Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 15, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200615 870.50 871.75 864.25 869.00 -2.25 114,073 198,582 -8,537 Hover/Click
Aug20 200615 871.75 872.75 865.00 870.00 -2.50 16,000 61,580 -828 Hover/Click
Sep20 200615 872.75 873.50 865.00 869.50 -3.75 9,685 33,830 +112 Hover/Click
Nov20 200615 879.00 880.00 871.25 876.00 -3.75 75,797 272,665 +14,432 Hover/Click
Jan21 200615 881.50 882.25 874.00 879.75 -2.50 13,738 68,156 +1,198 Hover/Click
Mar21 200615 877.25 877.50 869.25 875.75 -1.75 11,707 129,630 -1,251 Hover/Click
May21 200615 877.00 877.00 868.75 875.50 -1.75 6,359 54,873 +1,386 Hover/Click
Jul21 200615 882.50 883.00 875.25 882.50 -1.50 2,292 35,400 +813 Hover/Click
Aug21 200615 881.25 883.25 876.50 883.25 -1.25 24 2,077 +11 Hover/Click
Sep21 200615 874.50 878.25 874.25 877.75 -0.75 33 1,089 +15 Hover/Click
Nov21 200615 874.75 874.75 866.50 873.75 -1.00 420 20,954 +103 Hover/Click
Jan22 200615 878.75 878.75 876.50 878.00 -0.75 6 128 -1 Hover/Click
Mar22 200615 866.75 871.00 866.75 871.00 -1.00 13 150 +8 Hover/Click
May22 200615 874.00 874.00 874.00 874.00 -1.00 0 90 +0 Hover/Click
Total Volume and Open Interest 250,149 879,441 +7,461  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200615 289.00 290.00 287.00 288.40 -0.60 57,639 107,533 -10,608 Hover/Click
Aug20 200615 291.50 292.00 289.30 290.70 -0.70 11,273 40,479 -93 Hover/Click
Sep20 200615 293.30 293.80 291.00 292.50 -0.80 4,225 32,583 +465 Hover/Click
Oct20 200615 295.00 295.40 292.50 294.00 -1.00 1,943 19,015 -237 Hover/Click
Dec20 200615 298.40 299.00 295.40 297.30 -1.10 34,305 127,001 +11,602 Hover/Click
Jan21 200615 299.30 299.70 296.50 298.20 -1.10 4,206 23,781 +503 Hover/Click
Mar21 200615 297.70 298.40 296.00 297.50 -0.70 3,627 38,750 +161 Hover/Click
May21 200615 297.00 297.70 295.20 296.70 -0.60 1,078 24,154 +23 Hover/Click
Jul21 200615 298.80 299.70 296.90 298.50 -0.80 1,059 16,865 +400 Hover/Click
Aug21 200615 299.10 300.30 297.20 299.00 -0.90 69 4,105 +15 Hover/Click
Total Volume and Open Interest 119,820 450,199 +2,260  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200615 27.40 27.77 27.01 27.74 +0.24 66,948 107,128 -9,701 Hover/Click
Aug20 200615 27.66 27.96 27.22 27.94 +0.24 11,540 54,504 +1,558 Hover/Click
Sep20 200615 27.78 28.13 27.40 28.10 +0.22 6,961 44,716 +269 Hover/Click
Oct20 200615 27.96 28.28 27.58 28.26 +0.21 4,029 22,596 +435 Hover/Click
Dec20 200615 28.32 28.63 27.92 28.60 +0.18 32,594 145,354 +9,847 Hover/Click
Jan21 200615 28.55 28.85 28.15 28.84 +0.19 2,774 21,128 +715 Hover/Click
Mar21 200615 28.74 29.02 28.36 29.01 +0.17 1,820 35,387 +151 Hover/Click
May21 200615 28.62 29.17 28.54 29.16 +0.15 1,024 24,360 +147 Hover/Click
Jul21 200615 29.20 29.39 28.74 29.37 +0.15 1,158 13,548 +186 Hover/Click
Aug21 200615 29.29 29.46 28.88 29.45 +0.14 62 2,269 -22 Hover/Click
Total Volume and Open Interest 129,410 482,019 +3,746  
Canola(WCE) Weekly Monthly
Jul20 200615 469.7 473.5 467.2 471.2 +1.8 15,744 55,039 -6,273 Hover/Click
Nov20 200615 473.1 475.5 470.5 473.7 +0.7 13,947 93,043 +2,257 Hover/Click
Jan21 200615 479.2 481.4 478.5 479.6 +0.4 2,307 15,815 +1,254 Hover/Click
Mar21 200615 484.3 487.2 484.1 485.5 +0.5 358 4,030 +127 Hover/Click
May21 200615 489.0 491.9 488.8 490.6 +0.5 150 2,031 +73 Hover/Click
Total Volume and Open Interest 32,548 170,971 -2,545  
Corn(CBOT) Weekly Monthly
Jul20 200615 329.25 330.00 325.50 329.25 -0.75 272,975 386,413 -44,522 Hover/Click
Sep20 200615 333.50 334.50 330.50 333.75 -0.75 164,115 479,882 +38,623 Hover/Click
Dec20 200615 342.00 343.00 338.75 341.50 -1.50 84,229 430,014 +8,273 Hover/Click
Mar21 200615 353.50 354.50 350.75 353.25 -1.50 13,893 72,076 +363 Hover/Click
May21 200615 360.50 361.00 357.50 360.00 -1.25 3,537 22,217 -168 Hover/Click
Jul21 200615 365.75 366.25 362.75 365.00 -1.25 4,926 67,544 -345 Hover/Click
Sep21 200615 363.75 365.50 362.25 365.00 -1.25 1,719 23,743 +752 Hover/Click
Dec21 200615 370.25 372.75 369.50 372.00 -1.25 5,457 68,374 +1,510 Hover/Click
Mar22 200615 381.50 382.25 380.00 382.25 -1.00 58 2,347 +38 Hover/Click
May22 200615 387.50 387.50 386.50 387.50 -0.75 1 466 +1 Hover/Click
Total Volume and Open Interest 551,069 1,555,707 +4,636  
Wheat(CBOT) Weekly Monthly
Jul20 200615 499.75 505.50 497.50 504.75 +2.75 90,884 109,124 -6,514 Hover/Click
Sep20 200615 505.75 510.25 503.00 509.75 +2.00 69,620 151,590 +14,303 Hover/Click
Dec20 200615 514.25 518.00 512.00 517.50 +0.75 20,313 73,806 +1,118 Hover/Click
Mar21 200615 524.50 526.25 521.25 526.00 -0.25 5,510 29,287 +711 Hover/Click
May21 200615 527.25 530.50 525.50 529.75 -0.25 745 8,802 +114 Hover/Click
Jul21 200615 527.50 530.00 525.50 529.75 -0.25 572 10,345 +47 Hover/Click
Total Volume and Open Interest 187,686 390,000 +9,765  
Wheat(KCBT) Weekly Monthly
Jul20 200615 447.25 447.75 442.25 445.75 -2.75 43,931 73,490 -10,205 Hover/Click
Sep20 200615 456.00 456.00 450.75 454.25 -2.75 33,924 90,969 +12,503 Hover/Click
Dec20 200615 468.25 468.75 463.50 467.00 -2.50 10,028 46,159 +2,020 Hover/Click
Mar21 200615 479.50 480.75 476.00 480.00 -2.00 2,557 12,701 -623 Hover/Click
May21 200615 487.50 488.00 483.50 487.25 -2.00 982 5,287 +550 Hover/Click
Jul21 200615 491.25 493.25 488.25 492.75 -1.50 221 3,156 +92 Hover/Click
Sep21 200615 496.75 500.50 496.50 500.50 -1.50 2 102 +1 Hover/Click
Total Volume and Open Interest 91,655 232,169 +4,340  
Wheat(MGE) Weekly Monthly
Jul20 200615 511.75 516.50 511.75 515.00 +1.75 7,916 28,488 -2,935 Hover/Click
Sep20 200615 525.00 528.75 524.50 526.50 +1.25 6,689 20,527 +946 Hover/Click
Dec20 200615 538.25 541.00 537.50 538.75 +0.25 1,339 11,935 +326 Hover/Click
Mar21 200615 551.00 551.50 550.00 551.00 unch 181 4,777 +98 Hover/Click
May21 200615 559.00 559.00 558.75 558.75 -1.00 28 2,022 +0 Hover/Click
Jul21 200615 564.75 564.75 564.50 564.50 -1.75 20 256 +4 Hover/Click
Total Volume and Open Interest 16,246 68,135 -1,506  
Oats(CBOT) Weekly Monthly
Jul20 200615 316.75 319.50 315.00 319.00 +2.00 527 2,237 -133 Hover/Click
Sep20 200615 287.00 287.75 283.00 287.25 unch 90 646 +3 Hover/Click
Dec20 200615 277.25 282.50 277.25 282.00 +2.00 271 1,944 +24 Hover/Click
Mar21 200615 284.75 284.75 284.75 284.75 +3.25 1 20 -1 Hover/Click
Total Volume and Open Interest 889 4,852 -107  
Rough Rice(CBOT) Weekly Monthly
Jul20 200615 16.10 17.08 16.10 16.68 +0.61 2,114 2,314 -1,001 Hover/Click
Sep20 200615 11.98 12.18 11.87 12.09 +0.14 845 7,079 +28 Hover/Click
Nov20 200615 11.79 11.95 11.77 11.86 +0.05 180 1,296 +79 Hover/Click
Jan21 200615 12.05 12.05 12.05 12.05 +0.05 26 18 +3 Hover/Click
Total Volume and Open Interest 3,165 10,707 -891  
Live Cattle(CME) Weekly Monthly
Jun20 200615 95.385 96.500 93.930 96.080 unch 2,047 9,820 -1,147 Hover/Click
Aug20 200615 94.285 96.500 93.580 96.000 +0.670 18,844 127,789 +1,105 Hover/Click
Oct20 200615 97.250 98.980 96.550 98.650 +0.650 12,543 57,622 +923 Hover/Click
Dec20 200615 101.500 103.000 100.700 102.885 +0.835 7,183 41,343 +487 Hover/Click
Feb21 200615 105.535 106.785 104.830 106.635 +0.635 2,871 15,867 +163 Hover/Click
Apr21 200615 108.135 109.180 107.385 109.050 +0.600 786 11,082 +135 Hover/Click
Total Volume and Open Interest 44,710 268,019 +1,767  
Feeder Cattle(CME) Weekly Monthly
Aug20 200615 130.485 131.750 128.685 131.185 +0.085 3,914 17,296 -121 Hover/Click
Sep20 200615 132.050 133.035 130.000 132.575 +0.090 2,393 5,669 -121 Hover/Click
Oct20 200615 132.435 133.935 130.935 133.550 +0.400 1,300 3,904 +21 Hover/Click
Nov20 200615 132.600 134.630 131.575 134.200 +0.715 767 2,834 +138 Hover/Click
Jan21 200615 131.735 133.700 130.575 133.300 +0.850 411 2,359 +101 Hover/Click
Mar21 200615 132.300 132.700 129.700 132.130 +0.780 77 516 +5 Hover/Click
Apr21 200615 133.150 133.150 130.400 133.150 +0.770 0 19 +0 Hover/Click
Total Volume and Open Interest 8,862 32,599 +23  
Lean Hogs(CME) Weekly Monthly
Jul20 200615 51.250 53.080 51.250 52.280 +0.600 21,664 38,914 -2,592 Hover/Click
Aug20 200615 54.380 55.800 54.230 55.280 +0.630 22,112 76,499 +5,872 Hover/Click
Oct20 200615 52.900 53.780 52.350 53.230 +0.080 8,056 43,034 +645 Hover/Click
Dec20 200615 53.700 54.330 53.100 53.950 -0.050 5,202 34,324 +564 Hover/Click
Feb21 200615 60.100 60.800 59.550 60.630 +0.180 2,017 13,953 +513 Hover/Click
Apr21 200615 66.500 67.000 65.700 66.970 +0.290 663 4,994 +285 Hover/Click
May21 200615 71.650 71.650 70.800 71.650 +0.550 1 115 +0  
Jun21 200615 76.000 76.550 75.380 76.550 +0.370 119 1,103 +27 Hover/Click
Total Volume and Open Interest 61,517 225,534 +4,785  
Class III Milk(CME) Weekly Monthly
Jun20 200615 20.42 20.65 20.42 20.60 +0.18 398 5,878 +47 Hover/Click
Jul20 200615 18.54 19.29 18.54 19.27 +0.73 653 4,492 +224 Hover/Click
Aug20 200615 17.06 17.78 17.05 17.78 +0.75 271 3,124 -15 Hover/Click
Sep20 200615 16.66 17.32 16.66 17.30 +0.68 140 2,622 +16 Hover/Click
Oct20 200615 16.63 16.98 16.51 16.95 +0.48 56 2,049 +9 Hover/Click
Nov20 200615 16.42 16.80 16.42 16.70 +0.32 37 1,723 +12 Hover/Click
Dec20 200615 16.20 16.38 16.04 16.30 +0.32 17 1,485 +5 Hover/Click
Jan21 200615 15.91 15.95 15.91 15.91 +0.02 0 498 +0 Hover/Click
Feb21 200615 16.02 16.02 16.02 16.02 +0.03 0 467 +0 Hover/Click
Mar21 200615 16.06 16.06 16.06 16.06 unch 0 489 +0 Hover/Click
Apr21 200615 16.10 16.10 16.10 16.10 unch 0 289 +0 Hover/Click
May21 200615 16.18 16.21 16.18 16.18 unch 0 251 +0 Hover/Click
Jun21 200615 16.24 16.27 16.24 16.24 +0.05 0 201 +0 Hover/Click
Total Volume and Open Interest 1,572 23,796 +298  
Cocoa(ICE) Weekly Monthly
Jul20 200615 2379 2380 2316 2355 -41 8,584 11,481 -2,960 Hover/Click
Sep20 200615 2307 2307 2226 2266 -53 26,839 96,429 +4,253 Hover/Click
Dec20 200615 2289 2289 2225 2253 -51 8,953 56,067 -434 Hover/Click
Mar21 200615 2274 2274 2220 2243 -47 5,630 31,216 -341 Hover/Click
May21 200615 2269 2269 2224 2245 -46 941 12,957 +319 Hover/Click
Jul21 200615 2256 2256 2226 2247 -46 407 5,629 +43 Hover/Click
Sep21 200615 2252 2252 2227 2246 -47 369 2,974 +159 Hover/Click
Total Volume and Open Interest 51,754 218,742 +1,068  
Coffee "C"(ICE) Weekly Monthly
Jul20 200615 94.20 95.25 92.70 94.00 -1.20 27,278 44,997 -7,033 Hover/Click
Sep20 200615 96.10 97.15 94.55 95.90 -1.10 28,068 85,481 +5,055 Hover/Click
Dec20 200615 98.70 99.40 96.90 98.10 -1.15 11,272 59,890 +1,320 Hover/Click
Mar21 200615 101.00 101.55 99.05 100.35 -1.15 4,795 32,336 -220 Hover/Click
May21 200615 102.85 102.90 100.65 101.85 -1.15 2,107 14,671 +454 Hover/Click
Jul21 200615 103.95 104.35 102.15 103.30 -1.15 1,151 8,022 +134 Hover/Click
Total Volume and Open Interest 76,355 271,563 +1  
Orange Juice(ICE) Weekly Monthly
Jul20 200615 122.55 123.35 118.05 118.55 -4.30 1,129 5,782 -20 Hover/Click
Sep20 200615 124.75 124.90 121.00 121.60 -3.30 592 4,232 +175 Hover/Click
Nov20 200615 126.25 126.40 123.50 123.70 -2.65 100 911 +0 Hover/Click
Jan21 200615 126.35 126.40 125.80 125.85 -1.45 23 471 +12 Hover/Click
Mar21 200615 128.00 128.50 127.95 127.95 -1.10 12 190 +2 Hover/Click
May21 200615 129.85 129.85 129.85 129.85 -0.85 11 11 +11 Hover/Click
Total Volume and Open Interest 1,867 11,597 +180  
Sugar #11(ICE) Weekly Monthly
Jul20 200615 11.77 12.06 11.62 12.04 +0.17 86,107 149,779 -16,818 Hover/Click
Oct20 200615 11.90 12.14 11.71 12.13 +0.09 79,480 375,736 +17,061 Hover/Click
Mar21 200615 12.56 12.68 12.28 12.67 +0.05 26,814 179,012 -3,081 Hover/Click
May21 200615 12.35 12.42 12.09 12.41 -0.01 12,744 80,933 -330 Hover/Click
Jul21 200615 12.12 12.17 11.90 12.16 -0.08 5,666 68,795 -691 Hover/Click
Oct21 200615 12.14 12.14 11.86 12.09 -0.13 2,425 57,019 +133 Hover/Click
Mar22 200615 12.40 12.40 12.10 12.31 -0.17 1,392 33,002 -17 Hover/Click
May22 200615 12.06 12.06 11.85 12.01 -0.18 653 13,366 +34 Hover/Click
Total Volume and Open Interest 216,984 986,239 -3,166  
London Cocoa(LCE) Weekly Monthly
Jul20 200615 1872 1872 1824 1840 -36 6,021 52,084 -1,180 Hover/Click
Sep20 200615 1742 1742 1684 1700 -45 9,055 47,893 +75 Hover/Click
Dec20 200615 1676 1676 1633 1644 -36 7,052 64,486 -124 Hover/Click
Mar21 200615 1641 1642 1610 1617 -28 4,280 47,291 +960 Hover/Click
May21 200615 1640 1640 1612 1618 -28 1,048 16,490 +37 Hover/Click
Jul21 200615 1638 1638 1615 1619 -28 675 8,544 +73 Hover/Click
Sep21 200615 1636 1636 1611 1617 -28 147 10,317 +23 Hover/Click
Total Volume and Open Interest 28,565 253,467 +98  
London Sugar(LCE) Weekly Monthly
Aug20 200615 380.00 384.20 374.40 383.80 +0.40 4,045 41,167 -893 Hover/Click
Oct20 200615 365.00 369.40 359.10 369.10 +1.10 2,228 29,705 +55 Hover/Click
Dec20 200615 356.70 360.50 350.00 360.10 +0.40 1,007 13,886 +314 Hover/Click
Mar21 200615 357.00 360.30 349.40 359.90 +0.60 504 11,603 +213 Hover/Click
May21 200615 360.00 362.80 352.40 362.60 unch 128 5,102 +96 Hover/Click
Total Volume and Open Interest 7,961 107,394 -215  
Cotton(ICE) Weekly Monthly
Jul20 200615 59.80 59.80 58.69 59.01 -0.83 21,245 29,405 -7,107 Hover/Click
Oct20 200615 59.58 59.58 58.37 58.65 -0.93 11 86 -2 Hover/Click
Dec20 200615 58.97 59.00 57.75 58.35 -0.68 22,037 107,360 +3,431 Hover/Click
Mar21 200615 59.50 59.50 58.37 59.01 -0.57 2,007 19,564 +582 Hover/Click
May21 200615 59.80 59.91 58.88 59.56 -0.42 943 4,872 +315 Hover/Click
Jul21 200615 59.73 60.40 59.22 59.97 -0.31 299 5,050 -57 Hover/Click
Total Volume and Open Interest 46,615 176,865 -2,841  
Lumber(CME) Weekly Monthly
Jul20 200615 351.1 362.6 351.1 361.3 +6.7 329 1,269 -44  
Sep20 200615 350.1 358.4 349.3 357.0 +3.5 106 851 -3  
Nov20 200615 348.8 354.2 347.9 353.4 +3.4 9 333 -2  
Jan21 200615 354.7 355.0 354.7 355.0 +4.5 7 44 -2  
Mar21 200615 353.6 353.6 353.6 353.6 +4.5        
May21 200615 352.1 352.1 352.1 352.1 +4.5        
Jul21 200615 350.6 350.6 350.6 350.6 +4.5        
Total Volume and Open Interest 451 2,497 -51  
Crude Oil(NYM) Weekly Monthly
Jul20 200615 36.03 37.26 34.36 37.12 +0.86 513,912 176,347 -9,930 Hover/Click
Aug20 200615 36.26 37.54 34.66 37.43 +0.92 231,681 256,129 +5,856 Hover/Click
Sep20 200615 36.60 37.80 35.01 37.71 +0.93 160,397 324,707 -563 Hover/Click
Oct20 200615 36.50 38.04 35.28 37.96 +0.96 47,893 123,843 +710 Hover/Click
Nov20 200615 36.67 38.27 35.56 38.19 +0.98 26,494 128,478 -685 Hover/Click
Dec20 200615 37.29 38.50 35.81 38.43 +1.01 119,872 322,512 +265 Hover/Click
Jan21 200615 37.28 38.68 36.07 38.64 +1.02 14,589 77,166 +217 Hover/Click
Feb21 200615 37.49 38.88 36.33 38.84 +1.03 6,057 43,470 -68 Hover/Click
Mar21 200615 37.70 39.08 36.55 39.04 +1.03 15,788 54,473 +1,436 Hover/Click
Apr21 200615 37.88 39.23 36.86 39.23 +1.02 5,026 32,222 +514 Hover/Click
May21 200615 37.71 39.42 37.09 39.42 +1.01 5,333 29,976 +987 Hover/Click
Jun21 200615 38.24 39.65 37.27 39.61 +1.01 30,037 120,158 -154 Hover/Click
Jul21 200615 38.01 39.79 37.25 39.79 +1.01 2,048 25,071 +4 Hover/Click
Aug21 200615 39.96 39.96 38.13 39.96 +1.01 1,576 17,216 +519 Hover/Click
Sep21 200615 39.44 40.12 38.32 40.12 +1.00 6,969 38,588 +880 Hover/Click
Oct21 200615 39.76 40.28 38.51 40.28 +1.00 2,624 15,814 +2,353 Hover/Click
Total Volume and Open Interest 1,248,997 2,124,099 +495  
e-miNY Crude Oil(NYM)
Jul20 200615 35.975 37.250 34.350 37.125 +0.875 24,670 2,339 -21  
Aug20 200615 36.325 37.525 34.625 37.425 +0.925 3,085 1,291 +15  
Sep20 200615 36.325 37.825 35.050 37.700 +0.925 267 595 -4  
Oct20 200615 36.000 38.100 35.325 37.950 +0.950 56 183 +7  
Nov20 200615 36.450 38.200 36.200 38.200 +1.000 21 55 +0  
Dec20 200615 37.000 38.425 35.825 38.425 +1.000 235 437 +47  
Jan21 200615 37.000 38.675 36.175 38.650 +1.025 56 113 +32  
Feb21 200615 36.500 38.850 36.500 38.850 +1.050 0 61 +0  
Mar21 200615 39.050 39.050 37.750 39.050 +1.050 2 38 -1  
Apr21 200615 37.000 39.225 36.500 39.225 +1.025 0 36 +0  
Total Volume and Open Interest 28,464 5,432 +90  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200615 110.53 114.33 107.80 113.70 +3.56 56,955 61,824 -4,163 Hover/Click
Aug20 200615 112.71 116.13 109.94 115.53 +3.14 34,263 55,626 +3,183 Hover/Click
Sep20 200615 114.63 118.17 112.10 117.59 +2.94 24,711 42,512 +2,793 Hover/Click
Oct20 200615 116.76 120.17 114.19 119.57 +2.76 13,247 23,464 +169 Hover/Click
Nov20 200615 118.98 121.89 115.96 121.31 +2.69 5,415 21,502 -185 Hover/Click
Dec20 200615 120.37 123.28 117.43 122.73 +2.66 10,386 44,423 +100 Hover/Click
Jan21 200615 120.43 124.70 118.86 124.13 +2.59 3,300 18,597 -233 Hover/Click
Feb21 200615 122.45 125.85 120.15 125.28 +2.53 2,207 13,359 -22 Hover/Click
Mar21 200615 123.25 126.59 120.97 126.05 +2.46 3,330 14,115 +129 Hover/Click
Apr21 200615 123.13 126.34 123.13 126.29 +2.40 1,220 9,000 -175 Hover/Click
May21 200615 122.50 126.79 122.50 126.79 +2.38 686 5,008 +80 Hover/Click
Jun21 200615 122.55 127.98 122.55 127.51 +2.38 1,392 20,864 -3 Hover/Click
Jul21 200615 126.05 129.00 126.02 128.89 +2.33 402 3,675 -43 Hover/Click
Aug21 200615 130.19 130.19 127.07 130.19 +2.31 485 3,181 +150 Hover/Click
Total Volume and Open Interest 160,185 387,898 +2,039  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200615 112.08 117.92 108.99 116.57 +4.14 60,701 66,611 -6,198 Hover/Click
Aug20 200615 114.21 118.59 110.12 117.32 +3.65 54,505 76,996 +6,447 Hover/Click
Sep20 200615 113.83 118.07 110.07 116.94 +3.36 35,609 54,485 +1,938 Hover/Click
Oct20 200615 106.00 109.87 102.15 108.87 +3.24 16,472 37,559 +1,480 Hover/Click
Nov20 200615 102.99 108.09 101.08 107.24 +3.14 6,560 18,881 +24 Hover/Click
Dec20 200615 102.21 107.16 99.90 106.41 +3.09 10,288 41,012 -203 Hover/Click
Jan21 200615 102.50 106.97 102.00 106.88 +3.11 1,541 10,192 +213 Hover/Click
Feb21 200615 107.78 108.64 103.40 108.12 +3.12 1,187 3,707 +147 Hover/Click
Mar21 200615 105.80 110.07 105.00 110.07 +3.08 1,623 6,575 -167 Hover/Click
Apr21 200615 120.32 125.08 120.32 125.08 +3.06 1,684 7,399 +430 Hover/Click
Total Volume and Open Interest 195,311 363,965 +4,469  
e-miNY RBOB Gasoline(NYM)
Jul20 200615 116.57 116.60 116.57 116.57 +4.14 0 2 +0  
Aug20 200615 117.32 117.32 117.32 117.32 +3.65        
Sep20 200615 116.94 116.94 116.94 116.94 +3.36        
Oct20 200615 108.87 108.87 108.87 108.87 +3.24        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200615 1.753 1.761 1.661 1.669 -0.062 213,619 172,028 -31,370 Hover/Click
Aug20 200615 1.840 1.844 1.755 1.760 -0.055 111,806 172,362 +22,996 Hover/Click
Sep20 200615 1.889 1.893 1.810 1.814 -0.051 72,475 181,036 +6,575 Hover/Click
Oct20 200615 1.977 1.981 1.909 1.917 -0.043 41,293 114,160 +3,923 Hover/Click
Nov20 200615 2.360 2.360 2.300 2.313 -0.033 23,721 52,459 +1,237 Hover/Click
Dec20 200615 2.835 2.839 2.788 2.801 -0.030 18,920 61,804 +1,167 Hover/Click
Jan21 200615 2.974 2.979 2.927 2.941 -0.031 21,601 108,184 +1,483 Hover/Click
Feb21 200615 2.944 2.945 2.896 2.909 -0.030 5,483 37,588 -11 Hover/Click
Mar21 200615 2.831 2.832 2.787 2.799 -0.030 18,881 77,562 +2,543 Hover/Click
Apr21 200615 2.525 2.529 2.492 2.501 -0.024 11,467 69,057 -843 Hover/Click
May21 200615 2.491 2.499 2.461 2.471 -0.020 5,257 25,361 -58 Hover/Click
Jun21 200615 2.527 2.530 2.491 2.502 -0.021 2,198 17,826 +206 Hover/Click
Jul21 200615 2.565 2.567 2.528 2.540 -0.021 2,298 14,898 +278 Hover/Click
Aug21 200615 2.576 2.576 2.535 2.548 -0.018 1,411 11,144 +17 Hover/Click
Sep21 200615 2.556 2.559 2.518 2.532 -0.017 1,280 13,551 +306 Hover/Click
Oct21 200615 2.575 2.578 2.536 2.550 -0.017 2,895 31,440 +692 Hover/Click
Total Volume and Open Interest 560,253 1,268,386 +9,500  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200615 38.80 39.90 37.24 39.72 +0.99 290,169 322,626 -14,863 Hover/Click
Sep20 200615 39.05 40.10 37.51 39.93 +0.95 191,960 383,978 +8,554 Hover/Click
Oct20 200615 39.18 40.36 37.84 40.20 +0.92 85,138 182,272 +7,900 Hover/Click
Nov20 200615 39.60 40.69 38.22 40.54 +0.94 33,676 129,516 +814 Hover/Click
Dec20 200615 39.92 41.00 38.59 40.85 +0.95 108,307 304,052 -3,047 Hover/Click
Jan21 200615 39.89 41.29 38.95 41.16 +0.96 19,561 138,103 -1,907 Hover/Click
Feb21 200615 40.27 41.57 39.27 41.45 +0.97 10,218 102,974 +769 Hover/Click
Mar21 200615 40.59 41.87 39.61 41.75 +0.96 18,929 86,605 -240 Hover/Click
Apr21 200615 40.52 42.14 39.97 42.02 +0.96 4,582 59,556 +1,191 Hover/Click
May21 200615 41.86 42.32 41.86 42.32 +0.96 1,573 41,814 -190 Hover/Click
Jun21 200615 41.24 42.72 40.55 42.59 +0.94 22,542 155,184 -2,486 Hover/Click
Jul21 200615 42.41 42.85 42.41 42.85 +0.94 1,513 47,289 +532 Hover/Click
Aug21 200615 43.09 43.09 43.09 43.09 +0.94 1,150 31,545 +386 Hover/Click
Sep21 200615 43.25 43.29 43.25 43.29 +0.94 1,794 40,602 +251 Hover/Click
Total Volume and Open Interest 846,238 2,661,832 -740  
Gas Oil(ICE) Weekly Monthly
Jul20 200615 328.75 339.00 319.75 330.50 +2.00 132,842 152,127 -7,030 Hover/Click
Aug20 200615 335.00 345.00 326.00 336.75 +2.00 87,769 94,266 +1,882 Hover/Click
Sep20 200615 341.25 351.00 332.25 343.00 +2.25 52,902 97,931 +2,296 Hover/Click
Oct20 200615 346.25 355.75 337.25 348.00 +2.25 27,279 61,139 -639 Hover/Click
Nov20 200615 349.25 358.75 340.25 351.25 +2.50 12,551 47,268 +1,078 Hover/Click
Dec20 200615 351.50 361.00 342.75 353.75 +2.50 37,731 91,055 +751 Hover/Click
Jan21 200615 355.25 364.25 346.75 357.50 +2.50 4,077 39,782 +325 Hover/Click
Feb21 200615 357.25 367.75 350.75 361.50 +2.50 1,881 24,149 +246 Hover/Click
Mar21 200615 361.00 371.50 355.25 365.25 +2.50 4,057 23,587 +534 Hover/Click
Apr21 200615 358.75 374.50 358.00 368.25 +2.25 1,121 15,378 -2 Hover/Click
Total Volume and Open Interest 386,051 880,586 -4,242  
Ethanol(CBOT)
Jul20 200615 1.127 1.210 1.127 1.160 -0.038 35 75 -11  
Aug20 200615 1.110 1.140 1.110 1.140 -0.018 2 33 +0  
Sep20 200615 1.140 1.140 1.140 1.140 -0.018        
Oct20 200615 1.140 1.140 1.140 1.140 -0.018        
Nov20 200615 1.141 1.141 1.141 1.141 -0.018 0 1 +0  
Dec20 200615 1.176 1.176 1.176 1.176 -0.018 0 1 +0  
Jan21 200615 1.172 1.172 1.172 1.172 -0.018        
Feb21 200615 1.172 1.172 1.172 1.172 -0.018        
Total Volume and Open Interest 37 110 -11  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200615 36.16 37.25 34.37 37.12 +0.86 51,384 40,926 -5,568 Hover/Click
Aug20 200615 36.25 37.54 34.65 37.43 +0.92 91,786 57,605 -4,350 Hover/Click
Sep20 200615 36.52 37.80 35.02 37.71 +0.93 83,499 72,932 -1,229 Hover/Click
Oct20 200615 36.73 38.05 35.31 37.96 +0.96 46,757 30,751 +2,446 Hover/Click
Nov20 200615 36.94 38.28 35.65 38.19 +0.98 19,581 17,141 -1,202 Hover/Click
Dec20 200615 37.15 38.50 35.97 38.43 +1.01 33,085 88,295 -245 Hover/Click
Jan21 200615 37.23 38.64 36.38 38.64 +1.02 4,335 11,989 +534 Hover/Click
Feb21 200615 37.38 38.84 37.38 38.84 +1.03 484 6,480 +23 Hover/Click
Mar21 200615 37.97 39.04 37.97 39.04 +1.03 916 8,214 +4 Hover/Click
Apr21 200615 39.23 39.23 39.23 39.23 +1.02 325 5,761 -120 Hover/Click
May21 200615 39.42 39.42 39.42 39.42 +1.01 131 5,614 +6 Hover/Click
Jun21 200615 37.98 39.61 37.45 39.61 +1.01 3,746 36,103 +274 Hover/Click
Jul21 200615 39.79 39.79 39.79 39.79 +1.01 95 5,711 -40 Hover/Click
Aug21 200615 39.96 39.96 39.96 39.96 +1.01 6 6,577 +0 Hover/Click
Sep21 200615 40.12 40.12 40.12 40.12 +1.00 275 5,909 +8 Hover/Click
Oct21 200615 40.28 40.28 40.28 40.28 +1.00 0 6,694 +0 Hover/Click
Total Volume and Open Interest 349,870 545,946 -8,069  
US Dollar Index(ICE) Weekly Monthly
Jun20 200615 97.170 97.385 96.978 96.978 -0.327 16,968 15,524 -5,826 Hover/Click
Sep20 200615 97.250 97.380 96.550 96.650 -0.680 25,342 17,349 +4,675 Hover/Click
Dec20 200615 97.300 97.300 96.565 96.605 -0.700 259 507 +245 Hover/Click
Total Volume and Open Interest 42,569 33,426 -906  
Australian Dollar(CME) Weekly Monthly
Jun20 200615 68.26 68.62 67.78 68.62 +0.20 152,927 54,565 -13,755 Hover/Click
Sep20 200615 68.27 69.26 67.77 69.16 +0.74 56,210 79,806 +14,491 Hover/Click
Dec20 200615 68.10 69.23 67.96 69.15 +0.74 190 543 -15 Hover/Click
Total Volume and Open Interest 209,877 135,801 +798  
British Pound(CME) Weekly Monthly
Jun20 200615 124.97 125.82 124.58 125.70 +0.81 139,709 59,506 -20,142 Hover/Click
Sep20 200615 125.25 126.13 124.61 125.92 +0.96 82,194 143,451 +27,779 Hover/Click
Dec20 200615 125.60 126.17 125.42 125.98 +0.96 31 255 +1 Hover/Click
Total Volume and Open Interest 222,334 204,030 +7,705  
Canadian Dollar(CME) Weekly Monthly
Jun20 200615 73.46 73.82 73.08 73.74 +0.30 113,592 35,561 -21,492 Hover/Click
Sep20 200615 73.55 73.84 73.08 73.76 +0.31 67,000 85,078 +21,153 Hover/Click
Dec20 200615 73.43 73.83 73.10 73.76 +0.30 488 3,769 +305 Hover/Click
Mar21 200615 73.50 73.77 73.22 73.77 +0.31 28 248 +10 Hover/Click
Total Volume and Open Interest 181,414 125,733 -12  
Japanese Yen(CME) Weekly Monthly
Jun20 200615 93.12 93.42 92.98 93.19 +0.11 140,515 43,058 -32,376 Hover/Click
Sep20 200615 93.21 93.60 93.11 93.32 +0.10 99,037 115,477 +32,333 Hover/Click
Dec20 200615 93.53 93.56 93.37 93.48 +0.11 22 189 +10 Hover/Click
Total Volume and Open Interest 239,998 160,082 -115  
Swiss Franc(CME) Weekly Monthly
Jun20 200615 104.99 105.47 104.77 105.47 +0.70 27,878 16,723 -7,506 Hover/Click
Sep20 200615 105.15 105.78 105.03 105.75 +0.69 20,645 31,299 +8,445 Hover/Click
Dec20 200615 106.05 106.05 106.05 106.05 +0.70 0 70 +0 Hover/Click
Total Volume and Open Interest 48,523 48,093 +939  
EuroFX(CME) Weekly Monthly
Jun20 200615 112.42 112.85 112.27 112.76 +0.45 311,532 150,028 -77,116 Hover/Click
Sep20 200615 112.67 113.57 112.50 113.41 +0.86 207,094 480,130 +93,852 Hover/Click
Dec20 200615 112.85 113.80 112.76 113.65 +0.86 528 2,469 +126 Hover/Click
Total Volume and Open Interest 520,613 646,570 +17,159  
Mexican Peso(CME) Weekly Monthly
Jun20 200615 447.00 447.00 439.75 443.63 -3.63 86,901 54,564 -20,339 Hover/Click
Jul20 200615 440.88 450.38 438.63 448.63 +2.88 9 120 +5  
Total Volume and Open Interest 142,274 154,720 -7,450  
Brazilian Real(CME) Weekly Monthly
Jul20 200615 197.70 197.70 191.25 194.55 -2.25 3,787 24,429 +473  
Aug20 200615 194.15 196.35 191.20 194.35 -2.20 55 252 +1  
Sep20 200615 193.85 196.00 191.05 194.20 -2.15 5 670 -2 Hover/Click
Oct20 200615 193.95 193.95 190.85 193.95 -2.25        
Total Volume and Open Interest 3,847 25,351 +472  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200615 179~080 180~000 178~140 178~290 +0~040 234 5,853 -84 Hover/Click
Sep20 200615 177~110 178~140 176~260 177~100 +0~040 356,641 985,254 +10,645 Hover/Click
Dec20 200615 176~100 176~100 176~100 176~100 +0~040 1 1 +1 Hover/Click
Total Volume and Open Interest 356,876 991,108 +10,562  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200615 139~070 139~150 138~295 139~035 unch 4,907 12,577 -2,667 Hover/Click
Sep20 200615 138~265 139~030 138~170 138~235 unch 1,466,637 3,232,338 -60,702 Hover/Click
Dec20 200615 138~230 138~230 138~230 138~230 unch       Hover/Click
Total Volume and Open Interest 1,471,544 3,244,915 -63,369  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200615 125~240 125~264 125~196 125~222 -0~002 7,040 37,267 -6,585 Hover/Click
Sep20 200615 125~174 125~210 125~126 125~156 -0~002 858,094 3,395,328 -42,668 Hover/Click
Dec20 200615 125~156 125~156 125~156 125~156 -0~002       Hover/Click
Total Volume and Open Interest 865,134 3,432,595 -49,253  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200615 110~071 110~073 110~066 110~072 +0~003 7,161 57,215 -3,314 Hover/Click
Sep20 200615 110~107 110~120 110~105 110~111 +0~001 369,793 2,066,844 -20,432 Hover/Click
Dec20 200615 110~111 110~111 110~111 110~111 +0~001       Hover/Click
Total Volume and Open Interest 376,954 2,124,059 -23,746  
Eurodollars(CME) Weekly Monthly
Jun20 200615 99.677 99.700 99.675 99.700 +0.025 297,901 1,671,653 -19,737  
Sep20 200615 99.695 99.710 99.690 99.700 +0.005 272,016 1,739,715 +19,587  
Dec20 200615 99.675 99.685 99.665 99.675 +0.005 185,714 1,083,029 -15,041  
Mar21 200615 99.760 99.770 99.750 99.765 +0.010 192,383 1,003,340 +9,273  
Jun21 200615 99.775 99.790 99.770 99.785 +0.010 276,312 936,356 -8,763  
Sep21 200615 99.785 99.795 99.775 99.790 +0.005 180,070 631,804 +23,953  
Dec21 200615 99.770 99.775 99.755 99.770 +0.005 166,982 683,498 -3,661  
Mar22 200615 99.780 99.790 99.765 99.780 +0.005 146,688 607,180 -5,634  
Jun22 200615 99.755 99.770 99.735 99.750 unch 138,968 539,648 +28,318  
Sep22 200615 99.730 99.750 99.705 99.725 -0.005 171,722 359,273 +20,122  
Dec22 200615 99.685 99.705 99.660 99.680 -0.005 107,003 291,088 +587  
Mar23 200615 99.670 99.690 99.640 99.660 -0.005 84,194 385,927 +3,626  
Jun23 200615 99.635 99.650 99.595 99.615 -0.010 132,841 210,225 -33,387  
Sep23 200615 99.585 99.610 99.555 99.570 -0.010 60,164 155,960 -7,942  
Dec23 200615 99.520 99.550 99.490 99.510 -0.010 51,854 143,832 +401  
Mar24 200615 99.480 99.515 99.455 99.475 -0.010 37,794 125,536 -2,949  
Jun24 200615 99.430 99.465 99.405 99.425 -0.010 30,402 86,249 -167  
Sep24 200615 99.380 99.415 99.350 99.370 -0.010 26,215 91,512 -669  
Total Volume and Open Interest 2,698,360 11,145,910 +21,755  
Ultra T-Bond(CBOT)
Jun20 200615 220~01 220~22 217~25 218~13 +0~04 3,632 12,387 -14,968  
Sep20 200615 216~20 219~04 215~26 216~19 +0~03 198,659 1,040,310 +5,391  
Dec20 200615 216~19 216~19 216~19 216~19 +0~03        
Total Volume and Open Interest 202,291 1,052,697 -9,577  
Ultra 10-Yr T-Note(CBOT)
Jun20 200615 157~025 157~075 156~090 156~180 -0~010 7,147 20,577 -3,315  
Sep20 200615 156~275 157~120 156~120 156~220 -0~010 247,210 938,181 -7,042  
Dec20 200615 156~260 156~260 156~260 156~260 -0~010        
Total Volume and Open Interest 254,357 958,758 -10,357  
30 Day Federal Funds(CBOT)
Jun20 200615 99.918 99.920 99.912 99.915 -0.003 18,956 152,848 -795  
Jul20 200615 99.915 99.915 99.905 99.905 -0.005 76,969 198,316 +23,098  
Aug20 200615 99.915 99.920 99.910 99.915 unch 50,036 186,600 +7,800  
Sep20 200615 99.920 99.925 99.915 99.920 unch 14,802 96,356 +1,607  
Oct20 200615 99.935 99.940 99.930 99.935 +0.005 31,139 222,956 +2,201  
Nov20 200615 99.940 99.945 99.935 99.945 +0.005 25,730 153,825 +349  
Total Volume and Open Interest 323,217 1,672,122 +52,970  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200615 152.10 152.29 152.04 152.20 +0.03 7,552 9,818 +5,669 Hover/Click
Dec20 200615 152.20 152.20 152.20 152.20 +0.03       Hover/Click
Mar21 200615 152.20 152.20 152.20 152.20 +0.03       Hover/Click
Total Volume and Open Interest 15,586 15,884 -271  
Euro-Buxl(EUREX)
Sep20 200615 216.94 218.52 216.48 217.20 -0.30 61,327 210,540 -5,181  
Dec20 200615 215.70 215.70 215.70 215.70 -0.30        
Mar21 200615 214.90 214.90 214.90 214.90 -0.30        
Total Volume and Open Interest 61,327 210,540 -5,181  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200615 175.62 175.98 175.28 175.52 -0.05 598,108 1,199,773 +4,554 Hover/Click
Dec20 200615 173.17 173.17 172.74 172.75 -0.06 0 29 +0 Hover/Click
Mar21 200615 175.27 175.27 175.27 175.27 -0.05       Hover/Click
Total Volume and Open Interest 598,108 1,199,802 +4,554  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200615 134.80 134.86 134.57 134.64 -0.07 372,009 993,519 +113 Hover/Click
Dec20 200615 134.64 134.64 134.64 134.64 -0.07       Hover/Click
Mar21 200615 137.44 137.44 137.44 137.44 -0.07       Hover/Click
Total Volume and Open Interest 372,009 993,519 +113  
Euro-Schatz(EUREX)
Sep20 200615 112.10 112.14 112.06 112.07 -0.04 293,150 1,405,470 +75,515  
Dec20 200615 112.08 112.08 112.08 112.08 -0.03        
Mar21 200615 113.67 113.67 113.67 113.67 -0.04        
Total Volume and Open Interest 293,150 1,405,470 +75,515  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200615 100.400 100.405 100.400 100.405 -0.005 100 1,218 +100  
Dec20 200615 100.415 100.415 100.415 100.415 -0.005 0 271 +0  
Total Volume and Open Interest 100 4,717 +100  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200615 138~12 138~12 138~03 138~03 +0~01 3,284 30,959 -3,169 Hover/Click
Sep20 200615 137~14 137~17 137~01 137~04 +0~01 225,508 475,486 +369 Hover/Click
Total Volume and Open Interest 228,792 506,445 -2,800  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200615 99.81 99.81 99.79 99.80 unch 46,259 501,700 -15,744  
Sep20 200615 99.82 99.82 99.81 99.82 +0.00 72,906 448,092 +11,891  
Dec20 200615 99.82 99.82 99.81 99.81 unch 42,287 398,083 -134  
Mar21 200615 99.88 99.89 99.86 99.87 -0.00 38,244 515,501 -3,600  
Jun21 200615 99.89 99.89 99.88 99.88 unch 45,302 460,215 +5,998  
Sep21 200615 99.90 99.90 99.87 99.88 -0.00 54,516 292,892 +467  
Total Volume and Open Interest 646,207 3,692,865 +30,268  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200615 100.365 100.370 100.355 100.355 -0.015 49,300 430,537 -7,326  
Sep20 200615 100.405 100.405 100.400 100.405 -0.005 61,330 461,137 +13,045  
Dec20 200615 100.420 100.420 100.410 100.415 -0.010 46,020 365,314 -4,900  
Total Volume and Open Interest 603,172 3,539,579 +3,907  
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 200615 99.83 99.85 99.83 99.85 +0.01 23,800 152,306 -5,985  
Dec20 200615 99.79 99.81 99.78 99.81 +0.02 14,476 157,242 -2,275  
Mar21 200615 99.78 99.81 99.78 99.81 +0.02 20,393 124,491 +5,041  
Jun21 200615 99.77 99.80 99.77 99.79 +0.01 6,451 94,406 +1,205  
Sep21 200615 99.76 99.78 99.75 99.78 +0.01 5,199 61,531 +2,418  
Dec21 200615 99.72 99.75 99.72 99.74 +0.01 9,302 57,511 +584  
Mar22 200615 99.71 99.73 99.70 99.73 +0.01 5,035 52,296 +1,155  
Jun22 200615 99.67 99.70 99.67 99.70 +0.01 4,905 14,866 +3,170  
Sep22 200615 99.67 99.67 99.67 99.67 +0.01 0 658 +0  
Total Volume and Open Interest 92,437 716,485 -17,173  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200615 99.10 99.15 99.09 99.14 +0.04 968,776 576,227 -441,172  
Sep20 200615 99.07 99.13 99.06 99.12 +0.05 858,217 1,090,612 +540,054  
Total Volume and Open Interest 1,826,993 1,666,839 +98,882  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200615 99.74 99.74 99.73 99.73 -0.00 583,229 790,694 -215,399  
Sep20 200615 99.72 99.73 99.71 99.73 +0.01 528,028 813,696 +381,312  
Total Volume and Open Interest 1,111,257 1,604,390 +165,913  
Gold(CMX) Weekly Monthly
Jun20 200615 1730.0 1730.0 1703.3 1720.3 -9.0 347 1,794 -1,229 Hover/Click
Aug20 200615 1740.7 1743.8 1706.2 1727.2 -10.1 205,348 338,073 +2,956 Hover/Click
Oct20 200615 1749.7 1750.2 1715.3 1735.7 -10.5 1,753 31,907 +800 Hover/Click
Dec20 200615 1759.1 1759.6 1724.6 1744.9 -10.3 6,567 70,086 -710 Hover/Click
Feb21 200615 1766.1 1766.1 1732.9 1752.6 -9.8 3,060 20,874 +1,360 Hover/Click
Apr21 200615 1760.5 1760.5 1755.5 1755.5 -9.8 827 4,875 -192 Hover/Click
Jun21 200615 1755.9 1757.9 1740.9 1757.5 -9.6 727 5,493 +101 Hover/Click
Aug21 200615 1770.3 1770.3 1758.5 1758.5 -9.6 811 1,663 +543 Hover/Click
Oct21 200615 1759.6 1759.6 1759.6 1759.6 -9.5 152 1,878 -37 Hover/Click
Dec21 200615 1759.0 1760.9 1759.0 1760.9 -9.5 303 4,112 +207 Hover/Click
Feb22 200615 1762.3 1762.3 1762.3 1762.3 -9.5 0 1 +0 Hover/Click
Apr22 200615 1764.2 1764.2 1764.2 1764.2 -9.5       Hover/Click
Total Volume and Open Interest 220,651 484,398 +3,753  
Silver(CMX) Weekly Monthly
Jul20 200615 1756.0 1763.0 1701.5 1739.9 -8.3 90,446 86,310 -6,997 Hover/Click
Sep20 200615 1770.0 1778.0 1717.0 1755.2 -9.0 18,022 67,333 +7,958 Hover/Click
Dec20 200615 1795.0 1796.5 1737.5 1773.9 -9.5 1,944 19,075 +208 Hover/Click
Mar21 200615 1762.0 1804.5 1753.0 1789.5 -9.7 161 3,545 -1 Hover/Click
May21 200615 1811.5 1811.5 1798.9 1798.9 -9.7 8 1,786 +1 Hover/Click
Jul21 200615 1804.3 1804.3 1804.3 1804.3 -9.7 5 298 +3 Hover/Click
Sep21 200615 1807.2 1807.2 1807.2 1807.2 -9.7 0 127 +0 Hover/Click
Total Volume and Open Interest 110,625 178,901 +1,162  
Platinum(NYMEX) Weekly Monthly
Jul20 200615 820.7 830.4 792.4 821.7 +2.7 17,900 26,781 -1,856 Hover/Click
Oct20 200615 826.4 836.0 798.0 827.5 +2.6 3,458 22,657 +2,194 Hover/Click
Jan21 200615 827.0 832.5 809.0 832.5 +1.8 165 1,565 +5 Hover/Click
Apr21 200615 833.0 836.0 833.0 836.0 +1.7 3 179 +3 Hover/Click
Total Volume and Open Interest 21,526 51,188 +339  
Palladium(NYMEX) Weekly Monthly
Jun20 200615 1879.00 1912.90 1879.00 1912.90 -5.40 4 6 -4 Hover/Click
Sep20 200615 1930.00 1956.40 1889.50 1933.10 -5.40 1,282 6,238 -114 Hover/Click
Dec20 200615 1905.30 1929.40 1905.30 1929.40 -4.60 11 415 +0 Hover/Click
Total Volume and Open Interest 1,297 6,659 -118  
Copper(CMX) Weekly Monthly
Jul20 200615 259.10 260.15 253.75 256.70 -3.30 99,497 57,988 -6,806 Hover/Click
Sep20 200615 261.00 261.95 255.70 258.75 -3.10 30,484 71,039 +4,119 Hover/Click
Dec20 200615 263.00 263.20 257.65 260.60 -3.00 9,073 35,343 +1,739 Hover/Click
Mar21 200615 260.65 263.50 259.25 262.10 -2.75 2,112 9,854 +719 Hover/Click
May21 200615 260.00 262.90 260.00 262.85 -2.65 378 1,538 +24 Hover/Click
Total Volume and Open Interest 142,362 186,035 -242  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200615 25176 25884 24550 25805 +269 454,085 79,450 +3,706 Hover/Click
Sep20 200615 25042 25753 24409 25675 +277 15,536 5,748 +3,376 Hover/Click
Dec20 200615 24978 25611 24350 25599 +269 36 59 +25 Hover/Click
Mar21 200615 25611 25611 25611 25611 +264       Hover/Click
Total Volume and Open Interest 469,657 85,257 +7,107  
S & P 500(CME) Weekly Monthly
Jun20 200615 3073.00 3073.00 3073.00 3073.00 +38.25 4,898 113,096 +966  
Sep20 200615 2989.00 3066.00 2924.50 3062.00 +38.25 69 26 +15  
Dec20 200615 3053.25 3053.25 3053.25 3053.25 +38.25        
Mar21 200615 3047.00 3047.00 3047.00 3047.00 +38.25        
Total Volume and Open Interest 4,967 113,196 +981  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200615 2992.75 3079.25 2935.00 3073.00 +38.25 3,528,726 2,857,982 -186,813 Hover/Click
Sep20 200615 2983.25 3068.25 2923.75 3062.00 +38.25 805,593 414,547 +221,039 Hover/Click
Dec20 200615 2967.25 3059.00 2916.50 3053.25 +38.25 1,106 43,658 +248 Hover/Click
Mar21 200615 3047.00 3047.00 2989.50 3047.00 +38.25 16 1,577 -3 Hover/Click
Total Volume and Open Interest 4,335,441 3,317,785 +34,471  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200615 9536.75 9815.50 9381.75 9800.50 +155.50 828,944 187,558 -17,919 Hover/Click
Sep20 200615 9527.00 9803.00 9368.25 9788.50 +156.25 81,807 22,058 +14,008 Hover/Click
Dec20 200615 9501.00 9784.75 9390.50 9777.00 +144.00 44 351 +3 Hover/Click
Total Volume and Open Interest 910,795 209,972 -3,908  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200615 1731.20 1795.20 1676.30 1785.90 +25.80 28,885 58,809 -4,169 Hover/Click
Sep20 200615 1754.50 1789.60 1669.70 1780.30 +29.00 15,107 10,040 +9,848 Hover/Click
Dec20 200615 1791.80 1791.80 1791.80 1791.80 +24.00       Hover/Click
Total Volume and Open Interest 43,992 68,849 +5,679  
Volatility Index(CBOE)
Jun20 200615 37.25 41.85 33.85 33.90 -1.18 156,683 46,959 -8,946  
Jul20 200615 36.00 40.40 34.00 34.08 -0.75 176,321 133,776 +12,729  
Aug20 200615 34.45 37.80 33.07 33.13 -0.54 42,201 25,606 +1,203  
Sep20 200615 33.80 36.25 32.55 32.58 -0.30 22,439 18,362 +824  
Total Volume and Open Interest 422,202 267,295 +9,820  
S & P 600(CME)
Jun20 200615 828.80 828.80 828.80 828.80 +15.50 0 595 +0  
Sep20 200615 829.30 829.30 829.30 829.30 +15.50        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200615 1359.10 1428.80 1318.60 1421.50 +38.30 364,316 534,487 -34,747 Hover/Click
Sep20 200615 1355.70 1425.50 1314.50 1418.20 +39.00 77,630 56,849 +42,600 Hover/Click
Dec20 200615 1395.00 1413.60 1395.00 1413.60 +36.20       Hover/Click
Total Volume and Open Interest 441,946 591,336 +7,853  
Nikkei 225(CME)
Sep20 200615 22065 22270 21405 21990 -250 11,512 12,015 -513  
Dec20 200615 21865 21865 21865 21865 -245        
Total Volume and Open Interest 11,512 12,015 -11,495  
Nikkei 225(SGX) Weekly Monthly
Sep20 200615 21980 22420 21335 21355 -715 95,225 75,810 +4,146  
Dec20 200615 21810 21810 21220 21220 -715 0 15,727 +0  
Mar21 200615 21175 21175 21175 21175 -1000 0 978 +0  
Total Volume and Open Interest 139,362 195,905 -16,594  
Nikkei 225 Mini(JPX)
Sep20 200615 22100 22425 21335 21350 -790 811,290 227,716 +58,655  
Dec20 200615 21980 22275 21190 21210 -1130 1,505 5,499 -18  
Mar21 200615 21920 22225 21150 21150 -1130 372 1,801 -25  
Total Volume and Open Interest 1,369,774 919,852 +24,410  
Nikkei 225(JPX)
Sep20 200615 22100 22430 21330 21350 -790 91,559 239,283 +21,051  
Dec20 200615 21970 22260 21200 21210 -830 33 70,641 +10  
Mar21 200615 21930 22100 21150 21150 -780 7 4,651 +3  
Total Volume and Open Interest 156,507 545,470 -18,492  
Nikkei 225(CME) Yen
Sep20 200615 21980 22180 21305 21915 -235 75,366 30,333 +2,492  
Dec20 200615 21775 21775 21505 21775 -235        
Mar21 200615 21685 21685 21685 21685 -265        
Total Volume and Open Interest 75,366 30,337 -25,475  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200615 21920 21920 21920 21920 -230        
Dec20 200615 21780 21780 21780 21780 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200615 4703.5 4887.0 4680.5 4814.0 -23.5 62,253 241,940 +10,504  
Jul20 200615 4676.5 4849.0 4635.0 4777.5 -24.0 915 2,566 +1,168  
Aug20 200615 4776.5 4776.5 4776.5 4776.5 -23.0        
Sep20 200615 4665.5 4804.5 4645.5 4773.5 -24.0 9 48 +8  
Dec20 200615 4756.5 4756.5 4756.5 4756.5 -23.5 0 56,617 +0  
Mar21 200615 4746.0 4746.0 4746.0 4746.0 -23.0        
Total Volume and Open Interest 63,177 315,677 +11,681  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200615 24242 24384 23555 23702 -510 162,170 123,500 -539  
Jul20 200615 24080 24200 23400 23520 -515 1,296 2,862 -95  
Total Volume and Open Interest 163,915 139,667 -635  
DAX(EUREX) Weekly Monthly
Jun20 200615 11824.5 12101.0 11589.5 11928.0 -11.0 136,397 103,281 +4,748  
Sep20 200615 11869.0 12080.0 11575.0 11907.0 -11.0 1,708 3,658 +563  
Dec20 200615 11610.0 12040.0 11610.0 11887.5 -12.0 39 483 +31  
Total Volume and Open Interest 138,144 107,422 +5,342  
Mini-DAX(EUREX)
Jun20 200615 11868.0 12105.0 11590.0 11928.0 -11.0 91,781 19,861 +964  
Sep20 200615 11828.0 12081.0 11570.0 11907.0 -11.0 675 1,395 +104  
Dec20 200615 11841.0 12056.0 11600.0 11887.5 -12.0 89 157 +59  
Total Volume and Open Interest 92,545 21,413 +1,127  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200615 3112 3179 3046 3135 -4 1,980,948 4,217,575 +192,133  
Sep20 200615 3090 3153 3019 3109 -5 237,050 410,492 +134,469  
Dec20 200615 3078 3120 3026 3099 -3 26,771 417,653 +2,042  
Total Volume and Open Interest 2,244,769 5,084,040 +328,644  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200615 9639 9956 9610 9852 +70 69,327 198,731 +6,243  
Sep20 200615 9605 9917 9584 9820 +70 9,150 14,821 +8,184  
Dec20 200615 9820 9820 9789 9789 +71 2 187 +1  
Total Volume and Open Interest 78,479 213,739 +14,428  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200615 6044.50 6145.50 5930.50 6062.50 -29.00 149,208 638,655 -13,909  
Sep20 200615 6017.50 6107.00 5894.00 6027.00 -23.50 21,876 51,800 +19,316  
Dec20 200615 5949.50 6003.50 5949.50 6003.50 -26.50 103 5,013 -101  
Total Volume and Open Interest 171,189 695,483 +5,306  
SPI 200(SFE) Weekly Monthly
Jun20 200615 5816.0 5888.0 5710.0 5735.0 -75.0 75,980 314,856 -1,626  
Sep20 200615 5788.0 5845.0 5672.0 5696.0 -72.0 4,687 5,760 +2,591  
Dec20 200615 5677.0 5677.0 5677.0 5677.0 -72.0 0 2,168 +0  
Total Volume and Open Interest 80,707 324,511 +1,001  
FTSE MIB(ISE)
Jun20 200615 18390.00 19255.00 18270.00 18991.00 +126.00 32,482 71,839 +2,603  
Sep20 200615 18330.00 19105.00 18145.00 18846.00 +123.00 610 2,333 +419  
Dec20 200615 18300.00 18751.00 18300.00 18751.00 +120.00 2 31 +2  
Total Volume and Open Interest 33,094 74,203 +3,024  
KOSPI 200(KFE)
Sep20 200615 276.10 279.40 265.00 265.00 -13.40 236,963 269,664 +55,413  
Dec20 200615 277.20 278.80 264.40 264.40 -15.10 53 37,171 +8  
Mar21 200615 271.00 271.00 271.00 271.00 -4.65 6 768 +1  
Total Volume and Open Interest 492,497 459,629 +10,623  
GSCI(CME) Weekly Monthly
Jul20 200615 314.70 317.95 307.80 316.85 +2.05 656 4,981 +624  
Aug20 200615 316.95 316.95 314.00 316.95 +2.25        
Sep20 200615 318.75 318.75 318.75 318.75          
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