Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 18, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200618 871.00 876.50 870.00 873.00 +1.75 108,921 182,672 -6,097 Hover/Click
Aug20 200618 871.75 876.25 870.75 872.50 +0.75 30,000 64,209 +41 Hover/Click
Sep20 200618 870.25 874.75 869.75 871.00 unch 9,894 36,504 +354 Hover/Click
Nov20 200618 877.00 880.25 875.00 876.00 -0.50 58,577 283,305 -1,270 Hover/Click
Jan21 200618 878.75 883.25 878.25 879.25 -0.50 8,201 69,195 -738 Hover/Click
Mar21 200618 877.00 879.50 873.75 875.00 -1.25 6,150 130,034 +335 Hover/Click
May21 200618 876.50 879.00 873.25 874.50 -2.00 4,820 59,717 +878 Hover/Click
Jul21 200618 883.00 886.50 878.75 882.25 -1.50 1,001 36,287 +64 Hover/Click
Aug21 200618 886.50 886.50 882.25 883.00 -1.75 33 2,117 +20 Hover/Click
Sep21 200618 881.50 881.50 877.75 877.75 -1.50 29 1,132 -20 Hover/Click
Nov21 200618 874.50 878.50 869.50 874.00 -1.50 426 21,283 +102 Hover/Click
Jan22 200618 879.75 879.75 879.75 879.75 -1.75 0 128 +0 Hover/Click
Mar22 200618 872.00 874.00 872.00 874.00 -1.00 0 160 +0 Hover/Click
May22 200618 876.00 876.75 876.00 876.75 -2.00 0 90 +0 Hover/Click
Total Volume and Open Interest 228,052 887,070 -6,331  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200618 287.80 290.80 287.30 288.80 +1.00 47,084 89,187 -11,045 Hover/Click
Aug20 200618 289.70 292.50 289.40 290.60 +0.90 17,503 40,962 +606 Hover/Click
Sep20 200618 291.20 293.40 290.80 291.40 +0.40 6,751 34,126 +1,246 Hover/Click
Oct20 200618 292.40 294.50 291.90 292.50 +0.30 2,859 19,125 +33 Hover/Click
Dec20 200618 295.30 297.00 294.50 295.20 +0.30 32,178 139,760 +6,938 Hover/Click
Jan21 200618 295.70 297.80 295.30 295.90 +0.30 2,368 24,480 +349 Hover/Click
Mar21 200618 294.90 297.10 294.70 295.30 +0.30 1,904 39,490 +379 Hover/Click
May21 200618 294.20 296.60 293.80 294.40 unch 1,684 24,310 +71 Hover/Click
Jul21 200618 296.30 298.80 295.80 296.50 -0.10 652 17,467 +78 Hover/Click
Aug21 200618 297.30 299.60 296.60 297.10 -0.10 47 4,195 +20 Hover/Click
Total Volume and Open Interest 113,544 448,936 -1,164  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200618 28.06 28.20 27.81 28.06 -0.04 67,207 80,389 -12,944 Hover/Click
Aug20 200618 28.27 28.38 28.01 28.25 -0.03 25,721 56,535 +1,296 Hover/Click
Sep20 200618 28.42 28.53 28.16 28.40 -0.03 8,111 45,155 -278 Hover/Click
Oct20 200618 28.57 28.67 28.33 28.55 -0.03 3,756 22,908 +101 Hover/Click
Dec20 200618 28.87 29.00 28.65 28.87 -0.04 31,438 147,572 +1,000 Hover/Click
Jan21 200618 28.98 29.24 28.90 29.12 -0.03 2,908 22,432 +244 Hover/Click
Mar21 200618 29.27 29.40 29.08 29.28 -0.03 2,403 36,058 +581 Hover/Click
May21 200618 29.41 29.54 29.22 29.42 -0.04 1,361 24,840 +207 Hover/Click
Jul21 200618 29.61 29.74 29.44 29.63 -0.03 1,037 14,513 +132 Hover/Click
Aug21 200618 29.73 29.80 29.58 29.71 -0.03 11 2,279 +2 Hover/Click
Total Volume and Open Interest 144,303 463,665 -9,605  
Canola(WCE) Weekly Monthly
Jul20 200618 473.1 474.5 472.0 472.3 -1.0 12,226 29,766 -7,374 Hover/Click
Nov20 200618 475.0 477.3 474.4 475.9 +1.0 15,226 105,246 +7,501 Hover/Click
Jan21 200618 480.9 483.1 480.1 481.6 +0.9 1,606 16,251 +249 Hover/Click
Mar21 200618 486.9 487.9 484.6 486.7 +0.6 201 4,022 -23 Hover/Click
May21 200618 491.6 492.1 489.1 491.1 +0.1 143 2,334 +92 Hover/Click
Total Volume and Open Interest 29,415 158,705 +458  
Corn(CBOT) Weekly Monthly
Jul20 200618 329.75 333.75 328.75 331.00 +0.75 229,095 339,412 -3,132 Hover/Click
Sep20 200618 334.75 338.50 333.25 335.50 +0.50 136,944 511,746 +12,485 Hover/Click
Dec20 200618 342.50 346.50 341.00 342.75 unch 90,287 467,466 +11,169 Hover/Click
Mar21 200618 353.75 357.25 352.00 354.00 +0.25 10,639 75,655 +736 Hover/Click
May21 200618 360.25 363.50 358.50 361.00 +1.00 2,152 22,300 +209 Hover/Click
Jul21 200618 365.00 368.50 363.50 366.00 +1.00 2,630 67,285 +277 Hover/Click
Sep21 200618 363.75 368.00 363.00 365.50 +0.50 713 24,725 +227 Hover/Click
Dec21 200618 371.25 374.75 370.25 372.50 +0.75 4,113 69,610 +76 Hover/Click
Mar22 200618 383.00 383.00 380.50 382.25 +0.50 68 2,397 +9 Hover/Click
May22 200618 385.75 389.00 385.75 387.50 +0.50 0 469 +0 Hover/Click
Total Volume and Open Interest 476,676 1,583,800 +22,073  
Wheat(CBOT) Weekly Monthly
Jul20 200618 488.50 492.00 480.50 483.50 -5.25 67,274 90,094 -3,696 Hover/Click
Sep20 200618 493.75 497.00 485.75 488.75 -5.25 51,257 178,795 +11,422 Hover/Click
Dec20 200618 503.00 506.00 495.00 498.00 -5.00 22,831 85,988 +5,252 Hover/Click
Mar21 200618 512.00 515.50 505.00 507.50 -5.00 6,049 30,835 +115 Hover/Click
May21 200618 517.00 521.00 511.25 513.00 -4.75 1,273 9,679 +188 Hover/Click
Jul21 200618 518.00 523.00 513.00 514.75 -5.00 581 10,673 +77 Hover/Click
Total Volume and Open Interest 149,481 413,421 +13,431  
Wheat(KCBT) Weekly Monthly
Jul20 200618 432.00 438.00 428.25 428.50 -4.00 28,283 54,670 -4,032 Hover/Click
Sep20 200618 440.75 446.50 436.50 436.75 -4.25 26,815 106,948 +3,677 Hover/Click
Dec20 200618 453.75 459.50 450.25 450.50 -3.75 11,677 48,967 +1,736 Hover/Click
Mar21 200618 466.75 472.50 463.75 464.25 -3.25 3,007 11,615 -41 Hover/Click
May21 200618 475.00 479.75 472.00 472.00 -3.50 1,304 6,732 +825 Hover/Click
Jul21 200618 481.00 486.00 478.25 478.25 -3.00 253 3,266 +83 Hover/Click
Sep21 200618 490.00 493.75 486.75 486.75 -2.75 2 108 +2 Hover/Click
Total Volume and Open Interest 71,345 232,612 +2,251  
Wheat(MGE) Weekly Monthly
Jul20 200618 520.25 527.50 520.00 524.75 +4.50 6,575 21,799 -2,264 Hover/Click
Sep20 200618 530.75 538.00 530.00 535.75 +5.00 5,709 24,892 +1,915 Hover/Click
Dec20 200618 541.75 549.00 541.50 546.50 +4.75 927 12,052 +158 Hover/Click
Mar21 200618 553.50 560.25 553.50 558.00 +5.00 120 4,904 -16 Hover/Click
May21 200618 565.75 567.75 563.50 565.50 +4.75 34 2,031 +0 Hover/Click
Jul21 200618 569.25 575.00 563.00 571.50 +5.50 23 266 +8 Hover/Click
Total Volume and Open Interest 13,490 66,191 -98  
Oats(CBOT) Weekly Monthly
Jul20 200618 304.75 307.75 301.50 306.00 +1.00 1,190 1,573 -512 Hover/Click
Sep20 200618 285.75 287.50 283.75 285.75 +2.25 158 658 +27 Hover/Click
Dec20 200618 276.75 282.00 276.75 280.25 +3.00 475 2,301 +202 Hover/Click
Mar21 200618 283.25 283.25 283.25 283.25 +2.00 0 20 +0 Hover/Click
Total Volume and Open Interest 1,823 4,557 -283  
Rough Rice(CBOT) Weekly Monthly
Jul20 200618 14.42 14.63 13.96 14.04 -0.51 255 1,583 -97 Hover/Click
Sep20 200618 12.10 12.17 12.02 12.07 -0.03 332 7,232 +14 Hover/Click
Nov20 200618 11.90 11.94 11.85 11.89 -0.02 26 1,311 +14 Hover/Click
Jan21 200618 12.04 12.04 12.04 12.04 -0.02 8 18 +0 Hover/Click
Total Volume and Open Interest 621 10,144 -69  
Live Cattle(CME) Weekly Monthly
Jun20 200618 96.500 96.635 95.750 96.080 -0.420 1,281 7,458 -772 Hover/Click
Aug20 200618 96.480 96.680 95.600 96.100 -0.750 17,107 130,246 +845 Hover/Click
Oct20 200618 99.450 99.635 98.830 99.400 -0.430 7,845 60,463 +828 Hover/Click
Dec20 200618 103.535 103.700 102.950 103.285 -0.600 5,507 42,301 -17 Hover/Click
Feb21 200618 107.650 107.800 107.050 107.385 -0.595 2,367 15,736 +206 Hover/Click
Apr21 200618 110.180 110.300 109.535 109.830 -0.670 1,069 11,258 +77 Hover/Click
Total Volume and Open Interest 35,644 272,003 +1,213  
Feeder Cattle(CME) Weekly Monthly
Aug20 200618 133.750 133.750 132.450 132.985 -0.590 3,193 17,196 -8 Hover/Click
Sep20 200618 135.050 135.050 133.630 134.250 -0.700 1,664 5,720 +235 Hover/Click
Oct20 200618 135.550 135.650 134.400 135.100 -0.635 1,072 4,101 +104 Hover/Click
Nov20 200618 136.130 136.130 134.935 135.685 -0.640 620 2,851 +1 Hover/Click
Jan21 200618 134.750 135.075 134.130 134.935 -0.565 277 2,559 +47 Hover/Click
Mar21 200618 133.850 134.130 133.485 133.800 -0.850 29 547 -1 Hover/Click
Apr21 200618 134.285 134.285 134.285 134.285 -0.845 0 20 +0 Hover/Click
Total Volume and Open Interest 6,855 32,997 +378  
Lean Hogs(CME) Weekly Monthly
Jul20 200618 49.380 50.280 48.980 49.900 +0.250 19,306 30,667 -3,099 Hover/Click
Aug20 200618 53.250 53.750 52.200 53.480 +0.300 18,780 82,858 +2,828 Hover/Click
Oct20 200618 51.280 51.650 50.400 51.180 -0.050 6,348 43,165 +766 Hover/Click
Dec20 200618 52.150 52.550 51.380 52.400 +0.250 5,722 35,650 +351 Hover/Click
Feb21 200618 59.050 59.330 58.180 59.130 +0.180 2,151 14,564 +434 Hover/Click
Apr21 200618 64.900 65.900 64.700 65.630 +0.230 747 5,610 +168 Hover/Click
May21 200618 70.450 70.480 69.950 70.450 +0.220 2 116 +0  
Jun21 200618 74.450 75.450 74.300 75.250 +0.250 106 1,198 +42 Hover/Click
Total Volume and Open Interest 53,181 214,021 +1,490  
Class III Milk(CME) Weekly Monthly
Jun20 200618 20.95 21.05 20.91 20.92 +0.17 82 5,897 +35 Hover/Click
Jul20 200618 19.85 20.54 19.85 20.43 +0.64 597 4,716 +63 Hover/Click
Aug20 200618 18.24 18.84 18.24 18.54 +0.45 428 3,297 +63 Hover/Click
Sep20 200618 17.50 18.04 17.45 17.74 +0.28 384 2,821 +157 Hover/Click
Oct20 200618 17.08 17.37 17.08 17.22 +0.21 72 2,053 +2 Hover/Click
Nov20 200618 16.76 16.99 16.76 16.88 +0.07 19 1,710 +0 Hover/Click
Dec20 200618 16.33 16.46 16.33 16.46 +0.12 19 1,487 -1 Hover/Click
Jan21 200618 16.03 16.19 16.03 16.15 +0.04 1 502 +0 Hover/Click
Feb21 200618 16.16 16.16 16.16 16.16 +0.14 1 492 +1 Hover/Click
Mar21 200618 16.06 16.13 16.06 16.06 unch 0 493 +0 Hover/Click
Apr21 200618 16.21 16.21 16.21 16.21 +0.11 0 293 +0 Hover/Click
May21 200618 16.18 16.18 16.18 16.18 unch 0 255 +0 Hover/Click
Jun21 200618 16.25 16.25 16.25 16.25 +0.01 0 203 +0 Hover/Click
Total Volume and Open Interest 1,603 24,512 +320  
Cocoa(ICE) Weekly Monthly
Jul20 200618 2419 2419 2419 2419 +40 1,705 652 -1,695 Hover/Click
Sep20 200618 2242 2272 2209 2270 +40 14,992 96,427 -819 Hover/Click
Dec20 200618 2229 2247 2198 2245 +27 5,270 54,370 -604 Hover/Click
Mar21 200618 2221 2237 2194 2236 +24 2,904 31,910 +519 Hover/Click
May21 200618 2220 2236 2196 2235 +21 451 13,345 +57 Hover/Click
Jul21 200618 2228 2236 2200 2235 +20 215 5,518 -103 Hover/Click
Sep21 200618 2227 2233 2199 2231 +18 109 3,087 +54 Hover/Click
Total Volume and Open Interest 25,686 207,600 -2,569  
Coffee "C"(ICE) Weekly Monthly
Jul20 200618 97.00 97.05 94.40 94.60 -1.65 11,584 25,208 -4,384 Hover/Click
Sep20 200618 98.65 98.90 96.35 96.75 -1.40 21,403 98,752 +2,879 Hover/Click
Dec20 200618 101.00 101.05 98.50 98.85 -1.45 7,404 61,382 +306 Hover/Click
Mar21 200618 102.90 103.05 100.60 100.90 -1.50 4,087 32,424 +394 Hover/Click
May21 200618 104.45 104.45 102.05 102.35 -1.45 1,458 16,044 -26 Hover/Click
Jul21 200618 105.85 105.85 103.60 103.80 -1.40 785 8,276 -22 Hover/Click
Total Volume and Open Interest 47,292 268,857 -734  
Orange Juice(ICE) Weekly Monthly
Jul20 200618 120.35 120.90 117.10 117.40 -3.15 1,261 3,976 -712 Hover/Click
Sep20 200618 123.55 124.00 120.15 120.40 -3.25 1,239 5,646 +636 Hover/Click
Nov20 200618 124.25 124.25 122.75 122.95 -2.65 147 1,053 +43 Hover/Click
Jan21 200618 126.85 126.85 125.50 125.50 -2.45 50 508 +30 Hover/Click
Mar21 200618 129.60 129.60 128.10 128.10 -2.55 18 209 +10 Hover/Click
May21 200618 130.30 130.30 130.30 130.30 -2.55 6 13 +0 Hover/Click
Total Volume and Open Interest 2,721 11,405 +7  
Sugar #11(ICE) Weekly Monthly
Jul20 200618 12.09 12.14 11.81 11.89 -0.22 57,902 101,602 -17,137 Hover/Click
Oct20 200618 12.20 12.30 11.96 12.04 -0.22 74,454 383,246 +2,128 Hover/Click
Mar21 200618 12.73 12.82 12.49 12.56 -0.21 25,147 181,341 +2,751 Hover/Click
May21 200618 12.39 12.49 12.18 12.23 -0.21 10,642 83,662 +1,848 Hover/Click
Jul21 200618 12.09 12.16 11.87 11.91 -0.20 7,289 70,181 +1,192 Hover/Click
Oct21 200618 11.96 12.04 11.78 11.79 -0.17 4,170 59,522 +958 Hover/Click
Mar22 200618 12.14 12.26 12.00 12.01 -0.16 1,816 36,679 +502 Hover/Click
May22 200618 11.87 11.96 11.73 11.74 -0.15 447 14,380 +78 Hover/Click
Total Volume and Open Interest 182,648 960,972 -7,426  
London Cocoa(LCE) Weekly Monthly
Jul20 200618 1812 1846 1803 1845 +32 1,260 49,557 -521 Hover/Click
Sep20 200618 1676 1702 1663 1700 +28 6,407 47,822 -1,021 Hover/Click
Dec20 200618 1629 1648 1622 1647 +20 3,989 63,309 +23 Hover/Click
Mar21 200618 1606 1620 1598 1618 +14 4,017 48,575 -155 Hover/Click
May21 200618 1606 1622 1601 1619 +13 747 16,296 -41 Hover/Click
Jul21 200618 1606 1625 1605 1620 +12 463 8,578 -118 Hover/Click
Sep21 200618 1606 1622 1604 1618 +12 219 10,651 -5 Hover/Click
Total Volume and Open Interest 17,241 251,485 -1,795  
London Sugar(LCE) Weekly Monthly
Aug20 200618 384.00 385.90 368.80 371.20 -14.90 3,129 39,148 -118 Hover/Click
Oct20 200618 369.40 369.90 357.70 360.60 -9.10 2,478 31,481 -72 Hover/Click
Dec20 200618 359.30 361.30 351.50 354.80 -6.50 1,142 16,527 +189 Hover/Click
Mar21 200618 357.50 359.40 351.20 353.70 -5.80 710 12,465 +113 Hover/Click
May21 200618 361.00 361.00 353.90 355.40 -5.90 457 5,454 +279 Hover/Click
Total Volume and Open Interest 8,359 111,153 +464  
Cotton(ICE) Weekly Monthly
Jul20 200618 61.38 61.73 60.85 61.17 -0.17 5,735 17,034 -1,731 Hover/Click
Oct20 200618 60.75 61.50 59.33 59.37 -1.50 14 91 +5 Hover/Click
Dec20 200618 60.00 60.25 59.30 59.52 -0.48 15,416 113,043 +1,474 Hover/Click
Mar21 200618 60.52 60.85 59.87 60.22 -0.31 2,639 20,434 +207 Hover/Click
May21 200618 60.90 61.32 60.34 60.73 -0.31 427 4,923 +30 Hover/Click
Jul21 200618 61.27 61.71 60.66 61.04 -0.40 113 4,833 +0 Hover/Click
Total Volume and Open Interest 24,382 171,047 -4  
Lumber(CME) Weekly Monthly
Jul20 200618 385.7 401.3 382.8 401.3 +19.0 413 1,076 -121  
Sep20 200618 378.0 395.7 378.0 395.7 +19.0 169 881 -15  
Nov20 200618 372.9 389.9 372.9 389.0 +18.1 61 365 +24  
Jan21 200618 372.9 389.0 372.9 388.0 +18.0 13 49 +1  
Mar21 200618 386.6 386.6 386.6 386.6 +18.0        
May21 200618 385.1 385.1 385.1 385.1 +18.0        
Jul21 200618 383.6 383.6 383.6 383.6 +18.0        
Total Volume and Open Interest 656 2,371 -111  
Crude Oil(NYM) Weekly Monthly
Jul20 200618 37.74 38.97 37.11 38.84 +0.88 366,323 96,983 -29,986 Hover/Click
Aug20 200618 38.00 39.17 37.40 39.05 +0.84 299,659 287,693 +13,126 Hover/Click
Sep20 200618 38.22 39.34 37.62 39.23 +0.83 130,926 325,006 +2,005 Hover/Click
Oct20 200618 38.40 39.48 37.86 39.38 +0.80 28,133 123,951 -824 Hover/Click
Nov20 200618 38.61 39.60 38.05 39.51 +0.77 19,099 126,094 -1,708 Hover/Click
Dec20 200618 38.78 39.73 38.24 39.63 +0.73 80,640 318,698 -1,125 Hover/Click
Jan21 200618 38.86 39.81 38.55 39.75 +0.69 5,958 78,806 -368 Hover/Click
Feb21 200618 38.90 39.89 38.79 39.86 +0.65 3,667 45,021 +304 Hover/Click
Mar21 200618 39.24 40.03 38.87 39.98 +0.61 5,828 55,567 +204 Hover/Click
Apr21 200618 39.40 40.12 39.19 40.10 +0.58 2,630 32,169 -443 Hover/Click
May21 200618 39.52 40.32 39.37 40.23 +0.56 3,888 31,145 +657 Hover/Click
Jun21 200618 39.77 40.47 39.27 40.35 +0.53 19,258 119,800 +19 Hover/Click
Jul21 200618 39.70 40.52 39.53 40.46 +0.50 1,011 26,181 +301 Hover/Click
Aug21 200618 39.82 40.62 39.66 40.56 +0.47 298 17,313 +25 Hover/Click
Sep21 200618 39.95 40.69 39.77 40.65 +0.43 1,630 38,449 -4 Hover/Click
Oct21 200618 40.06 40.79 39.90 40.74 +0.39 342 15,905 -11 Hover/Click
Total Volume and Open Interest 1,007,468 2,076,990 -18,283  
e-miNY Crude Oil(NYM)
Jul20 200618 37.625 38.950 37.125 38.850 +0.900 17,176 2,366 -175  
Aug20 200618 37.975 39.175 37.400 39.050 +0.850 5,949 1,229 +33  
Sep20 200618 38.150 39.325 37.650 39.225 +0.825 374 600 +11  
Oct20 200618 38.975 39.450 37.875 39.375 +0.800 34 190 +5  
Nov20 200618 39.425 39.575 39.275 39.500 +0.750 2 52 +0  
Dec20 200618 38.750 39.700 38.275 39.625 +0.725 199 403 -16  
Jan21 200618 38.600 39.800 38.450 39.750 +0.700 8 121 +2  
Feb21 200618 38.750 39.850 38.750 39.850 +0.650 1 60 +1  
Mar21 200618 39.650 39.975 39.275 39.975 +0.600 2 40 +0  
Apr21 200618 40.100 40.100 40.100 40.100 +0.575 3 31 -3  
Total Volume and Open Interest 23,782 5,354 -145  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200618 118.29 120.08 116.74 119.86 +1.66 50,062 49,396 -5,529 Hover/Click
Aug20 200618 120.04 121.31 118.20 121.09 +1.43 33,196 60,425 +2,219 Hover/Click
Sep20 200618 121.33 122.97 120.09 122.75 +1.30 20,829 44,436 -4 Hover/Click
Oct20 200618 122.55 124.60 121.86 124.40 +1.18 11,220 24,818 +262 Hover/Click
Nov20 200618 123.64 125.96 123.34 125.78 +1.10 5,503 21,741 +448 Hover/Click
Dec20 200618 125.01 127.04 124.45 126.86 +1.05 13,464 44,206 +606 Hover/Click
Jan21 200618 126.53 128.18 125.69 128.02 +1.01 2,840 19,272 -151 Hover/Click
Feb21 200618 126.85 129.07 126.66 128.95 +0.96 835 13,569 +173 Hover/Click
Mar21 200618 128.36 129.58 127.21 129.48 +0.89 1,302 13,903 -174 Hover/Click
Apr21 200618 129.24 129.49 127.64 129.49 +0.87 741 9,008 +13 Hover/Click
May21 200618 129.52 129.78 129.17 129.78 +0.83 426 5,138 +41 Hover/Click
Jun21 200618 128.20 130.36 128.13 130.25 +0.76 1,925 20,172 -438 Hover/Click
Jul21 200618 131.43 131.43 131.43 131.43 +0.68 237 3,692 -19 Hover/Click
Aug21 200618 132.52 132.52 132.52 132.52 +0.61 330 3,185 +18 Hover/Click
Total Volume and Open Interest 145,035 383,795 -2,536  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200618 121.46 126.23 120.12 125.77 +4.24 49,828 55,769 -3,607 Hover/Click
Aug20 200618 122.22 126.15 120.70 125.75 +3.56 52,871 80,820 +3,945 Hover/Click
Sep20 200618 121.33 124.91 119.85 124.56 +3.22 27,691 57,925 +1,344 Hover/Click
Oct20 200618 112.29 115.62 111.28 115.31 +2.80 14,710 39,383 +395 Hover/Click
Nov20 200618 109.45 113.02 109.19 112.71 +2.31 10,065 18,519 -459 Hover/Click
Dec20 200618 108.95 111.34 108.02 111.09 +1.94 10,346 42,029 +717 Hover/Click
Jan21 200618 109.15 111.15 108.83 111.07 +1.74 2,120 10,563 +65 Hover/Click
Feb21 200618 109.61 112.02 109.61 112.02 +1.61 1,106 4,066 +243 Hover/Click
Mar21 200618 111.40 113.75 111.40 113.75 +1.48 1,084 6,594 -1 Hover/Click
Apr21 200618 126.51 128.25 126.51 128.25 +1.29 695 7,984 +182 Hover/Click
Total Volume and Open Interest 172,848 363,976 +2,574  
e-miNY RBOB Gasoline(NYM)
Jul20 200618 121.00 125.77 121.00 125.77 +4.24 1 2 +0  
Aug20 200618 125.75 125.75 125.75 125.75 +3.56        
Sep20 200618 124.56 124.56 124.56 124.56 +3.22        
Oct20 200618 115.31 115.31 115.31 115.31 +2.80        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200618 1.638 1.661 1.611 1.638 unch 167,095 146,400 -10,028 Hover/Click
Aug20 200618 1.726 1.748 1.701 1.728 +0.001 110,036 212,159 +17,706 Hover/Click
Sep20 200618 1.781 1.804 1.757 1.784 unch 51,845 181,207 +1,967 Hover/Click
Oct20 200618 1.896 1.921 1.880 1.898 -0.002 36,386 116,943 +175 Hover/Click
Nov20 200618 2.304 2.324 2.292 2.309 -0.003 14,795 55,540 +940 Hover/Click
Dec20 200618 2.799 2.813 2.782 2.806 -0.003 9,428 64,119 +333 Hover/Click
Jan21 200618 2.939 2.952 2.923 2.948 -0.002 10,887 112,294 -80 Hover/Click
Feb21 200618 2.907 2.920 2.892 2.917 -0.001 3,160 38,735 +27 Hover/Click
Mar21 200618 2.801 2.806 2.781 2.805 -0.001 6,318 77,835 -47 Hover/Click
Apr21 200618 2.504 2.511 2.491 2.511 +0.005 6,750 69,119 +5 Hover/Click
May21 200618 2.471 2.480 2.462 2.480 +0.005 5,098 26,335 -36 Hover/Click
Jun21 200618 2.505 2.514 2.499 2.514 +0.005 1,622 17,718 -142 Hover/Click
Jul21 200618 2.545 2.555 2.542 2.555 +0.005 1,284 15,238 +224 Hover/Click
Aug21 200618 2.556 2.563 2.552 2.563 +0.005 1,180 11,597 +0 Hover/Click
Sep21 200618 2.544 2.549 2.535 2.547 +0.006 1,008 13,936 -150 Hover/Click
Oct21 200618 2.554 2.566 2.552 2.565 +0.006 2,130 32,894 +493 Hover/Click
Total Volume and Open Interest 431,873 1,300,796 +11,713  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200618 40.43 41.64 40.06 41.51 +0.80 248,578 266,813 -20,563 Hover/Click
Sep20 200618 40.38 41.58 40.09 41.47 +0.70 194,472 420,880 +12,178 Hover/Click
Oct20 200618 40.45 41.62 40.25 41.51 +0.60 83,734 196,065 +11,050 Hover/Click
Nov20 200618 40.57 41.74 40.49 41.64 +0.52 52,476 139,688 +2,142 Hover/Click
Dec20 200618 40.80 41.91 40.71 41.79 +0.45 106,917 306,039 -2,624 Hover/Click
Jan21 200618 41.30 42.10 41.00 41.95 +0.37 18,243 147,145 -2,897 Hover/Click
Feb21 200618 41.53 42.29 41.21 42.12 +0.32 10,924 104,793 +758 Hover/Click
Mar21 200618 41.68 42.46 41.52 42.34 +0.29 18,320 89,376 +2,887 Hover/Click
Apr21 200618 41.92 42.69 41.91 42.54 +0.26 7,338 60,054 -32 Hover/Click
May21 200618 42.48 42.84 42.48 42.76 +0.23 4,473 44,382 +1,521 Hover/Click
Jun21 200618 42.44 43.18 42.25 42.98 +0.20 19,025 157,025 +94 Hover/Click
Jul21 200618 43.18 43.18 43.18 43.18 +0.16 4,065 48,386 +826 Hover/Click
Aug21 200618 43.37 43.37 43.37 43.37 +0.14 1,342 32,278 +85 Hover/Click
Sep21 200618 43.53 43.53 43.53 43.53 +0.12 2,197 42,227 +891 Hover/Click
Total Volume and Open Interest 807,818 2,692,969 +6,400  
Gas Oil(ICE) Weekly Monthly
Jul20 200618 349.00 356.00 347.00 353.75 +4.25 82,317 128,678 -5,312 Hover/Click
Aug20 200618 353.25 360.00 351.00 357.75 +3.75 59,114 99,608 -293 Hover/Click
Sep20 200618 357.75 364.00 355.75 361.75 +3.00 35,020 105,647 +3,314 Hover/Click
Oct20 200618 360.50 367.50 359.75 365.50 +3.00 17,302 63,289 +742 Hover/Click
Nov20 200618 364.25 370.00 362.25 368.00 +2.75 10,010 47,732 +280 Hover/Click
Dec20 200618 365.50 372.00 363.75 369.75 +2.75 29,789 94,772 +2,415 Hover/Click
Jan21 200618 369.00 374.25 367.25 372.75 +2.50 2,982 39,796 -86 Hover/Click
Feb21 200618 374.00 377.25 371.25 375.75 +2.00 1,647 24,669 +254 Hover/Click
Mar21 200618 377.00 380.25 374.75 378.75 +2.00 2,247 23,145 -259 Hover/Click
Apr21 200618 379.50 381.75 377.50 381.25 +1.75 889 15,315 +238 Hover/Click
Total Volume and Open Interest 255,365 881,017 +2,291  
Ethanol(CBOT)
Jul20 200618 1.225 1.231 1.225 1.230 -0.017 1 72 +0  
Aug20 200618 1.210 1.210 1.198 1.198 -0.017 0 34 +0  
Sep20 200618 1.198 1.198 1.198 1.198 -0.017        
Oct20 200618 1.198 1.198 1.198 1.198 -0.017        
Nov20 200618 1.199 1.199 1.199 1.199 -0.017 0 1 +0  
Dec20 200618 1.234 1.234 1.234 1.234 -0.017 0 1 +0  
Jan21 200618 1.230 1.230 1.230 1.230 -0.017        
Feb21 200618 1.230 1.230 1.230 1.230 -0.017        
Total Volume and Open Interest 1 108 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200618 37.50 38.96 37.13 38.84 +0.88 33,541 26,528 -4,125 Hover/Click
Aug20 200618 37.84 39.17 37.41 39.05 +0.84 60,545 58,130 +2,609 Hover/Click
Sep20 200618 37.79 39.32 37.62 39.23 +0.83 57,423 71,164 +943 Hover/Click
Oct20 200618 37.99 39.43 37.90 39.38 +0.80 33,337 35,123 +1,424 Hover/Click
Nov20 200618 38.49 39.57 38.40 39.51 +0.77 19,198 18,540 +321 Hover/Click
Dec20 200618 38.37 39.71 38.25 39.63 +0.73 23,354 87,473 +213 Hover/Click
Jan21 200618 38.95 39.81 38.74 39.75 +0.69 1,493 11,899 +227 Hover/Click
Feb21 200618 39.11 39.86 39.08 39.86 +0.65 341 6,667 -5 Hover/Click
Mar21 200618 38.88 39.99 38.88 39.98 +0.61 646 8,357 +106 Hover/Click
Apr21 200618 40.10 40.10 40.10 40.10 +0.58 138 5,662 -85 Hover/Click
May21 200618 40.23 40.23 40.23 40.23 +0.56 79 5,622 -25 Hover/Click
Jun21 200618 39.39 40.39 39.39 40.35 +0.53 3,349 35,754 -38 Hover/Click
Jul21 200618 40.46 40.46 40.46 40.46 +0.50 26 5,712 +11 Hover/Click
Aug21 200618 40.56 40.56 40.56 40.56 +0.47 15 6,577 +0 Hover/Click
Sep21 200618 40.65 40.65 40.65 40.65 +0.43 170 5,938 +6 Hover/Click
Oct21 200618 40.74 40.74 40.74 40.74 +0.39 9 6,699 +5 Hover/Click
Total Volume and Open Interest 238,920 534,907 +2,214  
US Dollar Index(ICE) Weekly Monthly
Sep20 200618 97.080 97.555 96.930 97.400 +0.255 21,707 19,292 -461 Hover/Click
Dec20 200618 97.000 97.460 97.000 97.380 +0.265 51 529 +6 Hover/Click
Mar21 200618 97.340 97.340 97.340 97.340 +0.250 0 48 +0 Hover/Click
Total Volume and Open Interest 21,758 19,869 -455  
Australian Dollar(CME) Weekly Monthly
Sep20 200618 68.85 69.04 68.37 68.48 -0.43 136,648 89,600 +1,519 Hover/Click
Dec20 200618 68.87 69.02 68.37 68.48 -0.43 68 514 +9 Hover/Click
Mar21 200618 68.46 68.99 68.46 68.46 -0.43 0 22 +0 Hover/Click
Total Volume and Open Interest 137,589 90,803 +1,446  
British Pound(CME) Weekly Monthly
Sep20 200618 125.59 125.73 124.07 124.26 -1.20 108,518 165,601 +328 Hover/Click
Dec20 200618 125.12 125.77 124.14 124.31 -1.20 36 301 +2 Hover/Click
Mar21 200618 124.40 125.70 124.38 124.40 -1.21 0 188 +0 Hover/Click
Total Volume and Open Interest 109,070 166,808 +220  
Canadian Dollar(CME) Weekly Monthly
Sep20 200618 73.75 73.97 73.46 73.53 -0.21 75,597 95,999 +336 Hover/Click
Dec20 200618 73.66 73.97 73.47 73.53 -0.21 33 4,097 +11 Hover/Click
Mar21 200618 73.86 73.97 73.54 73.54 -0.22 4 249 +0 Hover/Click
Jun21 200618 73.51 73.90 73.51 73.53 -0.21 0 145 +0 Hover/Click
Total Volume and Open Interest 76,212 101,421 -24,067  
Japanese Yen(CME) Weekly Monthly
Sep20 200618 93.58 93.87 93.47 93.73 +0.22 81,093 125,952 +339 Hover/Click
Dec20 200618 93.93 94.00 93.62 93.87 +0.21 7 182 +1 Hover/Click
Mar21 200618 94.09 94.16 94.09 94.09 +0.21 0 11 +0 Hover/Click
Total Volume and Open Interest 81,409 127,287 +230  
Swiss Franc(CME) Weekly Monthly
Sep20 200618 105.69 105.72 105.23 105.41 -0.19 19,443 35,623 -230 Hover/Click
Dec20 200618 105.93 106.01 105.60 105.70 -0.19 5 98 +5 Hover/Click
Mar21 200618 105.73 106.14 105.73 106.03 -0.20 1 12 +0 Hover/Click
Total Volume and Open Interest 19,449 35,733 -225  
EuroFX(CME) Weekly Monthly
Sep20 200618 112.64 112.84 112.08 112.31 -0.23 183,980 558,130 +2,091 Hover/Click
Dec20 200618 112.92 113.07 112.33 112.55 -0.23 709 2,613 +31 Hover/Click
Mar21 200618 112.82 113.34 112.65 112.82 -0.24 6 711 +1 Hover/Click
Total Volume and Open Interest 185,949 574,939 +2,270  
Mexican Peso(CME) Weekly Monthly
Jul20 200618 437.00 448.38 437.00 437.38 -9.25 18 122 +0  
Aug20 200618 440.38 446.25 435.00 435.38 -9.13 0 11 +0  
Total Volume and Open Interest 63,468 109,329 -886  
Brazilian Real(CME) Weekly Monthly
Jul20 200618 189.75 191.30 185.55 186.15 -3.95 8,173 23,295 -466  
Aug20 200618 190.85 190.95 185.35 185.95 -3.90 93 400 -11  
Sep20 200618 186.50 186.55 185.35 185.75 -3.90 6 715 -3 Hover/Click
Oct20 200618 185.50 186.35 185.10 185.60 -3.85        
Total Volume and Open Interest 8,272 24,410 -480  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200618 178~030 179~000 177~210 179~000 +1~070 279 4,951 -39 Hover/Click
Sep20 200618 175~310 177~150 175~300 177~130 +1~070 339,249 986,555 +2,723 Hover/Click
Dec20 200618 176~130 176~130 176~130 176~130 +1~070 0 1 +0 Hover/Click
Total Volume and Open Interest 339,528 991,507 +2,684  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200618 139~015 139~070 138~290 139~065 +0~075 3,365 6,533 -1,865 Hover/Click
Sep20 200618 138~160 138~280 138~160 138~265 +0~075 1,553,819 3,260,059 +18,870 Hover/Click
Dec20 200618 138~260 138~260 138~260 138~260 +0~075       Hover/Click
Total Volume and Open Interest 1,557,184 3,266,592 +17,005  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200618 125~222 125~226 125~196 125~220 +0~014 3,763 35,500 -543 Hover/Click
Sep20 200618 125~124 125~166 125~124 125~152 +0~014 781,750 3,402,889 +2,263 Hover/Click
Dec20 200618 125~152 125~152 125~152 125~152 +0~014       Hover/Click
Total Volume and Open Interest 785,513 3,438,389 +1,720  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200618 110~066 110~071 110~064 110~070 +0~003 602 50,971 -539 Hover/Click
Sep20 200618 110~103 110~107 110~101 110~104 +0~001 303,689 2,089,353 -6,037 Hover/Click
Dec20 200618 110~104 110~104 110~104 110~104 +0~001       Hover/Click
Total Volume and Open Interest 304,291 2,140,324 -6,576  
Eurodollars(CME) Weekly Monthly
Sep20 200618 99.705 99.715 99.700 99.705 +0.005 174,686 1,809,585 +23,987  
Dec20 200618 99.670 99.685 99.665 99.675 +0.005 102,665 1,078,387 +2,104  
Mar21 200618 99.755 99.770 99.755 99.765 +0.005 110,435 983,950 -1,606  
Jun21 200618 99.775 99.790 99.775 99.785 +0.005 123,634 854,008 -11,099  
Sep21 200618 99.785 99.800 99.785 99.790 +0.005 98,726 648,253 +346  
Dec21 200618 99.755 99.775 99.755 99.765 unch 111,854 701,966 +6,016  
Mar22 200618 99.775 99.790 99.770 99.775 -0.005 88,750 615,960 -2,820  
Jun22 200618 99.750 99.765 99.745 99.755 unch 93,438 512,477 +1,814  
Sep22 200618 99.730 99.745 99.725 99.735 +0.005 100,354 364,674 +6,844  
Dec22 200618 99.675 99.700 99.675 99.690 +0.005 90,742 285,264 -3,565  
Mar23 200618 99.660 99.685 99.660 99.670 +0.005 67,835 386,641 -1,765  
Jun23 200618 99.615 99.640 99.615 99.630 +0.010 102,994 177,835 +2,765  
Sep23 200618 99.570 99.600 99.570 99.590 +0.015 55,987 169,307 +8,701  
Dec23 200618 99.515 99.540 99.510 99.535 +0.020 40,380 146,045 +329  
Mar24 200618 99.475 99.510 99.475 99.500 +0.025 36,876 125,921 +2,647  
Jun24 200618 99.425 99.460 99.425 99.455 +0.030 30,503 86,067 -484  
Sep24 200618 99.370 99.415 99.370 99.405 +0.035 27,620 90,915 +389  
Dec24 200618 99.310 99.355 99.310 99.350 +0.040 36,710 76,164 -1,576  
Total Volume and Open Interest 1,663,293 9,524,870 +71,532  
Ultra T-Bond(CBOT)
Jun20 200618 216~28 218~05 215~09 218~05 +2~20 3,130 8,036 -944  
Sep20 200618 213~08 216~09 213~04 216~07 +2~16 162,229 1,031,230 +2,579  
Dec20 200618 216~07 216~07 216~07 216~07 +2~16        
Total Volume and Open Interest 165,359 1,039,266 +1,635  
Ultra 10-Yr T-Note(CBOT)
Jun20 200618 156~150 156~255 156~055 156~255 +0~185 3,501 18,870 -1,553  
Sep20 200618 156~050 156~295 156~045 156~280 +0~185 226,401 943,359 +2,635  
Dec20 200618 157~000 157~000 157~000 157~000 +0~185        
Total Volume and Open Interest 229,902 962,229 +1,082  
30 Day Federal Funds(CBOT)
Jun20 200618 99.918 99.920 99.918 99.918 unch 5,629 154,706 +98  
Jul20 200618 99.920 99.925 99.915 99.920 +0.005 15,405 196,734 -9,629  
Aug20 200618 99.925 99.930 99.920 99.925 +0.005 15,012 188,270 -59  
Sep20 200618 99.930 99.930 99.925 99.930 +0.005 11,335 102,876 +5,254  
Oct20 200618 99.940 99.945 99.935 99.940 +0.005 15,529 228,460 +1,039  
Nov20 200618 99.945 99.950 99.945 99.945 +0.005 10,497 154,677 -2,021  
Total Volume and Open Interest 143,838 1,714,080 +4,425  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200618 152.04 152.19 152.00 152.09 +0.08 558 12,469 +71 Hover/Click
Dec20 200618 152.09 152.09 152.09 152.09 +0.08       Hover/Click
Mar21 200618 152.09 152.09 152.09 152.09 +0.08       Hover/Click
Total Volume and Open Interest 558 12,469 +71  
Euro-Buxl(EUREX)
Sep20 200618 217.00 219.46 216.44 218.38 +1.44 48,564 200,109 -238  
Dec20 200618 216.88 216.88 216.88 216.88 +1.44        
Mar21 200618 216.08 216.08 216.08 216.08 +1.44        
Total Volume and Open Interest 48,564 200,109 -238  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200618 175.28 175.76 175.16 175.59 +0.19 592,816 1,172,392 +26,002 Hover/Click
Dec20 200618 172.82 172.82 172.82 172.82 +0.19 0 29 -1 Hover/Click
Mar21 200618 175.34 175.34 175.34 175.34 +0.19       Hover/Click
Total Volume and Open Interest 592,816 1,172,421 +26,001  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200618 134.51 134.67 134.47 134.59 -0.01 332,230 967,561 -8,554 Hover/Click
Dec20 200618 134.59 134.59 134.59 134.59 -0.01       Hover/Click
Mar21 200618 137.39 137.39 137.39 137.39 -0.01       Hover/Click
Total Volume and Open Interest 332,230 967,561 -8,554  
Euro-Schatz(EUREX)
Sep20 200618 112.04 112.08 112.04 112.07 +0.01 217,570 1,353,350 -18,367  
Dec20 200618 112.07 112.07 112.07 112.07 +0.00        
Mar21 200618 113.67 113.67 113.67 113.67 +0.00        
Total Volume and Open Interest 217,570 1,353,350 -18,367  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200618 100.435 100.435 100.435 100.435 +0.010 200 1,963 +200  
Dec20 200618 100.445 100.445 100.445 100.445 +0.010 0 271 +0  
Total Volume and Open Interest 200 4,759 +200  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200618 138~16 138~20 137~18 137~28 -0~15 6 30,002 -6 Hover/Click
Sep20 200618 137~10 137~22 136~18 136~30 -0~15 219,042 479,295 +3,872 Hover/Click
Total Volume and Open Interest 219,048 509,297 +3,866  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200618 99.85 99.86 99.84 99.85 unch 84,476 491,649 +23,619  
Dec20 200618 99.85 99.86 99.83 99.84 unch 43,100 390,670 -4,325  
Mar21 200618 99.89 99.92 99.88 99.89 -0.00 45,632 524,632 -3,885  
Jun21 200618 99.90 99.92 99.88 99.90 unch 41,156 430,780 -852  
Sep21 200618 99.90 99.92 99.88 99.90 unch 39,580 304,621 -2,313  
Dec21 200618 99.88 99.90 99.86 99.89 unch 32,956 224,490 +5,543  
Total Volume and Open Interest 645,285 3,675,851 -8,286  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200618 100.430 100.440 100.420 100.435 +0.010 65,065 499,702 +1,571  
Dec20 200618 100.435 100.450 100.430 100.445 +0.010 37,482 371,807 +73  
Mar21 200618 100.450 100.465 100.445 100.460 +0.010 27,392 272,684 -165  
Total Volume and Open Interest 521,970 3,129,937 +12,322  
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 200618 99.85 99.86 99.85 99.86 unch 6,335 148,401 +1,050  
Dec20 200618 99.82 99.83 99.82 99.83 unch 13,516 163,960 +4,215  
Mar21 200618 99.82 99.83 99.82 99.83 unch 7,262 127,116 +624  
Jun21 200618 99.80 99.82 99.80 99.81 unch 8,261 96,400 +2,998  
Sep21 200618 99.79 99.81 99.78 99.80 +0.01 4,399 68,197 -495  
Dec21 200618 99.75 99.77 99.75 99.77 +0.01 3,535 60,809 +1,410  
Mar22 200618 99.74 99.76 99.74 99.75 +0.01 4,970 55,727 +2,532  
Jun22 200618 99.71 99.73 99.71 99.73 +0.01 2,021 18,495 +977  
Sep22 200618 99.69 99.69 99.69 99.69 unch 0 658 +0  
Total Volume and Open Interest 50,302 740,944 +13,314  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200618 99.06 99.11 99.05 99.10 +0.03 121,659 1,193,037 -69,445  
Dec20 200618 99.10 99.10 99.10 99.10 +0.03        
Total Volume and Open Interest 121,659 1,193,037 -185,012  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200618 99.72 99.73 99.71 99.73 +0.01 125,451 979,328 -44,283  
Dec20 200618 99.71 99.71 99.71 99.71 +0.00        
Total Volume and Open Interest 125,451 979,328 -160,225  
Gold(CMX) Weekly Monthly
Jun20 200618 1730.5 1734.1 1717.3 1724.8 -4.4 22 1,615 -52 Hover/Click
Aug20 200618 1735.5 1749.2 1722.7 1731.1 -4.5 182,423 339,689 +3,080 Hover/Click
Oct20 200618 1745.0 1756.4 1731.2 1739.9 -4.4 1,168 32,555 +530 Hover/Click
Dec20 200618 1752.9 1765.2 1739.6 1747.9 -5.5 4,228 71,822 +1,347 Hover/Click
Feb21 200618 1765.5 1772.8 1749.0 1755.9 -5.5 597 21,303 +189 Hover/Click
Apr21 200618 1758.9 1758.9 1758.9 1758.9 -5.6 434 5,209 -47 Hover/Click
Jun21 200618 1770.0 1770.0 1760.8 1760.8 -5.5 483 5,518 +56 Hover/Click
Aug21 200618 1775.0 1775.0 1761.9 1761.9 -5.5 203 2,108 +181 Hover/Click
Oct21 200618 1763.0 1763.0 1763.0 1763.0 -5.6 23 1,948 +0 Hover/Click
Dec21 200618 1764.0 1764.2 1764.0 1764.2 -5.7 25 4,226 +7 Hover/Click
Feb22 200618 1765.6 1765.6 1765.6 1765.6 -5.7 0 1 +0 Hover/Click
Apr22 200618 1767.5 1767.5 1767.5 1767.5 -5.7       Hover/Click
Total Volume and Open Interest 189,974 489,563 +5,268  
Silver(CMX) Weekly Monthly
Jul20 200618 1770.5 1792.0 1740.0 1750.8 -26.7 65,044 76,734 -834 Hover/Click
Sep20 200618 1786.0 1807.5 1756.5 1767.0 -26.4 9,965 71,975 +2,037 Hover/Click
Dec20 200618 1802.5 1826.0 1775.0 1785.5 -26.7 1,444 19,453 +263 Hover/Click
Mar21 200618 1805.0 1834.5 1791.0 1801.9 -26.6 127 3,560 +12 Hover/Click
May21 200618 1809.5 1812.2 1805.0 1812.2 -26.6 138 1,803 +8 Hover/Click
Jul21 200618 1817.6 1817.6 1817.6 1817.6 -26.6 162 296 -3 Hover/Click
Sep21 200618 1820.5 1820.5 1820.5 1820.5 -26.6 9 127 +0 Hover/Click
Total Volume and Open Interest 76,934 174,386 +1,488  
Platinum(NYMEX) Weekly Monthly
Jul20 200618 834.6 837.6 805.6 812.2 -26.0 13,489 23,656 -861 Hover/Click
Oct20 200618 838.2 840.9 809.5 815.6 -24.7 2,581 24,500 +1,146 Hover/Click
Jan21 200618 838.0 838.5 817.8 822.1 -25.0 52 1,575 +16 Hover/Click
Apr21 200618 822.7 826.6 822.7 826.6 -23.6 1 179 +0 Hover/Click
Total Volume and Open Interest 16,124 49,916 +301  
Palladium(NYMEX) Weekly Monthly
Jun20 200618 1888.40 1888.40 1888.40 1888.40 -16.90 0 5 +0 Hover/Click
Sep20 200618 1925.50 1956.80 1876.50 1908.60 -16.90 855 6,091 -29 Hover/Click
Dec20 200618 1940.00 1940.00 1905.20 1905.20 -16.90 22 378 -18 Hover/Click
Total Volume and Open Interest 877 6,474 -47  
Copper(CMX) Weekly Monthly
Jul20 200618 258.80 262.60 257.20 258.80 -0.15 80,024 45,628 -4,315 Hover/Click
Sep20 200618 260.75 264.65 259.15 261.05 +0.15 27,090 75,270 +559 Hover/Click
Dec20 200618 262.40 266.60 261.70 262.95 unch 7,371 36,554 +293 Hover/Click
Mar21 200618 263.05 267.80 263.05 264.45 unch 770 10,693 +175 Hover/Click
May21 200618 268.80 268.80 264.90 265.20 -0.05 221 1,909 +51 Hover/Click
Total Volume and Open Interest 116,902 180,741 -2,888  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200618 26141 26275 25743 26024 -126 141,051 33,781 -11,613 Hover/Click
Sep20 200618 26020 26148 25617 25899 -126 340,025 58,513 +14,170 Hover/Click
Dec20 200618 25860 26008 25535 25809 -131 21 66 +5 Hover/Click
Mar21 200618 25823 25823 25823 25823 -143       Hover/Click
Total Volume and Open Interest 481,097 92,360 +2,562  
S & P 500(CME) Weekly Monthly
Jun20 200618 3109.00 3109.00 3109.00 3109.00 -9.00 1,800 112,925 -1,705  
Sep20 200618 3098.00 3118.75 3065.00 3098.00 -9.00 157 341 +23  
Dec20 200618 3089.00 3089.00 3089.00 3089.00 -9.25        
Mar21 200618 3081.75 3081.75 3081.75 3081.75 -9.25        
Total Volume and Open Interest 1,957 113,340 -1,682  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200618 3115.00 3130.50 3075.25 3109.00 -9.00 1,377,224 1,267,730 -489,494 Hover/Click
Sep20 200618 3104.00 3120.00 3064.50 3098.00 -9.00 2,997,253 2,179,528 +501,145 Hover/Click
Dec20 200618 3088.25 3110.00 3056.75 3089.00 -9.25 3,198 44,883 +1,155 Hover/Click
Mar21 200618 3081.75 3081.75 3061.50 3081.75 -9.25 0 1,577 +0 Hover/Click
Total Volume and Open Interest 4,377,675 3,493,739 +12,806  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200618 9995.25 10040.75 9879.50 9995.75 +1.25 216,305 78,115 -27,093 Hover/Click
Sep20 200618 9982.25 10029.00 9866.50 9983.00 unch 596,508 150,173 +27,237 Hover/Click
Dec20 200618 9980.25 10010.00 9866.00 9974.75 +2.75 18 358 -4 Hover/Click
Total Volume and Open Interest 812,831 228,649 +140  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200618 1774.60 1810.90 1770.50 1794.00 -4.20 16,180 9,461 -7,116 Hover/Click
Sep20 200618 1790.40 1805.20 1764.20 1787.90 -4.30 30,961 61,829 +6,787 Hover/Click
Dec20 200618 1800.60 1800.60 1800.60 1800.60 -5.40       Hover/Click
Total Volume and Open Interest 47,141 71,290 -329  
Volatility Index(CBOE)
Jun20 200617 33.70 34.25 32.30 33.44 +0.34 64,321 27,307 -8,008  
Jul20 200618 33.60 35.35 33.20 33.58 -0.05 107,041 142,885 +10,211  
Aug20 200618 33.25 34.50 33.07 33.38 +0.10 31,679 28,608 +2,451  
Sep20 200618 32.70 33.67 32.58 32.92 +0.25 15,784 19,814 +1,393  
Total Volume and Open Interest 213,135 238,570 -12,428  
S & P 600(CME)
Jun20 200618 829.10 829.10 829.10 829.10 -3.70 0 595 +0  
Sep20 200618 829.60 829.60 829.60 829.60 -3.70        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200618 1426.20 1442.30 1403.10 1420.80 -7.10 181,660 156,190 -96,638 Hover/Click
Sep20 200618 1423.20 1439.10 1399.80 1417.70 -7.00 291,721 459,479 +80,231 Hover/Click
Dec20 200618 1413.60 1432.40 1402.00 1413.60 -8.20 1 2 +1 Hover/Click
Total Volume and Open Interest 473,382 615,671 -16,406  
Nikkei 225(CME)
Sep20 200618 22490 22545 22120 22420 -105 8,268 11,089 -109  
Dec20 200618 22295 22415 22295 22295 -105        
Total Volume and Open Interest 8,268 11,089 -109  
Nikkei 225(SGX) Weekly Monthly
Sep20 200618 22515 22710 22050 22260 -260 131,678 82,459 -66  
Dec20 200618 22510 22510 21955 22125 -260 85 15,803 +16  
Mar21 200618 22080 22080 22080 22080 -260 0 978 +0  
Total Volume and Open Interest 131,896 127,009 -152  
Nikkei 225 Mini(JPX)
Sep20 200618 22630 22715 22050 22200 -330 1,886,517 282,724 -1,698  
Dec20 200618 22465 22565 21910 22060 -320 18,833 8,234 +554  
Mar21 200618 22400 22500 21865 21990 -330 541 1,947 +66  
Total Volume and Open Interest 2,104,617 379,934 -307  
Nikkei 225(JPX)
Sep20 200618 22630 22720 22050 22200 -330 139,142 253,700 -1,410  
Dec20 200618 22470 22560 21916 22060 -320 487 71,426 -13  
Mar21 200618 22400 22400 21980 21990 -330 11 4,661 +3  
Total Volume and Open Interest 139,646 405,423 -1,879  
Nikkei 225(CME) Yen
Sep20 200618 22435 22485 22055 22350 -110 57,112 30,243 -1,304  
Dec20 200618 22200 22325 21930 22200 -105 0 70 +0  
Mar21 200618 22110 22110 22110 22110 -105        
Total Volume and Open Interest 57,112 30,317 -1,304  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200618 22350 22350 22350 22350 -110        
Dec20 200618 22200 22200 22200 22200 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200618 4959.0 5019.0 4907.0 4958.5 -37.0 196,826 234,612 -38,480  
Jul20 200618 4923.5 4981.0 4868.5 4921.0 -37.0 110,023 153,851 +66,975  
Aug20 200618 4919.0 4919.0 4919.0 4919.0 -36.5        
Sep20 200618 4950.0 4970.5 4878.5 4916.0 -36.5 2,990 7,991 +2,654  
Dec20 200618 4897.5 4897.5 4897.5 4897.5 -37.5 1 56,619 +1  
Mar21 200618 4888.0 4888.0 4888.0 4888.0 -38.0        
Total Volume and Open Interest 309,840 467,579 +31,150  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200618 24380 24439 24015 24340 -62 159,829 118,376 -3,143  
Jul20 200618 24150 24250 23838 24170 -50 1,723 4,123 +671  
Total Volume and Open Interest 161,901 136,188 -2,425  
DAX(EUREX) Weekly Monthly
Jun20 200618 12286.5 12491.5 12163.0 12303.0 -75.0 147,313 101,345 -952  
Sep20 200618 12277.0 12463.5 12137.0 12273.0 -80.0 34,702 44,423 +24,616  
Dec20 200618 12235.0 12293.0 12163.5 12252.0 -80.0 99 558 +73  
Total Volume and Open Interest 182,114 146,326 +23,737  
Mini-DAX(EUREX)
Jun20 200618 12298.0 12492.0 12166.0 12303.0 -75.0 88,628 20,309 +8,193  
Sep20 200618 12269.0 12462.0 12141.0 12273.0 -80.0 2,629 3,890 +2,726  
Dec20 200618 12400.0 12400.0 12210.0 12252.0 -80.0 52 171 +24  
Total Volume and Open Interest 91,309 24,370 +10,943  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200618 3233 3288 3204 3247 -16 2,812,494 3,560,263 -665,140  
Sep20 200618 3205 3260 3175 3219 -17 1,896,911 2,710,289 +1,064,460  
Dec20 200618 3190 3226 3185 3208 -17 7,529 424,199 +2,480  
Total Volume and Open Interest 4,716,934 6,733,071 +401,800  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200618 10139 10222 10131 10203 +6 138,481 159,291 -33,218  
Sep20 200618 10098 10189 10098 10168 +3 94,320 118,679 +53,316  
Dec20 200618 10137 10137 10137 10137 +3 87 274 +87  
Total Volume and Open Interest 232,888 278,244 +20,185  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200618 6214.50 6287.50 6146.00 6218.00 -35.50 457,999 232,223 -203,805  
Sep20 200618 6169.00 6244.50 6106.00 6175.00 -37.50 347,489 551,691 +220,256  
Dec20 200618 6153.50 6155.00 6123.50 6151.00 -40.50 111 4,917 -50  
Total Volume and Open Interest 805,599 788,846 +16,401  
SPI 200(SFE) Weekly Monthly
Jun20 200618 6005.0 6024.0 5951.0 5952.0 -56.0 287,261 181,947 -70,619  
Sep20 200618 5956.0 5978.0 5840.0 5927.0 -35.0 234,293 268,289 +138,047  
Dec20 200618 5908.0 5908.0 5908.0 5908.0 -35.0 4 2,171 +3  
Total Volume and Open Interest 521,790 454,333 +67,436  
FTSE MIB(ISE)
Jun20 200618 19490.00 19815.00 19320.00 19489.00 -97.00 49,820 74,917 +732  
Sep20 200618 19345.00 19665.00 19170.00 19342.00 -97.00 23,752 30,761 +15,983  
Dec20 200618 19150.00 19380.00 19140.00 19247.00 -97.00 6 35 +3  
Total Volume and Open Interest 73,578 105,713 +16,718  
KOSPI 200(KFE)
Sep20 200618 280.75 282.35 278.80 281.65 -0.20 420,811 283,269 -203  
Dec20 200618 278.50 281.50 278.20 281.00 -0.35 386 37,215 +40  
Mar21 200618 273.50 276.75 273.50 276.75 unch 21 772 +4  
Total Volume and Open Interest 421,222 351,184 -159  
GSCI(CME) Weekly Monthly
Jul20 200618 324.40 324.40 320.95 324.40 +2.05 17 5,259 +17  
Aug20 200618 324.50 324.50 324.50 324.50 +2.05        
Sep20 200618 322.70 322.70 322.70 322.70 -1.55        
Total Volume and Open Interest 17 5,259 +17  
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