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 25, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200625 870.50 871.50 861.75 869.25 -1.50 121,219 114,804 -21,473 Hover/Click
Aug20 200625 867.00 867.75 858.75 866.50 -1.00 39,883 70,696 +2,775 Hover/Click
Sep20 200625 865.00 865.75 856.25 863.75 -1.75 15,430 40,840 -462 Hover/Click
Nov20 200625 870.00 870.50 860.00 868.25 -1.75 108,096 307,704 +4,068 Hover/Click
Jan21 200625 874.00 874.50 863.25 871.00 -2.75 12,900 68,655 -261 Hover/Click
Mar21 200625 870.50 871.00 860.25 867.50 -3.00 11,909 133,666 +1,221 Hover/Click
May21 200625 872.00 872.00 861.75 868.75 -3.00 5,221 62,285 -2 Hover/Click
Jul21 200625 879.00 879.25 869.25 876.25 -2.75 2,846 38,265 +446 Hover/Click
Aug21 200625 873.75 877.75 871.00 877.50 -2.50 38 2,167 +15 Hover/Click
Sep21 200625 872.25 872.25 869.25 872.25 -3.00 19 1,277 +11 Hover/Click
Nov21 200625 872.75 872.75 862.50 868.50 -4.00 1,923 21,609 +194 Hover/Click
Jan22 200625 872.50 872.50 872.00 872.50 -5.00 2 305 +0 Hover/Click
Mar22 200625 866.75 866.75 863.00 866.50 -4.25 0 200 +0 Hover/Click
May22 200625 870.00 870.00 869.00 870.00 -4.50 0 84 +0 Hover/Click
Total Volume and Open Interest 319,486 862,796 -13,468  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200625 286.80 287.00 283.60 285.50 -1.20 39,628 52,094 -8,885 Hover/Click
Aug20 200625 289.00 289.20 286.30 288.00 -0.80 25,497 50,274 +2,832 Hover/Click
Sep20 200625 289.80 289.90 287.20 289.20 -0.40 8,825 38,200 -31 Hover/Click
Oct20 200625 290.70 291.00 288.10 290.50 -0.10 5,497 19,764 +309 Hover/Click
Dec20 200625 293.30 293.60 290.50 293.00 -0.20 46,879 158,021 +4,355 Hover/Click
Jan21 200625 294.30 294.70 291.50 293.80 -0.50 7,819 26,323 -872 Hover/Click
Mar21 200625 294.20 294.30 291.00 292.90 -1.00 6,791 43,132 +806 Hover/Click
May21 200625 294.20 294.30 291.40 293.20 -1.00 3,487 25,141 +200 Hover/Click
Jul21 200625 296.80 296.90 293.90 295.50 -1.10 2,509 18,372 +157 Hover/Click
Aug21 200625 297.50 297.70 294.70 296.40 -1.10 313 4,524 +137 Hover/Click
Total Volume and Open Interest 149,867 453,600 -8  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200625 27.64 27.67 27.36 27.54 -0.11 52,506 53,945 -5,903 Hover/Click
Aug20 200625 27.85 27.87 27.55 27.74 -0.11 31,953 57,665 +1,535 Hover/Click
Sep20 200625 28.00 28.04 27.72 27.91 -0.10 10,541 48,599 +1,178 Hover/Click
Oct20 200625 28.18 28.20 27.89 28.09 -0.09 6,476 23,996 -228 Hover/Click
Dec20 200625 28.51 28.53 28.21 28.42 -0.08 44,536 154,584 -167 Hover/Click
Jan21 200625 28.72 28.75 28.44 28.64 -0.10 5,402 28,256 +1,611 Hover/Click
Mar21 200625 28.90 28.92 28.62 28.82 -0.11 3,069 37,568 +577 Hover/Click
May21 200625 29.05 29.07 28.77 28.98 -0.11 2,281 26,468 +506 Hover/Click
Jul21 200625 29.23 29.28 28.96 29.17 -0.10 1,225 15,277 +343 Hover/Click
Aug21 200625 29.17 29.31 29.05 29.24 -0.11 27 2,345 -8 Hover/Click
Total Volume and Open Interest 159,036 460,250 -215  
Canola(WCE) Weekly Monthly
Jul20 200625 473.3 477.5 472.0 472.1 -2.7 9,002 10,871 -6,987 Hover/Click
Nov20 200625 471.0 472.3 468.5 469.1 -2.4 15,108 126,192 +4,448 Hover/Click
Jan21 200625 476.3 477.8 474.9 475.3 -2.2 765 17,027 -8 Hover/Click
Mar21 200625 481.3 482.3 480.6 480.6 -1.7 119 4,092 -17 Hover/Click
May21 200625 486.4 486.5 484.9 485.1 -1.5 61 2,995 +44 Hover/Click
Total Volume and Open Interest 25,068 162,468 -2,520  
Corn(CBOT) Weekly Monthly
Jul20 200625 323.50 324.25 315.00 317.25 -7.00 185,863 228,554 -40,351 Hover/Click
Sep20 200625 326.50 327.00 317.50 320.50 -6.50 157,773 572,793 +18,926 Hover/Click
Dec20 200625 333.25 333.75 324.00 328.00 -5.75 147,756 531,911 +18,275 Hover/Click
Mar21 200625 344.25 344.50 335.50 339.50 -5.25 22,068 81,833 +2,055 Hover/Click
May21 200625 351.00 351.25 342.50 347.25 -4.25 4,483 23,639 +639 Hover/Click
Jul21 200625 356.75 356.75 348.50 353.50 -3.50 5,528 69,585 +1,003 Hover/Click
Sep21 200625 357.75 357.75 350.50 353.75 -4.25 880 25,069 +0 Hover/Click
Dec21 200625 365.00 365.00 358.00 361.50 -3.50 5,465 70,315 -372 Hover/Click
Mar22 200625 374.75 374.75 368.00 371.00 -3.75 59 2,514 +41 Hover/Click
May22 200625 380.25 380.25 373.75 376.50 -3.75 1 485 +1 Hover/Click
Total Volume and Open Interest 529,897 1,609,523 +218  
Wheat(CBOT) Weekly Monthly
Jul20 200625 480.00 489.25 478.75 486.75 +5.50 38,396 53,321 -5,411 Hover/Click
Sep20 200625 483.25 491.75 483.25 488.25 +2.50 56,648 212,023 +7,325 Hover/Click
Dec20 200625 492.50 498.50 491.25 495.25 +1.25 21,478 98,411 +1,427 Hover/Click
Mar21 200625 501.50 506.25 500.00 503.25 +0.25 7,115 38,154 +2,161 Hover/Click
May21 200625 506.50 511.50 505.50 508.75 -0.25 1,523 11,139 +250 Hover/Click
Jul21 200625 511.75 513.75 508.50 510.00 -2.00 1,168 12,298 +535 Hover/Click
Total Volume and Open Interest 126,378 432,871 +6,287  
Wheat(KCBT) Weekly Monthly
Jul20 200625 431.00 433.00 426.50 429.75 -1.50 16,260 30,470 -4,099 Hover/Click
Sep20 200625 439.50 441.25 434.50 437.75 -2.00 25,434 130,900 +5,135 Hover/Click
Dec20 200625 452.75 454.00 447.25 450.50 -2.25 7,067 56,143 +693 Hover/Click
Mar21 200625 465.00 466.75 460.50 463.50 -2.50 1,908 11,967 -107 Hover/Click
May21 200625 472.75 474.25 468.00 470.50 -3.00 493 8,410 +148 Hover/Click
Jul21 200625 478.00 479.50 474.00 476.25 -2.50 304 3,746 +64 Hover/Click
Sep21 200625 483.50 485.50 482.75 484.50 -2.75 0 107 +0 Hover/Click
Total Volume and Open Interest 51,468 242,093 +1,834  
Wheat(MGE) Weekly Monthly
Jul20 200625 515.25 515.75 510.00 511.00 -5.25 5,982 9,034 -2,387 Hover/Click
Sep20 200625 524.00 524.25 518.00 519.00 -5.25 7,416 30,720 +1,262 Hover/Click
Dec20 200625 536.00 536.00 530.50 531.50 -4.50 1,534 12,680 -197 Hover/Click
Mar21 200625 546.25 546.25 543.75 545.00 -4.50 373 5,102 +75 Hover/Click
May21 200625 554.25 559.00 554.25 554.25 -4.25 188 2,155 +1 Hover/Click
Jul21 200625 560.00 562.25 560.00 562.00 -4.25 89 274 -9 Hover/Click
Total Volume and Open Interest 15,697 60,243 -1,253  
Oats(CBOT) Weekly Monthly
Jul20 200625 305.00 323.00 304.50 311.50 +6.75 383 705 -263 Hover/Click
Sep20 200625 292.50 298.00 288.00 295.75 +3.75 111 690 +8 Hover/Click
Dec20 200625 289.50 291.25 285.75 289.75 +0.75 806 3,058 +331 Hover/Click
Mar21 200625 290.25 291.50 288.25 290.75 unch 6 21 +0 Hover/Click
Total Volume and Open Interest 1,306 4,479 +76  
Rough Rice(CBOT) Weekly Monthly
Jul20 200625 14.04 14.05 13.53 13.56 -0.38 124 1,044 -70 Hover/Click
Sep20 200625 12.26 12.39 12.19 12.39 +0.11 360 7,510 +87 Hover/Click
Nov20 200625 12.01 12.09 12.01 12.09 +0.06 145 1,479 +81 Hover/Click
Jan21 200625 12.24 12.24 12.24 12.24 +0.06 2 18 +1 Hover/Click
Total Volume and Open Interest 631 10,051 +99  
Live Cattle(CME) Weekly Monthly
Jun20 200625 93.680 94.385 93.680 94.180 +0.880 2,321 2,591 -1,283 Hover/Click
Aug20 200625 96.200 96.830 95.885 96.080 -0.270 27,728 132,701 +2,140 Hover/Click
Oct20 200625 99.500 100.135 99.230 99.650 +0.015 13,128 64,147 +1,704 Hover/Click
Dec20 200625 103.100 103.930 103.000 103.550 +0.200 9,438 42,831 -8 Hover/Click
Feb21 200625 107.000 107.730 106.930 107.350 +0.020 5,134 18,015 +746 Hover/Click
Apr21 200625 109.635 110.135 109.430 109.800 -0.030 1,440 12,222 +269 Hover/Click
Total Volume and Open Interest 59,874 277,497 +3,701  
Feeder Cattle(CME) Weekly Monthly
Aug20 200625 132.950 134.400 132.435 133.250 +0.370 6,963 17,555 -221 Hover/Click
Sep20 200625 134.250 135.435 133.685 134.500 +0.315 3,153 6,274 +103 Hover/Click
Oct20 200625 135.035 136.250 134.600 135.450 +0.265 1,790 4,512 +216 Hover/Click
Nov20 200625 136.150 137.150 135.700 136.580 +0.295 886 3,200 +127 Hover/Click
Jan21 200625 135.900 136.850 135.325 136.435 +0.555 520 3,003 +188 Hover/Click
Mar21 200625 135.380 136.300 135.075 136.050 +0.700 136 678 +60 Hover/Click
Apr21 200625 137.035 137.035 135.935 137.035 +0.710 0 21 +0 Hover/Click
Total Volume and Open Interest 13,448 35,248 +473  
Lean Hogs(CME) Weekly Monthly
Jul20 200625 46.030 47.150 46.030 46.930 +1.000 6,955 23,771 -1,005 Hover/Click
Aug20 200625 51.250 51.950 50.600 51.330 +0.080 17,071 89,706 +1,056 Hover/Click
Oct20 200625 50.400 50.900 49.780 50.530 +0.300 6,758 46,666 +121 Hover/Click
Dec20 200625 52.000 52.930 51.800 52.850 +0.850 4,666 37,351 -253 Hover/Click
Feb21 200625 59.650 60.730 59.380 60.600 +1.050 2,196 15,391 +322 Hover/Click
Apr21 200625 65.630 66.830 65.630 66.700 +1.070 1,335 6,775 +291 Hover/Click
May21 200625 70.900 71.330 70.900 71.330 +0.830 8 147 +4  
Jun21 200625 74.930 75.930 74.800 75.800 +1.050 315 1,974 +132 Hover/Click
Total Volume and Open Interest 39,435 222,093 +734  
Class III Milk(CME) Weekly Monthly
Jun20 200625 20.93 20.94 20.90 20.92 -0.09 104 5,954 +20 Hover/Click
Jul20 200625 21.06 21.29 20.40 20.94 -0.62 879 5,374 +205 Hover/Click
Aug20 200625 19.05 19.26 18.28 18.98 -0.57 1,015 4,316 +161 Hover/Click
Sep20 200625 17.65 17.78 17.02 17.56 -0.40 327 3,267 +65 Hover/Click
Oct20 200625 16.57 16.99 16.36 16.82 -0.16 116 2,164 +3 Hover/Click
Nov20 200625 16.40 16.46 16.13 16.39 -0.10 49 1,809 +10 Hover/Click
Dec20 200625 16.03 16.12 15.81 16.03 -0.07 46 1,525 -29 Hover/Click
Jan21 200625 15.78 15.90 15.63 15.85 -0.15 5 521 +1 Hover/Click
Feb21 200625 16.02 16.05 15.82 15.95 -0.22 2 504 +2 Hover/Click
Mar21 200625 16.17 16.17 16.08 16.17 -0.04 2 510 +2 Hover/Click
Apr21 200625 16.14 16.14 16.13 16.14 -0.09 4 298 +3 Hover/Click
May21 200625 16.25 16.25 16.25 16.25 unch 2 256 +0 Hover/Click
Jun21 200625 16.26 16.26 16.26 16.26 unch 2 205 +1 Hover/Click
Total Volume and Open Interest 2,558 27,001 +449  
Cocoa(ICE) Weekly Monthly
Jul20 200625 2521 2521 2521 2521 +80 0 271 -85 Hover/Click
Sep20 200625 2310 2396 2307 2386 +80 11,380 96,036 -229 Hover/Click
Dec20 200625 2283 2358 2282 2349 +70 4,800 52,886 -180 Hover/Click
Mar21 200625 2262 2317 2260 2308 +53 2,659 34,802 +471 Hover/Click
May21 200625 2256 2306 2256 2296 +46 478 13,742 -3 Hover/Click
Jul21 200625 2254 2301 2254 2288 +40 371 5,560 -1 Hover/Click
Sep21 200625 2249 2283 2249 2278 +35 246 3,218 +35 Hover/Click
Total Volume and Open Interest 20,096 209,141 +138  
Coffee "C"(ICE) Weekly Monthly
Jul20 200625 96.65 97.10 94.55 94.85 -1.80 30 843 -480 Hover/Click
Sep20 200625 97.50 98.15 95.15 95.80 -2.00 15,089 110,466 +372 Hover/Click
Dec20 200625 99.65 100.55 97.65 98.25 -1.80 6,176 64,649 +846 Hover/Click
Mar21 200625 101.95 102.65 99.85 100.40 -1.75 3,407 36,220 +762 Hover/Click
May21 200625 103.30 103.90 101.30 101.75 -1.80 1,188 17,590 +96 Hover/Click
Jul21 200625 104.40 105.30 102.75 103.10 -1.85 602 8,592 +103 Hover/Click
Total Volume and Open Interest 27,115 265,564 +1,774  
Orange Juice(ICE) Weekly Monthly
Jul20 200625 119.00 121.00 117.10 120.30 +0.50 336 1,632 -255 Hover/Click
Sep20 200625 123.00 124.60 121.00 124.25 +1.45 572 7,015 +155 Hover/Click
Nov20 200625 123.60 126.00 123.00 125.75 +1.45 57 1,069 -10 Hover/Click
Jan21 200625 125.25 127.15 125.25 127.15 +0.80 17 529 -2 Hover/Click
Mar21 200625 128.10 129.60 128.10 129.40 +0.50 79 289 +67 Hover/Click
May21 200625 131.75 132.80 131.75 132.30 +0.75 0 17 +0 Hover/Click
Total Volume and Open Interest 1,061 10,551 -45  
Sugar #11(ICE) Weekly Monthly
Jul20 200625 11.77 11.83 11.65 11.81 +0.06 37,546 53,509 -16,442 Hover/Click
Oct20 200625 11.78 11.93 11.73 11.92 +0.08 44,965 412,788 +423 Hover/Click
Mar21 200625 12.45 12.58 12.40 12.57 +0.08 20,450 189,066 +753 Hover/Click
May21 200625 12.22 12.33 12.15 12.31 +0.08 9,612 82,970 +212 Hover/Click
Jul21 200625 11.97 12.10 11.94 12.08 +0.06 6,080 71,483 +446 Hover/Click
Oct21 200625 11.94 12.07 11.93 12.05 +0.04 3,858 62,338 -780 Hover/Click
Mar22 200625 12.34 12.38 12.25 12.35 unch 1,616 37,118 -643 Hover/Click
May22 200625 12.12 12.16 12.02 12.10 -0.03 859 15,914 +405 Hover/Click
Total Volume and Open Interest 125,701 958,619 -15,692  
London Cocoa(LCE) Weekly Monthly
Jul20 200625 1821 1908 1821 1892 +66 2,120 44,386 -1,003 Hover/Click
Sep20 200625 1701 1765 1700 1764 +56 5,599 46,410 -886 Hover/Click
Dec20 200625 1652 1694 1647 1693 +43 4,168 63,197 +126 Hover/Click
Mar21 200625 1617 1660 1617 1657 +37 3,561 53,242 +558 Hover/Click
May21 200625 1623 1657 1621 1654 +34 863 16,647 +236 Hover/Click
Jul21 200625 1621 1656 1621 1652 +32 437 8,964 +111 Hover/Click
Sep21 200625 1618 1653 1618 1649 +31 108 10,755 +14 Hover/Click
Total Volume and Open Interest 16,997 250,896 -722  
London Sugar(LCE) Weekly Monthly
Aug20 200625 355.60 357.30 353.10 356.60 -0.10 4,753 33,888 -1,062 Hover/Click
Oct20 200625 353.10 355.30 352.10 354.90 +0.80 3,423 31,816 -84 Hover/Click
Dec20 200625 353.20 355.10 352.20 354.60 +0.20 1,650 18,600 +377 Hover/Click
Mar21 200625 352.90 354.00 351.50 353.70 -0.40 503 13,796 -97 Hover/Click
May21 200625 355.20 356.10 354.50 356.10 -0.80 205 5,557 +7 Hover/Click
Total Volume and Open Interest 10,746 110,326 -744  
Cotton(ICE) Weekly Monthly
Jul20 200625 61.50 61.81 61.50 61.81 +0.15 5,025 1,031 -4,663 Hover/Click
Oct20 200625 59.70 60.39 59.60 60.39 +0.48 63 159 +2 Hover/Click
Dec20 200625 59.21 59.93 58.80 59.70 +0.49 12,464 115,189 +1,368 Hover/Click
Mar21 200625 59.82 60.54 59.41 60.32 +0.52 2,014 22,159 +80 Hover/Click
May21 200625 60.19 60.96 60.06 60.73 +0.45 368 4,929 +47 Hover/Click
Jul21 200625 60.53 61.22 60.51 61.01 +0.43 117 4,909 +17 Hover/Click
Total Volume and Open Interest 20,092 159,309 -3,138  
Lumber(CME) Weekly Monthly
Jul20 200625 426.8 444.0 426.8 435.6 +6.8 249 576 -52  
Sep20 200625 423.5 438.9 423.5 429.5 +5.4 425 1,288 +139  
Nov20 200625 409.6 422.5 409.6 414.4 +5.3 92 497 +19  
Jan21 200625 406.2 413.9 406.2 410.0 +9.0 32 109 +14  
Mar21 200625 394.4 400.1 394.4 398.5 +4.1 10 15 +9  
May21 200625 394.0 394.0 394.0 394.0 +1.1        
Jul21 200625 392.5 392.5 392.5 392.5 +1.1        
Total Volume and Open Interest 808 2,485 +129  
Crude Oil(NYM) Weekly Monthly
Aug20 200625 38.05 39.23 37.08 38.72 +0.71 368,730 312,290 -1,603 Hover/Click
Sep20 200625 38.26 39.38 37.32 38.91 +0.70 102,603 309,241 -2,062 Hover/Click
Oct20 200625 38.44 39.52 37.56 39.08 +0.69 33,300 135,454 -2,242 Hover/Click
Nov20 200625 38.72 39.67 37.82 39.26 +0.70 16,104 118,661 +339 Hover/Click
Dec20 200625 38.78 39.83 38.02 39.43 +0.70 59,020 313,139 +151 Hover/Click
Jan21 200625 39.02 39.97 38.20 39.57 +0.70 6,403 75,030 +265 Hover/Click
Feb21 200625 39.16 39.99 38.37 39.70 +0.70 4,521 48,125 +369 Hover/Click
Mar21 200625 39.28 40.19 38.52 39.83 +0.70 6,336 57,837 +578 Hover/Click
Apr21 200625 39.43 40.35 38.74 39.95 +0.69 3,187 32,793 +537 Hover/Click
May21 200625 39.43 40.37 38.94 40.06 +0.68 2,230 33,413 +146 Hover/Click
Jun21 200625 39.68 40.55 38.95 40.18 +0.68 17,545 127,957 +288 Hover/Click
Jul21 200625 39.30 40.57 39.30 40.26 +0.66 598 27,023 +45 Hover/Click
Aug21 200625 40.36 40.36 40.36 40.36 +0.65 597 17,899 +241 Hover/Click
Sep21 200625 40.46 40.46 40.46 40.46 +0.65 1,381 38,221 +226 Hover/Click
Oct21 200625 40.56 40.56 40.56 40.56 +0.65 510 16,133 -12 Hover/Click
Nov21 200625 40.66 40.66 40.66 40.66 +0.63 630 17,556 +193 Hover/Click
Total Volume and Open Interest 655,416 2,002,600 -3,671  
e-miNY Crude Oil(NYM)
Aug20 200625 38.050 39.250 37.100 38.725 +0.725 17,099 2,030 -116  
Sep20 200625 38.250 39.350 37.325 38.900 +0.700 1,333 694 +46  
Oct20 200625 38.700 39.500 37.625 39.075 +0.675 29 195 +2  
Nov20 200625 38.475 39.250 38.225 39.250 +0.700 5 69 +0  
Dec20 200625 38.975 39.800 38.050 39.425 +0.700 126 387 +12  
Jan21 200625 38.250 39.925 38.225 39.575 +0.700 8 124 +2  
Feb21 200625 39.000 39.750 38.750 39.700 +0.700 4 74 +0  
Mar21 200625 39.825 39.825 39.825 39.825 +0.700 7 43 +1  
Apr21 200625 39.950 39.950 39.950 39.950 +0.700 0 31 +0  
May21 200625 40.050 40.050 39.350 40.050 +0.675 0 21 +0  
Total Volume and Open Interest 18,654 3,903 -53  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200625 115.20 116.64 111.80 115.56 +0.48 18,583 21,008 -4,772 Hover/Click
Aug20 200625 116.57 118.08 113.48 116.95 +0.38 45,902 72,775 +2,442 Hover/Click
Sep20 200625 118.93 120.30 116.02 119.24 +0.61 21,236 45,127 -555 Hover/Click
Oct20 200625 120.31 122.55 118.41 121.53 +0.82 9,640 25,905 +987 Hover/Click
Nov20 200625 122.17 124.39 120.41 123.41 +0.85 4,379 23,636 +0 Hover/Click
Dec20 200625 123.60 125.84 122.01 124.87 +0.84 8,487 43,741 -23 Hover/Click
Jan21 200625 125.24 127.26 123.58 126.36 +0.85 1,775 18,421 +11 Hover/Click
Feb21 200625 126.46 128.35 124.82 127.57 +0.91 1,009 13,706 +354 Hover/Click
Mar21 200625 126.17 129.10 125.66 128.35 +0.97 964 14,111 -156 Hover/Click
Apr21 200625 126.28 128.65 126.28 128.55 +0.96 279 8,564 -21 Hover/Click
May21 200625 127.21 128.99 127.21 128.99 +1.02 320 5,232 -98 Hover/Click
Jun21 200625 127.63 130.41 127.17 129.57 +1.06 1,861 20,672 -69 Hover/Click
Jul21 200625 130.87 132.00 130.87 130.88 +1.11 93 3,851 +5 Hover/Click
Aug21 200625 132.19 132.19 132.10 132.10 +1.14 97 3,172 +17 Hover/Click
Total Volume and Open Interest 115,589 370,707 -1,763  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200625 118.78 121.00 113.54 119.42 -0.22 22,235 27,514 -3,823 Hover/Click
Aug20 200625 119.39 121.30 114.21 119.72 -0.20 50,325 94,566 +1,794 Hover/Click
Sep20 200625 118.61 120.31 113.84 118.79 -0.20 26,610 61,239 +1,430 Hover/Click
Oct20 200625 110.04 111.94 106.00 110.49 +0.01 11,709 38,751 -17 Hover/Click
Nov20 200625 108.08 110.15 104.69 108.74 +0.05 5,365 19,509 +261 Hover/Click
Dec20 200625 106.47 109.00 103.92 107.69 +0.07 9,693 45,515 -880 Hover/Click
Jan21 200625 107.47 109.02 104.06 107.97 unch 1,469 11,591 +54 Hover/Click
Feb21 200625 108.30 109.65 106.12 109.24 -0.04 883 4,086 +74 Hover/Click
Mar21 200625 108.89 111.89 108.33 111.28 -0.04 1,904 8,509 +692 Hover/Click
Apr21 200625 124.79 126.45 124.79 126.36 +0.06 1,457 9,187 -50 Hover/Click
Total Volume and Open Interest 134,137 361,353 -405  
e-miNY RBOB Gasoline(NYM)
Jul20 200625 119.60 119.60 119.42 119.42 -0.22 0 2 +0  
Aug20 200625 119.72 119.72 119.72 119.72 -0.20        
Sep20 200625 118.79 118.79 118.79 118.79 -0.20        
Oct20 200625 110.49 110.49 110.49 110.49 +0.01        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jul20 200625 1.595 1.598 1.440 1.482 -0.115 85,194 23,372 -17,299 Hover/Click
Aug20 200625 1.661 1.661 1.517 1.546 -0.115 127,669 284,601 +10,925 Hover/Click
Sep20 200625 1.718 1.720 1.588 1.612 -0.111 44,666 192,743 +2,670 Hover/Click
Oct20 200625 1.817 1.818 1.706 1.730 -0.092 34,052 124,749 -140 Hover/Click
Nov20 200625 2.213 2.213 2.133 2.154 -0.067 15,377 62,807 +402 Hover/Click
Dec20 200625 2.698 2.698 2.637 2.654 -0.051 15,175 72,971 +1,330 Hover/Click
Jan21 200625 2.835 2.837 2.778 2.794 -0.048 21,215 118,989 +1,336 Hover/Click
Feb21 200625 2.807 2.807 2.750 2.765 -0.047 6,052 40,481 +592 Hover/Click
Mar21 200625 2.702 2.702 2.653 2.668 -0.042 11,330 85,781 +1,722 Hover/Click
Apr21 200625 2.444 2.448 2.420 2.434 -0.017 12,721 71,487 +1,900 Hover/Click
May21 200625 2.415 2.423 2.397 2.409 -0.016 2,595 27,736 +91 Hover/Click
Jun21 200625 2.456 2.465 2.441 2.451 -0.014 949 17,860 +24 Hover/Click
Jul21 200625 2.501 2.512 2.489 2.498 -0.013 972 15,760 +151 Hover/Click
Aug21 200625 2.516 2.523 2.502 2.510 -0.012 1,001 12,084 +103 Hover/Click
Sep21 200625 2.500 2.509 2.488 2.496 -0.011 1,052 14,838 +546 Hover/Click
Oct21 200625 2.517 2.527 2.509 2.517 -0.008 2,816 34,130 +863 Hover/Click
Total Volume and Open Interest 384,743 1,311,538 +5,704  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200625 40.35 41.64 39.47 41.05 +0.74 183,029 192,266 -15,235 Hover/Click
Sep20 200625 40.50 41.62 39.70 41.12 +0.59 212,470 473,389 +15,371 Hover/Click
Oct20 200625 40.68 41.69 39.94 41.23 +0.51 70,015 220,832 +7,747 Hover/Click
Nov20 200625 40.93 41.85 40.22 41.43 +0.50 42,070 142,630 -2,664 Hover/Click
Dec20 200625 41.11 42.08 40.50 41.65 +0.50 88,945 311,435 -1,995 Hover/Click
Jan21 200625 41.36 42.27 40.77 41.86 +0.50 21,511 143,388 -4,001 Hover/Click
Feb21 200625 41.67 42.47 41.02 42.09 +0.52 8,014 102,471 -806 Hover/Click
Mar21 200625 42.02 42.70 41.29 42.33 +0.52 8,274 87,323 +83 Hover/Click
Apr21 200625 42.28 42.90 41.57 42.54 +0.52 2,187 62,068 -303 Hover/Click
May21 200625 41.90 42.76 41.90 42.76 +0.53 3,091 46,862 +128 Hover/Click
Jun21 200625 42.70 43.38 42.01 42.97 +0.51 21,065 159,898 +962 Hover/Click
Jul21 200625 43.34 43.34 42.36 43.15 +0.51 1,808 45,428 +418 Hover/Click
Aug21 200625 43.10 43.63 43.10 43.35 +0.51 2,497 33,172 +195 Hover/Click
Sep21 200625 43.52 43.52 43.52 43.52 +0.50 1,101 41,635 +112 Hover/Click
Total Volume and Open Interest 692,526 2,703,617 -695  
Gas Oil(ICE) Weekly Monthly
Jul20 200625 344.25 349.75 336.00 344.50 -1.25 51,115 96,202 -2,580 Hover/Click
Aug20 200625 349.75 354.25 340.50 349.25 -0.50 65,720 109,616 +2,114 Hover/Click
Sep20 200625 353.25 358.75 345.75 354.00 -0.50 32,748 110,966 +500 Hover/Click
Oct20 200625 358.50 363.50 351.00 359.00 -0.25 16,079 67,572 +2,111 Hover/Click
Nov20 200625 361.00 366.25 354.25 362.25 unch 8,925 49,523 -897 Hover/Click
Dec20 200625 362.75 368.50 356.75 364.50 unch 24,073 98,067 +1,266 Hover/Click
Jan21 200625 365.25 372.00 360.75 368.25 unch 3,335 40,767 -17 Hover/Click
Feb21 200625 369.00 375.25 365.50 372.00 +0.25 1,875 25,039 -128 Hover/Click
Mar21 200625 374.00 378.75 368.25 375.75 +0.50 1,829 22,879 -387 Hover/Click
Apr21 200625 375.25 381.75 372.25 378.75 +0.75 1,195 15,823 +301 Hover/Click
Total Volume and Open Interest 215,647 876,679 +3,100  
Ethanol(CBOT)
Jul20 200625 1.125 1.170 1.125 1.135 -0.139 13 33 -13  
Aug20 200625 1.090 1.140 1.065 1.105 -0.059 15 46 +8  
Sep20 200625 1.085 1.085 1.085 1.085 -0.059 0 6 +0  
Oct20 200625 1.085 1.085 1.085 1.085 -0.059        
Nov20 200625 1.086 1.086 1.086 1.086 -0.059 0 1 +0  
Dec20 200625 1.121 1.121 1.121 1.121 -0.059 0 1 +0  
Jan21 200625 1.117 1.117 1.117 1.117 -0.059        
Feb21 200625 1.117 1.117 1.117 1.117 -0.059        
Total Volume and Open Interest 28 87 -5  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200625 38.01 39.22 37.09 38.72 +0.71 25,109 56,927 -1,895 Hover/Click
Sep20 200625 38.24 39.37 37.34 38.91 +0.70 41,029 73,777 -1,957 Hover/Click
Oct20 200625 38.41 39.52 37.58 39.08 +0.69 29,655 37,838 +55 Hover/Click
Nov20 200625 38.98 39.65 37.82 39.26 +0.70 19,394 18,026 -249 Hover/Click
Dec20 200625 38.75 39.81 38.08 39.43 +0.70 14,988 87,499 -678 Hover/Click
Jan21 200625 38.71 39.93 38.27 39.57 +0.70 2,685 12,136 -66 Hover/Click
Feb21 200625 39.01 39.99 38.47 39.70 +0.70 846 6,535 -26 Hover/Click
Mar21 200625 38.65 40.12 38.63 39.83 +0.70 633 8,863 +94 Hover/Click
Apr21 200625 38.80 40.08 38.78 39.95 +0.69 182 5,630 +29 Hover/Click
May21 200625 40.06 40.06 40.06 40.06 +0.68 67 5,619 +6 Hover/Click
Jun21 200625 39.66 40.46 39.07 40.18 +0.68 3,420 35,939 +689 Hover/Click
Jul21 200625 40.26 40.26 40.26 40.26 +0.66 31 5,744 +20 Hover/Click
Aug21 200625 40.36 40.36 40.36 40.36 +0.65 2 6,499 +0 Hover/Click
Sep21 200625 40.46 40.46 40.46 40.46 +0.65 66 6,149 +7 Hover/Click
Oct21 200625 40.56 40.56 40.56 40.56 +0.65 6 6,708 +5 Hover/Click
Nov21 200625 40.66 40.66 40.66 40.66 +0.63 26 6,119 +5 Hover/Click
Total Volume and Open Interest 144,681 512,884 -4,842  
US Dollar Index(ICE) Weekly Monthly
Sep20 200625 97.210 97.585 97.135 97.387 +0.257 21,212 21,020 +406 Hover/Click
Dec20 200625 97.260 97.560 97.260 97.395 +0.270 3 531 +0 Hover/Click
Mar21 200625 97.295 97.295 97.295 97.295 +0.215 2 50 +2 Hover/Click
Total Volume and Open Interest 21,217 21,601 +408  
Australian Dollar(CME) Weekly Monthly
Sep20 200625 68.71 68.94 68.49 68.74 +0.06 102,166 92,401 -1,534 Hover/Click
Dec20 200625 68.65 68.92 68.49 68.74 +0.06 158 518 -7 Hover/Click
Mar21 200625 68.72 68.89 68.49 68.72 +0.06 0 22 +0 Hover/Click
Total Volume and Open Interest 102,826 93,782 -1,536  
British Pound(CME) Weekly Monthly
Sep20 200625 124.29 124.70 123.94 124.14 -0.14 88,584 169,146 -1,361 Hover/Click
Dec20 200625 124.20 124.73 124.01 124.19 -0.14 10 390 +0 Hover/Click
Mar21 200625 124.60 124.79 124.11 124.27 -0.14 0 188 +0 Hover/Click
Total Volume and Open Interest 88,886 170,455 -1,352  
Canadian Dollar(CME) Weekly Monthly
Sep20 200625 73.35 73.50 73.16 73.28 -0.19 57,889 100,185 +2,093 Hover/Click
Dec20 200625 73.30 73.49 73.18 73.28 -0.19 30 4,115 -15 Hover/Click
Mar21 200625 73.29 73.50 73.23 73.29 -0.20 0 247 +0 Hover/Click
Jun21 200625 73.28 73.30 73.25 73.28 -0.19 2 151 +2 Hover/Click
Total Volume and Open Interest 58,484 105,412 +1,927  
Japanese Yen(CME) Weekly Monthly
Sep20 200625 93.54 93.56 93.17 93.38 -0.24 116,031 143,141 +12,123 Hover/Click
Dec20 200625 93.62 93.69 93.32 93.52 -0.24 212 244 -24 Hover/Click
Mar21 200625 93.73 93.73 93.56 93.73 -0.25 0 11 +0 Hover/Click
Total Volume and Open Interest 116,787 144,549 +12,131  
Swiss Franc(CME) Weekly Monthly
Sep20 200625 105.80 105.80 105.41 105.64 -0.11 20,573 42,190 +3,022 Hover/Click
Dec20 200625 105.90 106.05 105.75 105.93 -0.11 0 97 +0 Hover/Click
Mar21 200625 106.04 106.43 106.04 106.26 -0.11 0 12 +0 Hover/Click
Total Volume and Open Interest 20,573 42,299 +3,022  
EuroFX(CME) Weekly Monthly
Sep20 200625 112.74 112.80 112.10 112.36 -0.44 161,289 568,569 +3,856 Hover/Click
Dec20 200625 112.95 113.03 112.34 112.60 -0.44 342 2,636 -21 Hover/Click
Mar21 200625 112.87 112.87 112.63 112.87 -0.44 3 713 +0 Hover/Click
Total Volume and Open Interest 162,513 585,421 +3,882  
Mexican Peso(CME) Weekly Monthly
Jul20 200625 434.75 440.38 434.75 439.63 +1.88 1 120 +0  
Aug20 200625 433.25 438.25 432.63 437.50 +1.75 0 12 +0  
Total Volume and Open Interest 47,743 113,290 -1,745  
Brazilian Real(CME) Weekly Monthly
Jul20 200625 186.80 189.80 185.65 187.80 +0.05 6,920 22,106 +86  
Aug20 200625 186.40 189.50 185.45 187.55 unch 753 1,019 +490  
Sep20 200625 185.65 188.90 185.65 187.35 -0.05 126 754 +34 Hover/Click
Oct20 200625 187.15 187.15 187.15 187.15 -0.05 0 3 +0  
Total Volume and Open Interest 7,799 23,903 +610  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200625 178~020 178~200 177~270 178~070 +0~110 206,358 1,018,151 +5,071 Hover/Click
Dec20 200625 177~070 177~070 177~070 177~070 +0~110 0 1 +0 Hover/Click
Mar21 200625 177~070 177~070 177~070 177~070 +0~110       Hover/Click
Total Volume and Open Interest 206,358 1,018,152 +5,071  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200625 138~280 139~020 138~255 138~290 +0~010 957,624 3,297,778 +10,891 Hover/Click
Dec20 200625 138~285 138~285 138~285 138~285 +0~010       Hover/Click
Mar21 200625 138~285 138~285 138~285 138~285 +0~010       Hover/Click
Total Volume and Open Interest 957,624 3,297,778 +10,891  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200625 125~240 125~262 125~234 125~244 +0~002 5,925 30,026 -1,971 Hover/Click
Sep20 200625 125~160 125~192 125~156 125~172 +0~002 525,787 3,417,450 +22,117 Hover/Click
Dec20 200625 125~172 125~172 125~172 125~172 +0~002       Hover/Click
Total Volume and Open Interest 531,712 3,447,476 +20,146  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200625 110~072 110~076 110~070 110~075 +0~004 5,199 39,484 -1,512 Hover/Click
Sep20 200625 110~106 110~115 110~106 110~113 +0~003 224,545 2,062,390 +2,976 Hover/Click
Dec20 200625 110~113 110~113 110~113 110~113 +0~003       Hover/Click
Total Volume and Open Interest 229,744 2,101,874 +1,464  
Eurodollars(CME) Weekly Monthly
Sep20 200625 99.720 99.720 99.710 99.715 unch 86,317 1,792,379 -1,309  
Dec20 200625 99.680 99.685 99.675 99.680 unch 105,258 1,089,639 +6,206  
Mar21 200625 99.770 99.775 99.765 99.775 +0.010 71,304 971,662 +2,903  
Jun21 200625 99.790 99.800 99.785 99.795 +0.010 62,114 847,481 +4,593  
Sep21 200625 99.795 99.805 99.790 99.800 +0.010 80,881 682,688 +4,796  
Dec21 200625 99.770 99.785 99.765 99.775 +0.005 62,983 711,915 -6,753  
Mar22 200625 99.785 99.800 99.780 99.790 +0.005 51,491 597,354 -2,295  
Jun22 200625 99.765 99.775 99.760 99.770 +0.005 47,336 506,543 -591  
Sep22 200625 99.745 99.755 99.735 99.745 +0.005 52,333 361,634 -676  
Dec22 200625 99.700 99.715 99.695 99.705 +0.005 40,688 288,561 -6,971  
Mar23 200625 99.680 99.695 99.675 99.685 +0.005 34,744 396,999 -144  
Jun23 200625 99.635 99.650 99.630 99.640 unch 30,404 182,953 +1,065  
Sep23 200625 99.595 99.610 99.590 99.595 unch 23,103 178,562 +2,732  
Dec23 200625 99.535 99.550 99.530 99.535 unch 23,013 142,236 -2,071  
Mar24 200625 99.500 99.515 99.490 99.500 unch 17,147 124,075 -461  
Jun24 200625 99.455 99.470 99.445 99.450 unch 20,752 88,645 -1,714  
Sep24 200625 99.405 99.415 99.390 99.400 unch 15,238 87,673 -1,589  
Dec24 200625 99.340 99.360 99.330 99.340 unch 15,448 77,439 -2,302  
Total Volume and Open Interest 913,945 9,589,249 +13,956  
Ultra T-Bond(CBOT)
Jun20 200619 217~11 217~29 215~22 217~13 -0~24 4,435 7,273 -763  
Sep20 200625 217~21 218~28 217~04 218~02 +1~03 125,935 1,021,204 -2,771  
Dec20 200625 220~02 220~02 220~02 220~02 +1~03 0 1 +0  
Total Volume and Open Interest 125,935 1,021,205 -2,771  
Ultra 10-Yr T-Note(CBOT)
Jun20 200619 156~135 156~280 156~035 156~255 unch 2,531 17,266 -1,604  
Sep20 200625 157~030 157~125 156~305 157~045 +0~040 141,863 942,150 +5,788  
Dec20 200625 159~035 159~060 159~035 159~035 +0~100 0 85 +0  
Total Volume and Open Interest 141,863 942,235 +5,788  
30 Day Federal Funds(CBOT)
Jun20 200625 99.920 99.923 99.920 99.920 unch 3,022 148,262 -2,606  
Jul20 200625 99.930 99.930 99.920 99.920 unch 10,336 203,360 -793  
Aug20 200625 99.935 99.935 99.925 99.930 unch 7,246 193,714 -1,494  
Sep20 200625 99.935 99.940 99.935 99.935 +0.005 21,085 108,829 +4,160  
Oct20 200625 99.945 99.950 99.945 99.945 +0.005 1,555 234,091 -239  
Nov20 200625 99.955 99.955 99.950 99.950 unch 7,532 157,195 +1,453  
Total Volume and Open Interest 74,181 1,759,820 +4,341  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200625 152.14 152.21 152.10 152.13 -0.02 525 12,075 +59 Hover/Click
Dec20 200625 152.13 152.13 152.13 152.13 -0.02       Hover/Click
Mar21 200625 152.13 152.13 152.13 152.13 -0.02       Hover/Click
Total Volume and Open Interest 525 12,075 +59  
Euro-Buxl(EUREX)
Sep20 200625 219.12 221.08 219.10 220.64 +2.16 58,232 208,947 +9,854  
Dec20 200625 219.14 219.14 219.14 219.14 +2.16        
Mar21 200625 218.34 218.34 218.34 218.34 +2.16        
Total Volume and Open Interest 58,232 208,947 +9,854  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200625 176.11 176.72 176.09 176.55 +0.54 559,797 1,199,142 +48,062 Hover/Click
Dec20 200625 173.74 173.74 173.74 173.74 +0.54 0 31 +0 Hover/Click
Mar21 200625 176.30 176.30 176.30 176.30 +0.54       Hover/Click
Total Volume and Open Interest 559,797 1,199,173 +48,062  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200625 134.83 135.05 134.80 135.00 +0.20 305,500 970,793 -1,133 Hover/Click
Dec20 200625 135.00 135.00 135.00 135.00 +0.20       Hover/Click
Mar21 200625 137.80 137.80 137.80 137.80 +0.20       Hover/Click
Total Volume and Open Interest 305,500 970,793 -1,133  
Euro-Schatz(EUREX)
Sep20 200625 112.11 112.16 112.11 112.15 +0.04 281,440 1,425,867 +20,745  
Dec20 200625 112.16 112.16 112.16 112.16 +0.04        
Mar21 200625 113.75 113.75 113.75 113.75 +0.04        
Total Volume and Open Interest 281,440 1,425,867 +20,745  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200625 100.440 100.440 100.440 100.440 -0.005 0 1,963 +0  
Dec20 200625 100.450 100.450 100.445 100.445 -0.005 0 267 +0  
Total Volume and Open Interest 10 4,726 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200625 138~17 138~20 138~17 138~20 +0~12 19 16,726 +0 Hover/Click
Sep20 200625 137~18 138~00 137~17 137~22 +0~12 186,580 488,467 +330 Hover/Click
Total Volume and Open Interest 186,599 505,193 +330  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200625 99.83 99.85 99.83 99.84 unch 29,567 506,934 -3,548  
Dec20 200625 99.84 99.84 99.83 99.83 unch 18,568 401,816 +3,637  
Mar21 200625 99.89 99.90 99.89 99.89 +0.00 30,068 536,643 +3,223  
Jun21 200625 99.90 99.92 99.90 99.90 +0.00 28,966 440,544 -49  
Sep21 200625 99.92 99.93 99.91 99.92 +0.01 25,688 332,279 +9,288  
Dec21 200625 99.90 99.92 99.90 99.91 +0.01 30,557 235,576 +1,971  
Total Volume and Open Interest 402,626 3,325,249 +7,463  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200625 100.435 100.440 100.425 100.440 unch 51,794 464,461 +2,688  
Dec20 200625 100.440 100.455 100.440 100.450 unch 37,250 378,441 +2,218  
Mar21 200625 100.465 100.475 100.460 100.470 unch 47,348 274,116 +4,178  
Total Volume and Open Interest 490,612 3,197,532 +7,071  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200625 99.86 99.86 99.85 99.86 unch 1,433 143,972 -244  
Dec20 200625 99.82 99.84 99.82 99.83 unch 3,817 165,788 +245  
Mar21 200625 99.82 99.83 99.81 99.82 unch 10,307 127,641 -462  
Jun21 200625 99.80 99.81 99.79 99.80 unch 8,662 101,302 +4,659  
Sep21 200625 99.78 99.80 99.78 99.79 +0.01 8,331 71,349 +1,445  
Dec21 200625 99.75 99.77 99.75 99.76 unch 3,786 58,607 +398  
Mar22 200625 99.74 99.76 99.74 99.75 +0.01 2,930 58,458 +687  
Jun22 200625 99.72 99.74 99.72 99.73 +0.01 2,335 20,140 -369  
Sep22 200625 99.69 99.69 99.69 99.69 unch 0 658 +0  
Dec22 200625 99.64 99.65 99.64 99.65 unch 80 266 +66  
Total Volume and Open Interest 41,859 749,142 +6,425  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200625 99.06 99.11 99.04 99.10 +0.04 174,761 1,210,993 +4,661  
Dec20 200625 99.10 99.10 99.10 99.10 +0.04        
Total Volume and Open Interest 174,761 1,210,993 +4,661  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200625 99.71 99.72 99.71 99.71 +0.00 102,332 987,053 +16,466  
Dec20 200625 99.69 99.69 99.69 99.69 +0.00        
Total Volume and Open Interest 102,332 987,053 +16,466  
Gold(CMX) Weekly Monthly
Jun20 200625 1761.7 1764.8 1759.8 1762.1 -3.7 666 1,310 -302 Hover/Click
Aug20 200625 1772.3 1779.6 1764.1 1770.6 -4.5 194,678 373,961 +7,906 Hover/Click
Oct20 200625 1778.4 1788.0 1773.6 1779.7 -4.3 1,494 33,903 +316 Hover/Click
Dec20 200625 1789.3 1796.6 1781.6 1788.4 -4.2 4,066 77,357 +1,052 Hover/Click
Feb21 200625 1794.0 1802.4 1789.2 1795.2 -4.3 699 21,584 +61 Hover/Click
Apr21 200625 1795.0 1801.4 1792.1 1798.1 -4.2 232 5,371 -185 Hover/Click
Jun21 200625 1801.3 1804.3 1799.9 1799.9 -4.2 438 5,935 -42 Hover/Click
Aug21 200625 1800.0 1800.9 1800.0 1800.9 -4.2 264 2,399 +215 Hover/Click
Oct21 200625 1802.0 1802.0 1802.0 1802.0 -4.1 24 1,723 +10 Hover/Click
Dec21 200625 1803.0 1803.0 1803.0 1803.0 -4.2 43 4,513 +2 Hover/Click
Feb22 200625 1804.4 1804.4 1804.4 1804.4 -4.2 0 1 +0 Hover/Click
Apr22 200625 1806.3 1806.3 1806.3 1806.3 -4.2       Hover/Click
Total Volume and Open Interest 203,635 532,101 +9,188  
Silver(CMX) Weekly Monthly
Jul20 200625 1757.5 1794.0 1750.0 1789.5 +22.5 75,910 48,373 -11,247 Hover/Click
Sep20 200625 1772.0 1808.5 1765.0 1805.1 +24.0 36,820 105,809 +12,354 Hover/Click
Dec20 200625 1786.0 1824.5 1784.5 1823.2 +23.2 2,653 22,142 -49 Hover/Click
Mar21 200625 1811.5 1837.0 1803.5 1836.9 +22.1 740 3,883 +249 Hover/Click
May21 200625 1811.5 1848.0 1810.5 1846.2 +21.5 183 1,839 +11 Hover/Click
Jul21 200625 1855.5 1855.5 1852.6 1852.6 +21.5 4 325 +2 Hover/Click
Sep21 200625 1855.5 1855.5 1855.5 1855.5 +21.5 0 127 +0 Hover/Click
Total Volume and Open Interest 116,770 183,444 +1,449  
Platinum(NYMEX) Weekly Monthly
Jul20 200625 796.5 807.1 790.5 802.7 -1.9 11,071 12,226 -2,903 Hover/Click
Oct20 200625 810.0 818.6 800.4 808.5 -9.3 5,266 33,255 +2,860 Hover/Click
Jan21 200625 817.3 822.0 811.9 813.8 -9.7 62 1,608 +21 Hover/Click
Apr21 200625 815.0 817.4 813.0 817.4 -9.7 0 181 +0 Hover/Click
Total Volume and Open Interest 16,399 47,275 -22  
Palladium(NYMEX) Weekly Monthly
Jun20 200625 1839.60 1839.60 1824.90 1824.90 -43.40 0 3 +0 Hover/Click
Sep20 200625 1873.30 1894.90 1830.20 1845.10 -43.40 991 6,272 -32 Hover/Click
Dec20 200625 1873.40 1883.50 1841.00 1841.40 -43.60 6 384 +0 Hover/Click
Total Volume and Open Interest 997 6,659 -32  
Copper(CMX) Weekly Monthly
Jul20 200625 264.50 266.90 262.85 266.30 +1.25 61,614 28,681 -6,036 Hover/Click
Sep20 200625 265.65 268.40 263.90 267.80 +2.05 32,814 91,180 +4,580 Hover/Click
Dec20 200625 267.10 270.15 265.95 269.55 +1.90 7,875 44,742 +2,572 Hover/Click
Mar21 200625 268.50 271.35 267.05 270.85 +1.85 2,264 12,857 +459 Hover/Click
May21 200625 269.25 271.65 268.85 271.45 +1.85 260 2,589 +30 Hover/Click
Total Volume and Open Interest 105,846 190,457 +1,644  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200625 25379 25659 25003 25596 +203 200,223 72,842 -234 Hover/Click
Dec20 200625 25282 25530 24898 25475 +200 85 76 +1 Hover/Click
Mar21 200625 25498 25498 24976 25498 +222 4 4 +2 Hover/Click
Jun21 200625 25418 25418 25418 25418 +221       Hover/Click
Total Volume and Open Interest 200,312 72,922 -231  
S & P 500(CME) Weekly Monthly
Sep20 200625 3031.75 3073.25 3006.00 3070.75 +21.75 2,426 3,863 +978  
Dec20 200625 3060.50 3060.50 3060.50 3060.50 +21.50        
Mar21 200625 3055.50 3055.50 3055.50 3055.50 +21.75        
Jun21 200625 3049.00 3049.00 3049.00 3049.00 +22.75        
Total Volume and Open Interest 2,426 3,937 +978  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200625 3046.75 3079.50 3005.00 3070.75 +21.75 1,528,485 2,554,985 -8,290 Hover/Click
Dec20 200625 3032.75 3080.00 2995.50 3060.50 +21.50 2,167 46,688 +61 Hover/Click
Mar21 200625 3015.50 3057.75 2990.50 3055.50 +21.75 10 1,577 +0 Hover/Click
Jun21 200625 3023.50 3049.00 3005.00 3049.00 +22.75 2 21 +0 Hover/Click
Total Volume and Open Interest 1,530,664 2,603,271 -8,229  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200625 10005.25 10107.00 9885.50 10088.25 +77.50 406,477 182,089 +3,017 Hover/Click
Dec20 200625 10004.00 10094.75 9876.25 10076.50 +77.00 567 468 +66 Hover/Click
Mar21 200625 10080.25 10080.25 9891.00 10080.25 +82.25 0 4 +0 Hover/Click
Total Volume and Open Interest 407,044 182,561 +3,083  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200619 1793.50 1820.70 1792.10 1814.45 +20.45 6,143 6,459 -3,002 Hover/Click
Sep20 200625 1734.30 1752.40 1701.00 1749.60 +24.00 14,424 63,591 -700 Hover/Click
Dec20 200625 1747.80 1747.80 1700.40 1747.80 +24.00 0 3 +0 Hover/Click
Total Volume and Open Interest 14,424 63,594 -700  
Volatility Index(CBOE)
Jun20 200617 33.70 34.25 32.30 33.44 +0.34 64,321 27,307 -8,008  
Jul20 200625 33.60 35.45 31.97 32.17 -1.41 61,310 130,637 +7  
Aug20 200625 33.42 34.95 32.30 32.33 -1.15 30,809 42,623 +3,331  
Sep20 200625 33.20 34.36 32.27 32.33 -0.90 7,739 21,190 +98  
Total Volume and Open Interest 109,467 248,797 +3,809  
S & P 600(CME)
Jun20 200619 838.90 838.90 838.90 838.90 +9.80 0 595 +0  
Sep20 200625 812.30 812.30 812.30 812.30 +13.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200625 1394.70 1413.40 1363.60 1409.80 +13.40 143,538 520,704 -3,023 Hover/Click
Dec20 200625 1380.00 1410.00 1362.90 1407.30 +13.40 41 288 +4 Hover/Click
Mar21 200625 1402.60 1402.60 1402.60 1402.60 +13.70       Hover/Click
Total Volume and Open Interest 143,579 520,992 -3,019  
Nikkei 225(CME)
Sep20 200625 22285 22545 22065 22500 +215 9,466 11,568 +51  
Dec20 200625 22375 22375 22100 22375 +215 3 2 +2  
Total Volume and Open Interest 9,469 11,570 +53  
Nikkei 225(SGX) Weekly Monthly
Sep20 200625 22460 22485 22040 22215 -235 97,927 75,922 +1,244  
Dec20 200625 22080 22080 22080 22080 -235 204 15,789 -3  
Mar21 200625 22035 22035 22035 22035 -235 0 978 +0  
Total Volume and Open Interest 98,133 121,331 +1,240  
Nikkei 225 Mini(JPX)
Sep20 200625 22465 22480 22040 22220 -240 1,286,122 308,409 +9,191  
Dec20 200625 22320 22330 21900 22070 -250 8,181 8,278 +1  
Mar21 200625 22220 22220 21850 22010 -240 177 1,935 +18  
Total Volume and Open Interest 1,423,864 419,250 +9,892  
Nikkei 225(JPX)
Sep20 200625 22460 22480 22040 22220 -240 87,787 251,974 +1,124  
Dec20 200625 22190 22200 21920 22070 -250 211 72,668 +951  
Mar21 200625 21990 22010 21990 22010 -240 5 5,166 +501  
Total Volume and Open Interest 88,007 406,171 +3,295  
Nikkei 225(CME) Yen
Sep20 200625 22210 22490 22010 22450 +225 33,578 32,197 +93  
Dec20 200625 22295 22320 21890 22295 +215 3 70 +0  
Mar21 200625 22205 22205 22205 22205 +215        
Total Volume and Open Interest 33,581 32,271 +93  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200625 22450 22450 22450 22450 +220        
Dec20 200625 22300 22300 22300 22300 +220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200625 4847.0 4953.5 4762.0 4887.0 +47.5 57,683 237,073 +2,914  
Aug20 200625 4860.5 4888.0 4860.5 4884.5 +47.5 1 20 -35  
Sep20 200625 4850.0 4897.5 4849.5 4882.0 +47.0 70 8,525 -35  
Dec20 200625 4863.0 4863.0 4863.0 4863.0 +48.5 0 56,619 +0  
Mar21 200625 4854.0 4854.0 4854.0 4854.0 +47.5        
Jun21 200625 4769.0 4769.0 4769.0 4769.0 +47.5        
Total Volume and Open Interest 57,754 313,899 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200624 24920 25128 24650 24707 -245 134,777 116,258 -808  
Jul20 200624 24739 24950 24471 24530 -241 5,710 8,299 +3,399  
Total Volume and Open Interest 141,601 139,807 +2,803  
DAX(EUREX) Weekly Monthly
Sep20 200625 12107.0 12310.0 11925.0 12198.0 +111.0 96,926 89,108 +82  
Dec20 200625 12030.0 12258.0 11929.0 12177.0 +111.0 144 617 +43  
Mar21 200625 12260.0 12260.0 12169.0 12169.0 +111.0        
Total Volume and Open Interest 97,070 89,725 +125  
Mini-DAX(EUREX)
Jun20 200619 12306.0 12440.0 12244.0 12423.5 +120.5 45,265 17,554 -2,755  
Sep20 200625 12111.0 12314.0 11923.0 12198.0 +111.0 50,394 11,487 +659  
Dec20 200625 12051.0 12265.0 11971.0 12177.0 +111.0 96 121 -43  
Total Volume and Open Interest 50,491 11,609 +617  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200619 3252 3297 3234 3290 +43 1,845,152 2,274,300 -1,285,963  
Sep20 200625 3181 3240 3125 3208 +30 950,140 3,580,991 -2,216  
Dec20 200625 3150 3217 3131 3196 +30 5,131 462,078 +5,014  
Total Volume and Open Interest 955,276 4,090,644 +2,803  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200619 10201 10328 10201 10319 +116 82,168 102,349 -56,942  
Sep20 200625 9975 10136 9892 10044 +33 36,189 166,110 -213  
Dec20 200625 9870 10012 9869 10012 +33 5 339 +3  
Total Volume and Open Interest 36,194 166,450 -210  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200625 6074.00 6178.00 5986.50 6120.50 +27.50 81,820 660,810 +486  
Dec20 200625 6096.00 6096.00 6096.00 6096.00 +28.00 16 5,003 +1  
Mar21 200625 6062.00 6062.00 6062.00 6062.00 +29.00 0 15 +0  
Total Volume and Open Interest 81,836 665,828 +487  
SPI 200(SFE) Weekly Monthly
Sep20 200625 5931.0 5934.0 5757.0 5765.0 -164.0 55,054 304,388 +8,346  
Dec20 200625 5749.0 5749.0 5749.0 5749.0 -164.0 116 2,288 +116  
Mar21 200625 5682.0 5682.0 5682.0 5682.0 -164.0 0 1,681 +0  
Total Volume and Open Interest 55,203 308,688 +8,476  
FTSE MIB(ISE)
Sep20 200625 19105.00 19390.00 18770.00 19174.00 +98.00 20,681 57,388 +1,708  
Dec20 200625 18900.00 19250.00 18900.00 19077.00 +101.00 1 69 +1  
Mar21 200625 18917.00 18917.00 18917.00 18917.00 +101.00        
Total Volume and Open Interest 20,682 57,457 -23,848  
KOSPI 200(KFE)
Sep20 200625 280.80 283.15 277.30 277.95 -8.05 476,927 277,428 -374  
Dec20 200625 280.60 282.10 276.65 277.15 -7.80 613 37,465 +21  
Mar21 200625 276.00 276.00 276.00 276.00 -2.25 5 778 +5  
Total Volume and Open Interest 477,551 345,886 -348  
GSCI(CME) Weekly Monthly
Jul20 200625 320.00 321.35 316.10 320.00 +0.30 14 5,281 +10  
Aug20 200625 320.75 322.00 320.05 320.75 +0.30 0 2 +0  
Sep20 200625 322.55 322.55 322.55 322.55 +3.90        
Total Volume and Open Interest 14 5,283 +10  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!