Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 16, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200616 870.75 873.00 864.75 867.00 -2.00 134,400 193,236 -5,346 Hover/Click
Aug20 200616 871.25 873.75 866.50 868.00 -2.00 32,555 66,290 +4,710 Hover/Click
Sep20 200616 870.75 873.25 866.50 867.50 -2.00 17,439 35,521 +1,691 Hover/Click
Nov20 200616 877.50 879.75 872.25 873.00 -3.00 77,389 283,530 +10,865 Hover/Click
Jan21 200616 880.75 883.25 875.75 876.50 -3.25 9,779 69,772 +1,616 Hover/Click
Mar21 200616 878.50 879.25 871.75 872.75 -3.00 7,431 129,774 +144 Hover/Click
May21 200616 878.50 879.00 871.75 872.75 -2.75 6,164 57,560 +2,687 Hover/Click
Jul21 200616 885.50 886.00 879.00 880.00 -2.50 2,018 35,817 +417 Hover/Click
Aug21 200616 885.25 886.25 880.25 881.00 -2.25 35 2,086 +9 Hover/Click
Sep21 200616 875.75 875.75 875.75 875.75 -2.00 18 1,097 +8 Hover/Click
Nov21 200616 878.00 878.00 871.50 872.25 -1.50 955 21,017 +63 Hover/Click
Jan22 200616 877.50 877.50 877.50 877.50 -0.50 0 128 +0 Hover/Click
Mar22 200616 870.75 870.75 870.75 870.75 -0.25 0 150 +0 Hover/Click
May22 200616 874.00 874.00 874.00 874.00 unch 0 90 +0 Hover/Click
Total Volume and Open Interest 288,183 896,305 +16,864  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200616 288.80 289.40 287.30 287.90 -0.50 51,101 104,586 -2,947 Hover/Click
Aug20 200616 290.70 291.70 289.50 290.00 -0.70 11,105 39,844 -635 Hover/Click
Sep20 200616 292.50 293.30 291.10 291.50 -1.00 5,283 32,677 +94 Hover/Click
Oct20 200616 294.00 294.80 292.50 292.90 -1.10 4,023 19,002 -13 Hover/Click
Dec20 200616 296.80 298.10 295.50 295.70 -1.60 26,951 129,449 +2,448 Hover/Click
Jan21 200616 298.10 298.90 296.10 296.40 -1.80 3,277 24,040 +259 Hover/Click
Mar21 200616 297.80 298.20 295.30 295.60 -1.90 1,824 38,951 +201 Hover/Click
May21 200616 297.30 297.50 294.70 294.90 -1.80 1,925 23,952 -202 Hover/Click
Jul21 200616 299.20 299.20 296.50 296.90 -1.60 602 17,076 +211 Hover/Click
Aug21 200616 299.50 299.50 297.30 297.50 -1.50 98 4,126 +21 Hover/Click
Total Volume and Open Interest 106,962 449,520 -679  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200616 27.80 28.28 27.76 27.99 +0.25 60,833 98,379 -8,749 Hover/Click
Aug20 200616 27.97 28.47 27.96 28.18 +0.24 23,583 54,791 +287 Hover/Click
Sep20 200616 28.15 28.62 28.12 28.32 +0.22 7,678 44,701 -15 Hover/Click
Oct20 200616 28.31 28.77 28.30 28.48 +0.22 5,698 22,893 +297 Hover/Click
Dec20 200616 28.63 29.11 28.62 28.80 +0.20 27,226 148,195 +2,841 Hover/Click
Jan21 200616 28.90 29.33 28.87 29.03 +0.19 1,962 21,540 +412 Hover/Click
Mar21 200616 29.04 29.48 29.04 29.19 +0.18 1,154 35,460 +73 Hover/Click
May21 200616 29.38 29.64 29.29 29.34 +0.18 920 24,587 +227 Hover/Click
Jul21 200616 29.45 29.87 29.42 29.55 +0.18 589 13,754 +206 Hover/Click
Aug21 200616 29.85 29.91 29.59 29.62 +0.17 23 2,271 +2 Hover/Click
Total Volume and Open Interest 130,242 477,654 -4,365  
Canola(WCE) Weekly Monthly
Jul20 200616 471.2 474.9 471.2 473.3 +2.1 10,598 48,334 -6,705 Hover/Click
Nov20 200616 473.4 475.9 473.4 474.4 +0.7 12,546 94,995 +1,952 Hover/Click
Jan21 200616 479.8 481.6 479.8 480.3 +0.7 884 16,107 +292 Hover/Click
Mar21 200616 485.5 487.1 485.5 485.9 +0.4 437 3,968 -62 Hover/Click
May21 200616 491.9 491.9 490.3 491.0 +0.4 316 2,214 +183 Hover/Click
Total Volume and Open Interest 24,838 166,674 -4,297  
Corn(CBOT) Weekly Monthly
Jul20 200616 331.75 334.50 328.00 329.00 -0.25 236,621 358,136 -28,277 Hover/Click
Sep20 200616 335.75 339.00 333.25 334.25 +0.50 152,037 488,403 +8,521 Hover/Click
Dec20 200616 343.50 346.75 341.50 342.75 +1.25 78,988 436,600 +6,586 Hover/Click
Mar21 200616 355.00 358.00 353.25 354.00 +0.75 11,841 74,025 +1,949 Hover/Click
May21 200616 361.50 364.50 359.75 360.50 +0.50 2,909 22,050 -167 Hover/Click
Jul21 200616 367.25 369.50 364.75 365.50 +0.50 2,870 66,964 -580 Hover/Click
Sep21 200616 367.25 369.00 364.50 365.25 +0.25 1,009 24,202 +459 Hover/Click
Dec21 200616 372.75 376.00 371.50 372.25 +0.25 3,259 68,900 +526 Hover/Click
Mar22 200616 384.25 385.00 382.25 382.25 unch 46 2,363 +16 Hover/Click
May22 200616 387.50 390.00 387.50 387.50 unch 3 469 +3 Hover/Click
Total Volume and Open Interest 489,681 1,544,793 -10,914  
Wheat(CBOT) Weekly Monthly
Jul20 200616 506.50 507.25 491.00 496.00 -8.75 71,166 102,009 -7,115 Hover/Click
Sep20 200616 510.25 512.25 496.25 501.25 -8.50 47,671 157,830 +6,240 Hover/Click
Dec20 200616 523.75 523.75 505.00 509.50 -8.00 17,304 75,872 +2,066 Hover/Click
Mar21 200616 528.25 528.25 514.50 518.25 -7.75 5,266 29,933 +646 Hover/Click
May21 200616 530.50 532.25 518.50 522.75 -7.00 1,124 8,913 +111 Hover/Click
Jul21 200616 529.50 531.50 518.50 523.25 -6.50 541 10,503 +158 Hover/Click
Total Volume and Open Interest 143,388 392,245 +2,245  
Wheat(KCBT) Weekly Monthly
Jul20 200616 446.00 449.50 433.50 438.25 -7.50 35,387 65,007 -8,483 Hover/Click
Sep20 200616 454.50 458.00 441.00 447.00 -7.25 25,632 95,554 +4,585 Hover/Click
Dec20 200616 466.75 470.75 455.25 460.75 -6.25 9,379 46,215 +56 Hover/Click
Mar21 200616 480.75 483.50 468.75 474.00 -6.00 1,216 12,714 +13 Hover/Click
May21 200616 487.50 490.25 476.75 481.50 -5.75 285 5,288 +1 Hover/Click
Jul21 200616 491.50 494.50 482.50 487.00 -5.75 197 3,145 -11 Hover/Click
Sep21 200616 496.25 502.00 491.50 495.50 -5.00 0 102 +0 Hover/Click
Total Volume and Open Interest 72,106 228,330 -3,839  
Wheat(MGE) Weekly Monthly
Jul20 200616 516.00 519.00 511.50 515.00 unch 4,528 27,682 -806 Hover/Click
Sep20 200616 527.25 530.75 522.25 526.25 -0.25 4,571 21,464 +937 Hover/Click
Dec20 200616 540.25 543.25 535.25 538.75 unch 1,667 11,805 -130 Hover/Click
Mar21 200616 549.50 551.25 547.75 551.25 +0.25 134 4,843 +66 Hover/Click
May21 200616 558.25 558.50 558.00 558.50 -0.25 12 2,031 +9 Hover/Click
Jul21 200616 564.00 564.00 564.00 564.00 -0.50 5 256 +0 Hover/Click
Total Volume and Open Interest 10,925 68,215 +80  
Oats(CBOT) Weekly Monthly
Jul20 200616 319.50 319.50 299.00 302.75 -16.25 426 2,104 -133 Hover/Click
Sep20 200616 287.50 288.50 278.50 283.75 -3.50 72 635 -11 Hover/Click
Dec20 200616 282.50 282.50 272.50 277.75 -4.25 263 2,016 +72 Hover/Click
Mar21 200616 281.00 281.00 281.00 281.00 -3.75 0 20 +0 Hover/Click
Total Volume and Open Interest 761 4,780 -72  
Rough Rice(CBOT) Weekly Monthly
Jul20 200616 16.72 16.73 15.73 15.73 -0.95 789 2,242 -72 Hover/Click
Sep20 200616 12.12 12.15 11.95 12.03 -0.06 253 7,109 +30 Hover/Click
Nov20 200616 11.81 11.82 11.79 11.79 -0.07 25 1,296 +0 Hover/Click
Jan21 200616 12.05 12.05 12.01 12.02 -0.03 0 18 +0 Hover/Click
Total Volume and Open Interest 1,067 10,665 -42  
Live Cattle(CME) Weekly Monthly
Jun20 200616 96.550 97.385 95.785 96.330 +0.250 1,535 8,991 -829 Hover/Click
Aug20 200616 96.680 97.430 96.150 96.785 +0.785 16,169 127,566 -223 Hover/Click
Oct20 200616 99.100 99.900 99.035 99.750 +1.100 8,482 58,637 +1,015 Hover/Click
Dec20 200616 103.000 103.930 103.000 103.885 +1.000 5,563 41,550 +207 Hover/Click
Feb21 200616 106.900 107.785 106.850 107.700 +1.065 2,967 15,934 +67 Hover/Click
Apr21 200616 109.580 110.285 109.330 110.200 +1.150 664 11,142 +60 Hover/Click
Total Volume and Open Interest 35,648 268,359 +340  
Feeder Cattle(CME) Weekly Monthly
Aug20 200616 132.185 133.000 131.435 132.880 +1.695 3,356 17,275 -21 Hover/Click
Sep20 200616 133.300 134.600 132.950 134.450 +1.875 1,755 5,613 -56 Hover/Click
Oct20 200616 134.350 135.600 133.950 135.485 +1.935 1,141 3,882 -22 Hover/Click
Nov20 200616 134.900 136.200 134.685 136.100 +1.900 660 2,917 +83 Hover/Click
Jan21 200616 133.900 135.285 133.735 135.235 +1.935 599 2,443 +84 Hover/Click
Mar21 200616 133.250 134.435 132.880 134.435 +2.305 74 538 +22 Hover/Click
Apr21 200616 135.450 135.450 135.450 135.450 +2.300 4 20 +1 Hover/Click
Total Volume and Open Interest 7,591 32,691 +92  
Lean Hogs(CME) Weekly Monthly
Jul20 200616 51.780 51.800 48.930 49.650 -2.630 13,342 36,001 -2,913 Hover/Click
Aug20 200616 54.950 54.980 52.280 53.030 -2.250 15,784 78,083 +1,584 Hover/Click
Oct20 200616 53.030 53.080 51.030 51.730 -1.500 6,902 42,887 -147 Hover/Click
Dec20 200616 53.830 54.030 51.700 52.580 -1.370 4,705 34,904 +580 Hover/Click
Feb21 200616 60.550 60.550 58.580 59.330 -1.300 1,552 14,173 +220 Hover/Click
Apr21 200616 66.900 66.900 65.050 65.800 -1.170 718 5,259 +265 Hover/Click
May21 200616 70.550 70.550 70.200 70.550 -1.100 2 116 +1  
Jun21 200616 76.250 76.250 74.750 75.380 -1.170 97 1,140 +37 Hover/Click
Total Volume and Open Interest 43,138 212,756 -12,778  
Class III Milk(CME) Weekly Monthly
Jun20 200616 20.60 20.69 20.58 20.64 +0.04 191 5,874 -4 Hover/Click
Jul20 200616 19.25 19.58 19.22 19.42 +0.15 597 4,515 +23 Hover/Click
Aug20 200616 17.78 18.04 17.66 17.89 +0.11 265 3,121 -3 Hover/Click
Sep20 200616 17.25 17.50 17.17 17.36 +0.06 131 2,632 +10 Hover/Click
Oct20 200616 16.85 17.10 16.85 17.01 +0.06 70 2,048 -1 Hover/Click
Nov20 200616 16.60 16.83 16.53 16.81 +0.11 37 1,702 -21 Hover/Click
Dec20 200616 16.20 16.33 16.13 16.22 -0.08 5 1,485 +0 Hover/Click
Jan21 200616 16.11 16.11 16.00 16.11 +0.20 21 502 +4 Hover/Click
Feb21 200616 16.01 16.02 16.01 16.01 -0.01 34 491 +24 Hover/Click
Mar21 200616 16.06 16.06 16.06 16.06 unch 14 493 +4 Hover/Click
Apr21 200616 16.10 16.10 16.10 16.10 unch 14 293 +4 Hover/Click
May21 200616 16.18 16.18 16.18 16.18 unch 14 255 +4 Hover/Click
Jun21 200616 16.24 16.24 16.24 16.24 unch 19 203 +2 Hover/Click
Total Volume and Open Interest 1,496 23,907 +111  
Cocoa(ICE) Weekly Monthly
Jul20 200616 2380 2421 2307 2360 +5 3,844 6,748 -4,733 Hover/Click
Sep20 200616 2293 2320 2263 2269 +3 19,777 96,155 -274 Hover/Click
Dec20 200616 2275 2306 2252 2258 +5 6,838 55,485 -582 Hover/Click
Mar21 200616 2268 2292 2243 2247 +4 4,559 31,445 +229 Hover/Click
May21 200616 2267 2290 2243 2247 +2 894 13,336 +379 Hover/Click
Jul21 200616 2270 2290 2243 2246 -1 308 5,589 -40 Hover/Click
Sep21 200616 2266 2286 2242 2243 -3 86 2,971 -3 Hover/Click
Total Volume and Open Interest 36,509 213,812 -4,930  
Coffee "C"(ICE) Weekly Monthly
Jul20 200616 94.65 95.45 92.75 93.65 -0.35 18,281 37,699 -7,298 Hover/Click
Sep20 200616 96.55 97.35 94.65 95.60 -0.30 26,556 90,188 +4,707 Hover/Click
Dec20 200616 98.65 99.55 96.90 97.80 -0.30 11,566 60,439 +549 Hover/Click
Mar21 200616 100.65 101.80 99.10 99.95 -0.40 3,355 32,504 +168 Hover/Click
May21 200616 102.50 103.30 100.55 101.40 -0.45 1,053 14,912 +241 Hover/Click
Jul21 200616 103.80 104.55 102.00 102.90 -0.40 511 8,175 +153 Hover/Click
Total Volume and Open Interest 61,899 270,214 -1,349  
Orange Juice(ICE) Weekly Monthly
Jul20 200616 118.55 118.55 115.00 115.95 -2.60 1,182 5,228 -554 Hover/Click
Sep20 200616 121.35 121.40 118.15 119.05 -2.55 626 4,515 +283 Hover/Click
Nov20 200616 123.25 123.75 120.80 121.60 -2.10 84 954 +43 Hover/Click
Jan21 200616 125.60 125.60 123.75 124.20 -1.65 9 473 +2 Hover/Click
Mar21 200616 128.00 128.00 126.90 126.90 -1.05 5 194 +4 Hover/Click
May21 200616 129.10 129.10 129.10 129.10 -0.75 0 11 +0 Hover/Click
Total Volume and Open Interest 1,906 11,375 -222  
Sugar #11(ICE) Weekly Monthly
Jul20 200616 12.10 12.25 12.01 12.19 +0.15 69,073 138,304 -11,475 Hover/Click
Oct20 200616 12.20 12.33 12.10 12.28 +0.15 73,591 381,444 +5,708 Hover/Click
Mar21 200616 12.70 12.88 12.64 12.80 +0.13 28,095 178,032 -980 Hover/Click
May21 200616 12.48 12.62 12.36 12.47 +0.06 9,016 80,740 -193 Hover/Click
Jul21 200616 12.20 12.35 12.08 12.16 unch 6,496 68,758 -37 Hover/Click
Oct21 200616 12.18 12.26 11.99 12.07 -0.02 4,716 57,910 +891 Hover/Click
Mar22 200616 12.39 12.49 12.20 12.27 -0.04 4,607 35,170 +2,168 Hover/Click
May22 200616 12.08 12.15 11.91 11.97 -0.04 1,170 14,085 +719 Hover/Click
Total Volume and Open Interest 198,363 983,774 -2,465  
London Cocoa(LCE) Weekly Monthly
Jul20 200616 1851 1866 1842 1845 +5 7,446 51,041 -1,043 Hover/Click
Sep20 200616 1710 1724 1699 1703 +3 11,838 48,008 +115 Hover/Click
Dec20 200616 1650 1665 1644 1645 +1 7,791 63,362 -1,124 Hover/Click
Mar21 200616 1621 1641 1618 1618 +1 3,634 48,015 +724 Hover/Click
May21 200616 1626 1642 1620 1620 +2 1,234 16,304 -186 Hover/Click
Jul21 200616 1628 1640 1621 1621 +2 248 8,598 +54 Hover/Click
Sep21 200616 1626 1635 1619 1619 +2 147 10,368 +51 Hover/Click
Total Volume and Open Interest 32,457 252,175 -1,292  
London Sugar(LCE) Weekly Monthly
Aug20 200616 388.00 394.30 384.00 389.90 +6.10 5,947 39,875 -1,292 Hover/Click
Oct20 200616 371.40 376.40 369.50 372.60 +3.50 5,630 30,913 +1,208 Hover/Click
Dec20 200616 363.70 366.60 360.90 363.10 +3.00 3,486 15,826 +1,940 Hover/Click
Mar21 200616 363.20 365.50 359.90 362.20 +2.30 1,694 12,346 +743 Hover/Click
May21 200616 364.60 368.00 362.50 364.30 +1.70 143 5,175 +73 Hover/Click
Total Volume and Open Interest 17,119 110,074 +2,680  
Cotton(ICE) Weekly Monthly
Jul20 200616 59.40 60.38 59.15 60.07 +1.06 10,003 23,665 -5,740 Hover/Click
Oct20 200616 59.59 59.83 59.26 59.77 +1.12 7 88 +2 Hover/Click
Dec20 200616 58.35 59.37 58.35 59.08 +0.73 12,294 109,722 +2,362 Hover/Click
Mar21 200616 59.24 59.95 59.00 59.54 +0.53 1,574 20,045 +481 Hover/Click
May21 200616 59.97 60.43 59.63 60.07 +0.51 623 4,907 +35 Hover/Click
Jul21 200616 60.40 60.58 60.05 60.49 +0.52 122 5,010 -40 Hover/Click
Total Volume and Open Interest 24,681 173,946 -2,919  
Lumber(CME) Weekly Monthly
Jul20 200616 364.7 375.0 364.7 373.4 +12.1 201 1,254 -15  
Sep20 200616 364.7 370.8 362.8 369.2 +12.2 93 872 +21  
Nov20 200616 364.7 365.3 360.3 365.3 +11.9 12 337 +4  
Jan21 200616 365.0 365.0 365.0 365.0 +10.0 5 46 +2  
Mar21 200616 363.6 363.6 363.6 363.6 +10.0        
May21 200616 362.1 362.1 362.1 362.1 +10.0        
Jul21 200616 360.6 360.6 360.6 360.6 +10.0        
Total Volume and Open Interest 311 2,509 +12  
Crude Oil(NYM) Weekly Monthly
Jul20 200616 37.05 39.06 36.38 38.38 +1.26 406,508 151,371 -24,976 Hover/Click
Aug20 200616 37.38 39.36 36.67 38.65 +1.22 203,847 260,956 +4,827 Hover/Click
Sep20 200616 37.64 39.58 36.95 38.87 +1.16 98,971 321,482 -3,225 Hover/Click
Oct20 200616 37.88 39.79 37.24 39.09 +1.13 31,364 123,321 -522 Hover/Click
Nov20 200616 38.15 39.99 37.56 39.30 +1.11 23,188 128,263 -215 Hover/Click
Dec20 200616 38.40 40.19 37.71 39.51 +1.08 71,948 322,152 -360 Hover/Click
Jan21 200616 38.80 40.25 38.00 39.69 +1.05 11,374 78,474 +1,308 Hover/Click
Feb21 200616 38.82 40.45 38.64 39.87 +1.03 8,761 44,256 +786 Hover/Click
Mar21 200616 39.04 40.62 38.66 40.02 +0.98 10,976 54,946 +473 Hover/Click
Apr21 200616 39.21 40.77 38.92 40.18 +0.95 2,421 32,350 +128 Hover/Click
May21 200616 39.39 40.91 39.24 40.36 +0.94 2,310 30,133 +157 Hover/Click
Jun21 200616 39.57 41.07 38.95 40.52 +0.91 19,222 119,490 -668 Hover/Click
Jul21 200616 39.63 41.13 39.59 40.66 +0.87 1,593 25,481 +410 Hover/Click
Aug21 200616 40.26 41.26 39.84 40.79 +0.83 1,369 17,228 +12 Hover/Click
Sep21 200616 41.34 41.37 40.02 40.92 +0.80 3,004 38,538 -50 Hover/Click
Oct21 200616 41.04 41.49 40.19 41.04 +0.76 455 15,854 +40 Hover/Click
Total Volume and Open Interest 933,452 2,101,697 -22,402  
e-miNY Crude Oil(NYM)
Jul20 200616 37.100 39.050 36.400 38.375 +1.250 23,165 2,386 +47  
Aug20 200616 37.325 39.350 36.675 38.650 +1.225 3,365 1,205 -86  
Sep20 200616 37.725 39.575 36.975 38.875 +1.175 272 589 -6  
Oct20 200616 38.000 39.750 37.250 39.100 +1.150 38 182 -1  
Nov20 200616 39.425 39.950 38.150 39.300 +1.100 11 53 -2  
Dec20 200616 38.525 40.150 37.850 39.500 +1.075 201 419 -18  
Jan21 200616 38.650 40.325 38.050 39.700 +1.050 58 113 +0  
Feb21 200616 39.250 40.150 38.700 39.875 +1.025 0 61 +0  
Mar21 200616 39.200 40.050 39.200 40.025 +0.975 1 39 +1  
Apr21 200616 40.000 40.700 40.000 40.175 +0.950 0 36 +0  
Total Volume and Open Interest 27,168 5,370 -62  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200616 113.70 119.59 112.36 118.22 +4.52 44,308 57,846 -3,978 Hover/Click
Aug20 200616 115.92 121.21 114.16 119.87 +4.34 26,393 56,365 +739 Hover/Click
Sep20 200616 117.53 122.96 116.23 121.66 +4.07 17,094 43,566 +1,054 Hover/Click
Oct20 200616 120.39 124.70 118.25 123.43 +3.86 8,259 24,241 +777 Hover/Click
Nov20 200616 121.30 126.20 121.00 124.91 +3.60 3,503 21,498 -4 Hover/Click
Dec20 200616 122.08 127.46 121.77 126.13 +3.40 7,948 43,792 -631 Hover/Click
Jan21 200616 124.96 128.71 123.05 127.41 +3.28 1,686 18,803 +206 Hover/Click
Feb21 200616 125.00 129.69 124.94 128.47 +3.19 870 13,382 +23 Hover/Click
Mar21 200616 129.76 130.39 125.07 129.14 +3.09 840 14,142 +27 Hover/Click
Apr21 200616 128.86 130.23 127.88 129.29 +3.00 480 9,018 +18 Hover/Click
May21 200616 129.72 129.75 129.72 129.75 +2.96 365 5,067 +59 Hover/Click
Jun21 200616 130.06 131.69 126.69 130.40 +2.89 1,152 20,694 -170 Hover/Click
Jul21 200616 132.05 132.05 131.70 131.70 +2.81 142 3,664 -11 Hover/Click
Aug21 200616 132.91 132.91 132.91 132.91 +2.72 116 3,181 +0 Hover/Click
Total Volume and Open Interest 116,713 386,133 -1,765  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200616 116.87 122.57 115.50 120.73 +4.16 53,986 61,821 -4,790 Hover/Click
Aug20 200616 117.61 123.09 116.23 121.49 +4.17 43,858 78,515 +1,519 Hover/Click
Sep20 200616 117.82 122.42 115.81 120.88 +3.94 28,393 56,393 +1,908 Hover/Click
Oct20 200616 109.20 113.96 107.73 112.57 +3.70 13,125 38,302 +743 Hover/Click
Nov20 200616 106.54 111.83 106.49 110.67 +3.43 5,155 18,960 +79 Hover/Click
Dec20 200616 107.20 110.92 105.33 109.64 +3.23 8,801 41,699 +687 Hover/Click
Jan21 200616 109.96 110.88 108.13 109.97 +3.09 1,074 10,409 +217 Hover/Click
Feb21 200616 109.19 111.60 109.19 111.12 +3.00 632 3,833 +126 Hover/Click
Mar21 200616 110.00 114.03 110.00 112.95 +2.88 1,093 6,376 -199 Hover/Click
Apr21 200616 128.20 129.05 126.40 127.80 +2.72 1,244 7,628 +229 Hover/Click
Total Volume and Open Interest 161,208 364,414 +449  
e-miNY RBOB Gasoline(NYM)
Jul20 200616 120.70 120.73 120.70 120.73 +4.16 0 2 +0  
Aug20 200616 121.49 121.49 121.49 121.49 +4.17        
Sep20 200616 120.88 120.88 120.88 120.88 +3.94        
Oct20 200616 112.57 112.57 112.57 112.57 +3.70        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200616 1.673 1.685 1.597 1.614 -0.055 148,103 164,092 -7,936 Hover/Click
Aug20 200616 1.762 1.774 1.692 1.701 -0.059 96,825 175,109 +2,747 Hover/Click
Sep20 200616 1.817 1.825 1.751 1.756 -0.058 50,746 179,416 -1,620 Hover/Click
Oct20 200616 1.917 1.925 1.861 1.868 -0.049 31,408 114,080 -80 Hover/Click
Nov20 200616 2.303 2.323 2.269 2.286 -0.027 14,981 53,303 +844 Hover/Click
Dec20 200616 2.797 2.812 2.766 2.787 -0.014 12,658 62,840 +1,036 Hover/Click
Jan21 200616 2.931 2.952 2.908 2.928 -0.013 17,150 110,424 +2,240 Hover/Click
Feb21 200616 2.915 2.920 2.876 2.897 -0.012 5,315 38,557 +969 Hover/Click
Mar21 200616 2.790 2.809 2.769 2.787 -0.012 9,335 77,645 +83 Hover/Click
Apr21 200616 2.501 2.512 2.480 2.495 -0.006 8,910 68,983 -74 Hover/Click
May21 200616 2.468 2.478 2.453 2.466 -0.005 1,777 25,762 +401 Hover/Click
Jun21 200616 2.499 2.509 2.488 2.500 -0.002 673 17,729 -97 Hover/Click
Jul21 200616 2.533 2.546 2.529 2.539 -0.001 964 14,997 +99 Hover/Click
Aug21 200616 2.556 2.556 2.539 2.547 -0.001 1,206 11,321 +177 Hover/Click
Sep21 200616 2.523 2.542 2.521 2.531 -0.001 1,029 13,827 +276 Hover/Click
Oct21 200616 2.546 2.560 2.540 2.549 -0.001 2,449 31,623 +183 Hover/Click
Total Volume and Open Interest 406,648 1,268,113 -273  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200616 39.94 41.65 38.95 40.96 +1.24 237,894 311,538 -11,088 Hover/Click
Sep20 200616 40.05 41.78 39.19 41.13 +1.20 166,075 400,254 +16,276 Hover/Click
Oct20 200616 40.33 41.97 39.49 41.35 +1.15 80,851 184,456 +2,184 Hover/Click
Nov20 200616 40.63 42.23 39.84 41.65 +1.11 40,609 132,352 +2,836 Hover/Click
Dec20 200616 40.99 42.52 40.17 41.93 +1.08 93,650 306,656 +2,604 Hover/Click
Jan21 200616 41.30 42.77 40.52 42.21 +1.05 22,783 142,010 +3,907 Hover/Click
Feb21 200616 41.58 42.97 40.98 42.47 +1.02 9,856 104,577 +1,603 Hover/Click
Mar21 200616 41.68 43.26 41.21 42.75 +1.00 13,322 86,776 +171 Hover/Click
Apr21 200616 42.14 43.47 41.63 43.00 +0.98 4,562 60,206 +650 Hover/Click
May21 200616 43.27 43.27 43.27 43.27 +0.95 1,805 41,943 +129 Hover/Click
Jun21 200616 42.50 44.01 41.97 43.53 +0.94 19,838 156,306 +1,122 Hover/Click
Jul21 200616 43.34 44.02 43.34 43.76 +0.91 3,468 47,839 +550 Hover/Click
Aug21 200616 43.98 43.98 43.98 43.98 +0.89 2,441 32,278 +733 Hover/Click
Sep21 200616 44.41 44.41 44.16 44.16 +0.87 1,292 40,862 +260 Hover/Click
Total Volume and Open Interest 737,106 2,685,430 +23,598  
Gas Oil(ICE) Weekly Monthly
Jul20 200616 338.00 354.25 333.25 346.00 +15.50 73,237 147,509 -4,618 Hover/Click
Aug20 200616 345.25 359.75 339.50 351.50 +14.75 47,916 98,865 +4,599 Hover/Click
Sep20 200616 350.50 365.00 346.00 356.75 +13.75 29,885 99,152 +1,221 Hover/Click
Oct20 200616 351.00 369.50 351.00 361.00 +13.00 15,218 61,741 +602 Hover/Click
Nov20 200616 357.25 372.00 354.00 363.75 +12.50 10,627 47,618 +350 Hover/Click
Dec20 200616 360.25 373.75 356.25 365.75 +12.00 26,381 92,784 +1,729 Hover/Click
Jan21 200616 362.50 377.25 362.50 369.25 +11.75 3,742 39,907 +125 Hover/Click
Feb21 200616 367.25 380.25 367.25 372.75 +11.25 2,445 24,333 +184 Hover/Click
Mar21 200616 370.25 384.00 370.25 376.00 +10.75 3,590 23,476 -111 Hover/Click
Apr21 200616 374.00 386.25 373.75 378.75 +10.50 1,886 15,174 -204 Hover/Click
Total Volume and Open Interest 236,469 886,154 +5,568  
Ethanol(CBOT)
Jul20 200616 1.160 1.215 1.160 1.200 +0.040 4 72 -3  
Aug20 200616 1.180 1.180 1.180 1.180 +0.040 0 33 +0  
Sep20 200616 1.180 1.180 1.180 1.180 +0.040        
Oct20 200616 1.180 1.180 1.180 1.180 +0.040        
Nov20 200616 1.181 1.181 1.181 1.181 +0.040 0 1 +0  
Dec20 200616 1.216 1.216 1.216 1.216 +0.040 0 1 +0  
Jan21 200616 1.212 1.212 1.212 1.212 +0.040        
Feb21 200616 1.212 1.212 1.212 1.212 +0.040        
Total Volume and Open Interest 4 107 -3  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200616 37.11 39.06 36.39 38.38 +1.26 27,192 36,039 -4,887 Hover/Click
Aug20 200616 37.38 39.35 36.73 38.65 +1.22 62,357 57,088 -517 Hover/Click
Sep20 200616 37.41 39.58 37.03 38.87 +1.16 60,126 72,394 -538 Hover/Click
Oct20 200616 37.42 39.71 37.34 39.09 +1.13 37,588 31,115 +364 Hover/Click
Nov20 200616 38.09 39.91 38.09 39.30 +1.11 18,628 17,925 +784 Hover/Click
Dec20 200616 38.23 40.17 38.09 39.51 +1.08 20,706 87,348 -947 Hover/Click
Jan21 200616 38.53 40.19 38.53 39.69 +1.05 2,252 11,746 -243 Hover/Click
Feb21 200616 39.34 40.32 38.95 39.87 +1.03 663 6,679 +199 Hover/Click
Mar21 200616 39.53 40.43 39.05 40.02 +0.98 654 8,175 -39 Hover/Click
Apr21 200616 40.18 40.18 40.18 40.18 +0.95 135 5,766 +5 Hover/Click
May21 200616 40.36 40.36 40.36 40.36 +0.94 80 5,652 +38 Hover/Click
Jun21 200616 39.59 40.86 39.51 40.52 +0.91 2,750 35,844 -259 Hover/Click
Jul21 200616 40.66 40.66 40.66 40.66 +0.87 7 5,713 +2 Hover/Click
Aug21 200616 40.79 40.79 40.79 40.79 +0.83 5 6,577 +0 Hover/Click
Sep21 200616 40.92 40.92 40.92 40.92 +0.80 41 5,912 +3 Hover/Click
Oct21 200616 41.04 41.04 41.04 41.04 +0.76 0 6,694 +0 Hover/Click
Total Volume and Open Interest 238,469 539,325 -6,621  
US Dollar Index(ICE) Weekly Monthly
Sep20 200616 96.490 97.240 96.385 96.933 +0.283 23,759 18,557 +1,208 Hover/Click
Dec20 200616 96.485 97.170 96.455 96.902 +0.297 24 520 +13 Hover/Click
Mar21 200616 96.887 96.887 96.887 96.887 +0.298 0 46 +0 Hover/Click
Total Volume and Open Interest 31,172 32,021 -1,405  
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 200616 69.20 69.79 68.32 68.94 -0.22 155,140 86,144 +6,338 Hover/Click
Dec20 200616 69.38 69.76 68.35 68.93 -0.22 169 502 -41 Hover/Click
Total Volume and Open Interest 177,661 137,986 +2,185  
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 200616 126.20 126.94 125.58 125.83 -0.09 134,274 162,825 +19,374 Hover/Click
Dec20 200616 126.39 126.98 125.66 125.89 -0.09 78 277 +22 Hover/Click
Total Volume and Open Interest 163,592 213,107 +9,077  
Canadian Dollar(CME) Weekly Monthly
Jun20 200616 73.80 74.04 73.54 73.93 +0.19 29,045 26,040 -9,521 Hover/Click
Sep20 200616 73.74 74.06 73.42 73.73 -0.03 99,743 93,886 +8,808 Hover/Click
Dec20 200616 73.87 74.06 73.43 73.73 -0.03 402 4,083 +314 Hover/Click
Mar21 200616 73.93 74.02 73.52 73.75 -0.02 5 249 +1 Hover/Click
Total Volume and Open Interest 129,506 125,319 -414  
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 200616 93.28 93.41 93.04 93.35 +0.03 116,208 127,291 +11,814 Hover/Click
Dec20 200616 93.34 93.56 93.21 93.50 +0.02 492 181 -8 Hover/Click
Total Volume and Open Interest 156,365 163,837 +3,755  
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 200616 105.66 105.97 105.28 105.60 -0.15 30,075 35,299 +4,000 Hover/Click
Dec20 200616 106.00 106.23 105.65 105.90 -0.15 60 93 +23 Hover/Click
Total Volume and Open Interest 37,887 48,931 +838  
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 200616 113.48 113.78 112.51 112.96 -0.45 301,427 551,617 +71,487 Hover/Click
Dec20 200616 113.76 114.01 112.76 113.20 -0.45 760 2,470 +1 Hover/Click
Total Volume and Open Interest 448,313 666,569 +19,999  
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 200616 452.00 454.63 445.38 447.38 -1.25 22 131 +11  
Total Volume and Open Interest 72,330 111,614 -43,106  
Brazilian Real(CME) Weekly Monthly
Jul20 200616 194.95 197.90 190.20 192.15 -2.40 9,686 24,222 -207  
Aug20 200616 195.45 197.55 190.15 191.85 -2.50 124 256 +4  
Sep20 200616 196.30 197.25 190.25 191.70 -2.50 9 670 +0 Hover/Click
Oct20 200616 191.45 197.00 190.15 191.45 -2.50        
Total Volume and Open Interest 9,819 25,148 -203  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200616 177~250 178~050 176~200 177~090 -1~200 1,264 5,260 -593 Hover/Click
Sep20 200616 176~280 176~290 174~290 175~220 -1~200 244,697 983,869 -1,385 Hover/Click
Dec20 200616 174~220 174~220 174~220 174~220 -1~200 0 1 +0 Hover/Click
Total Volume and Open Interest 245,961 989,130 -1,978  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200616 138~260 139~015 138~200 138~255 -0~100 3,221 11,151 -1,426 Hover/Click
Sep20 200616 138~180 138~220 138~070 138~140 -0~095 1,110,376 3,212,554 -19,784 Hover/Click
Dec20 200616 138~135 138~135 138~135 138~135 -0~095       Hover/Click
Total Volume and Open Interest 1,113,597 3,223,705 -21,210  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200616 125~204 125~224 125~172 125~194 -0~026 1,349 36,251 -1,016 Hover/Click
Sep20 200616 125~134 125~160 125~096 125~126 -0~030 604,214 3,403,237 +7,909 Hover/Click
Dec20 200616 125~126 125~126 125~126 125~126 -0~030       Hover/Click
Total Volume and Open Interest 605,563 3,439,488 +6,893  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200616 110~067 110~072 110~061 110~061 -0~011 5,804 52,484 -4,731 Hover/Click
Sep20 200616 110~106 110~112 110~097 110~101 -0~010 293,936 2,096,465 +29,621 Hover/Click
Dec20 200616 110~101 110~101 110~101 110~101 -0~010       Hover/Click
Total Volume and Open Interest 299,740 2,148,949 +24,890  
Eurodollars(CME) Weekly Monthly
Sep20 200616 99.695 99.700 99.685 99.690 -0.010 243,266 1,769,752 +30,037  
Dec20 200616 99.670 99.670 99.655 99.660 -0.015 145,569 1,086,296 +3,267  
Mar21 200616 99.750 99.760 99.745 99.750 -0.015 120,708 992,189 -11,151  
Jun21 200616 99.775 99.785 99.765 99.770 -0.015 160,304 867,391 -68,965  
Sep21 200616 99.780 99.790 99.770 99.775 -0.015 119,207 635,432 +3,628  
Dec21 200616 99.755 99.770 99.745 99.755 -0.015 102,753 693,307 +9,809  
Mar22 200616 99.765 99.780 99.755 99.765 -0.015 92,854 602,942 -4,238  
Jun22 200616 99.735 99.755 99.725 99.735 -0.015 136,935 516,307 -23,341  
Sep22 200616 99.710 99.730 99.700 99.710 -0.015 70,540 360,894 +1,621  
Dec22 200616 99.665 99.685 99.650 99.665 -0.015 53,844 290,169 -919  
Mar23 200616 99.645 99.660 99.620 99.640 -0.020 46,543 386,558 +631  
Jun23 200616 99.600 99.615 99.570 99.590 -0.025 88,600 187,617 -22,608  
Sep23 200616 99.555 99.565 99.520 99.545 -0.025 43,198 156,537 +577  
Dec23 200616 99.495 99.505 99.455 99.485 -0.025 31,099 145,674 +1,842  
Mar24 200616 99.455 99.465 99.410 99.445 -0.030 22,033 125,161 -375  
Jun24 200616 99.405 99.410 99.355 99.390 -0.035 20,402 85,095 -1,154  
Sep24 200616 99.350 99.355 99.295 99.335 -0.035 17,900 92,593 +1,081  
Dec24 200616 99.285 99.295 99.225 99.270 -0.040 20,540 79,702 +834  
Total Volume and Open Interest 1,872,618 11,059,166 -86,744  
Ultra T-Bond(CBOT)
Jun20 200616 215~26 216~25 213~09 214~29 -3~16 1,360 11,248 -1,139  
Sep20 200616 216~00 216~03 211~07 213~03 -3~16 119,073 1,034,801 -5,509  
Dec20 200616 213~03 213~03 213~03 213~03 -3~16        
Total Volume and Open Interest 120,433 1,046,049 -6,648  
Ultra 10-Yr T-Note(CBOT)
Jun20 200616 155~200 156~090 155~150 155~265 -0~235 26 20,563 -14  
Sep20 200616 156~130 156~140 155~170 155~305 -0~235 166,018 939,915 +1,734  
Dec20 200616 156~025 156~025 156~025 156~025 -0~235        
Total Volume and Open Interest 166,044 960,478 +1,720  
30 Day Federal Funds(CBOT)
Jun20 200616 99.918 99.918 99.915 99.915 unch 5,806 153,829 +981  
Jul20 200616 99.905 99.910 99.905 99.905 unch 22,705 204,496 +6,180  
Aug20 200616 99.915 99.915 99.905 99.910 -0.005 29,824 185,413 -1,187  
Sep20 200616 99.920 99.920 99.915 99.915 -0.005 17,330 96,159 -197  
Oct20 200616 99.930 99.935 99.925 99.930 -0.005 26,472 224,980 +2,024  
Nov20 200616 99.940 99.945 99.935 99.940 -0.005 26,523 156,891 +3,066  
Total Volume and Open Interest 189,222 1,687,683 +15,561  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200616 152.19 152.22 151.91 152.05 -0.15 1,676 12,281 +2,463 Hover/Click
Dec20 200616 152.05 152.05 152.05 152.05 -0.15       Hover/Click
Mar21 200616 152.05 152.05 152.05 152.05 -0.15       Hover/Click
Total Volume and Open Interest 2,999 12,281 -3,603  
Euro-Buxl(EUREX)
Sep20 200616 216.66 217.40 215.22 216.86 -0.34 49,252 204,191 -6,349  
Dec20 200616 215.36 215.36 215.36 215.36 -0.34        
Mar21 200616 214.56 214.56 214.56 214.56 -0.34        
Total Volume and Open Interest 49,252 204,191 -6,349  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200616 175.22 175.58 174.90 175.40 -0.12 513,632 1,160,809 -38,964 Hover/Click
Dec20 200616 172.63 172.63 172.63 172.63 -0.12 0 29 +0 Hover/Click
Mar21 200616 175.15 175.15 175.15 175.15 -0.12       Hover/Click
Total Volume and Open Interest 513,632 1,160,838 -38,964  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200616 134.57 134.65 134.46 134.59 -0.05 353,564 972,824 -20,695 Hover/Click
Dec20 200616 134.59 134.59 134.59 134.59 -0.05       Hover/Click
Mar21 200616 137.39 137.39 137.39 137.39 -0.05       Hover/Click
Total Volume and Open Interest 353,564 972,824 -20,695  
Euro-Schatz(EUREX)
Sep20 200616 112.06 112.07 112.04 112.07 -0.00 242,889 1,391,470 -14,000  
Dec20 200616 112.07 112.07 112.07 112.07 -0.01        
Mar21 200616 113.67 113.67 113.67 113.67 -0.00        
Total Volume and Open Interest 242,889 1,391,470 -14,000  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200616 100.410 100.410 100.410 100.410 +0.005 200 1,418 +200  
Dec20 200616 100.420 100.420 100.420 100.420 +0.005 0 271 +0  
Total Volume and Open Interest 208 4,925 +208  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200616 137~28 138~08 137~28 138~08 +0~05 846 30,158 -801 Hover/Click
Sep20 200616 136~28 137~13 136~22 137~10 +0~05 141,910 472,098 -3,388 Hover/Click
Total Volume and Open Interest 142,756 502,256 -4,189  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200616 99.80 99.81 99.80 99.81 +0.00 72,751 487,644 -14,056  
Sep20 200616 99.82 99.83 99.82 99.82 +0.00 63,275 465,836 +17,744  
Dec20 200616 99.81 99.82 99.80 99.82 +0.01 39,601 396,692 -1,391  
Mar21 200616 99.87 99.88 99.86 99.88 +0.00 46,845 528,308 +12,807  
Jun21 200616 99.88 99.89 99.86 99.88 unch 67,033 426,707 -33,508  
Sep21 200616 99.86 99.89 99.86 99.88 +0.00 33,177 297,026 +4,134  
Total Volume and Open Interest 533,783 3,672,197 -20,668  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200616 100.405 100.415 100.400 100.410 +0.005 99,478 487,865 +26,728  
Dec20 200616 100.415 100.430 100.410 100.420 +0.005 72,359 372,396 +7,082  
Mar21 200616 100.430 100.440 100.425 100.435 +0.005 53,467 277,899 -571  
Total Volume and Open Interest 641,782 3,514,904 -24,675  
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 200616 99.85 99.85 99.84 99.85 unch 5,339 148,819 -3,487  
Dec20 200616 99.81 99.82 99.80 99.82 +0.01 15,381 157,103 -139  
Mar21 200616 99.80 99.81 99.79 99.81 unch 6,281 122,904 -1,587  
Jun21 200616 99.79 99.80 99.78 99.79 unch 5,862 93,963 -443  
Sep21 200616 99.77 99.78 99.76 99.77 -0.01 3,153 62,823 +1,292  
Dec21 200616 99.73 99.74 99.72 99.74 unch 1,772 58,035 +524  
Mar22 200616 99.72 99.73 99.71 99.72 -0.01 1,860 52,316 +20  
Jun22 200616 99.69 99.70 99.68 99.69 -0.01 2,269 16,469 +1,603  
Sep22 200616 99.66 99.66 99.66 99.66 -0.01 0 658 +0  
Total Volume and Open Interest 41,917 714,268 -2,217  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200616 99.12 99.13 99.05 99.07 -0.05 224,962 1,175,568 +84,956  
Dec20 200616 99.07 99.07 99.07 99.07          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200616 99.72 99.73 99.72 99.72 -0.01 352,341 964,482 +150,786  
Dec20 200616 99.71 99.71 99.71 99.71          
Gold(CMX) Weekly Monthly
Jun20 200616 1726.3 1729.6 1722.0 1729.6 +9.3 318 1,776 -18 Hover/Click
Aug20 200616 1732.3 1741.3 1721.8 1736.5 +9.3 151,397 338,964 +891 Hover/Click
Oct20 200616 1743.7 1749.2 1732.0 1745.3 +9.6 682 31,918 +11 Hover/Click
Dec20 200616 1751.4 1758.0 1739.8 1754.4 +9.5 3,612 70,095 +9 Hover/Click
Feb21 200616 1760.3 1764.7 1747.6 1762.3 +9.7 935 20,906 +32 Hover/Click
Apr21 200616 1763.6 1767.3 1763.6 1765.4 +9.9 428 4,783 -92 Hover/Click
Jun21 200616 1765.3 1768.4 1755.6 1767.2 +9.7 738 5,430 -63 Hover/Click
Aug21 200616 1770.0 1770.0 1768.2 1768.2 +9.7 560 1,926 +263 Hover/Click
Oct21 200616 1769.4 1769.4 1769.4 1769.4 +9.8 145 1,948 +70 Hover/Click
Dec21 200616 1770.7 1770.7 1770.7 1770.7 +9.8 146 4,220 +108 Hover/Click
Feb22 200616 1772.1 1772.1 1772.1 1772.1 +9.8 0 1 +0 Hover/Click
Apr22 200616 1774.0 1774.0 1774.0 1774.0 +9.8       Hover/Click
Total Volume and Open Interest 159,551 485,517 +1,119  
Silver(CMX) Weekly Monthly
Jul20 200616 1752.0 1779.0 1746.5 1765.2 +25.3 60,629 82,533 -3,777 Hover/Click
Sep20 200616 1768.0 1793.0 1761.0 1779.8 +24.6 8,623 68,202 +869 Hover/Click
Dec20 200616 1791.5 1809.5 1780.5 1798.8 +24.9 1,093 18,987 -88 Hover/Click
Mar21 200616 1796.5 1818.0 1796.5 1814.4 +24.9 115 3,548 +3 Hover/Click
May21 200616 1820.0 1823.8 1820.0 1823.8 +24.9 1 1,786 +0 Hover/Click
Jul21 200616 1833.5 1835.0 1817.0 1829.2 +24.9 1 299 +1 Hover/Click
Sep21 200616 1832.1 1832.1 1832.1 1832.1 +24.9 0 127 +0 Hover/Click
Total Volume and Open Interest 70,510 175,914 -2,987  
Platinum(NYMEX) Weekly Monthly
Jul20 200616 822.6 847.8 822.2 843.9 +22.2 12,073 25,512 -1,269 Hover/Click
Oct20 200616 833.8 853.1 828.0 847.1 +19.6 1,755 22,911 +254 Hover/Click
Jan21 200616 841.0 854.5 839.9 851.3 +18.8 64 1,545 -20 Hover/Click
Apr21 200616 851.1 854.6 851.1 854.6 +18.6 1 179 +0 Hover/Click
Total Volume and Open Interest 13,893 50,153 -1,035  
Palladium(NYMEX) Weekly Monthly
Jun20 200616 1922.50 1922.50 1909.60 1922.50 +9.60 0 2 -4 Hover/Click
Sep20 200616 1945.80 1973.60 1927.10 1942.70 +9.60 1,012 6,183 -55 Hover/Click
Dec20 200616 1963.90 1966.30 1939.70 1939.70 +10.30 21 397 -18 Hover/Click
Total Volume and Open Interest 1,033 6,582 -77  
Copper(CMX) Weekly Monthly
Jul20 200616 258.00 261.50 253.10 256.45 -0.25 86,792 53,566 -4,422 Hover/Click
Sep20 200616 260.05 263.70 256.00 258.80 +0.05 26,849 73,314 +2,275 Hover/Click
Dec20 200616 262.60 265.40 258.20 260.80 +0.20 7,297 36,025 +682 Hover/Click
Mar21 200616 265.85 266.30 261.65 262.30 +0.20 2,164 10,161 +307 Hover/Click
May21 200616 265.45 266.15 262.35 263.05 +0.20 950 1,708 +170 Hover/Click
Total Volume and Open Interest 127,084 185,263 -772  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200616 25834 26779 25789 26320 +515 274,200 62,850 -16,600 Hover/Click
Sep20 200616 25717 26658 25660 26193 +518 212,236 24,852 +19,104 Hover/Click
Dec20 200616 25858 26500 25585 26112 +513 17 64 +5 Hover/Click
Mar21 200616 26110 26110 26110 26110 +499       Hover/Click
Total Volume and Open Interest 486,453 87,766 +2,509  
S & P 500(CME) Weekly Monthly
Jun20 200616 3128.75 3128.75 3128.75 3128.75 +55.75 5,240 113,011 -85  
Sep20 200616 3074.25 3155.50 3061.00 3118.25 +56.25 116 72 +46  
Dec20 200616 3109.50 3109.50 3109.50 3109.50 +56.25        
Mar21 200616 3101.00 3101.00 3101.00 3101.00 +54.00        
Total Volume and Open Interest 5,356 113,157 -39  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200616 3076.25 3167.75 3071.25 3128.75 +55.75 2,872,339 2,404,515 -453,467 Hover/Click
Sep20 200616 3065.25 3156.25 3060.25 3118.25 +56.25 2,721,119 906,306 +491,759 Hover/Click
Dec20 200616 3057.00 3145.75 3052.75 3109.50 +56.25 692 43,699 +41 Hover/Click
Mar21 200616 3101.00 3121.25 3101.00 3101.00 +54.00 2 1,577 +0 Hover/Click
Total Volume and Open Interest 5,594,152 3,356,118 +38,333  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200616 9812.50 10013.75 9797.75 9972.50 +172.00 508,840 152,366 -35,192 Hover/Click
Sep20 200616 9799.75 10001.75 9786.50 9961.50 +173.00 410,907 57,833 +35,775 Hover/Click
Dec20 200616 9822.50 9981.25 9793.00 9953.50 +176.50 19 351 +0 Hover/Click
Total Volume and Open Interest 919,766 210,555 +583  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200616 1790.00 1862.70 1790.00 1822.30 +36.40 51,717 40,472 -18,337 Hover/Click
Sep20 200616 1793.10 1858.00 1784.10 1816.80 +36.50 62,661 35,092 +25,052 Hover/Click
Dec20 200616 1828.70 1828.70 1828.70 1828.70 +36.90       Hover/Click
Total Volume and Open Interest 114,378 75,564 +6,715  
Volatility Index(CBOE)
Jun20 200616 33.80 36.45 31.55 33.10 -0.80 150,937 35,315 -11,644  
Jul20 200616 33.95 35.60 31.90 33.63 -0.45 199,640 126,542 -7,234  
Aug20 200616 33.00 34.32 31.38 33.23 +0.10 45,101 26,526 +920  
Sep20 200616 32.52 33.75 31.29 32.85 +0.27 19,661 17,839 -523  
Total Volume and Open Interest 432,589 251,756 -15,539  
S & P 600(CME)
Jun20 200616 849.30 849.30 849.30 849.30 +20.50 0 595 +0  
Sep20 200616 849.80 849.80 849.80 849.80 +20.50        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200616 1424.00 1484.90 1418.70 1454.60 +33.10 323,305 442,172 -92,315 Hover/Click
Sep20 200616 1422.00 1481.60 1415.20 1451.30 +33.10 312,184 180,822 +123,973 Hover/Click
Dec20 200616 1450.00 1450.00 1446.00 1446.00 +32.40       Hover/Click
Total Volume and Open Interest 635,489 622,994 +31,658  
Nikkei 225(CME)
Sep20 200616 21995 22630 21995 22415 +425 9,414 11,862 -153  
Dec20 200616 22300 22505 22300 22300 +435        
Total Volume and Open Interest 9,414 11,862 -153  
Nikkei 225(SGX) Weekly Monthly
Sep20 200616 21340 22565 21335 22360 +1005 130,759 77,515 +1,705  
Dec20 200616 21360 22405 21360 22225 +1005 264 15,789 +62  
Mar21 200616 22180 22180 22180 22180 +1005 0 978 +0  
Total Volume and Open Interest 131,180 122,151 -73,754  
Nikkei 225 Mini(JPX)
Sep20 200616 21390 22565 21330 22360 +1010 1,991,647 1,199,323 +971,607  
Dec20 200616 21230 22415 21190 22210 +1000 12,334 13,440 +7,941  
Mar21 200616 21185 22365 21150 22150 +1000 1,025 2,098 +297  
Total Volume and Open Interest 2,167,173 1,380,486 +460,634  
Nikkei 225(JPX)
Sep20 200616 21390 22570 21330 22360 +1010 125,551 302,414 +63,131  
Dec20 200616 21210 22410 21210 22210 +1000 319 70,946 +305  
Mar21 200616 21170 22300 21170 22150 +1000 14 4,659 +8  
Total Volume and Open Interest 125,888 453,813 -91,657  
Nikkei 225(CME) Yen
Sep20 200616 21930 22560 21920 22345 +430 69,326 29,237 -1,096  
Dec20 200616 22205 22395 22205 22205 +430 101 70 +70  
Mar21 200616 22120 22120 22120 22120 +435        
Total Volume and Open Interest 69,427 29,311 -1,026  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200616 22350 22350 22350 22350 +430        
Dec20 200616 22210 22210 22210 22210 +430        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200616 4955.5 5006.5 4885.5 4951.5 +137.5 104,540 245,882 +3,942  
Jul20 200616 4919.5 4970.0 4849.5 4915.0 +137.5 9,744 11,002 +8,436  
Aug20 200616 4913.0 4913.0 4913.0 4913.0 +136.5        
Sep20 200616 4908.0 4945.0 4854.5 4910.5 +137.0 111 120 +72  
Dec20 200616 4920.0 4920.0 4893.5 4893.5 +137.0 2 56,618 +1  
Mar21 200616 4884.0 4884.0 4884.0 4884.0 +138.0        
Total Volume and Open Interest 114,397 328,128 +12,451  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200616 23710 24475 23675 24355 +653 169,795 120,690 -2,810  
Jul20 200616 23561 24600 23510 24179 +659 1,984 3,025 +163  
Total Volume and Open Interest 172,353 137,091 -2,576  
DAX(EUREX) Weekly Monthly
Jun20 200616 12180.0 12439.0 12134.0 12322.0 +394.0 133,443 101,650 -1,631  
Sep20 200616 12163.0 12417.5 12117.0 12302.0 +395.0 4,034 6,248 +2,590  
Dec20 200616 12200.0 12365.5 12164.5 12281.5 +394.0 15 478 -5  
Total Volume and Open Interest 137,492 108,376 +954  
Mini-DAX(EUREX)
Jun20 200616 12146.0 12439.0 12134.0 12322.0 +394.0 115,327 18,698 -1,163  
Sep20 200616 12158.0 12412.0 12126.0 12302.0 +395.0 656 1,423 +28  
Dec20 200616 12190.0 12330.0 12179.0 12281.5 +394.0 70 153 -4  
Total Volume and Open Interest 116,053 20,274 -1,139  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200616 3194 3274 3182 3239 +104 2,000,761 4,191,154 -26,421  
Sep20 200616 3163 3248 3158 3214 +105 598,143 807,746 +397,254  
Dec20 200616 3170 3241 3162 3202 +103 10,262 412,214 -5,439  
Total Volume and Open Interest 2,609,166 5,449,434 +365,394  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200616 10037 10099 9955 10037 +185 66,632 194,991 -3,740  
Sep20 200616 10010 10068 9925 10004 +184 17,276 26,029 +11,208  
Dec20 200616 9988 9988 9974 9974 +185 0 186 -1  
Total Volume and Open Interest 83,908 221,206 +7,467  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200616 6175.50 6300.50 6161.00 6244.00 +181.50 190,127 602,339 -36,316  
Sep20 200616 6132.50 6263.00 6126.00 6208.00 +181.00 54,049 89,487 +37,687  
Dec20 200616 6237.00 6238.00 6185.50 6185.50 +182.00 50 4,963 -50  
Total Volume and Open Interest 244,226 696,804 +1,321  
SPI 200(SFE) Weekly Monthly
Jun20 200616 5729.0 5979.0 5724.0 5945.0 +210.0 91,592 309,641 -5,215  
Sep20 200616 5689.0 5935.0 5685.0 5900.0 +204.0 15,051 18,600 +12,840  
Dec20 200616 5881.0 5881.0 5881.0 5881.0 +204.0 0 2,168 +0  
Total Volume and Open Interest 106,776 332,218 +7,707  
FTSE MIB(ISE)
Jun20 200616 19495.00 19880.00 19290.00 19629.00 +638.00 27,765 71,758 -81  
Sep20 200616 19310.00 19735.00 19145.00 19482.00 +636.00 3,572 4,961 +2,628  
Dec20 200616 19565.00 19585.00 19250.00 19387.00 +636.00 0 31 +0  
Total Volume and Open Interest 31,337 76,750 +2,547  
KOSPI 200(KFE)
Sep20 200616 273.05 282.95 272.65 279.80 +14.80 368,791 273,757 +4,093  
Dec20 200616 271.00 282.05 271.00 281.10 +16.70 827 37,143 -28  
Mar21 200616 273.50 276.75 273.50 276.75 +5.75 2 767 -1  
Total Volume and Open Interest 369,625 341,194 -118,435  
GSCI(CME) Weekly Monthly
Jul20 200616 324.80 325.30 318.35 322.35 +5.50 279 5,226 +245  
Aug20 200616 322.45 323.55 322.45 322.45 +5.50        
Sep20 200616 320.65 320.65 320.65 320.65 +1.90        
Total Volume and Open Interest 552 6,310    
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