -0.50 14,930 70,331 +918 Hover/Click
Mar21 200610 531.00 535.25 528.75 530.25 -1.25 5,812 26,969 +343 Hover/Click
May21 200610 536.25 539.50 532.50 534.00 -1.75 5,996 8,731 +1,681 Hover/Click
Jul21 200610 535.00 540.50 531.75 533.00 -2.75 2,131 10,189 +591 Hover/Click
Total Volume and Open Interest 182,176 382,375 -6,408  
Wheat(KCBT) Weekly Monthly
Jul20 200610 457.75 464.75 455.75 457.50 -0.25 33,405 102,090 -10,512 Hover/Click
Sep20 200610 466.25 473.00 464.25 466.00 -0.25 25,094 59,708 +3,094 Hover/Click
Dec20 200610 478.00 484.75 476.50 478.25 -0.25 7,467 41,454 +1,355 Hover/Click
Mar21 200610 490.50 497.50 488.75 490.25 -0.25 2,379 14,630 -473 Hover/Click
May21 200610 497.50 504.00 495.75 497.50 -0.25 983 4,305 +632 Hover/Click
Jul21 200610 502.75 508.75 500.25 502.50 -0.75 502 2,771 +141 Hover/Click
Sep21 200610 510.25 515.75 508.00 510.25 -1.00 4 100 +2 Hover/Click
Total Volume and Open Interest 69,834 225,361 -5,761  
Wheat(MGE) Weekly Monthly
Jul20 200610 524.00 528.00 518.75 519.50 -4.75 4,374 34,476 -658 Hover/Click
Sep20 200610 537.00 540.25 531.25 531.75 -4.75 3,815 19,235 -178 Hover/Click
Dec20 200610 550.50 554.25 545.25 545.75 -5.25 1,531 11,444 +32 Hover/Click
Mar21 200610 563.25 566.50 558.25 558.50 -4.75 37 4,653 +4 Hover/Click
May21 200610 568.00 571.25 568.00 568.00 -3.00 13 2,022 +0 Hover/Click
Jul21 200610 572.75 576.00 572.75 572.75 -2.25 16 252 +2 Hover/Click
Total Volume and Open Interest 9,824 72,157 -766  
Oats(CBOT) Weekly Monthly
Jul20 200610 316.25 317.75 312.00 313.50 -3.75 999 2,741 -237 Hover/Click
Sep20 200610 284.25 285.50 282.00 284.75 unch 72 618 +7 Hover/Click
Dec20 200610 272.00 275.00 271.00 274.75 +3.75 173 1,792 -4 Hover/Click
Mar21 200610 277.25 277.25 277.25 277.25 +3.25 6 21 +5 Hover/Click
Total Volume and Open Interest 1,255 5,177 -224  
Rough Rice(CBOT) Weekly Monthly
Jul20 200610 16.07 16.66 16.07 16.07 -1.50 105 3,935 -66 Hover/Click
Sep20 200610 12.01 12.24 11.98 12.23 +0.22 587 6,811 +75 Hover/Click
Nov20 200610 11.86 12.03 11.81 12.02 +0.17 102 1,085 +36 Hover/Click
Jan21 200610 12.16 12.16 12.16 12.16 +0.12 1 10 +0 Hover/Click
Total Volume and Open Interest 795 11,841 +45  
Live Cattle(CME) Weekly Monthly
Jun20 200610 96.300 97.330 95.750 96.600 +0.270 3,325 12,940 -1,891 Hover/Click
Aug20 200610 97.600 98.150 96.080 96.500 -1.300 16,500 126,452 +1,445 Hover/Click
Oct20 200610 100.580 101.100 99.080 99.400 -1.180 10,106 57,178 -894 Hover/Click
Dec20 200610 104.180 104.700 102.830 102.930 -1.250 6,613 40,063 +756 Hover/Click
Feb21 200610 107.750 108.250 106.785 106.900 -0.850 3,917 15,556 +16 Hover/Click
Apr21 200610 110.050 110.650 109.100 109.400 -0.750 1,066 10,734 +14 Hover/Click
Total Volume and Open Interest 42,001 267,031 -389  
Feeder Cattle(CME) Weekly Monthly
Aug20 200610 134.235 134.750 131.575 132.685 -1.565 2,622 17,389 -273 Hover/Click
Sep20 200610 135.550 136.075 133.100 134.150 -1.400 1,099 5,701 +77 Hover/Click
Oct20 200610 136.235 136.600 133.850 134.800 -1.235 1,008 3,830 +50 Hover/Click
Nov20 200610 136.500 136.985 134.325 135.235 -1.065 513 2,534 -13 Hover/Click
Jan21 200610 135.130 135.400 132.900 133.750 -0.985 281 2,120 -36 Hover/Click
Mar21 200610 134.100 134.325 132.000 132.550 -0.950 24 434 -1 Hover/Click
Apr21 200610 134.000 134.825 132.825 133.500 -0.685 0 12 +0 Hover/Click
Total Volume and Open Interest 5,547 32,020 -196  
Lean Hogs(CME) Weekly Monthly
Jun20 200610 47.880 48.150 47.730 47.850 -0.230 2,770 13,517 -682 Hover/Click
Jul20 200610 52.980 53.430 51.580 52.800 -0.180 24,707 54,040 -5,331 Hover/Click
Aug20 200610 56.750 56.930 55.380 55.830 -0.970 20,217 59,143 +3,943 Hover/Click
Oct20 200610 54.500 54.500 53.180 53.500 -1.400 6,232 40,546 +889 Hover/Click
Dec20 200610 55.830 55.830 53.850 54.050 -1.900 4,959 31,682 +409 Hover/Click
Feb21 200610 62.200 62.300 59.800 60.230 -2.370 2,119 13,213 +254 Hover/Click
Apr21 200610 68.130 68.130 65.600 66.130 -2.400 457 4,336 +163 Hover/Click
May21 200610 72.880 72.880 70.600 70.850 -2.030 0 112 +0  
Total Volume and Open Interest 61,573 217,720 -329  
Class III Milk(CME) Weekly Monthly
Jun20 200610 20.67 20.75 20.14 20.35 -0.21 329 5,609 +95 Hover/Click
Jul20 200610 19.60 19.85 19.15 19.36 -0.24 395 3,985 +53 Hover/Click
Aug20 200610 17.90 17.93 17.67 17.82 -0.10 135 2,976 +47 Hover/Click
Sep20 200610 17.45 17.45 17.27 17.38 -0.11 116 2,415 +48 Hover/Click
Oct20 200610 17.13 17.14 17.00 17.13 -0.01 24 1,993 +0 Hover/Click
Nov20 200610 16.90 16.93 16.85 16.92 -0.05 16 1,695 +3 Hover/Click
Dec20 200610 16.53 16.57 16.43 16.52 -0.03 13 1,470 -2 Hover/Click
Jan21 200610 16.15 16.15 16.15 16.15 -0.05 0 486 +0 Hover/Click
Feb21 200610 16.25 16.25 16.21 16.21 -0.04 6 463 +6 Hover/Click
Mar21 200610 16.25 16.25 16.25 16.25 +0.03 5 478 +1 Hover/Click
Apr21 200610 16.28 16.28 16.28 16.28 unch 0 289 +0 Hover/Click
May21 200610 16.32 16.32 16.32 16.32 unch 0 251 +0 Hover/Click
Jun21 200610 16.40 16.40 16.40 16.40 -0.01 0 201 +0 Hover/Click
Total Volume and Open Interest 1,039 22,539 +251  
Cocoa(ICE) Weekly Monthly
Jul20 200610 2490 2493 2447 2470 -14 16,008 41,150 -6,326 Hover/Click
Sep20 200610 2421 2425 2381 2394 -25 22,804 83,686 +2,981 Hover/Click
Dec20 200610 2398 2399 2355 2368 -23 6,995 56,397 -46 Hover/Click
Mar21 200610 2384 2384 2340 2352 -19 3,827 32,634 -688 Hover/Click
May21 200610 2388 2388 2345 2354 -15 1,604 11,324 +534 Hover/Click
Jul21 200610 2390 2390 2345 2354 -13 698 5,034 +409 Hover/Click
Sep21 200610 2376 2376 2347 2351 -11 163 2,718 +39 Hover/Click
Total Volume and Open Interest 52,104 234,869 -3,098  
Coffee "C"(ICE) Weekly Monthly
Jul20 200610 97.90 98.65 96.40 96.75 -1.05 26,561 66,768 -8,479 Hover/Click
Sep20 200610 99.50 100.40 98.15 98.55 -1.15 22,941 69,439 +4,342 Hover/Click
Dec20 200610 102.00 102.50 100.35 100.80 -1.05 6,372 58,253 +238 Hover/Click
Mar21 200610 104.15 104.70 102.50 102.95 -1.15 2,111 32,328 +186 Hover/Click
May21 200610 105.25 106.10 104.00 104.40 -1.15 520 13,587 +81 Hover/Click
Jul21 200610 106.65 107.45 105.40 105.85 -1.10 412 7,711 -11 Hover/Click
Total Volume and Open Interest 59,660 273,412 -3,395  
Orange Juice(ICE) Weekly Monthly
Jul20 200610 125.95 127.00 125.70 126.50 +0.60 507 5,883 -140 Hover/Click
Sep20 200610 127.75 128.25 127.40 128.20 +0.45 255 3,982 +202 Hover/Click
Nov20 200610 128.50 128.50 128.45 128.45 unch 28 910 +13 Hover/Click
Jan21 200610 129.00 129.00 129.00 129.00 unch 3 458 -1 Hover/Click
Mar21 200610 130.40 130.40 130.40 130.40 unch 1 188 +1 Hover/Click
May21 200610 131.80 131.80 131.80 131.80 unch       Hover/Click
Total Volume and Open Interest 794 11,421 +75  
Sugar #11(ICE) Weekly Monthly
Jul20 200610 12.00 12.25 11.94 12.23 +0.23 100,030 229,835 -25,315 Hover/Click
Oct20 200610 12.17 12.40 12.12 12.38 +0.22 86,784 307,698 +7,189 Hover/Click
Mar21 200610 12.80 13.00 12.76 12.97 +0.17 32,429 180,339 +4,310 Hover/Click
May21 200610 12.60 12.75 12.56 12.69 +0.09 12,378 77,963 -940 Hover/Click
Jul21 200610 12.45 12.59 12.41 12.49 +0.04 9,002 66,953 +1,235 Hover/Click
Oct21 200610 12.49 12.60 12.42 12.50 +0.01 3,419 54,940 +1,009 Hover/Click
Mar22 200610 12.82 12.91 12.70 12.78 -0.03 979 31,057 -44 Hover/Click
May22 200610 12.55 12.58 12.40 12.49 -0.05 521 13,236 -13 Hover/Click
Total Volume and Open Interest 246,847 989,494 -12,339  
London Cocoa(LCE) Weekly Monthly
Jul20 200610 1881 1881 1861 1868 -12 8,540 54,852 -2,447 Hover/Click
Sep20 200610 1772 1773 1756 1758 -14 10,426 48,381 +386 Hover/Click
Dec20 200610 1701 1702 1688 1690 -12 5,492 64,863 +797 Hover/Click
Mar21 200610 1670 1672 1655 1656 -13 1,882 45,001 -42 Hover/Click
May21 200610 1671 1675 1655 1657 -12 587 16,621 -47 Hover/Click
Jul21 200610 1670 1674 1654 1656 -10 404 8,236 +14 Hover/Click
Sep21 200610 1669 1669 1648 1650 -10 217 9,883 +202 Hover/Click
Total Volume and Open Interest 27,698 253,857 -1,056  
London Sugar(LCE) Weekly Monthly
Aug20 200610 388.00 398.50 388.00 394.90 +6.60 6,591 41,041 +163 Hover/Click
Oct20 200610 371.80 377.90 371.80 376.50 +4.40 4,567 28,284 +578 Hover/Click
Dec20 200610 364.30 368.60 364.30 367.70 +3.40 1,912 12,764 +663 Hover/Click
Mar21 200610 364.00 366.90 363.20 366.30 +3.20 803 10,386 +395 Hover/Click
May21 200610 367.80 369.80 366.80 368.70 +1.90 314 4,620 +255 Hover/Click
Total Volume and Open Interest 14,366 103,037 +2,055  
Cotton(ICE) Weekly Monthly
Jul20 200610 60.60 60.70 59.81 60.51 -0.01 15,193 49,685 -6,183 Hover/Click
Oct20 200610 60.33 60.76 60.30 60.76 +0.06 64 84 +41 Hover/Click
Dec20 200610 60.05 60.37 59.57 60.32 +0.30 16,076 94,119 +1,667 Hover/Click
Mar21 200610 60.68 60.98 60.22 60.91 +0.21 3,376 17,272 +532 Hover/Click
May21 200610 61.08 61.27 60.57 61.23 +0.27 1,256 3,926 +193 Hover/Click
Jul21 200610 61.12 61.48 60.83 61.39 +0.27 546 5,080 -148 Hover/Click
Total Volume and Open Interest 36,581 180,696 -3,856  
Lumber(CME) Weekly Monthly
Jul20 200610 357.8 367.5 354.0 362.0 +4.4 310 1,309 -28  
Sep20 200610 358.0 366.6 357.3 361.1 +1.8 182 850 +7  
Nov20 200610 357.9 359.1 357.9 357.9 +3.6 60 336 +20  
Jan21 200610 362.8 362.8 362.8 362.8 -1.3 5 46 +2  
Mar21 200610 361.4 361.4 361.4 361.4 -1.3        
May21 200610 359.9 359.9 359.9 359.9 -1.3        
Jul21 200610 358.4 358.4 358.4 358.4 -1.3        
Total Volume and Open Interest 557 2,541 +1  
Crude Oil(NYM) Weekly Monthly
Jul20 200610 38.50 39.91 37.73 39.60 +0.66 416,639 219,058 -7,052 Hover/Click
Aug20 200610 38.72 40.07 37.98 39.78 +0.62 151,633 239,387 +933 Hover/Click
Sep20 200610 38.94 40.28 38.24 39.97 +0.59 119,438 329,987 -3,383 Hover/Click
Oct20 200610 39.00 40.40 38.42 40.09 +0.56 39,949 120,281 +4,713 Hover/Click
Nov20 200610 39.15 40.50 38.59 40.21 +0.54 22,730 125,030 +1,391 Hover/Click
Dec20 200610 39.39 40.64 38.76 40.33 +0.51 72,258 323,044 +1,475 Hover/Click
Jan21 200610 39.28 40.71 38.96 40.44 +0.49 11,999 75,897 +1,517 Hover/Click
Feb21 200610 39.59 40.81 39.08 40.55 +0.46 6,949 43,284 +321 Hover/Click
Mar21 200610 39.59 40.93 39.34 40.66 +0.44 12,530 53,456 +1,192 Hover/Click
Apr21 200610 39.81 41.03 39.54 40.78 +0.42 2,065 31,825 +146 Hover/Click
May21 200610 39.93 41.14 39.74 40.90 +0.40 2,758 28,143 +600 Hover/Click
Jun21 200610 40.31 41.31 39.75 41.02 +0.37 23,533 116,660 +639 Hover/Click
Jul21 200610 40.50 41.35 40.05 41.14 +0.35 2,047 25,156 +59 Hover/Click
Aug21 200610 40.69 41.47 40.25 41.25 +0.33 236 16,088 +10 Hover/Click
Sep21 200610 40.83 41.58 40.39 41.36 +0.32 3,382 38,128 -488 Hover/Click
Oct21 200610 40.88 41.66 40.54 41.47 +0.30 231 12,755 -37 Hover/Click
Total Volume and Open Interest 917,831 2,134,818 +2,549  
e-miNY Crude Oil(NYM)
Jul20 200610 38.425 39.900 37.725 39.600 +0.650 19,660 2,682 +276  
Aug20 200610 38.650 40.050 37.975 39.775 +0.625 2,043 1,369 +15  
Sep20 200610 38.675 40.250 38.275 39.975 +0.600 229 607 +9  
Oct20 200610 39.050 40.350 38.450 40.100 +0.575 45 175 -1  
Nov20 200610 38.950 40.475 38.775 40.200 +0.525 13 56 +1  
Dec20 200610 39.025 40.625 38.775 40.325 +0.500 183 383 +24  
Jan21 200610 39.250 40.700 38.950 40.450 +0.500 18 71 +9  
Feb21 200610 40.550 40.550 40.550 40.550 +0.450 5 61 -3  
Mar21 200610 40.650 40.650 39.875 40.650 +0.425 1 39 +0  
Apr21 200610 40.775 40.775 40.775 40.775 +0.425 2 36 +2  
Total Volume and Open Interest 22,252 5,755 +354  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200610 114.35 118.24 113.16 117.30 +1.83 46,051 72,394 -4,116 Hover/Click
Aug20 200610 116.84 120.64 115.99 119.70 +1.57 23,385 41,697 +4,155 Hover/Click
Sep20 200610 118.93 122.80 118.33 121.92 +1.46 15,618 38,147 +429 Hover/Click
Oct20 200610 121.05 124.79 120.50 123.95 +1.31 8,275 24,837 -617 Hover/Click
Nov20 200610 123.69 126.08 122.32 125.61 +1.14 4,396 21,909 -239 Hover/Click
Dec20 200610 124.80 127.75 123.76 126.89 +1.01 8,315 44,015 -288 Hover/Click
Jan21 200610 126.05 128.99 125.18 128.22 +0.89 3,051 19,707 +101 Hover/Click
Feb21 200610 126.88 130.10 126.42 129.35 +0.75 1,344 13,005 +255 Hover/Click
Mar21 200610 127.81 130.94 127.40 130.13 +0.59 2,055 13,900 +424 Hover/Click
Apr21 200610 128.34 130.58 128.15 130.40 +0.47 768 9,191 +84 Hover/Click
May21 200610 129.00 131.00 129.00 130.87 +0.40 441 4,879 +50 Hover/Click
Jun21 200610 130.19 132.33 129.00 131.59 +0.38 1,536 20,930 +268 Hover/Click
Jul21 200610 131.00 133.01 130.99 133.01 +0.33 325 3,729 -10 Hover/Click
Aug21 200610 132.77 135.00 132.77 134.31 +0.25 220 2,935 +69 Hover/Click
Total Volume and Open Interest 117,099 381,636 +921  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200610 121.53 121.98 118.63 120.99 -0.04 59,099 86,177 -8,385 Hover/Click
Aug20 200610 122.23 123.22 119.85 122.45 +0.08 38,667 60,383 +4,254 Hover/Click
Sep20 200610 122.40 122.97 119.64 122.22 +0.17 22,472 50,442 +88 Hover/Click
Oct20 200610 113.45 114.55 111.14 113.82 +0.30 12,253 35,701 +57 Hover/Click
Nov20 200610 111.18 112.73 109.68 112.07 +0.29 4,521 18,253 +226 Hover/Click
Dec20 200610 110.68 111.81 108.50 111.07 +0.32 6,393 40,292 -367 Hover/Click
Jan21 200610 110.05 111.76 108.82 111.36 +0.33 1,189 9,568 +122 Hover/Click
Feb21 200610 110.99 112.64 110.60 112.51 +0.29 585 3,563 +105 Hover/Click
Mar21 200610 113.26 114.40 112.40 114.39 +0.27 720 6,592 +134 Hover/Click
Apr21 200610 128.31 129.51 128.31 129.51 +0.21 1,065 6,443 +85 Hover/Click
Total Volume and Open Interest 149,304 357,638 -3,493  
e-miNY RBOB Gasoline(NYM)
Jul20 200610 120.99 120.99 120.99 120.99 -0.04 0 2 +0  
Aug20 200610 122.45 122.45 122.45 122.45 +0.08        
Sep20 200610 122.22 122.22 122.22 122.22 +0.17        
Oct20 200610 113.82 113.82 113.82 113.82 +0.30        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200610 1.763 1.808 1.674 1.780 +0.013 206,086 284,913 -39,500 Hover/Click
Aug20 200610 1.860 1.895 1.772 1.870 +0.007 103,050 119,997 +11,832 Hover/Click
Sep20 200610 1.910 1.949 1.826 1.925 +0.007 75,680 160,777 +8,733 Hover/Click
Oct20 200610 1.999 2.037 1.920 2.018 +0.009 31,686 120,603 +1,808 Hover/Click
Nov20 200610 2.356 2.391 2.293 2.382 +0.022 11,231 51,872 -581 Hover/Click
Dec20 200610 2.813 2.855 2.755 2.852 +0.031 10,153 59,855 +488 Hover/Click
Jan21 200610 2.948 2.990 2.902 2.986 +0.030 17,938 105,883 +918 Hover/Click
Feb21 200610 2.919 2.956 2.880 2.953 +0.031 7,024 36,984 -734 Hover/Click
Mar21 200610 2.802 2.844 2.760 2.840 +0.028 16,218 70,107 +1,703 Hover/Click
Apr21 200610 2.496 2.532 2.463 2.530 +0.027 10,804 70,359 +533 Hover/Click
May21 200610 2.448 2.496 2.432 2.494 +0.026 3,309 25,651 -155 Hover/Click
Jun21 200610 2.467 2.527 2.467 2.525 +0.025 2,621 17,124 +753 Hover/Click
Jul21 200610 2.511 2.564 2.507 2.563 +0.024 1,262 13,582 +244 Hover/Click
Aug21 200610 2.553 2.569 2.550 2.568 +0.022 629 10,756 +58 Hover/Click
Sep21 200610 2.507 2.550 2.507 2.549 +0.022 805 12,436 +235 Hover/Click
Oct21 200610 2.534 2.566 2.517 2.563 +0.020 2,181 29,088 +632 Hover/Click
Total Volume and Open Interest 503,528 1,295,347 -13,121  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200610 40.72 41.99 40.14 41.73 +0.55 227,881 360,679 -19,124 Hover/Click
Sep20 200610 40.98 42.22 40.51 41.94 +0.43 158,729 325,308 +16,392 Hover/Click
Oct20 200610 41.23 42.45 40.82 42.14 +0.34 73,659 156,362 +1,198 Hover/Click
Nov20 200610 41.51 42.71 41.13 42.39 +0.30 50,483 131,628 +3,133 Hover/Click
Dec20 200610 41.81 42.96 41.42 42.64 +0.26 100,038 304,386 -3,490 Hover/Click
Jan21 200610 42.07 43.19 41.72 42.86 +0.21 18,300 135,878 +384 Hover/Click
Feb21 200610 42.62 43.37 42.01 43.07 +0.17 11,231 104,042 -252 Hover/Click
Mar21 200610 42.62 43.63 42.35 43.32 +0.12 21,934 88,898 -2,304 Hover/Click
Apr21 200610 43.09 43.70 42.63 43.55 +0.09 4,862 59,749 +612 Hover/Click
May21 200610 43.40 43.85 43.40 43.81 +0.07 2,601 42,583 -33 Hover/Click
Jun21 200610 43.45 44.38 43.09 44.06 +0.06 26,224 158,030 -109 Hover/Click
Jul21 200610 44.18 44.29 44.18 44.29 +0.04 2,223 46,529 +661 Hover/Click
Aug21 200610 43.97 44.50 43.97 44.50 +0.03 1,095 30,978 +481 Hover/Click
Sep21 200610 44.68 44.68 44.68 44.68 +0.03 1,676 39,364 +409 Hover/Click
Total Volume and Open Interest 743,639 2,619,702 -2,606  
Gas Oil(ICE) Weekly Monthly
Jun20 200610 331.25 343.25 328.50 336.00 +7.00 31,761 34,722 -8,747 Hover/Click
Jul20 200610 341.50 353.25 337.75 345.25 +6.25 98,117 150,751 +5,143 Hover/Click
Aug20 200610 346.50 359.75 345.00 352.00 +5.75 42,943 83,508 +3,662 Hover/Click
Sep20 200610 354.50 365.50 351.50 358.00 +4.75 25,691 85,367 +4,265 Hover/Click
Oct20 200610 360.00 370.25 357.00 363.00 +3.75 15,760 58,664 +1,786 Hover/Click
Nov20 200610 363.00 372.75 360.00 365.75 +3.25 7,960 44,380 +1,002 Hover/Click
Dec20 200610 365.75 374.75 362.50 367.75 +2.75 25,112 88,875 +510 Hover/Click
Jan21 200610 369.50 378.25 367.25 371.25 +2.25 2,866 39,464 -319 Hover/Click
Feb21 200610 375.00 381.00 370.75 375.00 +1.75 1,982 22,625 +41 Hover/Click
Mar21 200610 377.50 381.75 375.25 378.75 +1.25 2,639 22,581 -353 Hover/Click
Total Volume and Open Interest 266,095 877,795 +7,637  
Ethanol(CBOT)
Jul20 200610 1.260 1.260 1.239 1.240 unch 26 108 +1  
Aug20 200610 1.200 1.200 1.200 1.200 unch 5 173 +5  
Sep20 200610 1.200 1.200 1.200 1.200 unch        
Oct20 200610 1.200 1.200 1.200 1.200 unch        
Nov20 200610 1.201 1.201 1.201 1.201 unch 0 1 +0  
Dec20 200610 1.236 1.236 1.236 1.236 unch 0 1 +0  
Jan21 200610 1.232 1.232 1.232 1.232 unch        
Feb21 200610 1.232 1.232 1.232 1.232 unch        
Total Volume and Open Interest 31 283 +6  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200610 38.28 39.91 37.74 39.60 +0.66 26,288 51,179 -2,554 Hover/Click
Aug20 200610 38.50 40.07 37.99 39.78 +0.62 53,298 58,331 +424 Hover/Click
Sep20 200610 38.72 40.27 38.24 39.97 +0.59 49,753 73,187 +1,793 Hover/Click
Oct20 200610 38.87 40.39 38.44 40.09 +0.56 22,710 26,816 -870 Hover/Click
Nov20 200610 39.06 40.47 38.65 40.21 +0.54 5,705 18,237 +555 Hover/Click
Dec20 200610 39.17 40.62 38.83 40.33 +0.51 17,602 85,880 +1,373 Hover/Click
Jan21 200610 39.37 40.70 39.22 40.44 +0.49 1,552 11,094 +333 Hover/Click
Feb21 200610 40.09 40.55 40.09 40.55 +0.46 612 6,250 +117 Hover/Click
Mar21 200610 39.60 40.71 39.47 40.66 +0.44 1,045 8,084 +104 Hover/Click
Apr21 200610 40.78 40.78 40.78 40.78 +0.42 428 5,938 +235 Hover/Click
May21 200610 40.90 40.90 40.90 40.90 +0.40 285 5,635 +148 Hover/Click
Jun21 200610 40.10 41.12 39.92 41.02 +0.37 4,879 36,162 +880 Hover/Click
Jul21 200610 41.14 41.14 41.14 41.14 +0.35 68 5,744 -17 Hover/Click
Aug21 200610 41.25 41.25 41.25 41.25 +0.33 9 6,577 +0 Hover/Click
Sep21 200610 41.36 41.36 41.36 41.36 +0.32 108 5,897 -66 Hover/Click
Oct21 200610 41.47 41.47 41.47 41.47 +0.30 0 6,694 +0 Hover/Click
Total Volume and Open Interest 188,773 549,200 +2,864  
US Dollar Index(ICE) Weekly Monthly
Jun20 200610 96.445 96.465 95.705 95.950 -0.370 19,422 24,508 -3,409 Hover/Click
Sep20 200610 96.425 96.495 95.570 95.897 -0.372 6,527 6,175 +4,163 Hover/Click
Dec20 200610 96.150 96.150 95.615 95.902 -0.373 7 253 -1 Hover/Click
Total Volume and Open Interest 25,956 30,977 +753  
Australian Dollar(CME) Weekly Monthly
Jun20 200610 69.56 70.65 69.33 70.20 +0.54 78,277 119,205 -5,673 Hover/Click
Sep20 200610 69.57 70.64 69.33 70.20 +0.54 12,900 10,270 +5,157 Hover/Click
Dec20 200610 69.74 70.49 69.33 70.18 +0.54 131 389 +47 Hover/Click
Total Volume and Open Interest 91,480 130,664 -409  
British Pound(CME) Weekly Monthly
Jun20 200610 127.30 128.13 127.07 127.69 +0.28 98,667 152,209 -17,834 Hover/Click
Sep20 200610 127.37 128.19 127.13 127.75 +0.28 29,333 29,331 +20,333 Hover/Click
Dec20 200610 127.83 128.12 127.18 127.80 +0.29 38 255 +11 Hover/Click
Total Volume and Open Interest 128,120 182,539 +2,517  
Canadian Dollar(CME) Weekly Monthly
Jun20 200610 74.52 75.11 74.42 74.74 +0.07 66,236 99,197 -9,758 Hover/Click
Sep20 200610 74.54 75.10 74.42 74.74 +0.07 15,389 18,902 +9,113 Hover/Click
Dec20 200610 74.54 75.07 74.45 74.75 +0.08 208 3,298 +99 Hover/Click
Mar21 200610 74.66 75.06 74.49 74.76 +0.08 4 243 +1 Hover/Click
Total Volume and Open Interest 81,882 122,683 -538  
Japanese Yen(CME) Weekly Monthly
Jun20 200610 92.81 93.48 92.71 93.37 +0.54 122,385 128,848 -13,521 Hover/Click
Sep20 200610 93.01 93.62 92.86 93.51 +0.54 27,052 24,478 +10,962 Hover/Click
Dec20 200610 93.46 93.72 93.04 93.67 +0.54 170 152 +94 Hover/Click
Total Volume and Open Interest 149,959 154,901 -2,402  
Swiss Franc(CME) Weekly Monthly
Jun20 200610 105.20 106.11 105.12 105.97 +0.71 23,957 38,479 -1,519 Hover/Click
Sep20 200610 105.55 106.41 105.40 106.26 +0.70 3,856 3,510 +1,500 Hover/Click
Dec20 200610 106.49 106.55 105.83 106.55 +0.70 0 52 +0 Hover/Click
Total Volume and Open Interest 27,813 42,042 -19  
EuroFX(CME) Weekly Monthly
Jun20 200610 113.41 114.24 113.22 113.94 +0.47 193,781 504,084 -28,526 Hover/Click
Sep20 200610 113.65 114.47 113.46 114.18 +0.47 50,217 78,823 +27,970 Hover/Click
Dec20 200610 113.83 114.66 113.76 114.41 +0.47 130 2,162 +18 Hover/Click
Total Volume and Open Interest 244,750 598,534 -478  
Mexican Peso(CME) Weekly Monthly
Jun20 200610 456.25 461.13 453.25 457.50 +0.50 45,812 115,703 -9,732 Hover/Click
Jul20 200610 453.75 458.75 452.25 455.88 +0.63 48 77 +22  
Total Volume and Open Interest 63,643 132,056 +1,544  
Brazilian Real(CME) Weekly Monthly
Jul20 200610 203.75 206.45 200.70 202.00 -1.70 7,467 27,116 -251  
Aug20 200610 204.10 206.15 200.65 201.80 -1.70 16 250 +6  
Sep20 200610 205.30 205.30 200.85 201.60 -1.75 3 669 +1 Hover/Click
Oct20 200610 201.40 205.10 201.00 201.40 -1.70        
Total Volume and Open Interest 7,486 28,035 -244  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200610 176~000 177~270 175~270 177~170 +1~190 1,769 6,271 -1,349 Hover/Click
Sep20 200610 174~120 176~090 174~070 175~290 +1~190 224,398 979,296 -5,413 Hover/Click
Dec20 200610 174~290 174~290 174~290 174~290 +1~190       Hover/Click
Total Volume and Open Interest 226,167 985,567 -6,762  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200610 138~050 139~015 138~040 138~280 +0~230 6,176 25,083 -2,467 Hover/Click
Sep20 200610 137~240 138~215 137~220 138~155 +0~245 950,189 3,306,430 -13,886 Hover/Click
Dec20 200610 138~150 138~150 138~150 138~150 +0~245       Hover/Click
Total Volume and Open Interest 956,365 3,331,513 -16,353  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200610 125~114 125~252 125~112 125~224 +0~110 20,992 55,470 -12,844 Hover/Click
Sep20 200610 125~040 125~182 125~030 125~152 +0~120 653,105 3,410,944 +12,805 Hover/Click
Dec20 200610 125~152 125~152 125~152 125~152 +0~120       Hover/Click
Total Volume and Open Interest 674,097 3,466,414 -39  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200610 110~063 110~076 110~063 110~075 +0~016 4,517 0 -76,098 Hover/Click
Sep20 200610 110~094 110~120 110~092 110~115 +0~021 299,438 0 -2,044,496 Hover/Click
Dec20 200610 110~115 110~115 110~115 110~115 +0~021       Hover/Click
Total Volume and Open Interest 303,955      
Eurodollars(CME) Weekly Monthly
Jun20 200610 99.675 99.685 99.673 99.680 +0.007 185,539 1,695,906 -9,366  
Sep20 200610 99.690 99.710 99.680 99.705 +0.025 147,520 1,688,397 +589  
Dec20 200610 99.655 99.685 99.650 99.680 +0.030 102,640 1,105,168 -230  
Mar21 200610 99.740 99.765 99.735 99.760 +0.025 117,413 974,694 -1,724  
Jun21 200610 99.755 99.785 99.750 99.775 +0.025 141,518 916,862 +7,136  
Sep21 200610 99.750 99.790 99.745 99.780 +0.035 94,543 600,318 +1,917  
Dec21 200610 99.715 99.765 99.710 99.755 +0.045 111,463 676,665 -2,981  
Mar22 200610 99.725 99.780 99.715 99.765 +0.050 102,739 613,825 -5,475  
Jun22 200610 99.685 99.750 99.680 99.740 +0.060 101,605 520,702 -5,789  
Sep22 200610 99.655 99.730 99.650 99.715 +0.070 119,170 316,433 -9,147  
Dec22 200610 99.600 99.680 99.590 99.665 +0.075 71,790 288,217 -6,379  
Mar23 200610 99.570 99.660 99.565 99.640 +0.080 65,016 381,230 +499  
Jun23 200610 99.520 99.610 99.515 99.590 +0.080 52,523 232,172 -6,925  
Sep23 200610 99.470 99.565 99.465 99.545 +0.085 36,293 165,436 -2,438  
Dec23 200610 99.405 99.505 99.400 99.480 +0.085 30,576 133,460 +3,387  
Mar24 200610 99.360 99.465 99.355 99.435 +0.085 24,873 125,289 +699  
Jun24 200610 99.300 99.410 99.300 99.380 +0.085 18,203 86,423 -2,686  
Sep24 200610 99.245 99.355 99.240 99.325 +0.085 20,437 94,229 -920  
Total Volume and Open Interest 1,621,353 10,980,784 -35,704  
Ultra T-Bond(CBOT)
Jun20 200610 212~30 215~26 212~22 215~15 +2~17 1,651 48,781 -1,431  
Sep20 200610 211~10 214~06 210~28 213~22 +2~17 114,096 1,019,324 +9,177  
Dec20 200610 213~22 213~22 213~22 213~22 +2~17        
Total Volume and Open Interest 115,747 1,068,105 +7,746  
Ultra 10-Yr T-Note(CBOT)
Jun20 200610 155~045 156~085 154~240 156~000 +1~075 3,406 30,078 -1,773  
Sep20 200610 154~250 156~090 154~220 155~315 +1~075 159,093 921,050 +1,964  
Dec20 200610 156~035 156~035 156~035 156~035 +1~075        
Total Volume and Open Interest 162,499 951,128 +191  
30 Day Federal Funds(CBOT)
Jun20 200610 99.923 99.927 99.920 99.925 +0.003 29,226 149,177 +6,473  
Jul20 200610 99.920 99.930 99.915 99.925 +0.005 107,076 165,931 -36,888  
Aug20 200610 99.925 99.935 99.925 99.930 +0.005 31,862 166,917 -7,891  
Sep20 200610 99.930 99.940 99.930 99.940 +0.010 20,380 89,234 +3,135  
Oct20 200610 99.940 99.950 99.940 99.950 +0.010 15,248 220,523 -5,437  
Nov20 200610 99.950 99.960 99.945 99.955 +0.010 13,887 155,080 +447  
Total Volume and Open Interest 280,954 1,578,172 -34,331  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200610 151.97 152.05 151.84 151.92 -0.07 1,221 1,286 +1,092 Hover/Click
Dec20 200610 151.92 151.92 151.92 151.92 -0.07       Hover/Click
Mar21 200610 151.92 151.92 151.92 151.92 -0.07       Hover/Click
Total Volume and Open Interest 3,004 14,046 +978  
Euro-Buxl(EUREX)
Sep20 200610 210.58 213.30 210.00 211.96 +1.36 49,144 211,320 -7,692  
Dec20 200610 210.46 210.46 210.46 210.46 +1.36        
Mar21 200610 209.66 209.66 209.66 209.66 +1.36        
Total Volume and Open Interest 52,025 211,320    
Euro-Bund(EUREX) Weekly Monthly
Sep20 200610 173.47 174.18 173.25 173.81 +0.35 532,548 1,180,889 -62,361 Hover/Click
Dec20 200610 171.07 171.07 171.05 171.05 +0.35 0 28 +0 Hover/Click
Mar21 200610 173.56 173.56 173.56 173.56 +0.35       Hover/Click
Total Volume and Open Interest 544,432 1,180,917    
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200610 134.06 134.23 134.00 134.13 +0.07 357,280 987,225 -15,010 Hover/Click
Dec20 200610 134.13 134.13 134.13 134.13 +0.07       Hover/Click
Mar21 200610 136.93 136.93 136.93 136.93 +0.07       Hover/Click
Total Volume and Open Interest 370,327 987,225    
Euro-Schatz(EUREX)
Sep20 200610 111.96 112.00 111.95 111.98 +0.02 251,883 1,323,175 -8,508  
Dec20 200610 111.99 111.99 111.99 111.99 +0.01        
Mar21 200610 113.58 113.58 113.58 113.58 +0.01        
Total Volume and Open Interest 265,351 1,323,175    
3-Mth Euribor(EUREX)
Jun20 200610 100.360 100.360 100.360 100.360 -0.005 0 711 +0  
Sep20 200610 100.390 100.390 100.390 100.390 -0.005 120 925 -13  
Dec20 200610 100.400 100.400 100.400 100.400 unch 0 321 +0  
Total Volume and Open Interest 294 4,486 -113  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200610 136~20 137~15 136~20 137~11 +0~22 648 39,904 -1,224 Hover/Click
Sep20 200610 135~18 136~17 135~18 136~12 +0~22 120,995 476,487 -4,985 Hover/Click
Total Volume and Open Interest 121,643 516,391 -6,209  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200610 99.79 99.79 99.79 99.79 unch 26,339 511,293 +5,014  
Sep20 200610 99.79 99.81 99.79 99.79 +0.00 31,461 419,768 +303  
Dec20 200610 99.78 99.79 99.78 99.79 +0.01 27,927 402,656 -538  
Mar21 200610 99.82 99.86 99.82 99.85 +0.02 24,154 521,388 +1,235  
Jun21 200610 99.83 99.86 99.83 99.86 +0.03 29,736 445,220 -5,160  
Sep21 200610 99.82 99.86 99.82 99.85 +0.03 19,324 293,845 +2,591  
Total Volume and Open Interest 309,540 3,634,407 +3,813  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200610 100.365 100.370 100.350 100.360 -0.005 61,680 444,989 -3,544  
Sep20 200610 100.395 100.400 100.380 100.390 -0.005 56,852 449,657 +4,384  
Dec20 200610 100.400 100.405 100.390 100.395 -0.005 39,248 372,499 +456  
Total Volume and Open Interest 459,181 3,534,637 -857  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200610 99.86 99.89 99.83 99.89 +0.03 4,882 61,366 -4,376  
Sep20 200610 99.81 99.84 99.81 99.84 +0.02 8,785 153,346 -4,692  
Dec20 200610 99.77 99.79 99.77 99.79 +0.01 11,865 161,033 +3,552  
Mar21 200610 99.77 99.78 99.76 99.78 unch 5,754 119,107 +1,413  
Jun21 200610 99.76 99.77 99.75 99.77 +0.01 4,686 92,102 -142  
Sep21 200610 99.74 99.75 99.74 99.75 unch 2,732 57,849 +292  
Dec21 200610 99.71 99.72 99.70 99.71 unch 2,008 55,796 -452  
Mar22 200610 99.69 99.70 99.68 99.69 unch 7,558 49,796 +638  
Jun22 200610 99.66 99.67 99.65 99.66 unch 2,504 9,113 +2,004  
Sep22 200610 99.63 99.63 99.63 99.63 +0.01 9 658 +0  
Total Volume and Open Interest 50,833 761,399 -1,713  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200610 98.97 99.01 98.96 99.00 +0.04 216,566 1,231,368 -48,300  
Sep20 200610 98.93 98.97 98.93 98.96 +0.03 23,748 60,728 +11,205  
Total Volume and Open Interest 240,314 1,292,096 -37,095  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200610 99.71 99.72 99.71 99.71 unch 155,898 1,131,724 -2,652  
Sep20 200610 99.70 99.71 99.69 99.71 +0.01 49,185 69,823 +35,594  
Total Volume and Open Interest 205,083 1,201,547 +32,942  
Gold(CMX) Weekly Monthly
Jun20 200610 1716.1 1740.8 1711.9 1713.3 -1.4 587 4,070 -1,190 Hover/Click
Aug20 200610 1718.9 1749.4 1714.1 1720.7 -1.2 154,767 329,252 -1,694 Hover/Click
Oct20 200610 1732.3 1757.8 1724.0 1730.4 -1.8 772 29,525 +221 Hover/Click
Dec20 200610 1737.7 1767.0 1732.8 1739.0 -1.3 4,831 70,796 -279 Hover/Click
Feb21 200610 1751.0 1773.6 1742.0 1746.9 -1.3 2,090 16,776 +1,194 Hover/Click
Apr21 200610 1752.0 1763.1 1749.8 1749.8 -1.3 413 4,899 +238 Hover/Click
Jun21 200610 1762.0 1767.9 1752.1 1752.1 -1.4 365 5,348 +120 Hover/Click
Aug21 200610 1760.9 1760.9 1753.3 1753.5 -1.5 51 1,051 +51 Hover/Click
Oct21 200610 1754.7 1754.7 1754.7 1754.7 -1.5 0 791 +0 Hover/Click
Dec21 200610 1758.4 1779.8 1755.5 1756.0 -1.5 90 3,954 +23 Hover/Click
Feb22 200610 1757.4 1757.4 1757.4 1757.4 -1.5       Hover/Click
Apr22 200610 1759.3 1759.3 1759.3 1759.3 -1.5       Hover/Click
Total Volume and Open Interest 164,719 469,893 -1,252  
Silver(CMX) Weekly Monthly
Jul20 200610 1774.0 1840.5 1768.5 1779.6 +0.2 61,178 102,805 -5,413 Hover/Click
Sep20 200610 1795.0 1858.5 1786.5 1797.3 -1.3 17,895 44,495 +6,482 Hover/Click
Dec20 200610 1811.0 1878.0 1806.5 1817.0 -2.3 3,054 18,169 +985 Hover/Click
Mar21 200610 1837.0 1885.5 1831.5 1832.8 -3.5 313 3,426 +102 Hover/Click
May21 200610 1842.9 1842.9 1842.9 1842.9 -4.2 196 1,787 -16 Hover/Click
Jul21 200610 1855.5 1855.5 1846.6 1846.6 -4.2 150 251 +56 Hover/Click
Sep21 200610 1849.5 1849.5 1849.5 1849.5 -4.2 0 127 +0 Hover/Click
Total Volume and Open Interest 82,864 171,452 +2,220  
Platinum(NYMEX) Weekly Monthly
Jul20 200610 858.9 870.5 838.0 846.0 -14.6 11,971 31,372 -1,536 Hover/Click
Oct20 200610 868.5 876.9 845.6 852.6 -14.5 2,241 17,614 +941 Hover/Click
Jan21 200610 877.0 877.5 859.0 860.1 -11.8 207 1,419 +12 Hover/Click
Apr21 200610 879.0 879.0 862.0 862.0 -11.7 2 175 +0 Hover/Click
Total Volume and Open Interest 14,421 50,585 -583  
Palladium(NYMEX) Weekly Monthly
Jun20 200610 1945.90 1994.90 1900.00 1911.90 -36.30 3 6 -2 Hover/Click
Sep20 200610 1965.00 1997.00 1915.00 1930.80 -36.30 1,179 6,381 +197 Hover/Click
Dec20 200610 1961.40 1965.20 1925.50 1925.50 -35.30 23 419 +8 Hover/Click
Total Volume and Open Interest 1,211 6,806 +202  
Copper(CMX) Weekly Monthly
Jul20 200610 260.05 270.00 259.70 265.65 +5.75 73,313 79,121 -11,137 Hover/Click
Sep20 200610 261.35 271.35 261.15 267.20 +5.90 26,034 51,807 +4,243 Hover/Click
Dec20 200610 262.95 272.30 262.95 268.55 +5.75 8,124 30,669 +2,276 Hover/Click
Mar21 200610 265.50 273.40 265.30 269.55 +5.50 1,557 7,583 +239 Hover/Click
May21 200610 269.00 272.80 269.00 270.15 +5.45 548 1,486 +81 Hover/Click
Total Volume and Open Interest 110,869 181,156 -4,420  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200610 27257 27488 26901 26961 -303 191,224 77,789 +1,265 Hover/Click
Sep20 200610 27146 27352 26774 26832 -300 933 1,919 +267 Hover/Click
Dec20 200610 26820 27232 26712 26746 -324 0 33 +0 Hover/Click
Mar21 200610 26761 26761 26761 26761 -304       Hover/Click
Total Volume and Open Interest 192,157 79,741 +1,532  
S & P 500(CME) Weekly Monthly
Jun20 200610 3211.25 3226.75 3182.25 3186.00 -19.50 1,779 110,396 +723  
Sep20 200610 3175.50 3175.50 3175.50 3175.50 -19.00 0 11 +0  
Dec20 200610 3166.00 3166.00 3166.00 3166.00 -19.00        
Mar21 200610 3160.00 3160.00 3160.00 3160.00 -20.00        
Total Volume and Open Interest 1,779 110,481 +723  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200610 3204.75 3227.25 3179.75 3186.00 -19.50 1,602,601 3,100,814 +3,513 Hover/Click
Sep20 200610 3194.25 3216.75 3168.75 3175.50 -19.00 90,503 127,169 +51,802 Hover/Click
Dec20 200610 3197.75 3207.00 3160.00 3166.00 -19.00 338 43,019 +175 Hover/Click
Mar21 200610 3180.00 3190.50 3160.00 3160.00 -20.00 2 1,580 +1 Hover/Click
Total Volume and Open Interest 1,693,444 3,272,603 +55,491  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200610 9960.00 10155.50 9958.50 10087.25 +136.25 391,647 210,963 -3,547 Hover/Click
Sep20 200610 9950.25 10140.00 9944.00 10073.25 +137.50 4,970 6,158 +1,481 Hover/Click
Dec20 200610 9992.00 10125.75 9939.50 10063.75 +138.00 7 42 -4 Hover/Click
Total Volume and Open Interest 396,624 217,166 -2,070  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200610 1908.60 1926.60 1850.10 1856.60 -47.90 9,849 62,565 -435 Hover/Click
Sep20 200610 1897.70 1919.70 1845.50 1851.60 -47.40 44 64 +36 Hover/Click
Dec20 200610 1865.00 1865.00 1865.00 1865.00 -47.90       Hover/Click
Total Volume and Open Interest 9,893 62,629 -399  
Volatility Index(CBOE)
Jun20 200610 27.60 28.35 25.93 27.48 -0.15 32,584 70,832 -5,180  
Jul20 200610 29.35 29.77 27.85 29.03 -0.55 31,022 107,050 +10,781  
Aug20 200610 28.97 29.30 27.85 28.80 -0.30 8,814 23,203 +366  
Sep20 200610 29.23 29.41 28.17 28.93 -0.35 4,625 17,151 +381  
Total Volume and Open Interest 83,295 253,964 +7,465  
S & P 600(CME)
Jun20 200610 863.80 863.80 863.80 863.80 -31.30 0 595 +0  
Sep20 200610 864.30 864.30 864.30 864.30 -31.40        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200610 1507.00 1525.80 1460.60 1466.20 -41.90 184,276 564,721 -4,372 Hover/Click
Sep20 200610 1503.70 1522.10 1452.10 1463.00 -41.70 1,523 8,005 +770 Hover/Click
Dec20 200610 1457.80 1460.50 1457.80 1460.50 -41.90 0 1 +0 Hover/Click
Total Volume and Open Interest 185,799 572,727 -3,602  
Nikkei 225(CME)
Jun20 200610 22885 23175 22750 22870 -25 11,888 13,061 -3,684  
Sep20 200610 22945 23215 22780 22890 -50 8,162 7,992 +3,292  
Total Volume and Open Interest 20,050 21,053 -392  
Nikkei 225(SGX) Weekly Monthly
Jun20 200610 23075 23175 22705 23030 -65 112,838 118,644 -7,803  
Sep20 200610 23015 23115 22645 22970 -60 23,330 18,398 +13,851  
Dec20 200610 22850 22850 22850 22850 -70 500 15,727 -500  
Total Volume and Open Interest 136,668 181,640 +5,548  
Nikkei 225 Mini(JPX)
Jun20 200610 22995 23180 22700 23020 -90 1,326,572 703,475 -7,692  
Sep20 200610 22935 23115 22645 22950 -100 249,527 72,273 +29,084  
Dec20 200610 22815 22960 22505 22810 -100 2,666 5,515 +252  
Total Volume and Open Interest 1,606,237 833,454 +24,799  
Nikkei 225(JPX)
Jun20 200610 23000 23180 22700 23020 -90 120,387 302,361 -29,578  
Sep20 200610 22940 23110 22650 22950 -100 40,568 72,520 +36,857  
Dec20 200610 22830 22910 22540 22810 -100 44 69,723 +921  
Total Volume and Open Interest 161,027 522,897 +8,332  
Nikkei 225(CME) Yen
Jun20 200610 22890 23175 22745 22860 -30 35,999 39,786 -5,554  
Sep20 200610 22820 23110 22680 22795 -35 8,412 10,553 +5,224  
Dec20 200610 22650 22650 22650 22650 -10        
Total Volume and Open Interest 44,411 50,343 -330  
Nikkei 225(CME) e-Mini Yen
Jun20 200610 22860 22860 22860 22860 -30        
Sep20 200610 22800 22800 22800 22800 -30        
Dec20 200610 22650 22650 22650 22650 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200610 5136.0 5151.5 5023.5 5051.5 -41.5 56,914 244,963 -1,960  
Jul20 200610 5099.5 5105.0 5013.0 5015.0 -43.5 196 281 +141  
Aug20 200610 5012.5 5012.5 5012.5 5012.5 -43.5        
Sep20 200610 5032.0 5037.5 5006.5 5010.0 -43.5 7 35 +2  
Dec20 200610 4992.0 4992.0 4992.0 4992.0 -41.5 0 56,619 +1  
Mar21 200610 4983.0 4983.0 4983.0 4983.0 -41.5        
Total Volume and Open Interest 57,117 316,403 -1,816  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200610 24828 25255 24719 25017 +150 148,622 124,007 -1,740  
Jul20 200610 24660 25055 24570 24849 +163 1,202 1,708 +163  
Total Volume and Open Interest 150,714 137,877 -1,492  
DAX(EUREX) Weekly Monthly
Jun20 200610 12665.0 12770.5 12465.5 12566.0 -80.5 86,491 104,440 -5,300  
Sep20 200610 12681.0 12740.0 12450.0 12544.0 -81.0 872 2,516 +285  
Dec20 200610 12544.0 12544.0 12475.0 12527.5 -80.5 13 457 +4  
Total Volume and Open Interest 87,376 107,413 -5,011  
Mini-DAX(EUREX)
Jun20 200610 12664.0 12769.0 12466.0 12566.0 -80.5 61,508 16,703 -578  
Sep20 200610 12696.0 12747.0 12448.0 12544.0 -81.0 246 1,074 +7  
Dec20 200610 12719.0 12719.0 12471.0 12527.5 -80.5 57 99 +9  
Total Volume and Open Interest 61,811 17,876 -562  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200610 3324 3352 3270 3298 -21 1,230,165 4,132,724 -249,837  
Sep20 200610 3299 3327 3248 3274 -21 47,538 198,373 +15,098  
Dec20 200610 3312 3312 3249 3262 -21 5,102 415,404 +101  
Total Volume and Open Interest 1,282,805 4,784,821 -234,638  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200610 10220 10223 10080 10166 -8 40,148 194,090 +40  
Sep20 200610 10190 10190 10051 10134 -8 1,200 3,329 +728  
Dec20 200610 10030 10102 10030 10102 -8 37 210 +1  
Total Volume and Open Interest 41,385 197,629 +769  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200610 6352.50 6384.00 6288.50 6322.50 -11.50 91,438 661,235 -2,540  
Sep20 200610 6320.00 6338.00 6248.00 6280.00 -12.00 4,428 17,462 +3,496  
Dec20 200610 6264.50 6264.50 6260.50 6260.50 -11.00 7 5,112 -4  
Total Volume and Open Interest 95,888 683,824 +967  
SPI 200(SFE) Weekly Monthly
Jun20 200610 6172.0 6183.0 6073.0 6129.0 -55.0 54,545 324,702 -2,247  
Sep20 200610 6109.0 6125.0 6025.0 6080.0 -54.0 468 1,315 +427  
Dec20 200610 6061.0 6061.0 6061.0 6061.0 -82.0 0 603 +0  
Total Volume and Open Interest 55,015 328,310 -1,819  
FTSE MIB(ISE)
Jun20 200610 20165.00 20180.00 19650.00 19770.00 -148.00 19,286 68,082 -941  
Sep20 200610 20000.00 20030.00 19500.00 19625.00 -156.00 139 884 +74  
Dec20 200610 19550.00 19845.00 19530.00 19530.00 -154.00 4 5 +4  
Total Volume and Open Interest 19,429 68,971 -863  
KOSPI 200(KFE)
Jun20 200610 290.85 293.00 289.65 291.50 +0.65 352,126 295,995 -40,292  
Sep20 200610 290.35 292.40 289.20 290.95 +0.55 19,978 98,744 +50,579  
Dec20 200610 290.00 291.50 289.00 290.45 +0.90 28 35,576 +43  
Total Volume and Open Interest 372,204 460,760 +10,929  
GSCI(CME) Weekly Monthly
Jun20 200610 324.70 325.40 320.20 324.55 +2.85 861 4,084 -810  
Jul20 200610 327.20 327.70 323.80 327.65 +2.45 869 1,922 +839  
Aug20 200610 327.55 327.55 327.55 327.55 +2.25        
Total Volume and Open Interest 1,730 6,006 +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!!!