Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 17, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200617 866.50 875.75 860.00 871.25 +4.25 103,929 188,769 -4,467 Hover/Click
Aug20 200617 867.75 876.00 861.00 871.75 +3.75 24,393 64,168 -2,122 Hover/Click
Sep20 200617 867.00 874.25 860.75 871.00 +3.50 13,643 36,150 +629 Hover/Click
Nov20 200617 872.75 879.50 866.00 876.50 +3.50 59,795 284,575 +1,045 Hover/Click
Jan21 200617 876.25 882.75 870.00 879.75 +3.25 12,268 69,933 +161 Hover/Click
Mar21 200617 872.25 878.75 866.25 876.25 +3.50 7,114 129,699 -75 Hover/Click
May21 200617 872.50 879.00 866.75 876.50 +3.75 4,277 58,839 +1,279 Hover/Click
Jul21 200617 878.00 886.50 874.50 883.75 +3.75 1,712 36,223 +406 Hover/Click
Aug21 200617 884.75 886.75 875.75 884.75 +3.75 34 2,097 +11 Hover/Click
Sep21 200617 879.25 879.25 874.75 879.25 +3.50 116 1,152 +55 Hover/Click
Nov21 200617 873.75 879.25 867.75 875.50 +3.25 442 21,181 +164 Hover/Click
Jan22 200617 881.50 883.00 881.50 881.50 +4.00 1 128 +0 Hover/Click
Mar22 200617 875.00 875.00 875.00 875.00 +4.25 17 160 +10 Hover/Click
May22 200617 878.75 878.75 878.75 878.75 +4.75 0 90 +0 Hover/Click
Total Volume and Open Interest 227,741 893,401 -2,904  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200617 287.80 290.00 285.60 287.80 -0.10 40,785 100,232 -4,354 Hover/Click
Aug20 200617 290.00 292.00 287.90 289.70 -0.30 10,312 40,356 +512 Hover/Click
Sep20 200617 291.50 293.20 289.70 291.00 -0.50 3,775 32,880 +203 Hover/Click
Oct20 200617 292.80 294.10 291.30 292.20 -0.70 3,137 19,092 +90 Hover/Click
Dec20 200617 295.60 296.70 294.30 294.90 -0.80 25,470 132,822 +3,373 Hover/Click
Jan21 200617 296.30 297.20 295.00 295.60 -0.80 2,237 24,131 +91 Hover/Click
Mar21 200617 295.00 296.60 294.30 295.00 -0.60 1,885 39,111 +160 Hover/Click
May21 200617 296.40 296.40 293.80 294.40 -0.50 1,285 24,239 +287 Hover/Click
Jul21 200617 297.10 298.10 296.00 296.60 -0.30 1,325 17,389 +313 Hover/Click
Aug21 200617 298.10 298.60 296.80 297.20 -0.30 296 4,175 +49 Hover/Click
Total Volume and Open Interest 91,107 450,100 +580  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200617 27.96 28.27 27.75 28.10 +0.11 57,071 93,333 -5,046 Hover/Click
Aug20 200617 28.14 28.45 27.94 28.28 +0.10 16,814 55,239 +448 Hover/Click
Sep20 200617 28.25 28.60 28.08 28.43 +0.11 9,568 45,433 +732 Hover/Click
Oct20 200617 28.47 28.73 28.27 28.58 +0.10 6,653 22,807 -86 Hover/Click
Dec20 200617 28.76 29.05 28.59 28.91 +0.11 32,107 146,572 -1,623 Hover/Click
Jan21 200617 29.01 29.29 28.82 29.15 +0.12 3,892 22,188 +648 Hover/Click
Mar21 200617 29.18 29.46 28.97 29.31 +0.12 2,067 35,477 +17 Hover/Click
May21 200617 29.37 29.62 29.11 29.46 +0.12 863 24,633 +46 Hover/Click
Jul21 200617 29.57 29.83 29.32 29.66 +0.11 1,922 14,381 +627 Hover/Click
Aug21 200617 29.73 29.91 29.42 29.74 +0.12 45 2,277 +6 Hover/Click
Total Volume and Open Interest 131,591 473,270 -4,384  
Canola(WCE) Weekly Monthly
Jul20 200617 473.3 474.5 471.7 473.3 unch 22,013 37,140 -11,194 Hover/Click
Nov20 200617 474.6 476.2 472.0 474.9 +0.5 15,821 97,745 +2,750 Hover/Click
Jan21 200617 479.8 481.8 478.0 480.7 +0.4 1,248 16,002 -105 Hover/Click
Mar21 200617 485.5 486.9 483.5 486.1 +0.2 397 4,045 +77 Hover/Click
May21 200617 490.6 491.7 488.3 491.0 unch 63 2,242 +28 Hover/Click
Total Volume and Open Interest 39,566 158,247 -8,427  
Corn(CBOT) Weekly Monthly
Jul20 200617 328.00 331.25 325.00 330.25 +1.25 170,741 342,544 -15,592 Hover/Click
Sep20 200617 333.50 335.75 330.75 335.00 +0.75 96,822 499,261 +10,858 Hover/Click
Dec20 200617 342.00 343.75 339.25 342.75 unch 77,359 456,297 +19,697 Hover/Click
Mar21 200617 353.75 355.00 351.00 353.75 -0.25 8,204 74,919 +894 Hover/Click
May21 200617 360.00 361.50 357.75 360.00 -0.50 2,332 22,091 +41 Hover/Click
Jul21 200617 364.50 366.50 363.00 365.00 -0.50 2,217 67,008 +44 Hover/Click
Sep21 200617 364.25 365.75 362.50 365.00 -0.25 523 24,498 +296 Hover/Click
Dec21 200617 371.00 373.00 369.50 371.75 -0.50 3,075 69,534 +634 Hover/Click
Mar22 200617 380.50 382.25 380.00 381.75 -0.50 36 2,388 +25 Hover/Click
May22 200617 384.75 387.00 384.75 387.00 -0.50 0 469 +0 Hover/Click
Total Volume and Open Interest 361,396 1,561,727 +16,934  
Wheat(CBOT) Weekly Monthly
Jul20 200617 494.50 495.75 487.25 488.75 -7.25 51,218 93,790 -8,219 Hover/Click
Sep20 200617 499.25 500.75 492.75 494.00 -7.25 42,681 167,373 +9,543 Hover/Click
Dec20 200617 509.00 509.25 502.00 503.00 -6.50 18,387 80,736 +4,864 Hover/Click
Mar21 200617 518.00 518.25 512.00 512.50 -5.75 8,314 30,720 +787 Hover/Click
May21 200617 522.75 522.75 517.25 517.75 -5.00 2,030 9,491 +578 Hover/Click
Jul21 200617 522.50 522.75 519.00 519.75 -3.50 710 10,596 +93 Hover/Click
Total Volume and Open Interest 123,514 399,990 +7,745  
Wheat(KCBT) Weekly Monthly
Jul20 200617 436.75 436.75 430.75 432.50 -5.75 27,439 58,702 -6,305 Hover/Click
Sep20 200617 444.75 445.25 439.50 441.00 -6.00 25,068 103,271 +7,717 Hover/Click
Dec20 200617 458.25 458.75 453.25 454.25 -6.50 8,324 47,231 +1,016 Hover/Click
Mar21 200617 471.75 472.00 466.50 467.50 -6.50 3,448 11,656 -1,058 Hover/Click
May21 200617 479.00 479.25 475.00 475.50 -6.00 1,220 5,907 +619 Hover/Click
Jul21 200617 484.50 485.00 480.50 481.25 -5.75 120 3,183 +38 Hover/Click
Sep21 200617 493.00 493.00 489.00 489.50 -6.00 5 106 +4 Hover/Click
Total Volume and Open Interest 65,626 230,361 +2,031  
Wheat(MGE) Weekly Monthly
Jul20 200617 514.75 524.00 512.50 520.25 +5.25 5,529 24,063 -3,619 Hover/Click
Sep20 200617 526.25 534.75 523.75 530.75 +4.50 5,765 22,977 +1,513 Hover/Click
Dec20 200617 538.75 546.50 536.25 541.75 +3.00 673 11,894 +89 Hover/Click
Mar21 200617 551.25 557.00 551.25 553.00 +1.75 152 4,920 +77 Hover/Click
May21 200617 562.75 563.00 560.75 560.75 +2.25 16 2,031 +0 Hover/Click
Jul21 200617 566.00 566.00 566.00 566.00 +2.00 3 258 +2 Hover/Click
Total Volume and Open Interest 12,150 66,289 -1,926  
Oats(CBOT) Weekly Monthly
Jul20 200617 303.75 308.75 300.00 305.00 +2.25 383 2,085 -19 Hover/Click
Sep20 200617 282.00 285.75 281.00 283.50 -0.25 30 631 -4 Hover/Click
Dec20 200617 276.00 279.25 273.50 277.25 -0.50 142 2,099 +83 Hover/Click
Mar21 200617 281.25 281.25 281.25 281.25 +0.25 0 20 +0 Hover/Click
Total Volume and Open Interest 555 4,840 +60  
Rough Rice(CBOT) Weekly Monthly
Jul20 200617 15.40 15.40 14.31 14.55 -1.18 1,042 1,680 -562 Hover/Click
Sep20 200617 12.00 12.13 11.92 12.10 +0.07 314 7,218 +109 Hover/Click
Nov20 200617 11.78 11.91 11.77 11.91 +0.12 10 1,297 +1 Hover/Click
Jan21 200617 11.98 12.06 11.98 12.06 +0.04 0 18 +0 Hover/Click
Total Volume and Open Interest 1,366 10,213 -452  
Live Cattle(CME) Weekly Monthly
Jun20 200617 96.000 96.650 95.750 96.500 +0.170 2,149 8,230 -761 Hover/Click
Aug20 200617 96.285 96.950 95.750 96.850 +0.065 20,943 129,401 +1,835 Hover/Click
Oct20 200617 99.285 99.930 98.885 99.830 +0.080 11,734 59,635 +998 Hover/Click
Dec20 200617 103.400 104.135 103.035 103.885 unch 9,629 42,318 +768 Hover/Click
Feb21 200617 107.330 108.080 106.950 107.980 +0.280 4,329 15,530 -404 Hover/Click
Apr21 200617 109.885 110.580 109.535 110.500 +0.300 1,036 11,181 +39 Hover/Click
Total Volume and Open Interest 50,288 270,790 +2,431  
Feeder Cattle(CME) Weekly Monthly
Aug20 200617 132.300 133.850 131.700 133.575 +0.695 4,898 17,204 -71 Hover/Click
Sep20 200617 133.880 135.285 133.285 134.950 +0.500 2,659 5,485 -128 Hover/Click
Oct20 200617 134.800 136.150 134.285 135.735 +0.250 1,410 3,997 +115 Hover/Click
Nov20 200617 135.300 136.750 134.985 136.325 +0.225 802 2,850 -67 Hover/Click
Jan21 200617 135.075 135.880 134.185 135.500 +0.265 309 2,512 +69 Hover/Click
Mar21 200617 134.380 135.000 133.650 134.650 +0.215 54 548 +10 Hover/Click
Apr21 200617 134.600 135.450 134.435 135.130 -0.320 0 20 +0 Hover/Click
Total Volume and Open Interest 10,132 32,619 -72  
Lean Hogs(CME) Weekly Monthly
Jul20 200617 48.500 49.850 48.180 49.650 unch 13,344 33,766 -2,235 Hover/Click
Aug20 200617 52.180 53.400 51.530 53.180 +0.150 13,799 80,030 +1,947 Hover/Click
Oct20 200617 50.880 51.550 50.200 51.230 -0.500 6,325 42,399 -488 Hover/Click
Dec20 200617 51.880 52.330 51.180 52.150 -0.430 3,733 35,299 +395 Hover/Click
Feb21 200617 58.530 59.080 58.050 58.950 -0.380 1,118 14,130 -43 Hover/Click
Apr21 200617 65.000 65.530 64.530 65.400 -0.400 582 5,442 +183 Hover/Click
May21 200617 70.230 70.230 69.880 70.230 -0.320 3 116 +0  
Jun21 200617 74.430 75.030 74.230 75.000 -0.380 25 1,156 +16 Hover/Click
Total Volume and Open Interest 38,931 212,531 -225  
Class III Milk(CME) Weekly Monthly
Jun20 200617 20.65 20.97 20.60 20.75 +0.11 154 5,862 -12 Hover/Click
Jul20 200617 19.22 19.90 19.22 19.79 +0.37 527 4,653 +138 Hover/Click
Aug20 200617 17.91 18.22 17.79 18.09 +0.20 394 3,234 +113 Hover/Click
Sep20 200617 17.30 17.46 17.29 17.46 +0.10 118 2,664 +32 Hover/Click
Oct20 200617 17.00 17.03 16.90 17.01 unch 52 2,051 +3 Hover/Click
Nov20 200617 16.82 16.82 16.70 16.81 unch 15 1,710 +8 Hover/Click
Dec20 200617 16.22 16.34 16.14 16.34 +0.12 14 1,488 +3 Hover/Click
Jan21 200617 16.11 16.11 15.95 16.11 unch 0 502 +0 Hover/Click
Feb21 200617 16.02 16.02 16.02 16.02 +0.01 0 491 +0 Hover/Click
Mar21 200617 16.06 16.06 16.06 16.06 unch 0 493 +0 Hover/Click
Apr21 200617 16.10 16.10 16.10 16.10 unch 0 293 +0 Hover/Click
May21 200617 16.18 16.18 16.18 16.18 unch 0 255 +0 Hover/Click
Jun21 200617 16.24 16.24 16.24 16.24 unch 0 203 +0 Hover/Click
Total Volume and Open Interest 1,274 24,192 +285  
Cocoa(ICE) Weekly Monthly
Jul20 200617 2392 2396 2379 2379 +19 3,402 2,347 -4,401 Hover/Click
Sep20 200617 2261 2273 2218 2230 -39 20,164 97,246 +1,091 Hover/Click
Dec20 200617 2251 2258 2208 2218 -40 7,313 54,974 -511 Hover/Click
Mar21 200617 2241 2245 2201 2212 -35 4,934 31,391 -54 Hover/Click
May21 200617 2242 2243 2201 2214 -33 648 13,288 -48 Hover/Click
Jul21 200617 2242 2243 2205 2215 -31 338 5,621 +32 Hover/Click
Sep21 200617 2243 2243 2204 2213 -30 155 3,033 +62 Hover/Click
Total Volume and Open Interest 37,210 210,169 -3,643  
Coffee "C"(ICE) Weekly Monthly
Jul20 200617 93.25 96.80 93.15 96.25 +2.60 22,016 29,592 -8,107 Hover/Click
Sep20 200617 95.00 98.75 95.00 98.15 +2.55 33,819 95,873 +5,685 Hover/Click
Dec20 200617 97.30 100.90 97.25 100.30 +2.50 10,789 61,076 +637 Hover/Click
Mar21 200617 99.55 102.85 99.50 102.40 +2.45 10,978 32,030 -474 Hover/Click
May21 200617 101.15 104.25 101.00 103.80 +2.40 3,707 16,070 +1,158 Hover/Click
Jul21 200617 102.60 105.60 102.50 105.20 +2.30 872 8,298 +123 Hover/Click
Total Volume and Open Interest 83,270 269,591 -623  
Orange Juice(ICE) Weekly Monthly
Jul20 200617 116.45 120.75 115.90 120.55 +4.60 1,124 4,688 -540 Hover/Click
Sep20 200617 119.05 123.90 118.90 123.65 +4.60 936 5,010 +495 Hover/Click
Nov20 200617 121.70 125.60 121.70 125.60 +4.00 150 1,010 +56 Hover/Click
Jan21 200617 127.90 127.95 127.90 127.95 +3.75 40 478 +5 Hover/Click
Mar21 200617 130.60 130.65 130.60 130.65 +3.75 8 199 +5 Hover/Click
May21 200617 132.85 132.85 132.85 132.85 +3.75 2 13 +2 Hover/Click
Total Volume and Open Interest 2,260 11,398 +23  
Sugar #11(ICE) Weekly Monthly
Jul20 200617 12.09 12.18 11.93 12.11 -0.08 80,294 118,739 -19,565 Hover/Click
Oct20 200617 12.18 12.29 12.04 12.26 -0.02 81,000 381,118 -326 Hover/Click
Mar21 200617 12.73 12.79 12.56 12.77 -0.03 22,517 178,590 +558 Hover/Click
May21 200617 12.42 12.45 12.27 12.44 -0.03 6,160 81,814 +1,074 Hover/Click
Jul21 200617 12.09 12.14 11.98 12.11 -0.05 4,982 68,989 +231 Hover/Click
Oct21 200617 12.00 12.02 11.89 11.96 -0.11 3,484 58,564 +654 Hover/Click
Mar22 200617 12.22 12.25 12.10 12.17 -0.10 2,396 36,177 +1,007 Hover/Click
May22 200617 11.89 11.99 11.82 11.89 -0.08 862 14,302 +217 Hover/Click
Total Volume and Open Interest 203,352 968,398 -15,376  
London Cocoa(LCE) Weekly Monthly
Jul20 200617 1843 1846 1811 1813 -32 3,874 50,078 -963 Hover/Click
Sep20 200617 1700 1701 1663 1672 -31 10,336 48,843 +835 Hover/Click
Dec20 200617 1644 1646 1620 1627 -18 6,366 63,286 -76 Hover/Click
Mar21 200617 1617 1619 1596 1604 -14 4,654 48,730 +715 Hover/Click
May21 200617 1621 1621 1598 1606 -14 1,953 16,337 +33 Hover/Click
Jul21 200617 1619 1623 1599 1608 -13 611 8,696 +98 Hover/Click
Sep21 200617 1616 1620 1599 1606 -13 563 10,656 +288 Hover/Click
Total Volume and Open Interest 28,746 253,280 +1,105  
London Sugar(LCE) Weekly Monthly
Aug20 200617 388.20 390.20 381.80 386.10 -3.80 4,581 39,266 -609 Hover/Click
Oct20 200617 371.90 372.80 367.50 369.70 -2.90 3,154 31,553 +640 Hover/Click
Dec20 200617 363.00 363.30 359.40 361.30 -1.80 1,790 16,338 +512 Hover/Click
Mar21 200617 361.70 362.10 358.10 359.50 -2.70 1,047 12,352 +6 Hover/Click
May21 200617 363.80 364.20 360.00 361.30 -3.00 364 5,175 +0 Hover/Click
Total Volume and Open Interest 11,231 110,689 +615  
Cotton(ICE) Weekly Monthly
Jul20 200617 60.06 61.36 59.91 61.34 +1.27 9,617 18,765 -4,900 Hover/Click
Oct20 200617 60.03 60.87 60.03 60.87 +1.10 22 86 -2 Hover/Click
Dec20 200617 59.00 60.05 58.68 60.00 +0.92 20,777 111,569 +1,847 Hover/Click
Mar21 200617 59.33 60.57 59.28 60.53 +0.99 2,354 20,227 +182 Hover/Click
May21 200617 59.99 61.08 59.99 61.04 +0.97 771 4,893 -14 Hover/Click
Jul21 200617 60.39 61.48 60.39 61.44 +0.95 574 4,833 -177 Hover/Click
Total Volume and Open Interest 34,348 171,051 -2,895  
Lumber(CME) Weekly Monthly
Jul20 200617 371.1 386.0 367.1 382.3 +8.9 223 1,197 -57  
Sep20 200617 368.5 378.4 362.5 376.7 +7.5 150 896 +24  
Nov20 200617 365.1 372.6 360.6 370.9 +5.6 16 341 +4  
Jan21 200617 364.9 370.5 364.9 370.0 +5.0 3 48 +2  
Mar21 200617 368.6 368.6 368.6 368.6 +5.0        
May21 200617 367.1 367.1 367.1 367.1 +5.0        
Jul21 200617 365.6 365.6 365.6 365.6 +5.0        
Total Volume and Open Interest 392 2,482 -27  
Crude Oil(NYM) Weekly Monthly
Jul20 200617 37.93 38.75 37.21 37.96 -0.42 387,546 126,969 -24,402 Hover/Click
Aug20 200617 38.21 39.01 37.48 38.21 -0.44 262,235 274,567 +13,611 Hover/Click
Sep20 200617 38.36 39.20 37.71 38.40 -0.47 110,696 323,001 +1,519 Hover/Click
Oct20 200617 38.53 39.37 37.94 38.58 -0.51 28,557 124,775 +1,454 Hover/Click
Nov20 200617 38.61 39.58 38.23 38.74 -0.56 17,102 127,802 -461 Hover/Click
Dec20 200617 39.08 39.76 38.41 38.90 -0.61 73,420 319,823 -2,329 Hover/Click
Jan21 200617 39.03 39.92 38.65 39.06 -0.63 8,169 79,174 +700 Hover/Click
Feb21 200617 39.28 40.05 38.90 39.21 -0.66 6,650 44,717 +461 Hover/Click
Mar21 200617 39.31 40.21 39.07 39.37 -0.65 8,143 55,363 +417 Hover/Click
Apr21 200617 39.56 40.35 39.32 39.52 -0.66 2,560 32,612 +262 Hover/Click
May21 200617 39.73 40.43 39.54 39.67 -0.69 3,545 30,488 +355 Hover/Click
Jun21 200617 39.98 40.69 39.54 39.82 -0.70 16,689 119,781 +291 Hover/Click
Jul21 200617 40.03 40.43 39.88 39.96 -0.70 1,067 25,880 +399 Hover/Click
Aug21 200617 40.09 40.09 40.02 40.09 -0.70 248 17,288 +60 Hover/Click
Sep21 200617 40.22 40.22 40.14 40.22 -0.70 2,270 38,453 -85 Hover/Click
Oct21 200617 40.35 40.35 40.27 40.35 -0.69 379 15,916 +62 Hover/Click
Total Volume and Open Interest 960,125 2,095,273 -6,424  
e-miNY Crude Oil(NYM)
Jul20 200617 37.950 38.750 37.225 37.950 -0.425 17,193 2,541 +155  
Aug20 200617 38.050 39.000 37.475 38.200 -0.450 3,986 1,196 -9  
Sep20 200617 38.275 39.175 37.700 38.400 -0.475 222 589 +0  
Oct20 200617 38.275 39.350 37.950 38.575 -0.525 47 185 +3  
Nov20 200617 38.625 39.200 38.425 38.750 -0.550 12 52 -1  
Dec20 200617 38.700 39.725 38.425 38.900 -0.600 144 419 +0  
Jan21 200617 39.075 39.900 38.650 39.050 -0.650 128 119 +6  
Feb21 200617 39.100 39.750 39.100 39.200 -0.675 2 59 -2  
Mar21 200617 39.375 39.375 39.375 39.375 -0.650 1 40 +1  
Apr21 200617 39.525 39.525 39.525 39.525 -0.650 4 34 -2  
Total Volume and Open Interest 21,781 5,499 +129  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200617 117.80 119.26 115.97 118.20 -0.02 48,458 54,925 -2,921 Hover/Click
Aug20 200617 119.63 120.94 117.56 119.66 -0.21 28,402 58,206 +1,841 Hover/Click
Sep20 200617 120.95 122.71 119.34 121.45 -0.21 17,423 44,440 +874 Hover/Click
Oct20 200617 122.50 124.39 121.10 123.22 -0.21 8,810 24,556 +315 Hover/Click
Nov20 200617 123.60 125.30 122.67 124.68 -0.23 4,956 21,293 -205 Hover/Click
Dec20 200617 125.40 126.99 123.96 125.81 -0.32 7,374 43,600 -192 Hover/Click
Jan21 200617 126.54 128.16 125.30 127.01 -0.40 2,029 19,423 +620 Hover/Click
Feb21 200617 127.29 129.15 126.38 127.99 -0.48 463 13,396 +14 Hover/Click
Mar21 200617 128.70 129.81 127.04 128.59 -0.55 630 14,077 -65 Hover/Click
Apr21 200617 128.15 128.88 128.15 128.62 -0.67 386 8,995 -23 Hover/Click
May21 200617 128.47 128.95 128.47 128.95 -0.80 250 5,097 +30 Hover/Click
Jun21 200617 129.68 130.91 128.33 129.49 -0.91 711 20,610 -84 Hover/Click
Jul21 200617 130.75 130.75 130.75 130.75 -0.95 125 3,711 +47 Hover/Click
Aug21 200617 131.91 131.91 131.91 131.91 -1.00 112 3,167 -14 Hover/Click
Total Volume and Open Interest 121,027 386,331 +198  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200617 118.89 121.97 117.50 121.53 +0.80 65,762 59,376 -2,445 Hover/Click
Aug20 200617 119.86 122.70 118.34 122.19 +0.70 54,474 76,875 -1,640 Hover/Click
Sep20 200617 119.38 121.96 117.92 121.34 +0.46 26,976 56,581 +188 Hover/Click
Oct20 200617 110.73 113.54 109.75 112.51 -0.06 10,723 38,988 +686 Hover/Click
Nov20 200617 109.20 111.33 108.38 110.40 -0.27 5,360 18,978 +18 Hover/Click
Dec20 200617 108.09 110.47 107.15 109.15 -0.49 6,254 41,312 -387 Hover/Click
Jan21 200617 108.43 110.00 108.00 109.33 -0.64 1,167 10,498 +89 Hover/Click
Feb21 200617 109.85 110.41 109.60 110.41 -0.71 552 3,823 -10 Hover/Click
Mar21 200617 111.77 112.27 111.40 112.27 -0.68 434 6,595 +219 Hover/Click
Apr21 200617 127.29 127.31 126.49 126.96 -0.84 380 7,802 +174 Hover/Click
Total Volume and Open Interest 173,348 361,402 -3,012  
e-miNY RBOB Gasoline(NYM)
Jul20 200617 121.53 121.53 121.53 121.53 +0.80 0 2 +0  
Aug20 200617 122.19 122.19 122.19 122.19 +0.70        
Sep20 200617 121.34 121.34 121.34 121.34 +0.46        
Oct20 200617 112.51 112.51 112.51 112.51 -0.06        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200617 1.613 1.648 1.602 1.638 +0.024 191,894 156,428 -7,664 Hover/Click
Aug20 200617 1.700 1.736 1.688 1.727 +0.026 137,598 194,453 +19,344 Hover/Click
Sep20 200617 1.759 1.792 1.745 1.784 +0.028 63,833 179,240 -176 Hover/Click
Oct20 200617 1.874 1.907 1.857 1.900 +0.032 39,817 116,768 +2,688 Hover/Click
Nov20 200617 2.293 2.317 2.273 2.312 +0.026 11,449 54,600 +1,297 Hover/Click
Dec20 200617 2.782 2.814 2.778 2.809 +0.022 11,098 63,786 +946 Hover/Click
Jan21 200617 2.924 2.953 2.922 2.950 +0.022 13,271 112,374 +1,950 Hover/Click
Feb21 200617 2.892 2.920 2.886 2.918 +0.021 2,938 38,708 +151 Hover/Click
Mar21 200617 2.777 2.809 2.777 2.806 +0.019 7,070 77,882 +237 Hover/Click
Apr21 200617 2.494 2.510 2.487 2.506 +0.011 6,199 69,114 +131 Hover/Click
May21 200617 2.472 2.480 2.463 2.475 +0.009 2,701 26,371 +609 Hover/Click
Jun21 200617 2.508 2.515 2.501 2.509 +0.009 1,256 17,860 +131 Hover/Click
Jul21 200617 2.548 2.557 2.542 2.550 +0.011 856 15,014 +17 Hover/Click
Aug21 200617 2.555 2.562 2.550 2.558 +0.011 1,545 11,597 +276 Hover/Click
Sep21 200617 2.544 2.546 2.532 2.541 +0.010 1,180 14,086 +259 Hover/Click
Oct21 200617 2.546 2.565 2.546 2.559 +0.010 2,592 32,401 +778 Hover/Click
Total Volume and Open Interest 498,057 1,289,083 +20,970  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200617 40.61 41.46 40.03 40.71 -0.25 215,424 287,376 -24,162 Hover/Click
Sep20 200617 40.81 41.60 40.18 40.77 -0.36 153,943 408,702 +8,448 Hover/Click
Oct20 200617 40.91 41.75 40.38 40.91 -0.44 65,238 185,015 +559 Hover/Click
Nov20 200617 41.15 42.00 40.67 41.12 -0.53 40,603 137,546 +5,194 Hover/Click
Dec20 200617 41.46 42.24 40.96 41.34 -0.59 93,713 308,663 +2,007 Hover/Click
Jan21 200617 41.72 42.50 41.29 41.58 -0.63 28,670 150,042 +8,032 Hover/Click
Feb21 200617 41.81 42.71 41.58 41.80 -0.67 10,114 104,035 -542 Hover/Click
Mar21 200617 42.10 42.97 41.84 42.05 -0.70 12,303 86,489 -287 Hover/Click
Apr21 200617 42.61 43.22 42.14 42.28 -0.72 2,560 60,086 -120 Hover/Click
May21 200617 42.77 42.77 42.48 42.53 -0.74 2,673 42,861 +918 Hover/Click
Jun21 200617 42.93 43.75 42.59 42.78 -0.75 18,590 156,931 +625 Hover/Click
Jul21 200617 43.02 43.02 43.02 43.02 -0.74 1,061 47,560 -279 Hover/Click
Aug21 200617 43.23 43.23 43.23 43.23 -0.75 955 32,193 -85 Hover/Click
Sep21 200617 43.41 43.41 43.41 43.41 -0.75 2,457 41,336 +474 Hover/Click
Total Volume and Open Interest 682,519 2,686,569 +1,139  
Gas Oil(ICE) Weekly Monthly
Jul20 200617 346.75 354.50 343.50 349.50 +3.50 75,272 133,990 -13,519 Hover/Click
Aug20 200617 351.50 359.25 348.75 354.00 +2.50 40,245 99,901 +1,036 Hover/Click
Sep20 200617 357.50 363.75 353.75 358.75 +2.00 24,267 102,333 +3,181 Hover/Click
Oct20 200617 361.75 367.50 358.00 362.50 +1.50 10,321 62,547 +806 Hover/Click
Nov20 200617 364.50 370.00 360.75 365.25 +1.50 6,847 47,452 -166 Hover/Click
Dec20 200617 366.00 372.00 362.75 367.00 +1.25 20,014 92,357 -427 Hover/Click
Jan21 200617 369.75 374.25 366.50 370.25 +1.00 2,454 39,882 -25 Hover/Click
Feb21 200617 373.75 375.00 370.75 373.75 +1.00 1,069 24,415 +82 Hover/Click
Mar21 200617 376.00 381.00 373.25 376.75 +0.75 1,338 23,404 -72 Hover/Click
Apr21 200617 379.75 381.00 377.50 379.50 +0.75 529 15,077 -97 Hover/Click
Total Volume and Open Interest 195,856 878,726 -7,428  
Ethanol(CBOT)
Jul20 200617 1.160 1.253 1.160 1.247 +0.047 1 72 +0  
Aug20 200617 1.150 1.215 1.150 1.215 +0.035 1 34 +1  
Sep20 200617 1.215 1.215 1.215 1.215 +0.035        
Oct20 200617 1.215 1.215 1.215 1.215 +0.035        
Nov20 200617 1.216 1.216 1.216 1.216 +0.035 0 1 +0  
Dec20 200617 1.251 1.251 1.251 1.251 +0.035 0 1 +0  
Jan21 200617 1.247 1.247 1.247 1.247 +0.035        
Feb21 200617 1.247 1.247 1.247 1.247 +0.035        
Total Volume and Open Interest 2 108 +1  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200617 37.80 38.73 37.23 37.96 -0.42 35,034 30,653 -5,386 Hover/Click
Aug20 200617 38.06 38.99 37.47 38.21 -0.44 68,196 55,521 -1,567 Hover/Click
Sep20 200617 38.12 39.17 37.72 38.40 -0.47 60,496 70,221 -2,173 Hover/Click
Oct20 200617 38.30 39.32 38.08 38.58 -0.51 24,805 33,699 +2,584 Hover/Click
Nov20 200617 38.53 39.50 38.40 38.74 -0.56 11,825 18,219 +294 Hover/Click
Dec20 200617 38.78 39.72 38.60 38.90 -0.61 18,196 87,260 -88 Hover/Click
Jan21 200617 39.53 39.53 38.86 39.06 -0.63 1,095 11,672 -74 Hover/Click
Feb21 200617 39.00 40.00 39.00 39.21 -0.66 311 6,672 -7 Hover/Click
Mar21 200617 39.32 39.49 39.32 39.37 -0.65 758 8,251 +76 Hover/Click
Apr21 200617 39.52 39.52 39.52 39.52 -0.66 150 5,747 -19 Hover/Click
May21 200617 39.67 39.67 39.67 39.67 -0.69 44 5,647 -5 Hover/Click
Jun21 200617 39.82 40.57 39.82 39.82 -0.70 2,657 35,792 -52 Hover/Click
Jul21 200617 39.96 39.96 39.96 39.96 -0.70 17 5,701 -12 Hover/Click
Aug21 200617 40.09 40.09 40.09 40.09 -0.70 12 6,577 +0 Hover/Click
Sep21 200617 40.22 40.22 40.22 40.22 -0.70 95 5,932 +20 Hover/Click
Oct21 200617 40.35 40.35 40.35 40.35 -0.69 0 6,694 +0 Hover/Click
Total Volume and Open Interest 227,583 532,693 -6,632  
US Dollar Index(ICE) Weekly Monthly
Sep20 200617 96.950 97.350 96.765 97.145 +0.212 18,517 19,753 +1,196 Hover/Click
Dec20 200617 96.845 97.260 96.790 97.115 +0.213 23 523 +3 Hover/Click
Mar21 200617 97.090 97.090 97.090 97.090 +0.202 2 48 +2 Hover/Click
Total Volume and Open Interest 18,542 20,324 -11,697  
Australian Dollar(CME) Weekly Monthly
Sep20 200617 68.83 69.24 68.53 68.91 -0.03 135,817 88,081 +1,937 Hover/Click
Dec20 200617 68.75 69.23 68.54 68.91 -0.02 25 505 +3 Hover/Click
Mar21 200617 68.89 69.18 68.65 68.89 -0.03 0 22 +0 Hover/Click
Total Volume and Open Interest 136,753 89,357 -48,629  
British Pound(CME) Weekly Monthly
Sep20 200617 125.73 125.95 125.17 125.46 -0.37 101,540 165,273 +2,448 Hover/Click
Dec20 200617 125.48 125.99 125.25 125.51 -0.38 66 299 +22 Hover/Click
Mar21 200617 125.61 126.05 125.44 125.61 -0.37 0 188 +0 Hover/Click
Total Volume and Open Interest 101,715 166,588 -46,519  
Canadian Dollar(CME) Weekly Monthly
Sep20 200617 73.84 74.03 73.58 73.74 +0.01 81,195 95,663 +1,777 Hover/Click
Dec20 200617 73.88 74.02 73.59 73.74 +0.01 38 4,086 +3 Hover/Click
Mar21 200617 73.90 74.00 73.67 73.76 +0.01 4 249 +0 Hover/Click
Jun21 200617 73.74 73.95 73.71 73.74 +0.01 2 145 +0 Hover/Click
Total Volume and Open Interest 87,026 125,488 +169  
Japanese Yen(CME) Weekly Monthly
Sep20 200617 93.30 93.63 93.20 93.51 +0.16 76,392 125,613 -1,678 Hover/Click
Dec20 200617 93.47 93.78 93.36 93.66 +0.16 2 181 +0 Hover/Click
Mar21 200617 93.88 93.92 93.61 93.88 +0.15 12 11 +0 Hover/Click
Total Volume and Open Interest 76,532 127,057 -36,780  
Swiss Franc(CME) Weekly Monthly
Sep20 200617 105.38 105.75 105.22 105.60 unch 24,358 35,853 +554 Hover/Click
Dec20 200617 105.89 106.03 105.57 105.89 -0.01 0 93 +0 Hover/Click
Mar21 200617 106.23 106.23 105.94 106.23 -0.01 10 12 +9 Hover/Click
Total Volume and Open Interest 24,368 35,958 -12,973  
EuroFX(CME) Weekly Monthly
Sep20 200617 112.85 113.17 112.29 112.54 -0.42 176,721 556,039 +4,422 Hover/Click
Dec20 200617 113.03 113.40 112.53 112.78 -0.42 513 2,582 +112 Hover/Click
Mar21 200617 112.90 113.67 112.86 113.06 -0.42 7 710 +6 Hover/Click
Total Volume and Open Interest 178,333 572,669 -93,900  
Mexican Peso(CME) Weekly Monthly
Jul20 200617 448.25 449.25 444.25 446.63 -0.75 24 122 -9  
Aug20 200617 447.00 447.00 442.25 444.50 -0.75 3 11 -3  
Total Volume and Open Interest 50,494 110,215 -1,399  
Brazilian Real(CME) Weekly Monthly
Jul20 200617 192.05 192.85 189.45 190.10 -2.05 12,728 23,761 -461  
Aug20 200617 191.40 192.45 189.40 189.85 -2.00 432 411 +155  
Sep20 200617 191.05 191.05 189.40 189.65 -2.05 114 718 +48 Hover/Click
Oct20 200617 189.55 190.60 189.15 189.45 -2.00        
Total Volume and Open Interest 13,274 24,890 -258  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200617 177~060 178~000 176~290 177~250 +0~160 736 4,990 -270 Hover/Click
Sep20 200617 175~180 176~130 175~090 176~060 +0~160 206,246 983,832 -37 Hover/Click
Dec20 200617 175~060 175~060 175~060 175~060 +0~160 0 1 +0 Hover/Click
Total Volume and Open Interest 206,982 988,823 -307  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200617 138~255 139~015 138~235 138~310 +0~055 3,925 8,398 -2,753 Hover/Click
Sep20 200617 138~140 138~215 138~115 138~190 +0~050 1,056,998 3,241,189 +28,635 Hover/Click
Dec20 200617 138~185 138~185 138~185 138~185 +0~050       Hover/Click
Total Volume and Open Interest 1,060,923 3,249,587 +25,882  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200617 125~194 125~216 125~184 125~204 +0~010 991 36,043 -208 Hover/Click
Sep20 200617 125~132 125~156 125~114 125~136 +0~010 588,229 3,400,626 -2,611 Hover/Click
Dec20 200617 125~136 125~136 125~136 125~136 +0~010       Hover/Click
Total Volume and Open Interest 589,220 3,436,669 -2,819  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200617 110~062 110~065 110~061 110~065 +0~004 1,121 51,510 -974 Hover/Click
Sep20 200617 110~102 110~106 110~097 110~103 +0~002 246,908 2,095,390 -1,075 Hover/Click
Dec20 200617 110~103 110~103 110~103 110~103 +0~002       Hover/Click
Total Volume and Open Interest 248,029 2,146,900 -2,049  
Eurodollars(CME) Weekly Monthly
Sep20 200617 99.695 99.705 99.690 99.700 +0.010 204,331 1,785,598 +15,846  
Dec20 200617 99.660 99.675 99.660 99.670 +0.010 108,980 1,076,283 -10,013  
Mar21 200617 99.755 99.765 99.750 99.760 +0.010 112,128 985,556 -6,633  
Jun21 200617 99.775 99.785 99.770 99.780 +0.010 159,552 865,107 -2,284  
Sep21 200617 99.785 99.795 99.780 99.785 +0.010 107,355 647,907 +12,475  
Dec21 200617 99.770 99.775 99.755 99.765 +0.010 91,185 695,950 +2,643  
Mar22 200617 99.770 99.785 99.765 99.780 +0.015 80,442 618,780 +15,838  
Jun22 200617 99.745 99.755 99.740 99.755 +0.020 107,208 510,663 -5,644  
Sep22 200617 99.720 99.735 99.715 99.730 +0.020 92,497 357,830 -3,064  
Dec22 200617 99.675 99.690 99.665 99.685 +0.020 81,061 288,829 -1,340  
Mar23 200617 99.645 99.670 99.645 99.665 +0.025 63,518 388,406 +1,848  
Jun23 200617 99.600 99.620 99.595 99.620 +0.030 125,070 175,070 -12,547  
Sep23 200617 99.555 99.580 99.550 99.575 +0.030 39,073 160,606 +4,069  
Dec23 200617 99.490 99.520 99.485 99.515 +0.030 36,181 145,716 +42  
Mar24 200617 99.445 99.485 99.445 99.475 +0.030 21,202 123,274 -1,887  
Jun24 200617 99.390 99.435 99.390 99.425 +0.035 26,262 86,551 +1,456  
Sep24 200617 99.335 99.385 99.330 99.370 +0.035 17,603 90,526 -2,067  
Dec24 200617 99.265 99.320 99.265 99.310 +0.040 22,731 77,740 -1,962  
Total Volume and Open Interest 1,662,665 9,453,338 -1,605,828  
Ultra T-Bond(CBOT)
Jun20 200617 214~03 216~00 213~31 215~17 +0~20 4,426 8,980 -2,268  
Sep20 200617 212~23 214~10 211~31 213~23 +0~20 132,270 1,028,651 -6,150  
Dec20 200617 213~23 213~23 213~23 213~23 +0~20        
Total Volume and Open Interest 136,696 1,037,631 -8,418  
Ultra 10-Yr T-Note(CBOT)
Jun20 200617 155~255 156~100 155~220 156~070 +0~125 481 20,423 -140  
Sep20 200617 155~290 156~130 155~245 156~095 +0~110 139,455 940,724 +809  
Dec20 200617 156~135 156~135 156~135 156~135 +0~110        
Total Volume and Open Interest 139,936 961,147 +669  
30 Day Federal Funds(CBOT)
Jun20 200617 99.918 99.920 99.915 99.918 +0.003 11,391 154,608 +779  
Jul20 200617 99.910 99.920 99.905 99.915 +0.010 12,831 206,363 +1,867  
Aug20 200617 99.915 99.925 99.910 99.920 +0.010 20,647 188,329 +2,916  
Sep20 200617 99.920 99.930 99.920 99.925 +0.010 7,539 97,622 +1,463  
Oct20 200617 99.935 99.945 99.930 99.935 +0.005 17,619 227,421 +2,441  
Nov20 200617 99.945 99.950 99.940 99.940 unch 6,809 156,698 -193  
Total Volume and Open Interest 135,648 1,709,655 +21,972  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200617 152.07 152.15 152.00 152.01 -0.04 787 12,398 +117 Hover/Click
Dec20 200617 152.01 152.01 152.01 152.01 -0.04       Hover/Click
Mar21 200617 152.01 152.01 152.01 152.01 -0.04       Hover/Click
Total Volume and Open Interest 787 12,398 +117  
Euro-Buxl(EUREX)
Sep20 200617 216.76 217.64 214.70 216.94 +0.08 41,942 200,347 -3,844  
Dec20 200617 215.44 215.44 215.44 215.44 +0.08        
Mar21 200617 214.64 214.64 214.64 214.64 +0.08        
Total Volume and Open Interest 41,942 200,347 -3,844  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200617 175.34 175.63 174.80 175.40 unch 475,613 1,146,390 -14,419 Hover/Click
Dec20 200617 172.63 172.63 172.63 172.63 unch 2 30 +1 Hover/Click
Mar21 200617 175.15 175.15 175.15 175.15 unch       Hover/Click
Total Volume and Open Interest 475,615 1,146,420 -14,418  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200617 134.57 134.66 134.41 134.60 +0.01 318,033 976,115 +3,291 Hover/Click
Dec20 200617 134.60 134.60 134.60 134.60 +0.01       Hover/Click
Mar21 200617 137.40 137.40 137.40 137.40 +0.01       Hover/Click
Total Volume and Open Interest 318,033 976,115 +3,291  
Euro-Schatz(EUREX)
Sep20 200617 112.05 112.07 112.03 112.06 -0.01 216,634 1,371,717 -19,753  
Dec20 200617 112.07 112.07 112.07 112.07 -0.00        
Mar21 200617 113.66 113.66 113.66 113.66 -0.00        
Total Volume and Open Interest 216,634 1,371,717 -19,753  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200617 100.425 100.425 100.425 100.425 +0.015 345 1,763 +345  
Dec20 200617 100.435 100.435 100.435 100.435 +0.015 0 271 +0  
Total Volume and Open Interest 660 4,559 -366  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200617 138~12 138~12 138~12 138~12 +0~03 152 30,008 -150 Hover/Click
Sep20 200617 137~04 137~16 136~29 137~13 +0~04 109,797 475,423 +3,325 Hover/Click
Total Volume and Open Interest 109,949 505,431 +3,175  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200617 99.81 99.83 99.80 99.83 +0.02 21,882 482,240 -5,404  
Sep20 200617 99.82 99.85 99.82 99.85 +0.02 30,499 468,030 +2,194  
Dec20 200617 99.82 99.85 99.81 99.84 +0.02 27,510 394,995 -1,697  
Mar21 200617 99.88 99.90 99.86 99.89 +0.02 31,656 528,517 +209  
Jun21 200617 99.89 99.90 99.88 99.90 +0.02 31,504 431,632 +4,925  
Sep21 200617 99.88 99.90 99.88 99.90 +0.03 30,807 306,934 +9,908  
Total Volume and Open Interest 308,854 3,684,137 +11,940  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200617 100.410 100.430 100.410 100.425 +0.015 60,375 498,131 +10,266  
Dec20 200617 100.420 100.435 100.415 100.435 +0.015 58,040 371,734 -662  
Mar21 200617 100.435 100.450 100.430 100.450 +0.015 42,691 272,849 -5,050  
Total Volume and Open Interest 623,369 3,117,615 -397,289  
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 200617 99.85 99.86 99.84 99.86 +0.01 9,689 147,351 -1,468  
Dec20 200617 99.81 99.83 99.81 99.83 +0.01 13,174 159,745 +2,642  
Mar21 200617 99.80 99.83 99.80 99.83 +0.02 11,146 126,492 +3,588  
Jun21 200617 99.79 99.82 99.78 99.81 +0.02 13,760 93,402 -561  
Sep21 200617 99.77 99.80 99.77 99.79 +0.02 10,450 68,692 +5,869  
Dec21 200617 99.73 99.77 99.73 99.76 +0.02 2,844 59,399 +1,364  
Mar22 200617 99.72 99.75 99.72 99.74 +0.02 2,214 53,195 +879  
Jun22 200617 99.69 99.72 99.69 99.72 +0.03 1,687 17,518 +1,049  
Sep22 200617 99.69 99.69 99.69 99.69 +0.03 0 658 +0  
Total Volume and Open Interest 64,964 727,630 +13,362  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200617 99.07 99.09 99.03 99.07 unch 228,048 1,262,482 +86,914  
Dec20 200617 99.07 99.07 99.07 99.07 unch        
Total Volume and Open Interest 330,968 1,378,049    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200617 99.72 99.73 99.71 99.72 unch 188,691 1,023,611 +59,129  
Dec20 200617 99.71 99.71 99.71 99.71 unch        
Total Volume and Open Interest 296,036 1,139,553    
Gold(CMX) Weekly Monthly
Jun20 200617 1714.7 1729.2 1714.7 1729.2 -0.4 188 1,667 -109 Hover/Click
Aug20 200617 1735.3 1739.3 1717.3 1735.6 -0.9 200,225 336,609 -2,355 Hover/Click
Oct20 200617 1745.3 1747.4 1726.4 1744.3 -1.0 1,063 32,025 +107 Hover/Click
Dec20 200617 1751.5 1756.8 1735.6 1753.4 -1.0 4,425 70,475 +380 Hover/Click
Feb21 200617 1761.9 1763.2 1743.2 1761.4 -0.9 519 21,114 +208 Hover/Click
Apr21 200617 1764.5 1764.5 1764.5 1764.5 -0.9 503 5,256 +473 Hover/Click
Jun21 200617 1763.9 1767.6 1762.1 1766.3 -0.9 124 5,462 +32 Hover/Click
Aug21 200617 1768.2 1768.2 1767.4 1767.4 -0.8 18 1,927 +1 Hover/Click
Oct21 200617 1768.6 1768.6 1768.6 1768.6 -0.8 0 1,948 +0 Hover/Click
Dec21 200617 1769.9 1769.9 1769.9 1769.9 -0.8 2 4,219 -1 Hover/Click
Feb22 200617 1771.3 1771.3 1771.3 1771.3 -0.8 0 1 +0 Hover/Click
Apr22 200617 1773.2 1773.2 1773.2 1773.2 -0.8       Hover/Click
Total Volume and Open Interest 207,721 484,295 -1,222  
Silver(CMX) Weekly Monthly
Jul20 200617 1763.0 1781.5 1751.5 1777.5 +12.3 75,735 77,568 -4,965 Hover/Click
Sep20 200617 1775.5 1797.5 1766.5 1793.4 +13.6 11,483 69,938 +1,736 Hover/Click
Dec20 200617 1796.0 1816.0 1786.5 1812.2 +13.4 1,362 19,190 +203 Hover/Click
Mar21 200617 1813.0 1828.5 1810.5 1828.5 +14.1 47 3,548 +0 Hover/Click
May21 200617 1837.0 1838.8 1837.0 1838.8 +15.0 16 1,795 +9 Hover/Click
Jul21 200617 1844.2 1844.2 1844.2 1844.2 +15.0 0 299 +0 Hover/Click
Sep21 200617 1858.0 1858.0 1847.1 1847.1 +15.0 0 127 +0 Hover/Click
Total Volume and Open Interest 88,724 172,898 -3,016  
Platinum(NYMEX) Weekly Monthly
Jul20 200617 839.1 845.6 825.7 838.2 -5.7 16,569 24,517 -995 Hover/Click
Oct20 200617 841.8 849.4 831.8 840.3 -6.8 1,744 23,354 +443 Hover/Click
Jan21 200617 841.1 848.2 839.0 847.1 -4.2 32 1,559 +14 Hover/Click
Apr21 200617 850.2 850.2 850.2 850.2 -4.4 1 179 +0 Hover/Click
Total Volume and Open Interest 18,346 49,615 -538  
Palladium(NYMEX) Weekly Monthly
Jun20 200617 1905.30 1905.30 1905.30 1905.30 -17.20 3 5 +3 Hover/Click
Sep20 200617 1935.60 1948.20 1898.30 1925.50 -17.20 1,141 6,120 -63 Hover/Click
Dec20 200617 1928.40 1928.40 1922.10 1922.10 -17.60 2 396 -1 Hover/Click
Total Volume and Open Interest 1,146 6,521 -61  
Copper(CMX) Weekly Monthly
Jul20 200617 256.35 259.95 255.15 258.95 +2.50 74,753 49,943 -3,623 Hover/Click
Sep20 200617 258.70 261.85 257.70 260.90 +2.10 21,484 74,711 +1,397 Hover/Click
Dec20 200617 260.05 263.80 259.70 262.95 +2.15 7,868 36,261 +236 Hover/Click
Mar21 200617 262.00 265.25 262.00 264.45 +2.15 2,190 10,518 +357 Hover/Click
May21 200617 264.35 265.35 264.00 265.25 +2.20 853 1,858 +150 Hover/Click
Total Volume and Open Interest 108,326 183,629 -1,634  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200617 26249 26623 26049 26150 -170 170,675 45,394 -17,456 Hover/Click
Sep20 200617 26130 26494 25923 26025 -168 269,965 44,343 +19,491 Hover/Click
Dec20 200617 25897 26337 25855 25940 -172 28 61 -3 Hover/Click
Mar21 200617 25966 25966 25966 25966 -144       Hover/Click
Total Volume and Open Interest 440,668 89,798 +2,032  
S & P 500(CME) Weekly Monthly
Jun20 200617 3118.00 3118.00 3118.00 3118.00 -10.75 4,450 114,630 +1,619  
Sep20 200617 3135.75 3146.25 3097.25 3107.00 -11.25 301 318 +246  
Dec20 200617 3098.25 3098.25 3098.25 3098.25 -11.25        
Mar21 200617 3091.00 3091.00 3091.00 3091.00 -10.00        
Total Volume and Open Interest 4,751 115,022 +1,865  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200617 3122.00 3157.75 3105.00 3118.00 -10.75 1,947,459 1,757,224 -647,291 Hover/Click
Sep20 200617 3111.75 3147.00 3094.50 3107.00 -11.25 2,970,664 1,678,383 +772,077 Hover/Click
Dec20 200617 3096.00 3135.75 3086.00 3098.25 -11.25 610 43,728 +29 Hover/Click
Mar21 200617 3111.75 3111.75 3086.50 3091.00 -10.00 0 1,577 +0 Hover/Click
Total Volume and Open Interest 4,918,733 3,480,933 +124,815  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200617 9961.75 10059.00 9927.00 9994.50 +22.00 319,211 105,208 -47,158 Hover/Click
Sep20 200617 9951.50 10047.50 9915.25 9983.00 +21.50 425,514 122,936 +65,103 Hover/Click
Dec20 200617 9927.75 10030.50 9919.75 9972.00 +18.50 43 362 +11 Hover/Click
Total Volume and Open Interest 744,770 228,509 +17,954  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200617 1829.70 1844.80 1793.60 1798.20 -24.10 42,265 16,577 -23,895 Hover/Click
Sep20 200617 1814.00 1840.20 1787.50 1792.20 -24.60 60,199 55,042 +19,950 Hover/Click
Dec20 200617 1806.00 1806.00 1806.00 1806.00 -22.70       Hover/Click
Total Volume and Open Interest 102,464 71,619 -3,945  
Volatility Index(CBOE)
Jun20 200617 33.70 34.25 32.30 33.44 +0.34 64,321 27,307 -8,008  
Jul20 200617 33.60 34.87 33.00 33.63 unch 108,202 132,674 +6,132  
Aug20 200617 33.10 34.15 32.75 33.28 +0.05 24,360 26,157 -369  
Sep20 200617 33.15 33.65 32.49 32.67 -0.18 12,276 18,421 +582  
Total Volume and Open Interest 219,043 250,998 -758  
S & P 600(CME)
Jun20 200617 832.80 832.80 832.80 832.80 -16.50 0 595 +0  
Sep20 200617 833.30 833.30 833.30 833.30 -16.50        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200617 1450.10 1473.90 1422.00 1427.90 -26.70 309,547 252,828 -189,344 Hover/Click
Sep20 200617 1447.10 1470.90 1418.80 1424.70 -26.60 389,786 379,248 +198,426 Hover/Click
Dec20 200617 1421.80 1421.80 1421.80 1421.80 -24.20 2 1 +1 Hover/Click
Total Volume and Open Interest 699,335 632,077 +9,083  
Nikkei 225(CME)
Sep20 200617 22410 22775 22255 22525 +110 12,147 11,198 -664  
Dec20 200617 22400 22645 22400 22400 +100        
Total Volume and Open Interest 12,147 11,198 -664  
Nikkei 225(SGX) Weekly Monthly
Sep20 200617 22310 22560 22140 22520 +160 122,945 82,525 +5,010  
Dec20 200617 22160 22385 22055 22385 +160 43 15,787 -2  
Mar21 200617 22340 22340 22340 22340 +160 0 978 +0  
Total Volume and Open Interest 123,093 127,161 +5,010  
Nikkei 225 Mini(JPX)
Sep20 200617 22300 22560 22140 22530 +170 2,066,461 284,422 -914,901  
Dec20 200617 22155 22415 21995 22380 +170 14,428 7,680 -5,760  
Mar21 200617 22125 22370 21960 22320 +170 547 1,881 -217  
Total Volume and Open Interest 2,278,933 380,241 -1,000,245  
Nikkei 225(JPX)
Sep20 200617 22300 22560 22140 22530 +170 135,022 255,110 -47,304  
Dec20 200617 22170 22410 22060 22380 +170 505 71,439 +493  
Mar21 200617 22160 22320 22160 22320 +170 13 4,658 -1  
Total Volume and Open Interest 135,548 407,302 -46,511  
Nikkei 225(CME) Yen
Sep20 200617 22305 22710 22190 22460 +115 62,529 31,547 +2,310  
Dec20 200617 22305 22545 22065 22305 +100 0 70 +0  
Mar21 200617 22215 22215 22215 22215 +95        
Total Volume and Open Interest 62,529 31,621 +2,310  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200617 22460 22460 22460 22460 +110        
Dec20 200617 22310 22310 22310 22310 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200617 4946.0 5027.0 4944.5 4995.5 +44.0 166,784 273,092 +27,210  
Jul20 200617 4907.5 4989.0 4907.5 4958.0 +43.0 84,065 86,876 +75,874  
Aug20 200617 4955.5 4955.5 4955.5 4955.5 +42.5        
Sep20 200617 4918.5 4983.0 4918.0 4952.5 +42.0 5,242 5,337 +5,217  
Dec20 200617 4935.0 4935.0 4935.0 4935.0 +41.5 0 56,618 +0  
Mar21 200617 4926.0 4926.0 4926.0 4926.0 +42.0        
Total Volume and Open Interest 256,091 436,429 +108,301  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200617 24360 24632 24076 24402 +47 189,277 121,519 +829  
Jul20 200617 24234 24450 23900 24220 +41 1,524 3,452 +427  
Total Volume and Open Interest 191,557 138,613 +1,522  
DAX(EUREX) Weekly Monthly
Jun20 200617 12325.0 12440.0 12220.5 12378.0 +56.0 129,622 102,297 +647  
Sep20 200617 12267.0 12413.5 12208.5 12353.0 +51.0 20,503 19,807 +13,559  
Dec20 200617 12230.0 12384.0 12230.0 12332.0 +50.5 24 485 +7  
Total Volume and Open Interest 150,149 122,589 +14,213  
Mini-DAX(EUREX)
Jun20 200617 12300.0 12444.0 12222.0 12378.0 +56.0 115,327 12,116 -6,582  
Sep20 200617 12281.0 12416.0 12209.0 12353.0 +51.0 656 1,164 -259  
Dec20 200617 12399.0 12399.0 12332.0 12332.0 +50.5 70 147 -6  
Total Volume and Open Interest 116,053 13,427 -6,847  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200617 3236 3280 3211 3263 +24 2,594,894 4,225,403 +34,249  
Sep20 200617 3214 3254 3186 3236 +22 1,513,545 1,645,829 +838,083  
Dec20 200617 3231 3241 3207 3225 +23 9,522 421,719 +9,505  
Total Volume and Open Interest 4,117,961 6,331,271 +881,837  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200617 10044 10222 10034 10197 +160 118,700 192,509 -2,482  
Sep20 200617 9999 10190 9999 10165 +161 71,110 65,363 +39,334  
Dec20 200617 10116 10138 10115 10134 +160 2 187 +1  
Total Volume and Open Interest 189,812 258,059 +36,853  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200617 6266.50 6310.50 6216.50 6253.50 +9.50 523,197 436,028 -166,311  
Sep20 200617 6215.50 6271.00 6178.50 6212.50 +4.50 411,799 331,435 +241,948  
Dec20 200617 6213.50 6214.50 6187.00 6191.50 +6.00 210 4,967 +4  
Total Volume and Open Interest 935,206 772,445 +75,641  
SPI 200(SFE) Weekly Monthly
Jun20 200617 5930.0 6016.0 5915.0 6008.0 +63.0 223,541 252,566 -57,075  
Sep20 200617 5888.0 5976.0 5872.0 5962.0 +62.0 164,252 130,242 +111,642  
Dec20 200617 5943.0 5943.0 5943.0 5943.0 +62.0 0 2,168 +0  
Total Volume and Open Interest 388,014 386,897 +54,679  
FTSE MIB(ISE)
Jun20 200617 19690.00 19875.00 19485.00 19586.00 -43.00 36,375 74,185 +2,427  
Sep20 200617 19555.00 19725.00 19340.00 19439.00 -43.00 13,114 14,778 +9,817  
Dec20 200617 19405.00 19410.00 19344.00 19344.00 -43.00 1 32 +1  
Total Volume and Open Interest 49,490 88,995 +12,245  
KOSPI 200(KFE)
Sep20 200617 280.55 283.95 277.15 281.85 +2.05 443,901 283,472 +9,715  
Dec20 200617 279.90 283.15 276.70 281.35 +0.25 640 37,175 +32  
Mar21 200617 273.50 276.75 273.50 276.75 unch 2 768 +1  
Total Volume and Open Interest 444,547 351,343 +10,149  
GSCI(CME) Weekly Monthly
Jul20 200617 322.35 322.60 319.25 322.35 unch 28 5,242 +16  
Aug20 200617 322.45 322.45 322.45 322.45 unch        
Sep20 200617 324.25 324.25 324.25 324.25 +3.60        
Total Volume and Open Interest 28 5,242 -1,068  
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