Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 12, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200612 866.50 873.00 863.50 871.25 +5.25 117,232 207,119 -16,480 Hover/Click
Aug20 200612 868.50 875.25 866.00 872.50 +4.50 16,646 62,408 +1,309 Hover/Click
Sep20 200612 869.75 876.75 867.50 873.25 +3.75 12,064 33,718 +1,059 Hover/Click
Nov20 200612 876.75 884.50 874.50 879.75 +3.00 70,950 258,233 +13,894 Hover/Click
Jan21 200612 881.00 887.25 877.50 882.25 +2.25 8,815 66,958 +24 Hover/Click
Mar21 200612 876.75 883.50 873.75 877.50 +1.50 6,607 130,881 +143 Hover/Click
May21 200612 877.00 883.25 873.75 877.25 +1.25 5,183 53,487 +48 Hover/Click
Jul21 200612 884.50 890.50 881.25 884.00 +0.50 1,834 34,587 +26 Hover/Click
Aug21 200612 885.00 890.75 882.25 884.50 +0.25 15 2,066 +0 Hover/Click
Sep21 200612 879.50 882.25 878.50 878.50 -0.50 9 1,074 +1 Hover/Click
Nov21 200612 876.00 882.50 873.25 874.75 -0.50 685 20,851 +199 Hover/Click
Jan22 200612 878.75 881.50 878.75 878.75 -0.25 1 129 +1 Hover/Click
Mar22 200612 872.00 873.75 872.00 872.00 -0.50 0 142 +0 Hover/Click
May22 200612 875.00 877.25 875.00 875.00 -0.75 0 90 +0 Hover/Click
Total Volume and Open Interest 240,041 871,980 +224  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200612 289.60 292.80 288.50 289.00 -0.70 63,094 118,141 -7,195 Hover/Click
Aug20 200612 292.10 295.00 291.10 291.40 -0.80 11,949 40,572 -802 Hover/Click
Sep20 200612 293.80 296.70 293.20 293.30 -1.10 6,144 32,118 +122 Hover/Click
Oct20 200612 296.20 298.50 294.80 295.00 -1.10 3,073 19,252 -78 Hover/Click
Dec20 200612 299.00 301.90 298.30 298.40 -1.10 38,698 115,399 +8,947 Hover/Click
Jan21 200612 300.60 302.60 299.10 299.30 -1.10 3,083 23,278 +683 Hover/Click
Mar21 200612 300.00 301.40 297.90 298.20 -1.10 1,715 38,589 +228 Hover/Click
May21 200612 298.60 300.90 297.20 297.30 -1.20 1,443 24,131 +58 Hover/Click
Jul21 200612 301.70 302.80 299.30 299.30 -1.30 649 16,465 +90 Hover/Click
Aug21 200612 302.60 303.30 299.90 299.90 -1.30 167 4,090 +62 Hover/Click
Total Volume and Open Interest 130,678 447,939 +2,203  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200612 27.50 27.78 27.30 27.50 unch 58,886 116,829 -5,039 Hover/Click
Aug20 200612 27.77 27.97 27.50 27.70 +0.01 9,766 52,946 +1,563 Hover/Click
Sep20 200612 27.83 28.15 27.69 27.88 unch 5,573 44,447 +121 Hover/Click
Oct20 200612 28.13 28.32 27.88 28.05 -0.01 4,317 22,161 -453 Hover/Click
Dec20 200612 28.51 28.69 28.24 28.42 -0.02 29,398 135,507 +7,451 Hover/Click
Jan21 200612 28.64 28.91 28.48 28.65 -0.03 1,733 20,413 +578 Hover/Click
Mar21 200612 28.91 29.08 28.67 28.84 -0.02 910 35,236 -60 Hover/Click
May21 200612 29.03 29.23 28.84 29.01 -0.02 765 24,213 +173 Hover/Click
Jul21 200612 29.34 29.45 29.07 29.22 -0.01 725 13,362 +135 Hover/Click
Aug21 200612 29.48 29.52 29.18 29.31 -0.02 28 2,291 +1 Hover/Click
Total Volume and Open Interest 112,901 478,273 +4,758  
Canola(WCE) Weekly Monthly
Jul20 200612 467.5 470.3 466.3 469.4 +1.6 30,094 61,312 -19,982 Hover/Click
Nov20 200612 471.8 473.7 470.2 473.0 +1.2 14,158 90,786 +1,835 Hover/Click
Jan21 200612 477.3 479.8 477.0 479.2 +0.7 3,419 14,561 +1,518 Hover/Click
Mar21 200612 483.6 485.7 483.2 485.0 +0.3 69 3,903 +21 Hover/Click
May21 200612 488.8 490.8 488.3 490.1 +0.4 36 1,958 +23 Hover/Click
Total Volume and Open Interest 47,779 173,516 -16,582  
Corn(CBOT) Weekly Monthly
Jul20 200612 329.50 333.00 328.25 330.00 +0.25 243,286 430,935 -37,389 Hover/Click
Sep20 200612 334.50 337.75 333.50 334.50 -0.50 137,984 441,259 +41,167 Hover/Click
Dec20 200612 343.25 345.75 341.75 343.00 -0.75 76,917 421,741 +10,940 Hover/Click
Mar21 200612 354.75 357.50 353.50 354.75 -0.75 11,766 71,713 +1,878 Hover/Click
May21 200612 361.75 364.25 360.25 361.25 -1.00 3,726 22,385 -140 Hover/Click
Jul21 200612 367.25 369.25 365.50 366.25 -1.25 4,862 67,889 +45 Hover/Click
Sep21 200612 367.50 368.50 365.00 366.25 -1.25 1,312 22,991 +232 Hover/Click
Dec21 200612 374.00 375.75 372.00 373.25 -1.00 4,951 66,864 -336 Hover/Click
Mar22 200612 384.25 385.25 382.00 383.25 -1.00 162 2,309 +66 Hover/Click
May22 200612 390.00 390.00 388.25 388.25 -1.00 0 465 +0 Hover/Click
Total Volume and Open Interest 485,070 1,551,071 +16,538  
Wheat(CBOT) Weekly Monthly
Jul20 200612 499.00 504.75 495.25 502.00 +2.75 77,126 115,638 -15,177 Hover/Click
Sep20 200612 505.75 510.50 501.75 507.75 +2.00 55,264 137,287 +12,739 Hover/Click
Dec20 200612 515.75 519.25 512.00 516.75 +1.25 18,696 72,688 +1,159 Hover/Click
Mar21 200612 525.50 528.25 522.25 526.25 +0.75 9,011 28,576 +768 Hover/Click
May21 200612 530.00 532.25 527.25 530.00 unch 1,794 8,688 +110 Hover/Click
Jul21 200612 528.25 532.00 526.75 530.00 +0.25 1,944 10,298 +120 Hover/Click
Total Volume and Open Interest 163,897 380,235 -293  
Wheat(KCBT) Weekly Monthly
Jul20 200612 446.50 453.75 445.00 448.50 +1.50 30,920 83,695 -10,095 Hover/Click
Sep20 200612 455.00 462.50 454.00 457.00 +1.25 25,243 78,466 +12,862 Hover/Click
Dec20 200612 468.00 475.00 466.75 469.50 +1.00 6,645 44,139 +1,175 Hover/Click
Mar21 200612 481.00 487.25 479.50 482.00 +1.00 3,169 13,324 -1,147 Hover/Click
May21 200612 487.25 494.25 487.00 489.25 +0.75 544 4,737 +21 Hover/Click
Jul21 200612 492.50 499.00 492.50 494.25 +1.00 647 3,064 +207 Hover/Click
Sep21 200612 502.00 506.50 500.50 502.00 +0.75 3 101 +1 Hover/Click
Total Volume and Open Interest 67,172 227,829 +3,024  
Wheat(MGE) Weekly Monthly
Jul20 200612 513.50 518.00 512.00 513.25 unch 4,496 31,423 -1,192 Hover/Click
Sep20 200612 526.50 530.25 524.50 525.25 -0.75 2,501 19,581 +238 Hover/Click
Dec20 200612 541.50 544.50 538.25 538.50 -2.25 1,053 11,609 +210 Hover/Click
Mar21 200612 554.00 555.50 551.00 551.00 -3.00 48 4,679 +14 Hover/Click
May21 200612 563.00 563.00 559.75 559.75 -2.50 0 2,022 +0 Hover/Click
Jul21 200612 569.00 569.00 566.25 566.25 -1.75 0 252 +0 Hover/Click
Total Volume and Open Interest 8,099 69,641 -730  
Oats(CBOT) Weekly Monthly
Jul20 200612 319.75 322.75 315.00 317.00 -2.00 415 2,370 -125 Hover/Click
Sep20 200612 287.00 289.75 287.00 287.25 +0.75 93 643 +18 Hover/Click
Dec20 200612 279.00 282.25 279.00 280.00 +1.50 313 1,920 +71 Hover/Click
Mar21 200612 281.50 281.50 281.50 281.50 -1.25 0 21 +0 Hover/Click
Total Volume and Open Interest 821 4,959 -36  
Rough Rice(CBOT) Weekly Monthly
Jul20 200612 14.56 16.07 14.19 16.07 +1.50 883 3,315 -435 Hover/Click
Sep20 200612 11.99 12.20 11.93 11.95 +0.03 747 7,051 +231 Hover/Click
Nov20 200612 11.79 12.01 11.78 11.81 -0.01 74 1,217 +21 Hover/Click
Jan21 200612 12.00 12.00 12.00 12.00 -0.02 3 15 +2 Hover/Click
Total Volume and Open Interest 1,707 11,598 -181  
Live Cattle(CME) Weekly Monthly
Jun20 200612 96.900 97.480 95.885 96.080 -0.750 2,831 10,967 -1,154 Hover/Click
Aug20 200612 96.330 97.080 95.150 95.330 -1.120 18,505 126,684 -1,077 Hover/Click
Oct20 200612 99.080 99.680 97.785 98.000 -1.080 10,987 56,699 -246 Hover/Click
Dec20 200612 102.785 103.480 101.930 102.050 -0.735 8,160 40,856 +915 Hover/Click
Feb21 200612 106.480 107.285 105.800 106.000 -0.580 3,640 15,704 +261 Hover/Click
Apr21 200612 109.035 109.785 108.285 108.450 -0.600 1,005 10,947 +38 Hover/Click
Total Volume and Open Interest 45,878 266,252 -1,121  
Feeder Cattle(CME) Weekly Monthly
Aug20 200612 132.350 133.500 130.650 131.100 -1.085 3,532 17,417 +190 Hover/Click
Sep20 200612 133.485 134.750 132.075 132.485 -0.765 1,985 5,790 +103 Hover/Click
Oct20 200612 134.050 135.435 132.850 133.150 -0.850 1,400 3,883 -15 Hover/Click
Nov20 200612 134.500 136.035 133.285 133.485 -1.115 766 2,696 +90 Hover/Click
Jan21 200612 133.300 135.035 132.250 132.450 -0.930 417 2,258 +106 Hover/Click
Mar21 200612 132.400 133.880 131.350 131.350 -0.835 158 511 +44 Hover/Click
Apr21 200612 133.250 134.200 132.100 132.380 -0.750 9 19 +6 Hover/Click
Total Volume and Open Interest 8,269 32,576 +525  
Lean Hogs(CME) Weekly Monthly
Jun20 200612 47.930 48.230 47.830 48.050 +0.070 1,591 12,946 -354 Hover/Click
Jul20 200612 52.130 53.200 51.550 51.680 -0.450 22,697 41,506 -6,336 Hover/Click
Aug20 200612 54.750 56.180 54.550 54.650 -0.230 21,966 70,627 +6,812 Hover/Click
Oct20 200612 53.100 54.600 52.900 53.150 -0.250 7,442 42,389 +149 Hover/Click
Dec20 200612 53.530 54.980 53.530 54.000 +0.270 5,734 33,760 +968 Hover/Click
Feb21 200612 59.750 61.030 59.750 60.450 +0.700 2,095 13,440 +140 Hover/Click
Apr21 200612 65.880 67.000 65.880 66.680 +0.880 728 4,709 +198 Hover/Click
May21 200612 70.900 71.330 70.900 71.100 +0.800 12 115 +3  
Total Volume and Open Interest 62,393 220,749 +1,586  
Class III Milk(CME) Weekly Monthly
Jun20 200612 20.40 20.50 20.22 20.42 -0.03 380 5,831 -10 Hover/Click
Jul20 200612 18.91 18.91 18.35 18.54 -0.37 692 4,268 +123 Hover/Click
Aug20 200612 17.25 17.30 16.92 17.03 -0.37 265 3,139 +51 Hover/Click
Sep20 200612 16.81 16.81 16.56 16.62 -0.32 203 2,606 +123 Hover/Click
Oct20 200612 16.66 16.66 16.40 16.47 -0.28 74 2,040 +41 Hover/Click
Nov20 200612 16.50 16.51 16.36 16.38 -0.14 22 1,711 +4 Hover/Click
Dec20 200612 16.22 16.31 15.98 15.98 -0.35 19 1,480 +4 Hover/Click
Jan21 200612 15.91 15.91 15.89 15.89 -0.26 9 498 +6 Hover/Click
Feb21 200612 16.03 16.03 15.99 15.99 -0.22 9 467 +7 Hover/Click
Mar21 200612 16.06 16.06 16.06 16.06 -0.19 11 489 +11 Hover/Click
Apr21 200612 16.10 16.10 16.10 16.10 -0.18 0 289 +0 Hover/Click
May21 200612 16.18 16.18 16.18 16.18 -0.14 0 251 +0 Hover/Click
Jun21 200612 16.32 16.32 16.19 16.19 -0.21 0 201 +0 Hover/Click
Total Volume and Open Interest 1,684 23,498 +360  
Cocoa(ICE) Weekly Monthly
Jul20 200612 2365 2421 2354 2396 +34 9,825 14,441 -7,965 Hover/Click
Sep20 200612 2295 2347 2283 2319 +28 18,806 92,176 +2,868 Hover/Click
Dec20 200612 2284 2323 2275 2304 +23 4,696 56,501 -16 Hover/Click
Mar21 200612 2271 2308 2263 2290 +19 3,879 31,557 -639 Hover/Click
May21 200612 2274 2308 2272 2291 +17 1,839 12,638 +170 Hover/Click
Jul21 200612 2299 2310 2279 2293 +16 951 5,586 -262 Hover/Click
Sep21 200612 2302 2309 2279 2293 +15 199 2,815 +29 Hover/Click
Total Volume and Open Interest 40,223 217,674 -5,788  
Coffee "C"(ICE) Weekly Monthly
Jul20 200612 96.35 97.80 94.90 95.20 -0.80 24,680 52,030 -7,148 Hover/Click
Sep20 200612 98.00 99.45 96.70 97.00 -0.70 26,035 80,426 +5,760 Hover/Click
Dec20 200612 100.55 101.85 99.00 99.25 -0.75 9,499 58,570 -403 Hover/Click
Mar21 200612 102.50 104.00 101.30 101.50 -0.70 3,825 32,556 -100 Hover/Click
May21 200612 103.95 105.20 102.85 103.00 -0.65 1,502 14,217 +373 Hover/Click
Jul21 200612 105.55 106.40 104.15 104.45 -0.60 990 7,888 +161 Hover/Click
Total Volume and Open Interest 68,184 271,562 -1,016  
Orange Juice(ICE) Weekly Monthly
Jul20 200612 128.75 129.00 121.50 122.85 -6.45 316 5,802 -7 Hover/Click
Sep20 200612 128.85 129.40 124.00 124.90 -4.35 83 4,057 +43 Hover/Click
Nov20 200612 128.80 129.10 125.40 126.35 -2.45 1 911 +0 Hover/Click
Jan21 200612 129.20 129.20 126.50 127.30 -1.90 1 459 +1 Hover/Click
Mar21 200612 128.50 129.05 128.50 129.05 -1.65 0 188 +0 Hover/Click
May21 200612 130.70 130.70 130.70 130.70 -1.55       Hover/Click
Total Volume and Open Interest 401 11,417 +37  
Sugar #11(ICE) Weekly Monthly
Jul20 200612 11.84 12.09 11.60 11.87 -0.07 98,566 166,597 -23,472 Hover/Click
Oct20 200612 12.02 12.24 11.77 12.04 -0.06 91,617 358,675 +23,399 Hover/Click
Mar21 200612 12.69 12.80 12.40 12.62 -0.10 32,729 182,093 +267 Hover/Click
May21 200612 12.46 12.57 12.25 12.42 -0.12 13,567 81,263 +2,302 Hover/Click
Jul21 200612 12.32 12.38 12.12 12.24 -0.14 9,177 69,486 +581 Hover/Click
Oct21 200612 12.40 12.41 12.17 12.22 -0.19 4,444 56,886 +663 Hover/Click
Mar22 200612 12.66 12.71 12.42 12.48 -0.23 2,220 33,019 +1,266 Hover/Click
May22 200612 12.44 12.45 12.12 12.19 -0.25 315 13,332 +40 Hover/Click
Total Volume and Open Interest 253,559 989,405 +5,490  
London Cocoa(LCE) Weekly Monthly
Jul20 200612 1842 1890 1839 1876 +35 8,255 53,264 +327 Hover/Click
Sep20 200612 1729 1750 1719 1745 +20 7,638 47,818 +130 Hover/Click
Dec20 200612 1665 1685 1659 1680 +15 4,874 64,610 -308 Hover/Click
Mar21 200612 1625 1650 1625 1645 +12 2,674 46,331 +621 Hover/Click
May21 200612 1636 1650 1628 1646 +10 1,916 16,453 -444 Hover/Click
Jul21 200612 1638 1651 1632 1647 +9 966 8,471 +106 Hover/Click
Sep21 200612 1629 1649 1629 1645 +10 483 10,294 +126 Hover/Click
Total Volume and Open Interest 26,821 253,369 +563  
London Sugar(LCE) Weekly Monthly
Aug20 200612 383.80 389.60 380.20 383.40 -4.40 6,399 42,060 +596 Hover/Click
Oct20 200612 368.00 373.40 364.90 368.00 -3.00 5,214 29,650 +240 Hover/Click
Dec20 200612 359.70 364.50 357.40 359.70 -3.20 1,680 13,572 +373 Hover/Click
Mar21 200612 357.50 363.00 356.90 359.30 -2.50 1,078 11,390 +426 Hover/Click
May21 200612 360.40 365.90 359.90 362.60 -2.40 426 5,006 +177 Hover/Click
Total Volume and Open Interest 15,376 107,609 +1,786  
Cotton(ICE) Weekly Monthly
Jul20 200612 60.02 60.38 59.48 59.84 -0.18 13,805 36,512 -5,426 Hover/Click
Oct20 200612 59.77 60.25 59.58 59.58 -0.57 3 88 +0 Hover/Click
Dec20 200612 59.40 59.63 58.88 59.03 -0.46 15,425 103,929 +3,401 Hover/Click
Mar21 200612 60.37 60.37 59.47 59.58 -0.44 2,697 18,982 +442 Hover/Click
May21 200612 60.68 60.68 59.92 59.98 -0.35 1,066 4,557 +109 Hover/Click
Jul21 200612 60.49 60.72 60.25 60.28 -0.27 347 5,107 -70 Hover/Click
Total Volume and Open Interest 33,364 179,706 -1,553  
Lumber(CME) Weekly Monthly
Jul20 200612 354.7 360.1 351.0 354.6 +3.6 183 1,313 +9  
Sep20 200612 354.8 360.0 352.5 353.5 +1.5 52 854 +12  
Nov20 200612 355.0 355.0 350.0 350.0 -1.7 7 335 +0  
Jan21 200612 355.0 355.0 350.5 350.5 -4.5 2 46 +0  
Mar21 200612 349.1 349.1 349.1 349.1 -4.5        
May21 200612 347.6 347.6 347.6 347.6 -4.5        
Jul21 200612 346.1 346.1 346.1 346.1 -4.5        
Total Volume and Open Interest 244 2,548 +21  
Crude Oil(NYM) Weekly Monthly
Jul20 200612 36.26 36.99 34.48 36.26 -0.08 385,868 186,277 -13,342 Hover/Click
Aug20 200612 36.46 37.22 34.74 36.51 -0.06 136,497 250,273 +4,659 Hover/Click
Sep20 200612 36.74 37.47 35.04 36.78 -0.03 88,819 325,270 -623 Hover/Click
Oct20 200612 36.98 37.64 35.25 37.00 unch 25,511 123,133 +874 Hover/Click
Nov20 200612 37.17 37.86 35.54 37.21 +0.01 17,147 129,163 +2,340 Hover/Click
Dec20 200612 37.29 38.05 35.72 37.42 +0.02 65,825 322,247 -740 Hover/Click
Jan21 200612 37.52 38.17 35.94 37.62 +0.03 12,021 76,949 +456 Hover/Click
Feb21 200612 37.55 38.34 36.26 37.81 +0.02 7,387 43,538 -478 Hover/Click
Mar21 200612 37.92 38.53 36.55 38.01 +0.02 10,545 53,037 +904 Hover/Click
Apr21 200612 36.91 38.67 36.65 38.21 +0.02 1,310 31,708 -34 Hover/Click
May21 200612 38.02 38.89 36.84 38.41 +0.02 2,317 28,989 +465 Hover/Click
Jun21 200612 38.49 39.12 37.07 38.60 +0.02 18,696 120,312 +1,130 Hover/Click
Jul21 200612 38.15 39.23 37.81 38.78 +0.02 998 25,067 +126 Hover/Click
Aug21 200612 39.05 39.39 38.00 38.95 +0.01 900 16,697 +608 Hover/Click
Sep21 200612 39.12 39.56 38.21 39.12 +0.01 3,323 37,708 -84 Hover/Click
Oct21 200612 37.87 39.72 37.87 39.28 unch 776 13,461 +384 Hover/Click
Total Volume and Open Interest 807,483 2,123,604 -3,025  
e-miNY Crude Oil(NYM)
Jul20 200612 36.250 36.975 34.475 36.250 -0.100 15,484 2,360 -135  
Aug20 200612 36.500 37.225 34.750 36.500 -0.075 1,683 1,276 -32  
Sep20 200612 36.475 37.500 35.075 36.775 -0.025 118 599 -3  
Oct20 200612 36.925 37.625 35.275 37.000 unch 23 176 -1  
Nov20 200612 37.100 37.475 35.850 37.200 unch 15 55 -1  
Dec20 200612 37.275 38.075 35.750 37.425 +0.025 98 390 +2  
Jan21 200612 36.750 38.175 36.150 37.625 +0.025 8 81 -5  
Feb21 200612 37.800 37.800 36.500 37.800 unch 0 61 +0  
Mar21 200612 37.000 38.000 37.000 38.000 unch 0 39 +0  
Apr21 200612 38.200 38.200 37.725 38.200 unch 0 36 +0  
Total Volume and Open Interest 17,470 5,342 -186  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200612 108.49 112.50 105.34 110.14 +1.34 55,926 65,987 -1,372 Hover/Click
Aug20 200612 110.66 114.72 107.77 112.39 +1.08 32,455 52,443 +5,559 Hover/Click
Sep20 200612 111.40 116.89 110.16 114.65 +0.99 22,274 39,719 +1,022 Hover/Click
Oct20 200612 114.17 118.96 112.39 116.81 +0.94 12,888 23,295 -967 Hover/Click
Nov20 200612 116.57 120.62 114.53 118.62 +0.92 6,324 21,687 -215 Hover/Click
Dec20 200612 117.99 122.03 115.89 120.07 +0.90 11,546 44,323 -98 Hover/Click
Jan21 200612 118.00 123.38 117.41 121.54 +0.88 3,861 18,830 -640 Hover/Click
Feb21 200612 123.52 124.40 118.77 122.75 +0.84 1,874 13,381 +232 Hover/Click
Mar21 200612 124.31 125.20 119.73 123.59 +0.81 2,368 13,986 -153 Hover/Click
Apr21 200612 123.65 124.98 120.93 123.89 +0.72 745 9,175 -31 Hover/Click
May21 200612 122.00 126.10 122.00 124.41 +0.66 380 4,928 +55 Hover/Click
Jun21 200612 122.50 126.68 121.49 125.13 +0.60 1,098 20,867 -180 Hover/Click
Jul21 200612 127.50 127.50 125.56 126.56 +0.58 232 3,718 +38 Hover/Click
Aug21 200612 127.88 127.88 126.22 127.88 +0.56 207 3,031 +22 Hover/Click
Total Volume and Open Interest 154,503 385,859 +3,121  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200612 111.42 113.82 107.41 112.43 +0.55 58,388 72,809 -7,391 Hover/Click
Aug20 200612 113.10 115.27 109.16 113.67 +0.14 48,411 70,549 +7,260 Hover/Click
Sep20 200612 113.09 115.24 109.43 113.58 -0.02 30,912 52,547 +1,443 Hover/Click
Oct20 200612 104.92 107.24 101.65 105.63 -0.02 12,813 36,079 +288 Hover/Click
Nov20 200612 102.44 105.71 100.81 104.10 -0.09 6,184 18,857 +336 Hover/Click
Dec20 200612 102.20 104.87 99.68 103.32 -0.10 8,919 41,215 +849 Hover/Click
Jan21 200612 102.00 104.87 102.00 103.77 -0.10 1,190 9,979 +262 Hover/Click
Feb21 200612 105.72 105.80 104.00 105.00 -0.09 429 3,560 -27 Hover/Click
Mar21 200612 104.14 107.00 104.14 106.99 -0.04 409 6,742 +4 Hover/Click
Apr21 200612 122.72 122.72 120.72 122.02 -0.12 252 6,969 +29 Hover/Click
Total Volume and Open Interest 169,308 359,496 +3,071  
e-miNY RBOB Gasoline(NYM)
Jul20 200612 112.43 112.43 112.43 112.43 +0.55 0 2 +0  
Aug20 200612 113.67 113.67 113.67 113.67 +0.14        
Sep20 200612 113.58 113.58 113.58 113.58 -0.02        
Oct20 200612 105.63 105.63 105.63 105.63 -0.02        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200612 1.817 1.822 1.727 1.731 -0.082 203,929 203,398 -37,806 Hover/Click
Aug20 200612 1.899 1.906 1.811 1.815 -0.085 110,279 149,366 +15,363 Hover/Click
Sep20 200612 1.958 1.959 1.861 1.865 -0.089 84,240 174,461 +6,990 Hover/Click
Oct20 200612 2.041 2.049 1.956 1.960 -0.085 52,242 110,237 -7,971 Hover/Click
Nov20 200612 2.416 2.420 2.340 2.346 -0.070 15,080 51,222 -595 Hover/Click
Dec20 200612 2.886 2.908 2.819 2.831 -0.060 12,937 60,637 +504 Hover/Click
Jan21 200612 3.023 3.044 2.960 2.972 -0.056 19,568 106,701 +950 Hover/Click
Feb21 200612 2.990 3.009 2.926 2.939 -0.055 5,657 37,599 -230 Hover/Click
Mar21 200612 2.875 2.894 2.816 2.829 -0.051 16,991 75,019 +1,603 Hover/Click
Apr21 200612 2.554 2.570 2.514 2.525 -0.029 8,913 69,900 -703 Hover/Click
May21 200612 2.515 2.531 2.483 2.491 -0.025 4,449 25,419 -38 Hover/Click
Jun21 200612 2.560 2.560 2.517 2.523 -0.023 2,607 17,620 -164 Hover/Click
Jul21 200612 2.585 2.596 2.558 2.561 -0.021 2,239 14,620 +770 Hover/Click
Aug21 200612 2.603 2.603 2.564 2.566 -0.022 938 11,127 +239 Hover/Click
Sep21 200612 2.571 2.583 2.547 2.549 -0.019 1,426 13,245 +453 Hover/Click
Oct21 200612 2.591 2.599 2.565 2.567 -0.016 4,792 30,748 +1,478 Hover/Click
Total Volume and Open Interest 552,901 1,258,886 -17,458  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200612 37.88 39.45 37.01 38.73 +0.18 234,192 337,489 -7,727 Hover/Click
Sep20 200612 38.22 39.69 37.29 38.98 +0.10 178,919 375,424 +33,564 Hover/Click
Oct20 200612 38.49 39.94 37.59 39.28 +0.10 71,962 174,372 +14,044 Hover/Click
Nov20 200612 38.80 40.24 37.94 39.60 +0.11 34,104 128,702 -1,019 Hover/Click
Dec20 200612 39.16 40.52 38.25 39.90 +0.11 75,919 307,099 +5,338 Hover/Click
Jan21 200612 39.35 40.75 38.55 40.20 +0.13 21,464 140,010 +2,843 Hover/Click
Feb21 200612 39.72 40.98 38.91 40.48 +0.14 13,212 102,205 -1,146 Hover/Click
Mar21 200612 39.81 41.29 39.17 40.79 +0.14 14,576 86,845 -1,893 Hover/Click
Apr21 200612 40.33 41.47 39.48 41.06 +0.13 4,329 58,365 -671 Hover/Click
May21 200612 41.36 41.36 41.36 41.36 +0.11 2,677 42,004 -375 Hover/Click
Jun21 200612 40.95 42.13 40.12 41.65 +0.11 19,615 157,670 +687 Hover/Click
Jul21 200612 41.91 41.91 41.91 41.91 +0.09 1,112 46,757 +122 Hover/Click
Aug21 200612 42.15 42.15 42.15 42.15 +0.08 719 31,159 +70 Hover/Click
Sep21 200612 42.35 42.35 42.35 42.35 +0.07 2,366 40,351 +420 Hover/Click
Total Volume and Open Interest 710,294 2,662,572 +45,416  
Gas Oil(ICE) Weekly Monthly
Jul20 200612 319.50 334.00 312.25 328.50 +5.75 122,992 159,157 +1,596 Hover/Click
Aug20 200612 327.50 340.75 319.75 334.75 +4.50 75,533 92,384 +2,432 Hover/Click
Sep20 200612 333.00 346.75 326.50 340.75 +3.75 52,396 95,635 +6,159 Hover/Click
Oct20 200612 339.00 351.25 332.00 345.75 +3.25 34,063 61,778 +2,823 Hover/Click
Nov20 200612 342.25 354.50 335.75 348.75 +3.00 16,110 46,190 +780 Hover/Click
Dec20 200612 344.75 356.75 338.25 351.25 +2.75 37,958 90,304 +1,155 Hover/Click
Jan21 200612 345.50 360.50 342.50 355.00 +2.50 5,116 39,457 +222 Hover/Click
Feb21 200612 349.75 363.50 347.75 359.00 +2.25 4,527 23,903 +1,330 Hover/Click
Mar21 200612 352.75 367.25 350.50 362.75 +2.00 4,607 23,053 +438 Hover/Click
Apr21 200612 355.25 368.50 355.25 366.00 +1.75 1,087 15,380 +308 Hover/Click
Total Volume and Open Interest 401,813 884,828 +3,343  
Ethanol(CBOT)
Jul20 200612 1.192 1.199 1.180 1.198 +0.006 24 86 -6  
Aug20 200612 1.158 1.158 1.158 1.158 +0.006 0 33 +0  
Sep20 200612 1.158 1.158 1.158 1.158 +0.006        
Oct20 200612 1.158 1.158 1.158 1.158 +0.006        
Nov20 200612 1.159 1.159 1.159 1.159 +0.006 0 1 +0  
Dec20 200612 1.194 1.194 1.194 1.194 +0.006 0 1 +0  
Jan21 200612 1.190 1.190 1.190 1.190 +0.006        
Feb21 200612 1.190 1.190 1.190 1.190 +0.006        
Total Volume and Open Interest 24 121 -6  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200612 35.69 37.00 34.49 36.26 -0.08 35,689 46,494 -2,515 Hover/Click
Aug20 200612 35.95 37.20 34.73 36.51 -0.06 59,795 61,955 -365 Hover/Click
Sep20 200612 36.18 37.45 35.05 36.78 -0.03 59,507 74,161 +66 Hover/Click
Oct20 200612 36.37 37.66 35.40 37.00 unch 27,997 28,305 +1,304 Hover/Click
Nov20 200612 36.56 37.79 35.93 37.21 +0.01 10,679 18,343 +11 Hover/Click
Dec20 200612 36.76 38.04 36.11 37.42 +0.02 19,083 88,540 +2,276 Hover/Click
Jan21 200612 36.32 38.12 36.32 37.62 +0.03 1,871 11,455 +404 Hover/Click
Feb21 200612 36.68 38.07 36.68 37.81 +0.02 319 6,457 +153 Hover/Click
Mar21 200612 36.92 38.47 36.92 38.01 +0.02 1,062 8,210 +70 Hover/Click
Apr21 200612 38.21 38.21 38.21 38.21 +0.02 70 5,881 -17 Hover/Click
May21 200612 38.41 38.41 38.41 38.41 +0.02 106 5,608 -25 Hover/Click
Jun21 200612 37.61 39.05 37.20 38.60 +0.02 2,910 35,829 -427 Hover/Click
Jul21 200612 38.78 38.78 38.78 38.78 +0.02 30 5,751 +9 Hover/Click
Aug21 200612 38.95 38.95 38.95 38.95 +0.01 25 6,577 +0 Hover/Click
Sep21 200612 39.12 39.12 39.12 39.12 +0.01 54 5,901 +9 Hover/Click
Oct21 200612 39.28 39.28 39.28 39.28 unch 0 6,694 +0 Hover/Click
Total Volume and Open Interest 223,720 554,015 +1,320  
US Dollar Index(ICE) Weekly Monthly
Jun20 200612 96.835 97.455 96.505 97.305 +0.565 29,442 21,350 -4,513 Hover/Click
Sep20 200612 96.845 97.465 96.485 97.330 +0.607 13,724 12,674 +4,902 Hover/Click
Dec20 200612 96.800 97.380 96.600 97.305 +0.607 21 262 +8 Hover/Click
Total Volume and Open Interest 43,188 34,332 +398  
Australian Dollar(CME) Weekly Monthly
Jun20 200612 68.45 69.11 68.01 68.42 -0.06 170,416 68,320 -44,988 Hover/Click
Sep20 200612 68.46 69.13 68.00 68.42 -0.06 77,759 65,315 +40,897 Hover/Click
Dec20 200612 68.40 69.07 67.98 68.41 -0.06 232 558 +160 Hover/Click
Total Volume and Open Interest 248,781 135,003 -3,933  
British Pound(CME) Weekly Monthly
Jun20 200612 125.91 126.53 124.75 124.89 -1.06 162,181 79,648 -51,174 Hover/Click
Sep20 200612 126.05 126.60 124.80 124.96 -1.05 91,011 115,672 +61,865 Hover/Click
Dec20 200612 125.91 126.63 124.83 125.02 -1.03 61 254 -1 Hover/Click
Total Volume and Open Interest 253,582 196,325 +10,719  
Canadian Dollar(CME) Weekly Monthly
Jun20 200612 73.42 73.92 73.18 73.44 -0.06 115,176 57,053 -33,745 Hover/Click
Sep20 200612 73.42 73.94 73.18 73.45 -0.05 60,319 63,925 +38,974 Hover/Click
Dec20 200612 73.25 73.93 73.20 73.46 -0.05 136 3,464 +53 Hover/Click
Mar21 200612 73.44 73.87 73.26 73.46 -0.06 1 238 +0 Hover/Click
Total Volume and Open Interest 176,251 125,745 +5,286  
Japanese Yen(CME) Weekly Monthly
Jun20 200612 93.63 93.82 92.94 93.08 -0.55 135,758 75,434 -39,018 Hover/Click
Sep20 200612 93.77 93.97 93.13 93.22 -0.55 73,003 83,144 +44,052 Hover/Click
Dec20 200612 94.02 94.07 93.31 93.37 -0.54 7 179 +1 Hover/Click
Total Volume and Open Interest 208,905 160,197 +5,038  
Swiss Franc(CME) Weekly Monthly
Jun20 200612 105.93 105.97 104.68 104.77 -1.25 46,038 24,229 -11,107 Hover/Click
Sep20 200612 106.17 106.27 104.97 105.06 -1.25 27,757 22,854 +16,673 Hover/Click
Dec20 200612 106.25 106.31 105.35 105.35 -1.24 10 70 +8 Hover/Click
Total Volume and Open Interest 73,805 47,154 +5,574  
EuroFX(CME) Weekly Monthly
Jun20 200612 112.95 113.41 112.13 112.31 -0.70 499,266 227,144 -205,749 Hover/Click
Sep20 200612 113.20 113.65 112.37 112.55 -0.70 342,311 386,278 +241,972 Hover/Click
Dec20 200612 113.30 113.84 112.61 112.79 -0.68 317 2,343 +177 Hover/Click
Total Volume and Open Interest 842,818 629,411 +36,496  
Mexican Peso(CME) Weekly Monthly
Jun20 200612 440.13 450.63 435.75 447.25 +7.50 115,596 74,903 -22,810 Hover/Click
Jul20 200612 435.38 448.63 435.00 445.75 +7.38 2 115 +0  
Total Volume and Open Interest 187,428 162,170 +26,233  
Brazilian Real(CME) Weekly Monthly
Jul20 200612 194.10 199.70 193.70 196.80 +2.75 11,277 23,956 -2,342  
Aug20 200612 193.15 199.35 193.15 196.55 +2.70 22 251 +6  
Sep20 200612 197.50 198.75 195.95 196.35 +2.65 7 672 -2 Hover/Click
Oct20 200612 196.20 197.10 196.20 196.20 +2.75        
Total Volume and Open Interest 11,306 24,879 -2,338  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200612 179~080 179~130 178~100 178~250 -1~060 717 5,937 -232 Hover/Click
Sep20 200612 178~020 178~090 176~220 177~060 -1~050 268,787 974,609 -3,736 Hover/Click
Dec20 200612 176~060 176~060 176~060 176~060 -1~050       Hover/Click
Total Volume and Open Interest 269,504 980,546 -3,968  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200612 139~085 139~100 138~310 139~035 -0~100 7,073 15,244 -4,380 Hover/Click
Sep20 200612 138~285 138~310 138~180 138~235 -0~100 1,399,954 3,293,040 +6,613 Hover/Click
Dec20 200612 138~230 138~230 138~230 138~230 -0~100       Hover/Click
Total Volume and Open Interest 1,407,027 3,308,284 +2,233  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200612 125~206 125~242 125~196 125~224 -0~030 8,425 43,852 -4,481 Hover/Click
Sep20 200612 125~166 125~184 125~132 125~160 -0~030 859,345 3,437,996 +19,820 Hover/Click
Dec20 200612 125~160 125~160 125~160 125~160 -0~030       Hover/Click
Total Volume and Open Interest 867,770 3,481,848 +15,339  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200612 110~061 110~071 110~056 110~067 -0~004 4,674 60,529 -2,209 Hover/Click
Sep20 200612 110~102 110~115 110~095 110~110 -0~003 396,946 2,087,276 +27,499 Hover/Click
Dec20 200612 110~110 110~110 110~110 110~110 -0~003       Hover/Click
Total Volume and Open Interest 401,620 2,147,805 +25,290  
Eurodollars(CME) Weekly Monthly
Jun20 200612 99.665 99.680 99.662 99.675 -0.007 192,510 1,691,390 -6,851  
Sep20 200612 99.670 99.700 99.670 99.695 -0.015 211,082 1,720,128 +16,958  
Dec20 200612 99.655 99.680 99.645 99.670 -0.015 185,968 1,098,070 -14,325  
Mar21 200612 99.745 99.765 99.735 99.755 -0.015 188,509 994,067 +19,095  
Jun21 200612 99.770 99.785 99.755 99.775 -0.010 226,157 945,119 +19,848  
Sep21 200612 99.775 99.790 99.760 99.785 -0.005 197,214 607,851 +5,304  
Dec21 200612 99.755 99.770 99.740 99.765 -0.005 156,075 687,159 +13,901  
Mar22 200612 99.770 99.785 99.750 99.775 -0.010 168,310 612,814 -367  
Jun22 200612 99.745 99.760 99.730 99.750 -0.015 150,166 511,330 -4,441  
Sep22 200612 99.730 99.740 99.710 99.730 -0.015 138,582 339,151 +7,242  
Dec22 200612 99.690 99.695 99.665 99.685 -0.020 111,969 290,501 +8,461  
Mar23 200612 99.675 99.675 99.650 99.665 -0.020 83,714 382,301 +4,442  
Jun23 200612 99.635 99.635 99.605 99.625 -0.020 87,468 243,612 +10,753  
Sep23 200612 99.595 99.595 99.565 99.580 -0.025 65,761 163,902 +3,745  
Dec23 200612 99.535 99.535 99.505 99.520 -0.030 66,833 143,431 +7,048  
Mar24 200612 99.505 99.505 99.465 99.485 -0.030 35,689 128,485 +1,217  
Jun24 200612 99.455 99.460 99.415 99.435 -0.035 30,516 86,416 -213  
Sep24 200612 99.405 99.410 99.360 99.380 -0.040 32,018 92,181 -1,846  
Total Volume and Open Interest 2,423,050 11,124,155 +102,270  
Ultra T-Bond(CBOT)
Jun20 200612 220~15 220~22 217~13 218~09 -2~03 22,642 27,355 -17,088  
Sep20 200612 218~16 219~00 215~19 216~16 -2~03 160,067 1,034,919 +16,452  
Dec20 200612 216~16 216~16 216~16 216~16 -2~03        
Total Volume and Open Interest 182,709 1,062,274 -636  
Ultra 10-Yr T-Note(CBOT)
Jun20 200612 156~290 156~310 156~110 156~190 -0~205 7,543 23,892 -4,765  
Sep20 200612 157~045 157~075 156~135 156~230 -0~200 233,353 945,223 +1,616  
Dec20 200612 156~270 156~270 156~270 156~270 -0~200        
Total Volume and Open Interest 240,896 969,115 -3,149  
30 Day Federal Funds(CBOT)
Jun20 200612 99.912 99.920 99.912 99.918 -0.007 15,134 153,643 -157  
Jul20 200612 99.905 99.915 99.900 99.910 -0.015 47,679 175,218 +6,229  
Aug20 200612 99.910 99.920 99.900 99.915 -0.015 53,091 178,800 +11,967  
Sep20 200612 99.915 99.925 99.910 99.920 -0.020 22,808 94,749 +3,917  
Oct20 200612 99.930 99.940 99.925 99.930 -0.025 19,812 220,755 -1,700  
Nov20 200612 99.940 99.950 99.935 99.940 -0.025 15,684 153,476 -2,227  
Total Volume and Open Interest 277,879 1,619,152 +27,306  
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 200612 217.08 217.62 215.70 217.50 +0.36 80,536 215,721 +1,383  
Dec20 200612 216.00 216.00 216.00 216.00 +0.36        
Mar21 200612 215.20 215.20 215.20 215.20 +0.36        
Total Volume and Open Interest 80,536 215,721 +1,383  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200612 175.25 175.60 174.90 175.57 +0.33 644,911 1,195,219 -7,087 Hover/Click
Dec20 200612 172.81 172.81 172.81 172.81 +0.33 1 29 +0 Hover/Click
Mar21 200612 175.32 175.32 175.32 175.32 +0.33       Hover/Click
Total Volume and Open Interest 644,912 1,195,248 -7,087  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200612 134.52 134.72 134.47 134.71 +0.14 362,305 993,406 +2,583 Hover/Click
Dec20 200612 134.71 134.71 134.71 134.71 +0.14       Hover/Click
Mar21 200612 137.51 137.51 137.51 137.51 +0.14       Hover/Click
Total Volume and Open Interest 362,305 993,406 +2,583  
Euro-Schatz(EUREX)
Sep20 200612 112.06 112.11 112.04 112.11 +0.05 247,616 1,329,955 +15,280  
Dec20 200612 112.11 112.11 112.11 112.11 +0.04        
Mar21 200612 113.71 113.71 113.71 113.71 +0.04        
Total Volume and Open Interest 247,616 1,329,955 +15,280  
3-Mth Euribor(EUREX)
Jun20 200612 100.370 100.370 100.370 100.370 +0.005 0 711 +0  
Sep20 200612 100.400 100.410 100.400 100.410 +0.010 100 1,118 +100  
Dec20 200612 100.420 100.420 100.420 100.420 +0.010 0 271 +0  
Total Volume and Open Interest 125 4,617 +100  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200612 138~07 138~09 137~27 138~02 -0~07 3,165 34,128 -2,872 Hover/Click
Sep20 200612 137~09 137~11 136~27 137~04 -0~07 228,728 475,117 -17,556 Hover/Click
Total Volume and Open Interest 231,893 509,245 -20,428  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200612 99.79 99.81 99.79 99.80 +0.01 28,703 517,444 +6,093  
Sep20 200612 99.80 99.82 99.79 99.82 +0.01 48,134 436,201 +8,923  
Dec20 200612 99.80 99.82 99.79 99.81 +0.01 41,788 398,217 -1,440  
Mar21 200612 99.86 99.88 99.86 99.88 +0.01 34,140 519,101 +6,224  
Jun21 200612 99.88 99.89 99.86 99.88 +0.00 38,080 454,217 +2,258  
Sep21 200612 99.87 99.89 99.86 99.88 +0.00 39,915 292,425 +2,762  
Total Volume and Open Interest 472,850 3,662,597 +31,564  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200612 100.360 100.370 100.355 100.370 +0.005 61,726 437,863 -4,836  
Sep20 200612 100.395 100.410 100.390 100.410 +0.010 59,307 448,092 -3,338  
Dec20 200612 100.405 100.425 100.400 100.425 +0.015 40,836 370,214 -1,332  
Total Volume and Open Interest 548,322 3,535,672 -2,456  
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 200612 99.84 99.84 99.83 99.84 unch 27,761 158,291 +5,960  
Dec20 200612 99.79 99.80 99.79 99.79 unch 12,477 159,517 -1,431  
Mar21 200612 99.78 99.79 99.78 99.79 unch 10,117 119,450 +1,598  
Jun21 200612 99.78 99.79 99.77 99.78 unch 10,021 93,201 +1,097  
Sep21 200612 99.76 99.77 99.75 99.77 +0.01 2,843 59,113 +1,256  
Dec21 200612 99.72 99.73 99.71 99.73 +0.01 2,358 56,927 +967  
Mar22 200612 99.70 99.72 99.70 99.72 +0.01 3,863 51,141 +1,623  
Jun22 200612 99.67 99.69 99.67 99.69 +0.02 1,219 11,696 +442  
Sep22 200612 99.66 99.66 99.66 99.66 +0.01 4 658 +0  
Total Volume and Open Interest 86,578 733,658 -11,511  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200612 99.10 99.14 99.08 99.10 +0.01 494,107 1,017,399 -137,428  
Sep20 200612 99.07 99.11 99.04 99.07 +0.01 378,995 550,558 +297,483  
Total Volume and Open Interest 873,102 1,567,957 +160,055  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200612 99.74 99.74 99.72 99.74 unch 389,352 1,006,093 -100,669  
Sep20 200612 99.72 99.72 99.71 99.72 unch 330,848 432,384 +268,679  
Total Volume and Open Interest 720,200 1,438,477 +168,010  
Gold(CMX) Weekly Monthly
Jun20 200612 1724.9 1743.0 1724.8 1729.3 -2.7 718 3,023 -947 Hover/Click
Aug20 200612 1733.6 1753.0 1728.2 1737.3 -2.5 198,763 335,117 +3,234 Hover/Click
Oct20 200612 1744.9 1761.7 1738.1 1746.2 -2.6 2,462 31,107 +614 Hover/Click
Dec20 200612 1751.7 1770.5 1746.9 1755.2 -2.4 8,144 70,796 +98 Hover/Click
Feb21 200612 1755.0 1777.8 1755.0 1762.4 -3.0 2,641 19,514 +1,371 Hover/Click
Apr21 200612 1768.4 1771.1 1765.3 1765.3 -2.9 217 5,067 +13 Hover/Click
Jun21 200612 1776.3 1777.6 1767.1 1767.1 -3.1 304 5,392 +44 Hover/Click
Aug21 200612 1780.4 1780.5 1768.1 1768.1 -3.2 315 1,120 +13 Hover/Click
Oct21 200612 1769.1 1769.1 1769.1 1769.1 -3.3 469 1,915 +164 Hover/Click
Dec21 200612 1780.0 1782.9 1770.4 1770.4 -3.2 440 3,905 +202 Hover/Click
Feb22 200612 1771.8 1771.8 1771.8 1771.8 -3.2 2 1 +1 Hover/Click
Apr22 200612 1773.7 1773.7 1773.7 1773.7 -3.2       Hover/Click
Total Volume and Open Interest 215,629 480,645 +4,984  
Silver(CMX) Weekly Monthly
Jul20 200612 1775.5 1787.0 1747.0 1748.2 -40.7 88,218 93,307 -5,548 Hover/Click
Sep20 200612 1792.5 1803.0 1762.5 1764.2 -41.9 19,495 59,375 +7,917 Hover/Click
Dec20 200612 1815.0 1823.0 1782.0 1783.4 -42.9 2,784 18,867 -53 Hover/Click
Mar21 200612 1805.0 1836.5 1799.2 1799.2 -42.6 267 3,546 +96 Hover/Click
May21 200612 1820.0 1820.0 1808.6 1808.6 -42.6 142 1,785 +3 Hover/Click
Jul21 200612 1820.0 1820.0 1814.0 1814.0 -42.6 124 295 +43 Hover/Click
Sep21 200612 1816.9 1816.9 1816.9 1816.9 -42.6 12 127 +0 Hover/Click
Total Volume and Open Interest 111,145 177,739 +2,499  
Platinum(NYMEX) Weekly Monthly
Jul20 200612 820.2 844.5 808.6 819.0 -5.0 14,249 28,637 -1,429 Hover/Click
Oct20 200612 827.5 850.5 815.4 824.9 -5.9 2,573 20,463 +1,434 Hover/Click
Jan21 200612 825.0 850.4 825.0 830.7 -6.9 244 1,560 +31 Hover/Click
Apr21 200612 834.3 834.3 834.3 834.3 -5.5 3 176 +0 Hover/Click
Total Volume and Open Interest 17,118 50,849 +38  
Palladium(NYMEX) Weekly Monthly
Jun20 200612 1918.30 1918.30 1918.30 1918.30 +28.40 22 10 +5 Hover/Click
Sep20 200612 1924.10 1963.10 1919.20 1938.50 +28.40 1,266 6,352 +9 Hover/Click
Dec20 200612 1934.80 1943.00 1934.00 1934.00 +28.90 1 415 +0 Hover/Click
Total Volume and Open Interest 1,289 6,777 +14  
Copper(CMX) Weekly Monthly
Jul20 200612 257.70 262.30 255.85 260.00 +1.35 95,233 64,794 -5,694 Hover/Click
Sep20 200612 259.30 264.15 257.45 261.85 +1.65 30,021 66,920 +7,998 Hover/Click
Dec20 200612 260.00 265.80 259.40 263.60 +1.85 9,114 33,604 +1,873 Hover/Click
Mar21 200612 263.45 266.70 261.75 264.85 +2.00 2,030 9,135 +872 Hover/Click
May21 200612 265.00 266.60 263.60 265.50 +2.00 269 1,514 +29 Hover/Click
Total Volume and Open Interest 137,368 186,277 +4,967  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200612 25200 25952 25064 25536 +371 266,709 75,744 -1,609 Hover/Click
Sep20 200612 25063 25816 24934 25398 +367 2,479 2,372 +314 Hover/Click
Dec20 200612 24931 25678 24891 25330 +382 4 34 -1 Hover/Click
Mar21 200612 25347 25347 25347 25347 +366       Hover/Click
Total Volume and Open Interest 269,192 78,150 -1,296  
S & P 500(CME) Weekly Monthly
Jun20 200612 3034.75 3034.75 3034.75 3034.75 +24.50 2,123 112,130 +890  
Sep20 200612 3005.25 3065.50 2993.00 3023.75 +24.25 0 11 +0  
Dec20 200612 3015.00 3015.00 3015.00 3015.00 +24.50        
Mar21 200612 3008.75 3008.75 3008.75 3008.75 +25.75        
Total Volume and Open Interest 2,123 112,215 +890  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200612 3011.75 3087.75 2982.00 3034.75 +24.50 1,996,065 3,044,795 -36,553 Hover/Click
Sep20 200612 3000.75 3076.75 2971.00 3023.75 +24.25 160,505 193,508 +41,920 Hover/Click
Dec20 200612 2990.00 3067.00 2963.00 3015.00 +24.50 2,057 43,410 +134 Hover/Click
Mar21 200612 3008.75 3042.00 2966.75 3008.75 +25.75 6 1,580 +0 Hover/Click
Total Volume and Open Interest 2,158,633 3,283,314 +5,501  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200612 9616.00 9849.25 9494.75 9645.00 +28.25 557,713 205,477 -3,941 Hover/Click
Sep20 200612 9610.50 9837.00 9481.75 9632.25 +28.75 11,335 8,050 +1,537 Hover/Click
Dec20 200612 9721.50 9825.00 9491.00 9633.00 +38.00 49 348 +8 Hover/Click
Total Volume and Open Interest 569,099 213,880 -2,394  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200612 1731.00 1793.70 1709.40 1760.10 +37.40 13,526 62,978 +66 Hover/Click
Sep20 200612 1723.20 1786.30 1701.30 1751.30 +36.20 63 192 +17 Hover/Click
Dec20 200612 1767.80 1767.80 1767.80 1767.80 +36.70       Hover/Click
Total Volume and Open Interest 13,589 63,170 +83  
Volatility Index(CBOE)
Jun20 200612 39.65 42.55 34.95 35.08 -5.55 59,224 55,905 -6,828  
Jul20 200612 38.75 41.07 34.20 34.83 -4.85 53,366 121,047 +3,971  
Aug20 200612 36.10 38.00 32.63 33.67 -3.11 12,852 24,403 +534  
Sep20 200612 34.81 36.00 31.88 32.88 -2.20 5,557 17,538 +518  
Total Volume and Open Interest 138,146 257,475 -498  
S & P 600(CME)
Jun20 200612 813.30 813.30 813.30 813.30 +20.80 0 595 +0  
Sep20 200612 813.80 813.80 813.80 813.80 +20.80        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200612 1360.40 1415.40 1345.70 1383.20 +25.80 232,136 569,234 +1,155 Hover/Click
Sep20 200612 1355.60 1411.50 1341.80 1379.20 +25.50 9,151 14,249 +4,367 Hover/Click
Dec20 200612 1377.40 1377.40 1377.40 1377.40 +25.10 1 0 -1 Hover/Click
Total Volume and Open Interest 241,288 583,483 +5,521  
Nikkei 225(CME)
Sep20 200612 21785 22510 21730 22240 +515 4,283 12,528 +781  
Dec20 200612 22110 22375 22110 22110 +550        
Total Volume and Open Interest 11,171 23,510 +314  
Nikkei 225(SGX) Weekly Monthly
Sep20 200612 22330 22345 21560 22070 -260 48,021 71,664 +15,004  
Dec20 200612 22000 22000 21935 21935 -285 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 200612 21830 22290 21705 22140 -170 317,529 169,061 +18,799  
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 200612 21830 22290 21700 22140 -170 72,539 218,232 +71,214  
Dec20 200612 21660 22130 21580 22040 -300 29 70,631 -98  
Mar21 200612 21690 22000 21690 21930 -350 5 4,648 +2  
Total Volume and Open Interest 178,240 563,962 -3,233  
Nikkei 225(CME) Yen
Sep20 200612 21695 22425 21640 22150 +510 23,251 27,841 +6,517  
Dec20 200612 22225 22235 21885 22010 +510        
Mar21 200612 21950 21950 21950 21950 +510        
Total Volume and Open Interest 60,782 55,812 +2,425  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200612 22150 22150 22150 22150 +510        
Dec20 200612 22010 22010 22010 22010 +510        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200612 4805.0 4950.0 4756.0 4837.5 +23.0 91,749 231,436 +0  
Jul20 200612 4762.0 4908.0 4722.0 4801.5 +23.5 1,961 1,398 +0  
Aug20 200612 4799.5 4799.5 4799.5 4799.5 +24.0        
Sep20 200612 4746.5 4868.5 4719.0 4797.5 +24.0 16 40 +0  
Dec20 200612 4766.5 4789.0 4766.5 4780.0 +24.0 0 56,617 +0  
Mar21 200612 4769.0 4769.0 4769.0 4769.0 +23.0        
Total Volume and Open Interest 93,726 303,996 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200612 24325 24487 23785 24212 -154 146,354 124,039 +1,651  
Jul20 200612 24169 24311 23621 24035 -156 1,652 2,957 +786  
Total Volume and Open Interest 150,224 140,302 +3,481  
DAX(EUREX) Weekly Monthly
Jun20 200612 11859.0 12175.5 11794.5 11939.0 -89.5 101,108 98,533 -7,303  
Sep20 200612 11830.0 12149.5 11815.0 11918.0 -89.5 866 3,095 +212  
Dec20 200612 12029.0 12120.0 11870.5 11899.5 -90.5 3 452 -5  
Total Volume and Open Interest 101,977 102,080 -7,096  
Mini-DAX(EUREX)
Jun20 200612 11866.0 12175.0 11797.0 11939.0 -89.5 71,897 18,897 +702  
Sep20 200612 11840.0 12150.0 11802.0 11918.0 -89.5 309 1,291 +46  
Dec20 200612 11893.0 12083.0 11862.0 11899.5 -90.5 6 98 +2  
Total Volume and Open Interest 72,212 20,286 +750  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200612 3108 3209 3089 3139 -13 1,230,282 4,025,442 -133,198  
Sep20 200612 3082 3183 3067 3114 -13 89,218 276,023 +41,236  
Dec20 200612 3115 3150 3095 3102 -13 7,078 415,611 -4,252  
Total Volume and Open Interest 1,326,578 4,755,396 -96,214  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200612 9773 9912 9720 9782 -80 42,803 192,488 -1,083  
Sep20 200612 9716 9878 9700 9750 -80 2,227 6,637 +1,513  
Dec20 200612 9718 9718 9718 9718 -80 1 186 -2  
Total Volume and Open Interest 45,031 199,311 +428  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200612 6026.00 6185.50 5983.50 6091.50 +1.00 105,759 652,564 -10,496  
Sep20 200612 5985.50 6139.50 5954.00 6050.50 +1.00 9,765 32,484 +8,276  
Dec20 200612 6030.00 6030.00 6030.00 6030.00 +1.00 2 5,114 +0  
Total Volume and Open Interest 115,529 690,177 -2,220  
SPI 200(SFE) Weekly Monthly
Jun20 200612 5946.0 5950.0 5756.0 5810.0 -146.0 60,269 316,482 -8,984  
Sep20 200612 5880.0 5895.0 5713.0 5768.0 -143.0 1,537 3,169 +1,034  
Dec20 200612 5749.0 5749.0 5749.0 5749.0 -143.0 1,701 2,168 +1,565  
Total Volume and Open Interest 63,507 323,510 -6,385  
FTSE MIB(ISE)
Jun20 200612 18740.00 19160.00 18540.00 18865.00 +60.00 21,750 69,236 -1,060  
Sep20 200612 18520.00 19015.00 18405.00 18723.00 +51.00 357 1,914 +209  
Dec20 200612 18631.00 18631.00 18631.00 18631.00 +52.00 11 29 +6  
Total Volume and Open Interest 22,118 71,179 -845  
KOSPI 200(KFE)
Sep20 200612 277.40 281.35 275.50 278.40 -7.90 50,693 214,251 +68,160  
Dec20 200612 276.05 281.20 275.70 279.50 -6.10 10 37,163 +88  
Mar21 200612 274.15 275.65 274.15 275.65 -8.25 61 767 +0  
Total Volume and Open Interest 306,955 449,006 +4,889  
GSCI(CME) Weekly Monthly
Jun20 200612 311.95 314.70 307.30 311.70 +1.05 1,175 1,917 -869  
Jul20 200612 314.65 317.80 310.45 314.80 +0.90 1,282 4,357 +1,132  
Aug20 200612 314.70 316.40 314.70 314.70 +0.70        
Total Volume and Open Interest 2,457 6,274 +263  
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