Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 11, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200611 865.00 869.50 861.00 866.00 +0.50 141,206 223,599 -19,189 Hover/Click
Aug20 200611 867.00 871.50 863.50 868.00 +0.25 18,337 61,099 +1,623 Hover/Click
Sep20 200611 869.00 872.75 865.00 869.50 +0.25 13,587 32,659 +1,281 Hover/Click
Nov20 200611 876.50 879.75 872.75 876.75 -0.25 81,561 244,339 +18,151 Hover/Click
Jan21 200611 880.75 883.25 876.75 880.00 -1.25 11,735 66,934 +601 Hover/Click
Mar21 200611 877.25 879.25 873.00 876.00 -1.25 10,604 130,738 +611 Hover/Click
May21 200611 878.50 879.50 873.25 876.00 -2.00 4,379 53,439 -578 Hover/Click
Jul21 200611 885.25 886.75 881.00 883.50 -2.00 2,466 34,561 -520 Hover/Click
Aug21 200611 883.25 887.00 882.75 884.25 -2.00 75 2,066 +27 Hover/Click
Sep21 200611 879.00 881.75 878.75 879.00 -2.00 63 1,073 +6 Hover/Click
Nov21 200611 875.50 878.25 873.00 875.25 -2.00 1,147 20,652 -103 Hover/Click
Jan22 200611 879.00 879.00 879.00 879.00 -2.25 9 128 -2 Hover/Click
Mar22 200611 872.00 872.50 870.00 872.50 -3.75 9 142 +4 Hover/Click
May22 200611 875.75 875.75 875.75 875.75 -3.75 0 90 +0 Hover/Click
Total Volume and Open Interest 285,178 871,756 +1,912  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200611 288.30 291.30 287.30 289.70 +0.90 62,093 125,336 -12,127 Hover/Click
Aug20 200611 290.90 293.50 289.90 292.20 +0.90 9,023 41,374 -255 Hover/Click
Sep20 200611 293.10 295.50 292.10 294.40 +1.00 5,040 31,996 -101 Hover/Click
Oct20 200611 295.00 297.30 294.10 296.10 +1.00 2,270 19,330 -149 Hover/Click
Dec20 200611 298.40 300.80 297.40 299.50 +1.00 39,349 106,452 +6,834 Hover/Click
Jan21 200611 299.20 301.70 298.50 300.40 +1.00 2,811 22,595 +267 Hover/Click
Mar21 200611 297.90 300.80 297.50 299.30 +1.10 3,521 38,361 +301 Hover/Click
May21 200611 297.70 300.20 297.20 298.50 +1.00 1,328 24,073 -95 Hover/Click
Jul21 200611 300.00 302.30 299.60 300.60 +0.80 951 16,375 +189 Hover/Click
Aug21 200611 301.20 302.80 300.30 301.20 +0.70 205 4,028 +29 Hover/Click
Total Volume and Open Interest 127,694 445,736 -5,008  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200611 28.06 28.13 27.46 27.50 -0.50 61,106 121,868 -14,486 Hover/Click
Aug20 200611 28.25 28.32 27.66 27.69 -0.50 13,217 51,383 -1,031 Hover/Click
Sep20 200611 28.45 28.50 27.83 27.88 -0.49 7,592 44,326 -754 Hover/Click
Oct20 200611 28.66 28.68 28.03 28.06 -0.50 3,778 22,614 +671 Hover/Click
Dec20 200611 28.99 29.04 28.39 28.44 -0.48 32,501 128,056 +11,498 Hover/Click
Jan21 200611 29.27 29.27 28.62 28.68 -0.47 3,265 19,835 +938 Hover/Click
Mar21 200611 29.38 29.39 28.80 28.86 -0.47 3,060 35,296 +348 Hover/Click
May21 200611 29.59 29.59 28.98 29.03 -0.46 1,520 24,040 +137 Hover/Click
Jul21 200611 29.87 29.87 29.20 29.23 -0.47 895 13,227 +27 Hover/Click
Aug21 200611 29.51 29.85 29.33 29.33 -0.46 84 2,290 -7 Hover/Click
Total Volume and Open Interest 128,031 473,515 -2,508  
Canola(WCE) Weekly Monthly
Jul20 200611 467.0 470.5 466.6 467.8 unch 10,163 81,294 -2,120 Hover/Click
Nov20 200611 470.6 473.2 470.2 471.8 +0.6 10,318 88,951 +1,227 Hover/Click
Jan21 200611 477.0 479.7 477.0 478.5 +1.0 1,678 13,043 +145 Hover/Click
Mar21 200611 484.3 485.3 483.2 484.7 +1.9 95 3,882 +18 Hover/Click
May21 200611 489.7 490.3 487.9 489.7 +2.1 135 1,935 +80 Hover/Click
Total Volume and Open Interest 22,427 190,098 -640  
Corn(CBOT) Weekly Monthly
Jul20 200611 326.00 331.00 325.25 329.75 +3.50 253,631 468,324 -24,996 Hover/Click
Sep20 200611 331.75 336.00 330.50 335.00 +3.25 132,989 400,092 +31,910 Hover/Click
Dec20 200611 341.50 344.75 340.00 343.75 +2.25 82,622 410,801 +3,393 Hover/Click
Mar21 200611 353.25 356.25 351.75 355.50 +2.25 13,827 69,835 +326 Hover/Click
May21 200611 360.50 362.75 359.00 362.25 +2.25 3,938 22,525 +463 Hover/Click
Jul21 200611 366.00 368.25 364.50 367.50 +2.00 4,499 67,844 -571 Hover/Click
Sep21 200611 365.25 367.75 365.00 367.50 +1.25 2,135 22,759 +77 Hover/Click
Dec21 200611 373.25 375.00 371.50 374.25 +1.25 8,251 67,200 +1,176 Hover/Click
Mar22 200611 382.75 384.25 382.25 384.25 +1.25 477 2,243 +207 Hover/Click
May22 200611 388.00 389.25 388.00 389.25 +1.25 42 465 -28 Hover/Click
Total Volume and Open Interest 502,590 1,534,533 +12,086  
Wheat(CBOT) Weekly Monthly
Jul20 200611 508.75 509.00 498.50 499.25 -7.00 105,093 130,815 -18,733 Hover/Click
Sep20 200611 513.50 514.75 504.25 505.75 -5.75 76,547 124,548 +15,022 Hover/Click
Dec20 200611 522.75 524.50 514.00 515.50 -5.25 25,177 71,529 +1,198 Hover/Click
Mar21 200611 532.00 533.75 524.00 525.50 -4.75 5,957 27,808 +839 Hover/Click
May21 200611 536.75 537.25 528.50 530.00 -4.00 2,457 8,578 -153 Hover/Click
Jul21 200611 534.75 535.75 527.75 529.75 -3.25 2,405 10,178 -11 Hover/Click
Total Volume and Open Interest 217,783 380,528 -1,847  
Wheat(KCBT) Weekly Monthly
Jul20 200611 456.75 458.25 445.25 447.00 -10.50 38,434 93,790 -8,300 Hover/Click
Sep20 200611 465.00 466.50 454.00 455.75 -10.25 29,453 65,604 +5,896 Hover/Click
Dec20 200611 478.00 478.75 466.75 468.50 -9.75 8,486 42,964 +1,510 Hover/Click
Mar21 200611 490.50 490.50 479.75 481.00 -9.25 3,913 14,471 -159 Hover/Click
May21 200611 496.25 497.75 487.25 488.50 -9.00 926 4,716 +411 Hover/Click
Jul21 200611 498.50 499.00 493.00 493.25 -9.25 280 2,857 +86 Hover/Click
Sep21 200611 505.75 505.75 500.75 501.25 -9.00 1 100 +0 Hover/Click
Total Volume and Open Interest 81,493 224,805 -556  
Wheat(MGE) Weekly Monthly
Jul20 200611 519.50 522.75 513.00 513.25 -6.25 5,221 32,615 -1,861 Hover/Click
Sep20 200611 532.50 535.00 525.50 526.00 -5.75 2,674 19,343 +108 Hover/Click
Dec20 200611 547.25 549.00 540.25 540.75 -5.00 836 11,399 -45 Hover/Click
Mar21 200611 557.00 558.00 554.00 554.00 -4.50 48 4,665 +12 Hover/Click
May21 200611 563.00 563.25 562.25 562.25 -5.75 11 2,022 +0 Hover/Click
Jul21 200611 568.75 569.00 568.00 568.00 -4.75 9 252 +0 Hover/Click
Total Volume and Open Interest 8,799 70,371 -1,786  
Oats(CBOT) Weekly Monthly
Jul20 200611 314.00 320.50 309.50 319.00 +5.50 751 2,495 -246 Hover/Click
Sep20 200611 284.00 287.00 283.25 286.50 +1.75 102 625 +7 Hover/Click
Dec20 200611 274.25 279.00 271.75 278.50 +3.75 174 1,849 +57 Hover/Click
Mar21 200611 277.00 282.75 277.00 282.75 +5.50 5 21 +0 Hover/Click
Total Volume and Open Interest 1,032 4,995 -182  
Rough Rice(CBOT) Weekly Monthly
Jul20 200611 16.00 16.05 14.56 14.56 -1.50 538 3,750 -185 Hover/Click
Sep20 200611 12.17 12.35 11.84 11.92 -0.31 1,206 6,820 +9 Hover/Click
Nov20 200611 12.05 12.05 11.75 11.82 -0.20 331 1,196 +111 Hover/Click
Jan21 200611 12.02 12.20 12.01 12.02 -0.15 8 13 +3 Hover/Click
Total Volume and Open Interest 2,083 11,779 -62  
Live Cattle(CME) Weekly Monthly
Jun20 200611 96.400 97.385 95.385 96.830 +0.230 2,097 12,121 -819 Hover/Click
Aug20 200611 96.350 96.750 95.350 96.450 -0.050 20,086 127,761 +1,309 Hover/Click
Oct20 200611 99.180 99.350 98.385 99.080 -0.320 12,528 56,945 -233 Hover/Click
Dec20 200611 102.680 103.000 101.885 102.785 -0.145 8,622 39,941 -122 Hover/Click
Feb21 200611 106.850 106.850 105.950 106.580 -0.320 3,917 15,443 -113 Hover/Click
Apr21 200611 109.200 109.200 108.400 109.050 -0.350 1,189 10,909 +175 Hover/Click
Total Volume and Open Interest 48,918 267,373 +342  
Feeder Cattle(CME) Weekly Monthly
Aug20 200611 131.400 132.350 130.130 132.185 -0.500 3,131 17,227 -162 Hover/Click
Sep20 200611 132.750 133.575 131.650 133.250 -0.900 1,443 5,687 -14 Hover/Click
Oct20 200611 133.825 134.435 132.400 134.000 -0.800 1,484 3,898 +68 Hover/Click
Nov20 200611 134.250 135.035 132.825 134.600 -0.635 850 2,606 +72 Hover/Click
Jan21 200611 131.985 133.785 131.575 133.380 -0.370 538 2,152 +32 Hover/Click
Mar21 200611 131.050 132.600 130.850 132.185 -0.365 123 467 +33 Hover/Click
Apr21 200611 133.130 133.130 131.630 133.130 -0.370 2 13 +1 Hover/Click
Total Volume and Open Interest 7,573 32,051 +31  
Lean Hogs(CME) Weekly Monthly
Jun20 200611 48.030 48.080 47.850 47.980 +0.130 2,165 13,300 -217 Hover/Click
Jul20 200611 53.030 53.030 51.980 52.130 -0.670 24,844 47,842 -6,198 Hover/Click
Aug20 200611 55.750 55.750 54.500 54.880 -0.950 20,743 63,815 +4,672 Hover/Click
Oct20 200611 53.300 53.700 52.680 53.400 -0.100 8,272 42,240 +1,694 Hover/Click
Dec20 200611 53.800 54.080 53.250 53.730 -0.320 6,128 32,792 +1,110 Hover/Click
Feb21 200611 59.850 60.030 59.350 59.750 -0.480 2,186 13,300 +87 Hover/Click
Apr21 200611 65.650 66.030 65.100 65.800 -0.330 757 4,511 +175 Hover/Click
May21 200611 70.300 70.300 70.180 70.300 -0.550 3 112 +0  
Total Volume and Open Interest 65,375 219,163 +1,443  
Class III Milk(CME) Weekly Monthly
Jun20 200611 20.40 20.48 20.17 20.45 +0.10 260 5,841 +232 Hover/Click
Jul20 200611 19.22 19.30 18.79 18.91 -0.45 613 4,145 +160 Hover/Click
Aug20 200611 17.75 17.76 17.25 17.40 -0.42 370 3,088 +112 Hover/Click
Sep20 200611 17.33 17.33 16.85 16.94 -0.44 162 2,483 +68 Hover/Click
Oct20 200611 16.92 17.01 16.67 16.75 -0.38 71 1,999 +6 Hover/Click
Nov20 200611 16.75 16.75 16.51 16.52 -0.40 24 1,707 +12 Hover/Click
Dec20 200611 16.51 16.51 16.22 16.33 -0.19 24 1,476 +6 Hover/Click
Jan21 200611 16.15 16.15 16.08 16.15 unch 6 492 +6 Hover/Click
Feb21 200611 16.21 16.21 16.19 16.21 unch 9 460 -3 Hover/Click
Mar21 200611 16.25 16.25 16.25 16.25 unch 0 478 +0 Hover/Click
Apr21 200611 16.28 16.28 16.28 16.28 unch 0 289 +0 Hover/Click
May21 200611 16.32 16.32 16.32 16.32 unch 0 251 +0 Hover/Click
Jun21 200611 16.40 16.40 16.40 16.40 unch 0 201 +0 Hover/Click
Total Volume and Open Interest 1,539 23,138 +599  
Cocoa(ICE) Weekly Monthly
Jul20 200611 2449 2449 2351 2362 -108 23,490 22,406 -18,744 Hover/Click
Sep20 200611 2370 2383 2279 2291 -103 34,631 89,308 +5,622 Hover/Click
Dec20 200611 2349 2357 2273 2281 -87 7,366 56,517 +120 Hover/Click
Mar21 200611 2325 2342 2263 2271 -81 6,814 32,196 -438 Hover/Click
May21 200611 2335 2335 2265 2274 -80 4,049 12,468 +1,144 Hover/Click
Jul21 200611 2336 2336 2274 2277 -77 2,249 5,848 +814 Hover/Click
Sep21 200611 2333 2333 2278 2278 -73 462 2,786 +68 Hover/Click
Total Volume and Open Interest 79,122 223,462 -11,407  
Coffee "C"(ICE) Weekly Monthly
Jul20 200611 96.20 97.65 94.60 96.00 -0.75 22,764 59,178 -7,590 Hover/Click
Sep20 200611 97.85 99.20 96.40 97.70 -0.85 24,496 74,666 +5,227 Hover/Click
Dec20 200611 100.30 101.50 98.75 100.00 -0.80 9,503 58,973 +720 Hover/Click
Mar21 200611 102.80 103.60 101.00 102.20 -0.75 2,738 32,656 +328 Hover/Click
May21 200611 103.90 105.00 102.45 103.65 -0.75 1,045 13,844 +257 Hover/Click
Jul21 200611 105.70 106.30 103.90 105.05 -0.80 699 7,727 +16 Hover/Click
Total Volume and Open Interest 62,195 272,578 -834  
Orange Juice(ICE) Weekly Monthly
Jul20 200611 125.95 132.00 125.05 129.30 +2.80 478 5,809 -74 Hover/Click
Sep20 200611 127.05 132.00 127.00 129.25 +1.05 193 4,014 +32 Hover/Click
Nov20 200611 127.90 130.90 127.80 128.80 +0.35 17 911 +1 Hover/Click
Jan21 200611 129.00 129.40 128.50 129.20 +0.20 4 458 +0 Hover/Click
Mar21 200611 130.00 130.90 130.00 130.70 +0.30 0 188 +0 Hover/Click
May21 200611 132.45 132.45 132.25 132.25 +0.45       Hover/Click
Total Volume and Open Interest 692 11,380 -41  
Sugar #11(ICE) Weekly Monthly
Jul20 200611 12.17 12.18 11.88 11.94 -0.29 121,245 190,069 -39,766 Hover/Click
Oct20 200611 12.29 12.34 12.02 12.10 -0.28 107,447 335,276 +27,578 Hover/Click
Mar21 200611 12.92 12.92 12.63 12.72 -0.25 26,275 181,826 +1,487 Hover/Click
May21 200611 12.63 12.63 12.45 12.54 -0.15 13,496 78,961 +998 Hover/Click
Jul21 200611 12.46 12.46 12.30 12.38 -0.11 9,034 68,905 +1,952 Hover/Click
Oct21 200611 12.45 12.46 12.32 12.41 -0.09 3,585 56,223 +1,283 Hover/Click
Mar22 200611 12.68 12.75 12.65 12.71 -0.07 1,608 31,753 +696 Hover/Click
May22 200611 12.43 12.47 12.40 12.44 -0.05 927 13,292 +56 Hover/Click
Total Volume and Open Interest 285,424 983,915 -5,579  
London Cocoa(LCE) Weekly Monthly
Jul20 200611 1862 1879 1833 1841 -27 7,513 52,937 -1,915 Hover/Click
Sep20 200611 1755 1764 1716 1725 -33 9,567 47,688 -693 Hover/Click
Dec20 200611 1686 1694 1658 1665 -25 4,375 64,918 +55 Hover/Click
Mar21 200611 1656 1659 1625 1633 -23 3,036 45,710 +709 Hover/Click
May21 200611 1657 1661 1632 1636 -21 1,240 16,897 +276 Hover/Click
Jul21 200611 1656 1662 1631 1638 -18 392 8,365 +129 Hover/Click
Sep21 200611 1640 1641 1628 1635 -15 435 10,168 +285 Hover/Click
Total Volume and Open Interest 26,704 252,806 -1,051  
London Sugar(LCE) Weekly Monthly
Aug20 200611 392.10 394.40 386.80 387.80 -7.10 4,507 41,464 +423 Hover/Click
Oct20 200611 373.40 375.40 369.20 371.00 -5.50 3,816 29,410 +1,126 Hover/Click
Dec20 200611 364.30 366.30 362.20 362.90 -4.80 1,833 13,199 +435 Hover/Click
Mar21 200611 362.00 364.70 361.00 361.80 -4.50 1,106 10,964 +578 Hover/Click
May21 200611 367.10 367.10 364.50 365.00 -3.70 271 4,829 +209 Hover/Click
Total Volume and Open Interest 11,778 105,823 +2,786  
Cotton(ICE) Weekly Monthly
Jul20 200611 60.20 60.51 59.35 60.02 -0.49 14,910 41,938 -7,747 Hover/Click
Oct20 200611 60.61 60.61 59.59 60.15 -0.61 14 88 +4 Hover/Click
Dec20 200611 60.32 60.34 58.75 59.49 -0.83 19,231 100,528 +6,409 Hover/Click
Mar21 200611 60.90 60.93 59.32 60.02 -0.89 2,895 18,540 +1,268 Hover/Click
May21 200611 61.23 61.24 59.69 60.33 -0.90 1,464 4,448 +522 Hover/Click
Jul21 200611 61.39 61.40 60.05 60.55 -0.84 781 5,177 +97 Hover/Click
Total Volume and Open Interest 39,353 181,259 +563  
Lumber(CME) Weekly Monthly
Jul20 200611 360.7 368.9 349.7 351.0 -11.0 283 1,304 -5  
Sep20 200611 361.9 368.4 351.0 352.0 -9.1 93 842 -8  
Nov20 200611 362.0 362.0 351.0 351.7 -6.2 5 335 -1  
Jan21 200611 362.7 362.7 355.0 355.0 -7.8 3 46 +0  
Mar21 200611 353.6 353.6 353.6 353.6 -7.8        
May21 200611 352.1 352.1 352.1 352.1 -7.8        
Jul21 200611 350.6 350.6 350.6 350.6 -7.8        
Total Volume and Open Interest 384 2,527 -14  
Crude Oil(NYM) Weekly Monthly
Jul20 200611 39.09 39.09 35.41 36.34 -3.26 396,033 199,619 -19,439 Hover/Click
Aug20 200611 39.25 39.25 35.68 36.57 -3.21 140,179 245,614 +6,227 Hover/Click
Sep20 200611 39.45 39.47 35.97 36.81 -3.16 98,828 325,893 -4,094 Hover/Click
Oct20 200611 39.31 39.35 36.21 37.00 -3.09 34,139 122,259 +1,978 Hover/Click
Nov20 200611 39.69 39.70 36.45 37.20 -3.01 22,361 126,823 +1,793 Hover/Click
Dec20 200611 39.83 39.85 36.67 37.40 -2.93 67,940 322,987 -57 Hover/Click
Jan21 200611 39.80 39.80 36.89 37.59 -2.85 14,824 76,493 +596 Hover/Click
Feb21 200611 40.05 40.05 37.13 37.79 -2.76 11,156 44,016 +732 Hover/Click
Mar21 200611 40.18 40.20 37.31 37.99 -2.67 14,911 52,133 -1,323 Hover/Click
Apr21 200611 40.21 40.21 37.51 38.19 -2.59 2,510 31,742 -83 Hover/Click
May21 200611 40.12 40.12 37.72 38.39 -2.51 5,889 28,524 +381 Hover/Click
Jun21 200611 40.50 40.62 37.90 38.58 -2.44 20,214 119,182 +2,522 Hover/Click
Jul21 200611 38.77 39.19 38.14 38.76 -2.38 2,368 24,941 -215 Hover/Click
Aug21 200611 38.94 38.94 38.31 38.94 -2.31 213 16,089 +1 Hover/Click
Sep21 200611 39.98 40.04 38.49 39.11 -2.25 3,585 37,792 -336 Hover/Click
Oct21 200611 39.28 39.28 38.68 39.28 -2.19 532 13,077 +322 Hover/Click
Total Volume and Open Interest 860,136 2,126,629 -8,189  
e-miNY Crude Oil(NYM)
Jul20 200611 39.050 39.075 35.400 36.350 -3.250 16,263 2,495 -187  
Aug20 200611 39.275 39.325 35.700 36.575 -3.200 1,929 1,308 -61  
Sep20 200611 39.400 39.475 35.950 36.800 -3.175 129 602 -5  
Oct20 200611 39.425 39.425 36.225 37.000 -3.100 38 177 +2  
Nov20 200611 39.400 39.400 36.475 37.200 -3.000 12 56 +0  
Dec20 200611 39.425 39.600 36.700 37.400 -2.925 146 388 +5  
Jan21 200611 39.650 39.650 36.900 37.600 -2.850 18 86 +15  
Feb21 200611 37.800 37.800 37.800 37.800 -2.750 0 61 +0  
Mar21 200611 37.475 38.000 37.475 38.000 -2.650 0 39 +0  
Apr21 200611 38.200 38.200 38.200 38.200 -2.575 0 36 +0  
Total Volume and Open Interest 18,549 5,528 -227  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200611 116.45 116.45 106.72 108.80 -8.50 44,334 67,359 -5,035 Hover/Click
Aug20 200611 118.76 118.76 109.23 111.31 -8.39 22,995 46,884 +5,187 Hover/Click
Sep20 200611 120.70 120.75 111.64 113.66 -8.26 15,061 38,697 +550 Hover/Click
Oct20 200611 122.70 122.71 113.88 115.87 -8.08 7,882 24,262 -575 Hover/Click
Nov20 200611 124.36 124.36 115.86 117.70 -7.91 4,520 21,902 -7 Hover/Click
Dec20 200611 125.64 125.64 117.29 119.17 -7.72 8,930 44,421 +406 Hover/Click
Jan21 200611 126.96 126.96 118.93 120.66 -7.56 1,893 19,470 -237 Hover/Click
Feb21 200611 128.05 128.05 120.30 121.91 -7.44 1,210 13,149 +144 Hover/Click
Mar21 200611 128.83 128.83 121.14 122.78 -7.35 1,536 14,139 +239 Hover/Click
Apr21 200611 129.25 129.25 121.85 123.17 -7.23 305 9,206 +15 Hover/Click
May21 200611 129.74 129.74 122.30 123.75 -7.12 129 4,873 -6 Hover/Click
Jun21 200611 130.38 130.38 122.85 124.53 -7.06 922 21,047 +117 Hover/Click
Jul21 200611 127.49 127.49 125.98 125.98 -7.03 180 3,680 -49 Hover/Click
Aug21 200611 128.82 128.82 127.32 127.32 -6.99 207 3,009 +74 Hover/Click
Total Volume and Open Interest 113,674 382,738 +1,102  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200611 120.06 120.38 109.38 111.88 -9.11 48,230 80,200 -5,977 Hover/Click
Aug20 200611 121.55 121.68 111.06 113.53 -8.92 36,746 63,289 +2,906 Hover/Click
Sep20 200611 120.76 120.91 111.30 113.60 -8.62 24,653 51,104 +662 Hover/Click
Oct20 200611 112.40 112.58 103.49 105.65 -8.17 11,450 35,791 +90 Hover/Click
Nov20 200611 108.85 109.10 102.17 104.19 -7.88 5,662 18,521 +268 Hover/Click
Dec20 200611 109.93 109.93 101.56 103.42 -7.65 9,715 40,366 +74 Hover/Click
Jan21 200611 107.44 107.44 102.20 103.87 -7.49 1,630 9,717 +149 Hover/Click
Feb21 200611 105.55 106.00 103.50 105.09 -7.42 882 3,587 +24 Hover/Click
Mar21 200611 112.44 112.44 105.50 107.03 -7.36 953 6,738 +146 Hover/Click
Apr21 200611 123.84 124.16 121.00 122.14 -7.37 1,385 6,940 +497 Hover/Click
Total Volume and Open Interest 143,123 356,425 -1,213  
e-miNY RBOB Gasoline(NYM)
Jul20 200611 111.88 111.88 111.88 111.88 -9.11 0 2 +0  
Aug20 200611 113.53 113.53 113.53 113.53 -8.92        
Sep20 200611 113.60 113.60 113.60 113.60 -8.62        
Oct20 200611 105.65 105.65 105.65 105.65 -8.17        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200611 1.787 1.833 1.766 1.813 +0.033 207,732 241,204 -43,709 Hover/Click
Aug20 200611 1.877 1.915 1.855 1.900 +0.030 93,852 134,003 +14,006 Hover/Click
Sep20 200611 1.929 1.969 1.910 1.954 +0.029 81,544 167,471 +6,694 Hover/Click
Oct20 200611 2.015 2.060 2.000 2.045 +0.027 42,280 118,208 -2,395 Hover/Click
Nov20 200611 2.381 2.422 2.367 2.416 +0.034 13,000 51,817 -55 Hover/Click
Dec20 200611 2.852 2.894 2.835 2.891 +0.039 10,970 60,133 +278 Hover/Click
Jan21 200611 2.987 3.029 2.970 3.028 +0.042 18,405 105,751 -132 Hover/Click
Feb21 200611 2.954 2.994 2.936 2.994 +0.041 7,786 37,829 +845 Hover/Click
Mar21 200611 2.844 2.881 2.823 2.880 +0.040 17,327 73,416 +3,309 Hover/Click
Apr21 200611 2.529 2.554 2.519 2.554 +0.024 8,849 70,603 +244 Hover/Click
May21 200611 2.490 2.516 2.482 2.516 +0.022 4,076 25,457 -194 Hover/Click
Jun21 200611 2.524 2.547 2.514 2.546 +0.021 2,951 17,784 +660 Hover/Click
Jul21 200611 2.556 2.582 2.551 2.582 +0.019 1,453 13,850 +268 Hover/Click
Aug21 200611 2.563 2.588 2.556 2.588 +0.020 798 10,888 +132 Hover/Click
Sep21 200611 2.546 2.568 2.538 2.568 +0.019 839 12,792 +356 Hover/Click
Oct21 200611 2.560 2.583 2.555 2.583 +0.020 2,163 29,270 +182 Hover/Click
Total Volume and Open Interest 516,301 1,276,344 -19,003  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200611 40.95 41.01 37.82 38.55 -3.18 222,358 345,216 -15,463 Hover/Click
Sep20 200611 41.19 41.20 38.14 38.88 -3.06 158,881 341,860 +16,552 Hover/Click
Oct20 200611 41.31 41.41 38.46 39.18 -2.96 67,935 160,328 +3,966 Hover/Click
Nov20 200611 41.58 41.68 38.76 39.49 -2.90 32,057 129,721 -1,907 Hover/Click
Dec20 200611 41.89 41.93 39.05 39.79 -2.85 76,847 301,761 -2,625 Hover/Click
Jan21 200611 42.13 42.13 39.35 40.07 -2.79 21,560 137,167 +1,289 Hover/Click
Feb21 200611 42.36 42.36 39.66 40.34 -2.73 12,147 103,351 -691 Hover/Click
Mar21 200611 42.53 42.59 39.96 40.65 -2.67 13,472 88,738 -160 Hover/Click
Apr21 200611 42.79 42.84 40.26 40.93 -2.62 4,169 59,036 -713 Hover/Click
May21 200611 41.26 41.28 40.93 41.25 -2.56 1,396 42,379 -204 Hover/Click
Jun21 200611 43.31 43.37 40.86 41.54 -2.52 14,606 156,983 -1,047 Hover/Click
Jul21 200611 41.82 41.82 41.82 41.82 -2.47 990 46,635 +106 Hover/Click
Aug21 200611 42.07 42.07 42.07 42.07 -2.43 742 31,089 +111 Hover/Click
Sep21 200611 42.28 42.28 42.28 42.28 -2.40 2,890 39,931 +567 Hover/Click
Total Volume and Open Interest 658,639 2,617,156 -2,546  
Gas Oil(ICE) Weekly Monthly
Jul20 200611 346.25 346.25 317.50 322.75 -22.50 101,259 157,561 +6,810 Hover/Click
Aug20 200611 351.00 352.75 324.75 330.25 -21.75 53,459 89,952 +6,444 Hover/Click
Sep20 200611 358.50 358.50 331.50 337.00 -21.00 31,561 89,476 +4,109 Hover/Click
Oct20 200611 363.25 363.25 337.25 342.50 -20.50 15,059 58,955 +291 Hover/Click
Nov20 200611 365.00 365.00 340.75 345.75 -20.00 5,981 45,410 +1,030 Hover/Click
Dec20 200611 366.25 367.50 343.25 348.50 -19.25 22,842 89,149 +274 Hover/Click
Jan21 200611 369.75 371.00 347.75 352.50 -18.75 3,201 39,235 -229 Hover/Click
Feb21 200611 373.50 373.75 355.75 356.75 -18.25 1,257 22,573 -52 Hover/Click
Mar21 200611 373.00 376.00 356.25 360.75 -18.00 2,501 22,615 +34 Hover/Click
Apr21 200611 377.00 377.00 359.75 364.25 -17.75 910 15,072 +36 Hover/Click
Total Volume and Open Interest 291,727 881,485 +3,690  
Ethanol(CBOT)
Jul20 200611 1.240 1.250 1.180 1.192 -0.048 34 92 -16  
Aug20 200611 1.200 1.200 1.152 1.152 -0.048 163 33 -140  
Sep20 200611 1.152 1.152 1.152 1.152 -0.048        
Oct20 200611 1.152 1.152 1.152 1.152 -0.048        
Nov20 200611 1.153 1.153 1.153 1.153 -0.048 0 1 +0  
Dec20 200611 1.188 1.188 1.188 1.188 -0.048 0 1 +0  
Jan21 200611 1.184 1.184 1.184 1.184 -0.048        
Feb21 200611 1.184 1.184 1.184 1.184 -0.048        
Total Volume and Open Interest 197 127 -156  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200611 38.70 38.82 35.42 36.34 -3.26 23,973 49,009 -2,170 Hover/Click
Aug20 200611 38.85 39.01 35.69 36.57 -3.21 54,323 62,320 +3,989 Hover/Click
Sep20 200611 39.02 39.15 35.98 36.81 -3.16 54,582 74,095 +908 Hover/Click
Oct20 200611 39.24 39.24 36.21 37.00 -3.09 24,893 27,001 +185 Hover/Click
Nov20 200611 39.25 39.25 36.54 37.20 -3.01 9,677 18,332 +95 Hover/Click
Dec20 200611 39.42 39.42 36.68 37.40 -2.93 14,749 86,264 +384 Hover/Click
Jan21 200611 39.21 39.25 36.96 37.59 -2.85 964 11,051 -43 Hover/Click
Feb21 200611 39.35 39.38 37.09 37.79 -2.76 385 6,304 +54 Hover/Click
Mar21 200611 39.51 39.55 37.30 37.99 -2.67 516 8,140 +56 Hover/Click
Apr21 200611 38.19 38.19 38.19 38.19 -2.59 124 5,898 -40 Hover/Click
May21 200611 38.39 38.39 38.39 38.39 -2.51 152 5,633 -2 Hover/Click
Jun21 200611 39.92 40.23 37.91 38.58 -2.44 2,316 36,256 +94 Hover/Click
Jul21 200611 38.76 38.76 38.76 38.76 -2.38 26 5,742 -2 Hover/Click
Aug21 200611 38.94 38.94 38.94 38.94 -2.31 9 6,577 +0 Hover/Click
Sep21 200611 39.11 39.11 39.11 39.11 -2.25 60 5,892 -5 Hover/Click
Oct21 200611 39.28 39.28 39.28 39.28 -2.19 0 6,694 +0 Hover/Click
Total Volume and Open Interest 189,180 552,695 +3,495  
US Dollar Index(ICE) Weekly Monthly
Jun20 200611 96.145 96.820 95.945 96.740 +0.790 19,691 25,863 +1,355 Hover/Click
Sep20 200611 96.100 96.845 95.915 96.723 +0.825 5,575 7,772 +1,597 Hover/Click
Dec20 200611 96.005 96.780 95.955 96.698 +0.795 5 254 +1 Hover/Click
Total Volume and Open Interest 25,275 33,934 +2,957  
Australian Dollar(CME) Weekly Monthly
Jun20 200611 69.98 70.05 68.40 68.48 -1.72 148,483 113,308 -5,897 Hover/Click
Sep20 200611 69.93 70.05 68.40 68.48 -1.72 31,651 24,418 +14,148 Hover/Click
Dec20 200611 69.80 69.92 68.41 68.47 -1.71 25 398 +9 Hover/Click
Total Volume and Open Interest 180,543 138,936 +8,272  
British Pound(CME) Weekly Monthly
Jun20 200611 127.47 127.54 125.77 125.95 -1.74 118,602 130,822 -21,387 Hover/Click
Sep20 200611 127.53 127.60 125.92 126.01 -1.74 44,518 53,807 +24,476 Hover/Click
Dec20 200611 127.58 127.59 126.02 126.05 -1.75 4 255 +0 Hover/Click
Total Volume and Open Interest 163,349 185,606 +3,067  
Canadian Dollar(CME) Weekly Monthly
Jun20 200611 74.63 74.63 73.36 73.50 -1.24 73,340 90,798 -8,399 Hover/Click
Sep20 200611 74.59 74.63 73.37 73.50 -1.24 14,862 24,951 +6,049 Hover/Click
Dec20 200611 74.50 74.59 73.38 73.51 -1.24 152 3,411 +113 Hover/Click
Mar21 200611 74.54 74.56 73.44 73.52 -1.24 10 238 -5 Hover/Click
Total Volume and Open Interest 88,474 120,459 -2,224  
Japanese Yen(CME) Weekly Monthly
Jun20 200611 93.35 93.84 93.26 93.63 +0.26 127,585 114,452 -14,396 Hover/Click
Sep20 200611 93.49 93.97 93.41 93.77 +0.26 39,270 39,092 +14,614 Hover/Click
Dec20 200611 93.63 94.09 93.59 93.91 +0.24 31 178 +26 Hover/Click
Total Volume and Open Interest 166,976 155,159 +258  
Swiss Franc(CME) Weekly Monthly
Jun20 200611 105.99 106.66 105.71 106.02 +0.05 25,600 35,336 -3,143 Hover/Click
Sep20 200611 106.28 106.95 106.00 106.31 +0.05 6,443 6,181 +2,671 Hover/Click
Dec20 200611 106.59 107.05 106.42 106.59 +0.04 23 62 +10 Hover/Click
Total Volume and Open Interest 32,066 41,580 -462  
EuroFX(CME) Weekly Monthly
Jun20 200611 113.79 114.05 112.89 113.01 -0.93 305,661 432,893 -71,191 Hover/Click
Sep20 200611 114.03 114.28 113.14 113.25 -0.93 143,844 144,306 +65,483 Hover/Click
Dec20 200611 114.00 114.49 113.38 113.47 -0.94 146 2,166 +4 Hover/Click
Total Volume and Open Interest 450,135 592,915 -5,619  
Mexican Peso(CME) Weekly Monthly
Jun20 200611 457.00 457.50 438.75 439.75 -17.75 80,466 97,713 -17,990 Hover/Click
Jul20 200611 454.25 454.25 437.75 438.38 -17.50 85 115 +38  
Total Volume and Open Interest 115,787 135,937 +3,881  
Brazilian Real(CME) Weekly Monthly
Jul20 200611 202.00 202.00 193.25 194.05 -7.95 8,036 26,298 -818  
Aug20 200611 200.70 200.70 193.20 193.85 -7.95 27 245 -5  
Sep20 200611 197.10 197.15 193.20 193.70 -7.90 23 674 +5 Hover/Click
Oct20 200611 193.45 193.45 192.90 193.45 -7.95        
Total Volume and Open Interest 8,086 27,217 -818  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200611 177~240 179~310 177~240 179~310 +2~140 404 6,169 -102 Hover/Click
Sep20 200611 176~040 178~130 176~040 178~110 +2~140 260,987 978,345 -951 Hover/Click
Dec20 200611 176~050 177~110 176~050 177~110 +2~140       Hover/Click
Total Volume and Open Interest 261,391 984,514 -1,053  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200611 139~030 139~140 139~010 139~135 +0~175 7,702 19,624 -5,459 Hover/Click
Sep20 200611 138~200 139~030 138~195 139~015 +0~180 1,256,988 3,286,427 -20,003 Hover/Click
Dec20 200611 139~010 139~010 139~010 139~010 +0~180       Hover/Click
Total Volume and Open Interest 1,264,690 3,306,051 -25,462  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200611 125~254 125~270 125~222 125~254 +0~030 7,995 48,333 -7,137 Hover/Click
Sep20 200611 125~174 125~204 125~154 125~190 +0~036 673,601 3,418,176 +7,232 Hover/Click
Dec20 200611 125~190 125~190 125~190 125~190 +0~036       Hover/Click
Total Volume and Open Interest 681,596 3,466,509 +95  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200611 110~072 110~076 110~057 110~073 -0~002 15,516 62,738 +62,738 Hover/Click
Sep20 200611 110~120 110~122 110~096 110~113 -0~002 302,119 2,059,777 +2,059,777 Hover/Click
Dec20 200611 110~113 110~113 110~113 110~113 -0~002       Hover/Click
Total Volume and Open Interest 317,635 2,122,515 +2,122,515  
Eurodollars(CME) Weekly Monthly
Jun20 200611 99.683 99.688 99.655 99.683 +0.003 216,920 1,698,241 +2,335  
Sep20 200611 99.705 99.710 99.665 99.710 +0.005 164,263 1,703,170 +14,773  
Dec20 200611 99.670 99.685 99.650 99.685 +0.005 109,882 1,112,395 +7,227  
Mar21 200611 99.760 99.770 99.740 99.770 +0.010 127,057 974,972 +278  
Jun21 200611 99.775 99.790 99.765 99.785 +0.010 123,051 925,271 +8,409  
Sep21 200611 99.780 99.795 99.770 99.790 +0.010 123,990 602,547 +2,229  
Dec21 200611 99.750 99.775 99.750 99.770 +0.015 119,892 673,258 -3,407  
Mar22 200611 99.775 99.790 99.765 99.785 +0.020 104,423 613,181 -644  
Jun22 200611 99.745 99.770 99.740 99.765 +0.025 161,930 515,771 -4,931  
Sep22 200611 99.725 99.750 99.720 99.745 +0.030 131,693 331,909 +15,476  
Dec22 200611 99.675 99.705 99.675 99.705 +0.040 88,288 282,040 -6,177  
Mar23 200611 99.655 99.690 99.655 99.685 +0.045 59,250 377,859 -3,371  
Jun23 200611 99.605 99.650 99.605 99.645 +0.055 53,402 232,859 +687  
Sep23 200611 99.560 99.610 99.560 99.605 +0.060 44,217 160,157 -5,279  
Dec23 200611 99.500 99.550 99.500 99.550 +0.070 45,761 136,383 +2,923  
Mar24 200611 99.455 99.520 99.455 99.515 +0.080 29,132 127,268 +1,979  
Jun24 200611 99.410 99.470 99.410 99.470 +0.090 23,798 86,629 +206  
Sep24 200611 99.360 99.420 99.350 99.420 +0.095 21,193 94,027 -202  
Total Volume and Open Interest 1,855,211 11,021,885 +41,101  
Ultra T-Bond(CBOT)
Jun20 200611 216~06 220~12 215~27 220~12 +4~29 8,822 44,443 -4,338  
Sep20 200611 213~31 218~22 213~30 218~19 +4~29 163,476 1,018,467 -857  
Dec20 200611 218~19 218~19 218~19 218~19 +4~29        
Total Volume and Open Interest 172,298 1,062,910 -5,195  
Ultra 10-Yr T-Note(CBOT)
Jun20 200611 156~120 157~080 156~085 157~075 +1~075 4,322 28,657 -1,421  
Sep20 200611 156~065 157~120 156~055 157~110 +1~115 230,560 943,607 +22,557  
Dec20 200611 157~150 157~150 157~150 157~150 +1~115        
Total Volume and Open Interest 234,882 972,264 +21,136  
30 Day Federal Funds(CBOT)
Jun20 200611 99.925 99.925 99.908 99.925 unch 15,598 153,800 +4,623  
Jul20 200611 99.925 99.930 99.900 99.925 unch 24,112 168,989 +3,058  
Aug20 200611 99.935 99.935 99.905 99.930 unch 6,926 166,833 -84  
Sep20 200611 99.935 99.940 99.910 99.940 unch 6,393 90,832 +1,598  
Oct20 200611 99.950 99.955 99.925 99.955 +0.005 15,399 222,455 +1,932  
Nov20 200611 99.960 99.965 99.935 99.965 +0.010 9,277 155,703 +623  
Total Volume and Open Interest 117,403 1,591,846 +13,674  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200611 151.95 152.22 151.91 152.17 +0.25 4,134 4,149 +2,863 Hover/Click
Dec20 200611 152.17 152.17 152.17 152.17 +0.25       Hover/Click
Mar21 200611 152.17 152.17 152.17 152.17 +0.25       Hover/Click
Total Volume and Open Interest 10,749 16,155 +2,109  
Euro-Buxl(EUREX)
Sep20 200611 213.44 217.44 213.28 217.14 +5.18 63,625 214,338 +3,018  
Dec20 200611 215.64 215.64 215.64 215.64 +5.18        
Mar21 200611 214.84 214.84 214.84 214.84 +5.18        
Total Volume and Open Interest 63,625 214,338 +3,018  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200611 174.28 175.34 174.12 175.24 +1.43 646,569 1,202,306 +21,417 Hover/Click
Dec20 200611 172.48 172.48 172.48 172.48 +1.43 1 29 +1 Hover/Click
Mar21 200611 174.99 174.99 174.99 174.99 +1.43       Hover/Click
Total Volume and Open Interest 646,570 1,202,335 +21,418  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200611 134.24 134.59 134.21 134.57 +0.44 391,220 990,823 +3,598 Hover/Click
Dec20 200611 134.57 134.57 134.57 134.57 +0.44       Hover/Click
Mar21 200611 137.37 137.37 137.37 137.37 +0.44       Hover/Click
Total Volume and Open Interest 391,220 990,823 +3,598  
Euro-Schatz(EUREX)
Sep20 200611 111.97 112.07 111.97 112.06 +0.08 219,195 1,314,675 -8,500  
Dec20 200611 112.07 112.07 112.07 112.07 +0.08        
Mar21 200611 113.66 113.66 113.66 113.66 +0.08        
Total Volume and Open Interest 219,195 1,314,675 -8,500  
3-Mth Euribor(EUREX)
Jun20 200611 100.365 100.365 100.365 100.365 +0.005 0 711 +0  
Sep20 200611 100.400 100.400 100.400 100.400 +0.010 200 1,018 +93  
Dec20 200611 100.410 100.410 100.410 100.410 +0.010 50 271 -50  
Total Volume and Open Interest 300 4,517 +31  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200611 137~32 138~09 137~25 138~09 +0~30 2,882 37,000 -2,904 Hover/Click
Sep20 200611 136~32 137~15 136~25 137~10 +0~30 320,756 492,673 +16,186 Hover/Click
Total Volume and Open Interest 323,638 529,673 +13,282  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200611 99.79 99.80 99.79 99.79 +0.00 84,044 511,351 +58  
Sep20 200611 99.81 99.81 99.80 99.81 +0.01 76,469 427,278 +7,510  
Dec20 200611 99.79 99.81 99.79 99.80 +0.01 63,867 399,657 -2,999  
Mar21 200611 99.86 99.87 99.85 99.86 +0.02 56,899 512,877 -8,511  
Jun21 200611 99.87 99.88 99.86 99.88 +0.02 65,031 451,959 +6,739  
Sep21 200611 99.87 99.88 99.86 99.88 +0.03 54,490 289,663 -4,182  
Total Volume and Open Interest 679,378 3,631,033 -3,374  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200611 100.365 100.370 100.360 100.365 +0.005 67,275 442,699 -2,290  
Sep20 200611 100.395 100.400 100.395 100.400 +0.010 63,539 451,430 +1,773  
Dec20 200611 100.400 100.410 100.400 100.410 +0.015 34,545 371,546 -953  
Total Volume and Open Interest 490,695 3,538,128 +3,491  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200611 99.89 99.92 99.88 99.90 +0.01 14,763 45,509 -15,857  
Sep20 200611 99.83 99.85 99.82 99.84 unch 7,550 152,331 -1,015  
Dec20 200611 99.78 99.80 99.78 99.79 unch 6,980 160,948 -85  
Mar21 200611 99.78 99.79 99.77 99.79 +0.01 3,345 117,852 -1,255  
Jun21 200611 99.76 99.78 99.76 99.78 +0.01 3,136 92,104 +2  
Sep21 200611 99.75 99.77 99.75 99.76 +0.01 1,386 57,857 +8  
Dec21 200611 99.71 99.73 99.71 99.72 +0.01 764 55,960 +164  
Mar22 200611 99.69 99.71 99.69 99.71 +0.02 557 49,518 -278  
Jun22 200611 99.66 99.68 99.66 99.67 +0.01 2,282 11,254 +2,141  
Sep22 200611 99.65 99.65 99.65 99.65 +0.02 0 658 +0  
Total Volume and Open Interest 40,818 745,169 -16,230  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200611 99.00 99.10 98.99 99.09 +0.09 363,947 1,154,827 -76,541  
Sep20 200611 98.96 99.07 98.96 99.06 +0.10 245,880 253,075 +192,347  
Total Volume and Open Interest 609,827 1,407,902 +115,806  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200611 99.71 99.74 99.71 99.74 +0.02 256,675 1,106,762 -24,962  
Sep20 200611 99.71 99.72 99.70 99.72 +0.02 134,326 163,705 +93,882  
Total Volume and Open Interest 391,001 1,270,467 +68,920  
Gold(CMX) Weekly Monthly
Jun20 200611 1737.2 1744.1 1720.0 1732.0 +18.7 690 3,970 -100 Hover/Click
Aug20 200611 1746.6 1754.9 1727.5 1739.8 +19.1 182,910 331,883 +2,631 Hover/Click
Oct20 200611 1758.0 1763.7 1737.0 1748.8 +18.4 2,731 30,493 +968 Hover/Click
Dec20 200611 1764.9 1772.6 1746.0 1757.6 +18.6 6,818 70,698 -98 Hover/Click
Feb21 200611 1773.9 1780.4 1753.6 1765.4 +18.5 2,221 18,143 +1,367 Hover/Click
Apr21 200611 1777.7 1782.8 1758.9 1768.2 +18.4 259 5,054 +155 Hover/Click
Jun21 200611 1779.9 1782.0 1770.0 1770.2 +18.1 302 5,348 +0 Hover/Click
Aug21 200611 1784.1 1786.4 1762.3 1771.3 +17.8 544 1,107 +56 Hover/Click
Oct21 200611 1783.5 1783.5 1772.4 1772.4 +17.7 1,406 1,751 +960 Hover/Click
Dec21 200611 1776.9 1786.3 1767.0 1773.6 +17.6 676 3,703 -251 Hover/Click
Feb22 200611 1775.0 1775.0 1775.0 1775.0 +17.6       Hover/Click
Apr22 200611 1776.9 1776.9 1776.9 1776.9 +17.6       Hover/Click
Total Volume and Open Interest 199,179 475,661 +5,768  
Silver(CMX) Weekly Monthly
Jul20 200611 1833.5 1839.0 1760.0 1788.9 +9.3 54,904 98,855 -3,950 Hover/Click
Sep20 200611 1851.5 1856.5 1777.0 1806.1 +8.8 15,583 51,458 +6,963 Hover/Click
Dec20 200611 1873.0 1875.0 1797.5 1826.3 +9.3 2,599 18,920 +751 Hover/Click
Mar21 200611 1872.0 1884.0 1816.5 1841.8 +9.0 146 3,450 +24 Hover/Click
May21 200611 1864.0 1864.0 1837.0 1851.2 +8.3 38 1,782 -5 Hover/Click
Jul21 200611 1892.0 1892.0 1856.6 1856.6 +10.0 2 252 +1 Hover/Click
Sep21 200611 1859.5 1859.5 1859.5 1859.5 +10.0 0 127 +0 Hover/Click
Total Volume and Open Interest 73,301 175,240 +3,788  
Platinum(NYMEX) Weekly Monthly
Jul20 200611 862.5 863.7 811.6 824.0 -22.0 9,597 30,066 -1,306 Hover/Click
Oct20 200611 869.6 869.6 819.0 830.8 -21.8 2,594 19,029 +1,415 Hover/Click
Jan21 200611 872.0 872.0 836.0 837.6 -22.5 215 1,529 +110 Hover/Click
Apr21 200611 839.8 839.8 839.8 839.8 -22.2 4 176 +1 Hover/Click
Total Volume and Open Interest 12,420 50,811 +226  
Palladium(NYMEX) Weekly Monthly
Jun20 200611 1926.30 1926.30 1889.90 1889.90 -22.00 2 5 -1 Hover/Click
Sep20 200611 1952.20 1968.30 1904.10 1910.10 -20.70 1,198 6,343 -38 Hover/Click
Dec20 200611 1942.00 1943.30 1905.10 1905.10 -20.40 6 415 -4 Hover/Click
Total Volume and Open Interest 1,206 6,763 -43  
Copper(CMX) Weekly Monthly
Jul20 200611 268.00 268.05 255.75 258.65 -7.00 84,098 70,488 -8,633 Hover/Click
Sep20 200611 268.80 269.35 257.35 260.20 -7.00 27,510 58,922 +7,115 Hover/Click
Dec20 200611 270.30 270.55 259.05 261.75 -6.80 6,399 31,731 +1,062 Hover/Click
Mar21 200611 267.35 269.90 260.25 262.85 -6.70 1,256 8,263 +680 Hover/Click
May21 200611 266.90 268.25 260.90 263.50 -6.65 28 1,485 -1 Hover/Click
Total Volume and Open Interest 120,068 181,310 +154  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200611 26954 26997 25060 25165 -1796 222,341 77,353 -436 Hover/Click
Sep20 200611 26832 26865 24933 25031 -1801 1,209 2,058 +139 Hover/Click
Dec20 200611 26593 26627 24881 24948 -1798 2 35 +2 Hover/Click
Mar21 200611 24981 24981 24981 24981 -1780       Hover/Click
Total Volume and Open Interest 223,552 79,446 -295  
S & P 500(CME) Weekly Monthly
Jun20 200611 3184.75 3188.25 3010.25 3010.25 -175.75 2,943 111,240 +844  
Sep20 200611 2999.50 2999.50 2992.00 2999.50 -176.00 0 11 +0  
Dec20 200611 2990.50 2990.50 2990.50 2990.50 -175.50        
Mar21 200611 2983.00 2983.00 2983.00 2983.00 -177.00        
Total Volume and Open Interest 2,943 111,325 +844  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200611 3183.75 3188.50 2996.25 3010.25 -175.75 1,695,764 3,081,348 -19,466 Hover/Click
Sep20 200611 3173.00 3177.75 2985.25 2999.50 -176.00 93,321 151,588 +24,419 Hover/Click
Dec20 200611 3165.50 3167.75 2977.00 2990.50 -175.50 2,202 43,276 +257 Hover/Click
Mar21 200611 3084.50 3084.50 2982.25 2983.00 -177.00 0 1,580 +0 Hover/Click
Total Volume and Open Interest 1,791,287 3,277,813 +5,210  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200611 10086.25 10107.00 9584.50 9616.75 -470.50 437,442 209,418 -1,545 Hover/Click
Sep20 200611 10074.00 10091.50 9572.00 9603.50 -469.75 8,950 6,513 +355 Hover/Click
Dec20 200611 10034.50 10077.00 9570.75 9595.00 -468.75 588 340 +298 Hover/Click
Total Volume and Open Interest 446,980 216,274 -892  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200611 1853.60 1855.30 1719.00 1722.70 -133.90 11,329 62,912 +347 Hover/Click
Sep20 200611 1845.40 1845.40 1711.50 1715.10 -136.50 123 175 +111 Hover/Click
Dec20 200611 1731.10 1731.10 1731.10 1731.10 -133.90       Hover/Click
Total Volume and Open Interest 11,452 63,087 +458  
Volatility Index(CBOE)
Jun20 200611 27.45 40.90 27.40 40.63 +13.15 51,062 62,733 -8,099  
Jul20 200611 29.05 39.85 28.90 39.68 +10.65 46,816 117,076 +10,026  
Aug20 200611 28.75 37.00 28.75 36.78 +7.98 11,556 23,869 +666  
Sep20 200611 29.00 35.18 28.95 35.08 +6.15 5,853 17,020 -131  
Total Volume and Open Interest 122,579 257,973 +4,009  
S & P 600(CME)
Jun20 200611 792.50 792.50 792.50 792.50 -71.30 0 595 +0  
Sep20 200611 793.00 793.00 793.00 793.00 -71.30        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200611 1461.40 1465.40 1350.90 1357.40 -108.80 211,086 568,079 +3,358 Hover/Click
Sep20 200611 1461.30 1461.30 1347.40 1353.70 -109.30 4,328 9,882 +1,877 Hover/Click
Dec20 200611 1352.30 1352.30 1352.30 1352.30 -108.20 0 1 +0 Hover/Click
Total Volume and Open Interest 215,414 577,962 +5,235  
Nikkei 225(CME)
Jun20 200611 22845 22935 21630 21715 -1155 10,034 11,449 -1,612  
Sep20 200611 22895 22960 21645 21725 -1165 7,147 11,747 +3,755  
Total Volume and Open Interest 17,181 23,196 +2,143  
Nikkei 225(SGX) Weekly Monthly
Sep20 200611 22950 23005 22330 22330 -640 73,514 56,660 +38,262  
Dec20 200611 22220 22220 22220 22220 -630 0 15,727 +0  
Mar21 200611 22175 22175 22175 22175 -630 0 978 +0  
Total Volume and Open Interest 209,174 212,499 +30,859  
Nikkei 225 Mini(JPX)
Sep20 200611 22990 22990 22310 22310 -640 232,107 150,262 +77,989  
Dec20 200611 22820 22835 22240 22340 -470 1,725 5,517 +2  
Mar21 200611 22755 22760 22190 22280 -470 267 1,826 -4  
Total Volume and Open Interest 1,291,701 895,442 +61,988  
Nikkei 225(JPX)
Sep20 200611 22980 22990 22310 22310 -640 69,914 147,018 +74,498  
Dec20 200611 22770 22770 22300 22340 -470 25 70,729 +1,006  
Mar21 200611 22750 22750 22280 22280 -470 1 4,646 -1  
Total Volume and Open Interest 188,532 567,195 +44,298  
Nikkei 225(CME) Yen
Sep20 200611 22810 22875 21560 21640 -1155 29,736 21,324 +10,771  
Dec20 200611 21500 21500 21500 21500 -1150        
Mar21 200611 21440 21440 21440 21440 -1150        
Total Volume and Open Interest 90,633 53,387 +3,044  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200611 21640 21640 21640 21640 -1160        
Dec20 200611 21500 21500 21500 21500 -1150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200611 4945.5 4963.5 4729.0 4814.5 -237.0 91,749 231,436 -13,527  
Jul20 200611 4919.0 4919.0 4703.5 4778.0 -237.0 1,961 1,398 +1,117  
Aug20 200611 4775.5 4775.5 4775.5 4775.5 -237.0        
Sep20 200611 4911.5 4920.0 4773.5 4773.5 -236.5 16 40 +5  
Dec20 200611 4756.0 4756.0 4756.0 4756.0 -236.0 0 56,617 -2  
Mar21 200611 4746.0 4746.0 4746.0 4746.0 -237.0        
Total Volume and Open Interest 93,726 303,996 -12,407  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200611 24987 25082 24328 24366 -651 141,542 122,388 -1,619  
Jul20 200611 24754 24919 24163 24191 -658 1,038 2,171 +463  
Total Volume and Open Interest 144,545 136,821 -1,056  
DAX(EUREX) Weekly Monthly
Jun20 200611 12436.0 12495.0 11757.0 12028.5 -537.5 109,637 105,836 +1,396  
Sep20 200611 12429.5 12466.5 11744.0 12007.5 -536.5 810 2,883 +367  
Dec20 200611 12249.0 12270.0 11940.0 11990.0 -537.5 20 457 +0  
Total Volume and Open Interest 110,467 109,176 +1,763  
Mini-DAX(EUREX)
Jun20 200611 12450.0 12494.0 11756.0 12028.5 -537.5 80,101 18,195 +1,492  
Sep20 200611 12438.0 12438.0 11749.0 12007.5 -536.5 505 1,245 +171  
Dec20 200611 12421.0 12453.0 11840.0 11990.0 -537.5 24 96 -3  
Total Volume and Open Interest 80,630 19,536 +1,660  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200611 3261 3279 3083 3152 -146 1,540,015 4,158,640 +25,916  
Sep20 200611 3241 3255 3058 3127 -147 96,567 234,787 +36,414  
Dec20 200611 3214 3214 3063 3115 -147 6,537 419,863 +4,459  
Total Volume and Open Interest 1,643,119 4,851,610 +66,789  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200611 9961 10006 9662 9862 -304 54,771 193,571 -519  
Sep20 200611 9926 9973 9650 9830 -304 4,143 5,124 +1,795  
Dec20 200611 9867 9869 9798 9798 -304 33 188 -22  
Total Volume and Open Interest 58,947 198,883 +1,254  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200611 6251.50 6293.50 5966.00 6090.50 -232.00 117,263 663,060 +1,825  
Sep20 200611 6219.50 6225.50 5925.50 6049.50 -230.50 7,630 24,208 +6,746  
Dec20 200611 6113.00 6137.50 5907.50 6029.00 -231.50 4 5,114 +2  
Total Volume and Open Interest 124,897 692,397 +8,573  
SPI 200(SFE) Weekly Monthly
Jun20 200611 6139.0 6143.0 5936.0 5956.0 -173.0 75,073 325,466 +764  
Sep20 200611 6093.0 6093.0 5902.0 5911.0 -169.0 757 2,135 +820  
Dec20 200611 5892.0 5892.0 5892.0 5892.0 -169.0 0 603 +0  
Total Volume and Open Interest 75,831 329,895 +1,585  
FTSE MIB(ISE)
Jun20 200611 19390.00 19400.00 18440.00 18805.00 -965.00 26,076 70,296 +2,214  
Sep20 200611 19070.00 19220.00 18325.00 18672.00 -953.00 962 1,705 +821  
Dec20 200611 19020.00 19020.00 18579.00 18579.00 -951.00 19 23 +18  
Total Volume and Open Interest 27,057 72,024 +3,053  
KOSPI 200(KFE)
Jun20 200611 289.10 292.05 284.00 285.70 -5.80 363,319 230,508 -65,487  
Sep20 200611 288.40 291.35 283.30 286.30 -4.65 35,794 146,091 +47,347  
Dec20 200611 289.00 290.00 282.75 285.60 -4.85 18 37,075 +1,499  
Total Volume and Open Interest 399,204 444,117 -16,643  
GSCI(CME) Weekly Monthly
Jun20 200611 313.50 314.75 308.75 310.65 -13.90 1,316 2,786 -1,298  
Jul20 200611 317.00 317.80 312.05 313.90 -13.75 1,322 3,225 +1,303  
Aug20 200611 314.00 314.00 314.00 314.00 -13.55        
Total Volume and Open Interest 2,638 6,011 +5  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy