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 Fri June 26, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200626 869.00 871.75 862.75 865.00 -4.25 90,927 88,305 -26,499 Hover/Click
Aug20 200626 866.25 868.75 858.25 860.00 -6.50 46,300 66,966 -3,730 Hover/Click
Sep20 200626 863.00 866.00 855.50 857.25 -6.50 15,231 42,976 +2,136 Hover/Click
Nov20 200626 867.75 870.25 859.50 861.25 -7.00 85,374 311,136 +3,432 Hover/Click
Jan21 200626 870.00 873.00 862.00 864.00 -7.00 9,557 68,848 +193 Hover/Click
Mar21 200626 866.75 868.75 858.00 860.50 -7.00 9,524 134,755 +1,089 Hover/Click
May21 200626 869.00 870.00 858.75 861.25 -7.50 4,543 62,312 +27 Hover/Click
Jul21 200626 875.75 877.50 866.00 868.25 -8.00 3,283 38,269 +4 Hover/Click
Aug21 200626 874.00 878.25 867.50 869.50 -8.00 17 2,176 +9 Hover/Click
Sep21 200626 863.75 863.75 863.75 863.75 -8.50 14 1,269 -8 Hover/Click
Nov21 200626 868.00 869.75 857.50 860.00 -8.50 755 21,707 +98 Hover/Click
Jan22 200626 863.75 863.75 863.75 863.75 -8.75 13 306 +1 Hover/Click
Mar22 200626 862.00 862.00 854.00 856.75 -9.75 143 232 +32 Hover/Click
May22 200626 860.50 860.50 860.00 860.50 -9.50 10 92 +8 Hover/Click
Total Volume and Open Interest 265,691 839,588 -23,208  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200626 285.50 285.90 281.80 282.10 -3.40 32,871 43,216 -8,878 Hover/Click
Aug20 200626 288.00 288.40 285.10 285.30 -2.70 27,738 52,951 +2,677 Hover/Click
Sep20 200626 289.40 289.70 286.70 287.00 -2.20 5,846 39,016 +816 Hover/Click
Oct20 200626 290.70 291.00 288.00 288.20 -2.30 3,650 19,817 +53 Hover/Click
Dec20 200626 293.50 293.80 290.40 290.60 -2.40 40,825 162,499 +4,478 Hover/Click
Jan21 200626 294.00 294.70 291.40 291.50 -2.30 4,171 26,008 -315 Hover/Click
Mar21 200626 293.10 293.90 290.90 291.10 -1.80 4,638 43,679 +547 Hover/Click
May21 200626 293.20 293.90 290.90 291.10 -2.10 1,840 25,354 +213 Hover/Click
Jul21 200626 296.20 296.30 293.40 293.70 -1.80 1,461 18,528 +156 Hover/Click
Aug21 200626 296.90 297.10 294.40 294.70 -1.70 230 4,593 +69 Hover/Click
Total Volume and Open Interest 124,525 453,956 +356  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200626 27.56 27.80 27.11 27.20 -0.34 45,780 45,191 -8,754 Hover/Click
Aug20 200626 27.73 28.00 27.32 27.41 -0.33 31,511 56,119 -1,546 Hover/Click
Sep20 200626 27.87 28.16 27.49 27.58 -0.33 6,582 49,759 +1,160 Hover/Click
Oct20 200626 28.07 28.33 27.67 27.75 -0.34 3,388 24,519 +523 Hover/Click
Dec20 200626 28.39 28.68 27.99 28.08 -0.34 40,435 156,175 +1,591 Hover/Click
Jan21 200626 28.61 28.88 28.19 28.28 -0.36 4,788 28,016 -240 Hover/Click
Mar21 200626 28.85 29.07 28.35 28.46 -0.36 2,821 37,966 +398 Hover/Click
May21 200626 28.93 29.21 28.50 28.62 -0.36 2,092 26,801 +333 Hover/Click
Jul21 200626 29.32 29.41 28.71 28.80 -0.37 1,512 15,630 +353 Hover/Click
Aug21 200626 28.86 29.47 28.80 28.88 -0.36 32 2,357 +12 Hover/Click
Total Volume and Open Interest 139,613 454,241 -6,009  
Canola(WCE) Weekly Monthly
Jul20 200626 474.1 474.1 470.0 470.5 -1.6 5,099 7,251 -3,620 Hover/Click
Nov20 200626 469.4 470.8 468.2 468.5 -0.6 12,168 128,883 +2,691 Hover/Click
Jan21 200626 475.4 476.8 474.3 474.5 -0.8 932 17,281 +254 Hover/Click
Mar21 200626 480.5 480.8 479.6 479.6 -1.0 135 4,098 +6 Hover/Click
May21 200626 484.9 485.6 484.3 484.4 -0.7 61 3,043 +48 Hover/Click
Total Volume and Open Interest 18,399 161,849 -619  
Corn(CBOT) Weekly Monthly
Jul20 200626 317.00 319.75 313.50 317.00 -0.25 180,307 188,783 -39,771 Hover/Click
Sep20 200626 320.00 323.00 315.75 319.25 -1.25 141,547 592,858 +20,065 Hover/Click
Dec20 200626 328.00 330.25 322.00 325.25 -2.75 127,797 550,333 +18,422 Hover/Click
Mar21 200626 339.75 342.00 333.75 336.75 -2.75 24,242 87,425 +5,592 Hover/Click
May21 200626 347.25 349.50 341.50 344.50 -2.75 8,252 24,892 +1,253 Hover/Click
Jul21 200626 353.00 355.75 348.00 351.00 -2.50 5,928 69,504 -81 Hover/Click
Sep21 200626 354.00 356.50 349.50 352.00 -1.75 396 25,026 -43 Hover/Click
Dec21 200626 361.75 364.00 357.00 359.75 -1.75 3,956 70,898 +583 Hover/Click
Mar22 200626 372.50 373.25 367.00 369.75 -1.25 45 2,514 +0 Hover/Click
May22 200626 375.25 378.00 373.25 375.25 -1.25 4 487 +2 Hover/Click
Total Volume and Open Interest 492,571 1,615,596 +6,073  
Wheat(CBOT) Weekly Monthly
Jul20 200626 486.50 487.00 468.25 474.00 -12.75 22,216 49,371 -3,950 Hover/Click
Sep20 200626 488.00 489.00 471.00 475.75 -12.50 44,707 215,521 +3,498 Hover/Click
Dec20 200626 495.00 496.00 479.50 484.00 -11.25 19,016 97,876 -535 Hover/Click
Mar21 200626 503.25 504.50 488.25 492.75 -10.50 6,567 39,362 +1,208 Hover/Click
May21 200626 508.00 509.75 494.25 498.75 -10.00 1,309 11,370 +231 Hover/Click
Jul21 200626 510.25 510.75 496.00 500.75 -9.25 1,973 13,183 +885 Hover/Click
Total Volume and Open Interest 95,842 434,219 +1,348  
Wheat(KCBT) Weekly Monthly
Jul20 200626 429.50 432.25 416.50 421.25 -8.50 15,394 26,784 -3,686 Hover/Click
Sep20 200626 437.25 440.25 423.75 427.75 -10.00 20,752 132,697 +1,797 Hover/Click
Dec20 200626 450.00 452.75 437.25 441.00 -9.50 5,383 56,286 +143 Hover/Click
Mar21 200626 461.50 465.25 450.50 454.25 -9.25 1,442 12,312 +345 Hover/Click
May21 200626 471.25 472.25 458.00 462.00 -8.50 516 8,326 -84 Hover/Click
Jul21 200626 477.75 477.75 464.75 468.50 -7.75 389 3,739 -7 Hover/Click
Sep21 200626 480.25 485.25 475.25 478.50 -6.00 3 107 +0 Hover/Click
Total Volume and Open Interest 43,892 240,610 -1,483  
Wheat(MGE) Weekly Monthly
Jul20 200626 511.00 512.25 498.50 498.50 -12.50 3,873 7,283 -1,751 Hover/Click
Sep20 200626 518.50 519.75 508.50 508.75 -10.25 5,920 32,155 +1,435 Hover/Click
Dec20 200626 531.50 532.25 523.25 523.50 -8.00 1,388 13,107 +427 Hover/Click
Mar21 200626 545.00 545.00 537.75 538.00 -7.00 219 5,011 -91 Hover/Click
May21 200626 554.25 554.25 548.00 548.00 -6.25 54 2,177 +22 Hover/Click
Jul21 200626 560.00 560.75 557.25 557.25 -4.75 35 291 +17 Hover/Click
Total Volume and Open Interest 11,523 60,325 +82  
Oats(CBOT) Weekly Monthly
Jul20 200626 312.00 329.00 312.00 329.00 +17.50 217 568 -137 Hover/Click
Sep20 200626 294.50 300.50 292.25 292.25 -3.50 106 744 +54 Hover/Click
Dec20 200626 291.00 291.00 288.00 288.25 -1.50 376 3,132 +74 Hover/Click
Mar21 200626 293.00 293.00 289.50 289.75 -1.00 6 24 +3 Hover/Click
Total Volume and Open Interest 705 4,473 -6  
Rough Rice(CBOT) Weekly Monthly
Jul20 200626 13.50 13.68 13.10 13.57 +0.01 107 976 -68 Hover/Click
Sep20 200626 12.35 12.41 12.28 12.37 -0.02 226 7,537 +27 Hover/Click
Nov20 200626 12.09 12.09 12.01 12.06 -0.03 36 1,498 +19 Hover/Click
Jan21 200626 12.20 12.20 12.20 12.20 -0.04 0 18 +0 Hover/Click
Total Volume and Open Interest 369 10,029 -22  
Live Cattle(CME) Weekly Monthly
Jun20 200626 93.980 94.950 93.035 94.700 +0.520 818 2,120 -471 Hover/Click
Aug20 200626 95.730 96.450 95.230 96.035 -0.045 18,909 130,299 -2,402 Hover/Click
Oct20 200626 99.250 99.950 98.830 99.480 -0.170 9,936 63,743 -404 Hover/Click
Dec20 200626 103.100 103.700 102.730 103.080 -0.470 7,059 42,911 +80 Hover/Click
Feb21 200626 106.900 107.350 106.535 106.750 -0.600 2,807 18,310 +295 Hover/Click
Apr21 200626 109.480 109.650 108.785 108.850 -0.950 1,029 12,197 -25 Hover/Click
Total Volume and Open Interest 40,929 274,646 -2,851  
Feeder Cattle(CME) Weekly Monthly
Aug20 200626 132.985 133.575 132.130 132.600 -0.650 3,898 17,652 +97 Hover/Click
Sep20 200626 134.300 134.650 133.450 133.785 -0.715 1,680 6,409 +135 Hover/Click
Oct20 200626 135.000 135.500 134.400 134.735 -0.715 1,205 4,552 +40 Hover/Click
Nov20 200626 136.000 136.600 135.300 135.685 -0.895 892 3,352 +152 Hover/Click
Jan21 200626 135.735 136.250 134.750 135.235 -1.200 673 3,193 +190 Hover/Click
Mar21 200626 134.800 135.650 134.250 134.300 -1.750 77 716 +38 Hover/Click
Apr21 200626 135.285 135.285 135.285 135.285 -1.750 1 20 -1 Hover/Click
Total Volume and Open Interest 8,426 35,899 +651  
Lean Hogs(CME) Weekly Monthly
Jul20 200626 45.280 45.750 44.980 45.280 -1.650 4,904 22,579 -1,192 Hover/Click
Aug20 200626 48.980 48.980 47.580 48.130 -3.200 12,908 88,334 -1,372 Hover/Click
Oct20 200626 48.450 48.450 46.780 47.000 -3.530 7,318 47,204 +538 Hover/Click
Dec20 200626 51.200 51.250 49.400 49.800 -3.050 5,012 37,430 +79 Hover/Click
Feb21 200626 59.300 59.300 57.800 58.430 -2.170 3,176 15,835 +444 Hover/Click
Apr21 200626 65.400 65.400 64.080 65.000 -1.700 2,175 7,218 +443 Hover/Click
May21 200626 69.800 69.800 69.150 69.280 -2.050 3 148 +1  
Jun21 200626 74.080 74.650 73.300 74.500 -1.300 563 2,201 +227 Hover/Click
Total Volume and Open Interest 36,176 221,321 -772  
Class III Milk(CME) Weekly Monthly
Jun20 200626 20.94 20.96 20.92 20.93 +0.01 310 5,952 -2 Hover/Click
Jul20 200626 21.19 21.71 21.15 21.64 +0.70 676 5,365 -9 Hover/Click
Aug20 200626 19.10 19.63 18.89 19.07 +0.09 418 4,324 +8 Hover/Click
Sep20 200626 17.80 17.96 17.31 17.48 -0.08 279 3,250 -17 Hover/Click
Oct20 200626 16.93 17.01 16.51 16.60 -0.22 85 2,189 +25 Hover/Click
Nov20 200626 16.42 16.49 16.15 16.17 -0.22 50 1,818 +9 Hover/Click
Dec20 200626 16.09 16.10 15.83 15.84 -0.19 19 1,540 +15 Hover/Click
Jan21 200626 15.77 15.77 15.52 15.52 -0.33 6 520 -1 Hover/Click
Feb21 200626 15.96 15.98 15.70 15.70 -0.25 2 505 +1 Hover/Click
Mar21 200626 16.06 16.06 15.86 15.92 -0.25 1 510 +0 Hover/Click
Apr21 200626 16.16 16.18 15.83 15.89 -0.25 1 297 -1 Hover/Click
May21 200626 16.20 16.20 16.01 16.01 -0.24 26 270 +14 Hover/Click
Jun21 200626 16.20 16.32 16.07 16.08 -0.18 9 209 +4 Hover/Click
Total Volume and Open Interest 1,882 27,047 +46  
Cocoa(ICE) Weekly Monthly
Jul20 200626 2352 2352 2352 2352 -169 0 271 +0 Hover/Click
Sep20 200626 2386 2397 2262 2277 -109 9,796 96,286 +250 Hover/Click
Dec20 200626 2350 2355 2246 2261 -88 3,790 52,846 -40 Hover/Click
Mar21 200626 2306 2312 2215 2231 -77 3,163 35,427 +625 Hover/Click
May21 200626 2292 2297 2206 2222 -74 546 13,749 +7 Hover/Click
Jul21 200626 2286 2290 2205 2218 -70 284 5,614 +54 Hover/Click
Sep21 200626 2276 2280 2197 2212 -66 149 3,246 +28 Hover/Click
Total Volume and Open Interest 17,904 210,147 +1,006  
Coffee "C"(ICE) Weekly Monthly
Jul20 200626 95.60 95.65 93.45 95.65 +0.80 34 832 -11 Hover/Click
Sep20 200626 96.40 97.10 94.70 96.65 +0.85 16,040 109,662 -804 Hover/Click
Dec20 200626 98.95 99.35 97.20 98.95 +0.70 9,340 63,879 -770 Hover/Click
Mar21 200626 101.00 101.40 99.45 101.05 +0.65 3,883 36,550 +330 Hover/Click
May21 200626 102.35 102.70 100.85 102.30 +0.55 2,172 18,155 +565 Hover/Click
Jul21 200626 103.75 103.90 102.20 103.60 +0.50 1,279 9,258 +666 Hover/Click
Total Volume and Open Interest 33,528 265,561 -3  
Orange Juice(ICE) Weekly Monthly
Jul20 200626 121.00 121.50 119.15 119.50 -0.80 415 1,332 -300 Hover/Click
Sep20 200626 124.50 126.60 124.50 126.30 +2.05 595 7,279 +264 Hover/Click
Nov20 200626 126.05 127.50 125.85 127.20 +1.45 30 1,062 -7 Hover/Click
Jan21 200626 127.85 128.25 127.85 128.05 +0.90 26 519 -10 Hover/Click
Mar21 200626 129.60 129.60 129.35 129.35 -0.05 31 289 +0 Hover/Click
May21 200626 132.85 133.25 132.15 132.15 -0.15 20 36 +19 Hover/Click
Total Volume and Open Interest 1,117 10,517 -34  
Sugar #11(ICE) Weekly Monthly
Jul20 200626 11.77 11.87 11.45 11.55 -0.26 44,026 40,958 -12,551 Hover/Click
Oct20 200626 11.92 11.99 11.53 11.62 -0.30 76,264 414,469 +1,681 Hover/Click
Mar21 200626 12.55 12.63 12.17 12.26 -0.31 20,787 191,499 +2,433 Hover/Click
May21 200626 12.31 12.38 11.94 12.02 -0.29 7,634 83,178 +208 Hover/Click
Jul21 200626 12.07 12.14 11.74 11.81 -0.27 3,621 71,318 -165 Hover/Click
Oct21 200626 12.03 12.10 11.72 11.78 -0.27 1,803 62,341 +3 Hover/Click
Mar22 200626 12.33 12.39 12.01 12.07 -0.28 1,051 37,000 -118 Hover/Click
May22 200626 12.07 12.13 11.77 11.83 -0.27 743 16,347 +433 Hover/Click
Total Volume and Open Interest 156,375 950,661 -7,958  
London Cocoa(LCE) Weekly Monthly
Jul20 200626 1893 1900 1780 1789 -103 2,698 43,383 -1,003 Hover/Click
Sep20 200626 1767 1767 1683 1688 -76 5,374 47,115 +705 Hover/Click
Dec20 200626 1693 1696 1641 1643 -50 3,819 63,434 +237 Hover/Click
Mar21 200626 1659 1661 1613 1614 -43 3,443 53,498 +256 Hover/Click
May21 200626 1647 1658 1612 1613 -41 1,033 16,465 -182 Hover/Click
Jul21 200626 1647 1658 1613 1613 -39 406 8,889 -75 Hover/Click
Sep21 200626 1649 1655 1610 1611 -38 150 10,769 +14 Hover/Click
Total Volume and Open Interest 17,099 250,892 -4  
London Sugar(LCE) Weekly Monthly
Aug20 200626 355.90 356.80 343.50 351.20 -5.40 7,236 33,561 -327 Hover/Click
Oct20 200626 355.10 355.30 343.50 348.50 -6.40 6,559 33,210 +1,394 Hover/Click
Dec20 200626 354.30 354.90 345.10 348.40 -6.20 2,066 18,655 +55 Hover/Click
Mar21 200626 353.40 353.80 345.60 348.20 -5.50 551 14,024 +228 Hover/Click
May21 200626 356.60 356.60 349.00 350.70 -5.40 92 5,573 +16 Hover/Click
Total Volume and Open Interest 16,658 111,809 +1,483  
Cotton(ICE) Weekly Monthly
Jul20 200626 61.50 61.50 60.10 60.55 -1.26 190 679 -352 Hover/Click
Oct20 200626 59.75 60.60 59.67 60.26 -0.13 10 155 -4 Hover/Click
Dec20 200626 59.61 59.85 59.26 59.50 -0.20 10,234 115,206 +17 Hover/Click
Mar21 200626 60.18 60.46 59.89 60.16 -0.16 1,713 22,029 -130 Hover/Click
May21 200626 60.37 60.85 60.35 60.61 -0.12 349 4,976 +47 Hover/Click
Jul21 200626 60.82 61.12 60.60 60.91 -0.10 151 4,959 +50 Hover/Click
Total Volume and Open Interest 12,753 158,981 -328  
Lumber(CME) Weekly Monthly
Jul20 200626 440.0 447.7 427.5 430.5 -5.1 251 496 -80  
Sep20 200626 436.4 441.9 420.2 424.1 -5.4 302 1,373 +85  
Nov20 200626 420.4 426.6 409.6 409.6 -4.8 55 505 +8  
Jan21 200626 413.4 415.4 400.8 406.8 -3.2 36 116 +7  
Mar21 200626 401.5 403.5 390.6 397.6 -0.9 8 18 +3  
May21 200626 393.1 393.1 393.1 393.1 -0.9        
Jul21 200626 391.6 391.6 391.6 391.6 -0.9        
Total Volume and Open Interest 652 2,508 +23  
Crude Oil(NYM) Weekly Monthly
Aug20 200626 39.09 39.35 37.79 38.49 -0.23 499,490 303,081 -9,209 Hover/Click
Sep20 200626 39.23 39.50 37.96 38.65 -0.26 163,076 318,496 +9,255 Hover/Click
Oct20 200626 39.36 39.64 38.15 38.80 -0.28 53,713 130,628 -4,826 Hover/Click
Nov20 200626 39.65 39.78 38.33 38.94 -0.32 31,276 117,375 -1,286 Hover/Click
Dec20 200626 39.68 39.91 38.49 39.07 -0.36 82,041 314,311 +1,172 Hover/Click
Jan21 200626 39.88 40.03 38.65 39.19 -0.38 15,506 75,289 +259 Hover/Click
Feb21 200626 39.97 40.13 38.80 39.31 -0.39 8,489 48,499 +374 Hover/Click
Mar21 200626 40.09 40.26 39.00 39.45 -0.38 12,078 56,990 -847 Hover/Click
Apr21 200626 40.20 40.35 39.12 39.59 -0.36 4,068 33,026 +233 Hover/Click
May21 200626 40.40 40.40 39.29 39.72 -0.34 2,630 33,748 +335 Hover/Click
Jun21 200626 40.39 40.57 39.38 39.84 -0.34 27,575 129,378 +1,421 Hover/Click
Jul21 200626 40.05 40.65 39.74 39.95 -0.31 1,831 27,013 -10 Hover/Click
Aug21 200626 39.94 40.06 39.90 40.06 -0.30 978 17,676 -223 Hover/Click
Sep21 200626 40.03 40.17 40.03 40.17 -0.29 5,296 37,597 -624 Hover/Click
Oct21 200626 40.28 40.28 40.28 40.28 -0.28 754 16,345 +212 Hover/Click
Nov21 200626 40.40 40.40 40.40 40.40 -0.26 377 17,457 -99 Hover/Click
Total Volume and Open Interest 949,728 2,000,075 -2,525  
e-miNY Crude Oil(NYM)
Aug20 200626 39.075 39.350 37.775 38.500 -0.225 20,088 1,866 -164  
Sep20 200626 39.425 39.525 37.975 38.650 -0.250 1,602 717 +23  
Oct20 200626 39.300 39.625 38.175 38.800 -0.275 41 206 +11  
Nov20 200626 39.825 39.825 38.550 38.950 -0.300 7 69 +0  
Dec20 200626 39.975 39.975 38.500 39.075 -0.350 234 429 +42  
Jan21 200626 39.925 40.000 38.675 39.200 -0.375 23 123 -1  
Feb21 200626 40.025 40.025 39.150 39.300 -0.400 3 73 -1  
Mar21 200626 39.450 39.450 39.450 39.450 -0.375 0 43 +0  
Apr21 200626 39.600 39.600 39.600 39.600 -0.350 0 31 +0  
May21 200626 39.725 40.100 39.725 39.725 -0.325 0 21 +0  
Total Volume and Open Interest 22,033 3,819 -84  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200626 115.97 116.85 111.97 113.63 -1.93 19,044 16,042 -4,966 Hover/Click
Aug20 200626 117.42 118.42 113.24 115.07 -1.88 56,037 73,037 +262 Hover/Click
Sep20 200626 119.83 120.66 115.64 117.44 -1.80 19,217 45,142 +15 Hover/Click
Oct20 200626 122.46 122.87 118.08 119.89 -1.64 9,353 25,472 -433 Hover/Click
Nov20 200626 123.52 124.64 120.12 121.96 -1.45 6,137 23,075 -561 Hover/Click
Dec20 200626 125.45 126.05 121.71 123.53 -1.34 10,380 44,030 +289 Hover/Click
Jan21 200626 126.90 127.35 123.30 125.05 -1.31 2,379 18,184 -237 Hover/Click
Feb21 200626 126.92 128.50 124.55 126.30 -1.27 589 13,673 -33 Hover/Click
Mar21 200626 127.68 129.12 125.46 127.13 -1.22 962 14,027 -84 Hover/Click
Apr21 200626 127.89 127.89 126.36 127.38 -1.17 521 8,380 -184 Hover/Click
May21 200626 128.31 128.31 126.52 127.87 -1.12 435 5,255 +23 Hover/Click
Jun21 200626 128.89 128.89 126.99 128.54 -1.03 1,382 20,598 -74 Hover/Click
Jul21 200626 129.99 129.99 129.85 129.85 -1.03 318 3,803 -48 Hover/Click
Aug21 200626 131.06 131.06 131.06 131.06 -1.04 317 3,272 +100 Hover/Click
Total Volume and Open Interest 129,148 364,669 -6,038  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200626 120.57 121.41 113.23 115.33 -4.09 23,711 21,711 -5,803 Hover/Click
Aug20 200626 120.65 121.77 113.58 115.69 -4.03 70,986 97,561 +2,995 Hover/Click
Sep20 200626 119.73 120.74 113.08 115.11 -3.68 38,999 62,179 +940 Hover/Click
Oct20 200626 111.58 112.28 105.72 107.77 -2.72 21,009 38,727 -24 Hover/Click
Nov20 200626 109.78 110.36 104.42 106.52 -2.22 9,004 20,734 +1,225 Hover/Click
Dec20 200626 108.71 109.24 103.72 105.83 -1.86 13,749 44,717 -798 Hover/Click
Jan21 200626 109.40 109.40 104.32 106.23 -1.74 1,883 11,794 +203 Hover/Click
Feb21 200626 107.71 107.95 106.00 107.39 -1.85 1,552 4,569 +483 Hover/Click
Mar21 200626 112.20 112.20 108.29 109.27 -2.01 3,523 8,847 +338 Hover/Click
Apr21 200626 125.41 125.64 123.25 124.47 -1.89 1,859 9,271 +84 Hover/Click
Total Volume and Open Interest 189,796 361,146 -207  
e-miNY RBOB Gasoline(NYM)
Jul20 200626 115.33 115.33 115.33 115.33 -4.09 0 2 +0  
Aug20 200626 115.69 115.69 115.69 115.69 -4.03 2 2 +2  
Sep20 200626 115.11 115.11 115.11 115.11 -3.68        
Oct20 200626 107.77 107.77 107.77 107.77 -2.72        
Total Volume and Open Interest 2 4 +2  
Natural Gas(NYM) Weekly Monthly
Jul20 200626 1.441 1.567 1.432 1.495 +0.013 43,229 18,081 -5,291 Hover/Click
Aug20 200626 1.526 1.569 1.517 1.544 -0.002 125,892 285,738 +1,137 Hover/Click
Sep20 200626 1.595 1.631 1.583 1.605 -0.007 59,499 191,049 -1,694 Hover/Click
Oct20 200626 1.717 1.752 1.700 1.725 -0.005 40,655 126,432 +1,683 Hover/Click
Nov20 200626 2.144 2.180 2.136 2.162 +0.008 17,232 63,859 +1,052 Hover/Click
Dec20 200626 2.649 2.688 2.645 2.676 +0.022 13,964 73,151 +180 Hover/Click
Jan21 200626 2.790 2.827 2.783 2.816 +0.022 19,718 118,425 -564 Hover/Click
Feb21 200626 2.761 2.797 2.755 2.787 +0.022 5,958 41,069 +588 Hover/Click
Mar21 200626 2.663 2.697 2.660 2.688 +0.020 10,604 86,453 +672 Hover/Click
Apr21 200626 2.429 2.450 2.423 2.446 +0.012 11,166 72,931 +1,444 Hover/Click
May21 200626 2.404 2.421 2.396 2.419 +0.010 2,617 28,099 +363 Hover/Click
Jun21 200626 2.446 2.462 2.438 2.461 +0.010 2,199 17,669 -191 Hover/Click
Jul21 200626 2.487 2.508 2.486 2.508 +0.010 2,342 16,321 +561 Hover/Click
Aug21 200626 2.503 2.521 2.500 2.520 +0.010 1,152 12,212 +128 Hover/Click
Sep21 200626 2.483 2.508 2.483 2.507 +0.011 978 14,834 -4 Hover/Click
Oct21 200626 2.513 2.529 2.504 2.527 +0.010 3,941 34,561 +431 Hover/Click
Total Volume and Open Interest 365,782 1,312,511 +973  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200626 41.44 41.81 40.29 41.02 -0.03 195,717 174,559 -17,707 Hover/Click
Sep20 200626 41.41 41.81 40.28 40.93 -0.19 280,337 489,251 +15,862 Hover/Click
Oct20 200626 41.58 41.83 40.34 40.97 -0.26 92,072 221,558 +726 Hover/Click
Nov20 200626 41.68 41.95 40.51 41.10 -0.33 47,645 144,577 +1,947 Hover/Click
Dec20 200626 41.88 42.13 40.73 41.26 -0.39 99,989 316,536 +5,101 Hover/Click
Jan21 200626 42.08 42.29 40.96 41.44 -0.42 19,290 143,048 -340 Hover/Click
Feb21 200626 42.17 42.49 41.19 41.64 -0.45 9,464 103,612 +1,141 Hover/Click
Mar21 200626 42.54 42.73 41.44 41.87 -0.46 11,486 87,268 -55 Hover/Click
Apr21 200626 42.61 42.91 41.70 42.07 -0.47 6,057 62,503 +435 Hover/Click
May21 200626 42.03 42.31 41.82 42.31 -0.45 2,447 46,993 +131 Hover/Click
Jun21 200626 43.04 43.36 42.16 42.54 -0.43 24,777 161,438 +1,540 Hover/Click
Jul21 200626 42.74 42.74 42.74 42.74 -0.41 2,979 46,993 +1,565 Hover/Click
Aug21 200626 42.96 42.96 42.96 42.96 -0.39 1,459 33,586 +414 Hover/Click
Sep21 200626 43.15 43.15 43.15 43.15 -0.37 2,245 41,372 -263 Hover/Click
Total Volume and Open Interest 838,766 2,715,565 +11,948  
Gas Oil(ICE) Weekly Monthly
Jul20 200626 347.00 351.75 337.00 339.00 -5.50 51,917 94,810 -1,392 Hover/Click
Aug20 200626 352.75 356.00 340.75 343.25 -6.00 73,154 109,413 -203 Hover/Click
Sep20 200626 357.75 360.25 345.75 348.25 -5.75 28,271 110,192 -774 Hover/Click
Oct20 200626 362.50 364.75 351.00 353.25 -5.75 19,547 64,421 -3,151 Hover/Click
Nov20 200626 365.50 367.50 354.25 356.50 -5.75 9,981 48,388 -1,135 Hover/Click
Dec20 200626 366.75 369.50 356.25 358.50 -6.00 22,709 94,714 -3,353 Hover/Click
Jan21 200626 370.00 372.75 360.50 362.25 -6.00 3,562 40,525 -242 Hover/Click
Feb21 200626 373.25 376.00 365.25 366.00 -6.00 2,194 24,818 -221 Hover/Click
Mar21 200626 378.50 379.50 368.00 369.75 -6.00 4,190 22,886 +7 Hover/Click
Apr21 200626 380.25 380.25 371.25 373.00 -5.75 1,063 15,238 -585 Hover/Click
Total Volume and Open Interest 233,528 864,923 -11,756  
Ethanol(CBOT)
Jul20 200626 1.150 1.164 1.150 1.164 +0.029 17 19 -14  
Aug20 200626 1.160 1.162 1.100 1.110 +0.005 46 74 +28  
Sep20 200626 1.090 1.090 1.090 1.090 +0.005 0 6 +0  
Oct20 200626 1.090 1.090 1.090 1.090 +0.005        
Nov20 200626 1.091 1.091 1.091 1.091 +0.005 0 1 +0  
Dec20 200626 1.126 1.126 1.126 1.126 +0.005 0 1 +0  
Jan21 200626 1.122 1.122 1.122 1.122 +0.005        
Feb21 200626 1.122 1.122 1.122 1.122 +0.005        
Total Volume and Open Interest 63 101 +14  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200626 38.99 39.35 37.79 38.49 -0.23 49,723 52,450 -4,477 Hover/Click
Sep20 200626 39.16 39.48 37.96 38.65 -0.26 59,331 75,700 +1,923 Hover/Click
Oct20 200626 39.41 39.59 38.14 38.80 -0.28 43,376 37,551 -287 Hover/Click
Nov20 200626 39.63 39.69 38.30 38.94 -0.32 27,615 18,509 +483 Hover/Click
Dec20 200626 39.77 39.90 38.47 39.07 -0.36 23,245 86,417 -1,082 Hover/Click
Jan21 200626 39.92 39.96 38.64 39.19 -0.38 6,163 12,117 -19 Hover/Click
Feb21 200626 39.67 40.04 38.78 39.31 -0.39 1,652 6,470 -65 Hover/Click
Mar21 200626 39.68 39.68 39.00 39.45 -0.38 1,270 8,875 +12 Hover/Click
Apr21 200626 39.14 39.59 39.14 39.59 -0.36 335 5,633 +3 Hover/Click
May21 200626 39.72 39.72 39.72 39.72 -0.34 121 5,541 -78 Hover/Click
Jun21 200626 40.25 40.51 39.35 39.84 -0.34 4,247 35,728 -211 Hover/Click
Jul21 200626 39.95 39.95 39.95 39.95 -0.31 59 5,782 +38 Hover/Click
Aug21 200626 40.06 40.06 40.06 40.06 -0.30 19 6,485 -14 Hover/Click
Sep21 200626 40.17 40.17 40.17 40.17 -0.29 78 6,169 +20 Hover/Click
Oct21 200626 40.28 40.28 40.28 40.28 -0.28 13 6,703 -5 Hover/Click
Nov21 200626 40.40 40.40 40.40 40.40 -0.26 28 6,119 +0 Hover/Click
Total Volume and Open Interest 222,403 508,593 -4,291  
US Dollar Index(ICE) Weekly Monthly
Sep20 200626 97.335 97.665 97.235 97.405 +0.018 18,299 19,258 -1,762 Hover/Click
Dec20 200626 97.300 97.625 97.270 97.418 +0.023 17 537 +6 Hover/Click
Mar21 200626 97.325 97.325 97.325 97.325 +0.030 0 50 +0 Hover/Click
Total Volume and Open Interest 18,316 19,845 -1,756  
Australian Dollar(CME) Weekly Monthly
Sep20 200626 68.88 68.97 68.42 68.66 -0.08 95,088 92,315 -86 Hover/Click
Dec20 200626 68.88 68.96 68.43 68.66 -0.08 78 516 -2 Hover/Click
Mar21 200626 68.64 68.91 68.44 68.64 -0.08 0 22 +0 Hover/Click
Total Volume and Open Interest 95,501 93,678 -104  
British Pound(CME) Weekly Monthly
Sep20 200626 124.21 124.42 123.20 123.48 -0.66 93,622 172,305 +3,159 Hover/Click
Dec20 200626 123.94 124.46 123.26 123.53 -0.66 15 399 +9 Hover/Click
Mar21 200626 124.13 124.53 123.35 123.61 -0.66 1 189 +1 Hover/Click
Total Volume and Open Interest 93,850 173,652 +3,197  
Canadian Dollar(CME) Weekly Monthly
Sep20 200626 73.35 73.39 72.92 73.24 -0.04 59,578 102,369 +2,184 Hover/Click
Dec20 200626 73.30 73.39 72.91 73.24 -0.04 45 4,102 -13 Hover/Click
Mar21 200626 73.25 73.39 72.97 73.25 -0.04 7 246 -1 Hover/Click
Jun21 200626 73.15 73.32 73.01 73.24 -0.04 0 151 +0 Hover/Click
Total Volume and Open Interest 59,999 107,479 +2,067  
Japanese Yen(CME) Weekly Monthly
Sep20 200626 93.40 93.74 93.25 93.39 +0.01 70,889 139,808 -3,333 Hover/Click
Dec20 200626 93.59 93.88 93.40 93.53 +0.01 32 236 -8 Hover/Click
Mar21 200626 93.73 94.07 93.63 93.73 unch 0 11 +0 Hover/Click
Total Volume and Open Interest 71,057 141,203 -3,346  
Swiss Franc(CME) Weekly Monthly
Sep20 200626 105.63 105.87 105.51 105.78 +0.14 16,129 41,977 -213 Hover/Click
Dec20 200626 106.07 106.13 105.82 106.07 +0.14 2 99 +2 Hover/Click
Mar21 200626 106.39 106.39 106.39 106.39 +0.13 0 12 +0 Hover/Click
Total Volume and Open Interest 16,131 42,088 -211  
EuroFX(CME) Weekly Monthly
Sep20 200626 112.36 112.59 112.15 112.47 +0.11 173,612 564,731 -3,838 Hover/Click
Dec20 200626 112.63 112.82 112.39 112.70 +0.10 357 2,699 +63 Hover/Click
Mar21 200626 112.73 113.08 112.68 112.97 +0.10 6 712 -1 Hover/Click
Total Volume and Open Interest 174,778 581,721 -3,700  
Mexican Peso(CME) Weekly Monthly
Jul20 200626 434.00 439.75 433.00 434.00 -5.63 0 120 +0  
Aug20 200626 432.00 437.75 431.00 432.00 -5.50 0 12 +0  
Total Volume and Open Interest 43,933 115,058 +1,768  
Brazilian Real(CME) Weekly Monthly
Jul20 200626 189.20 189.20 182.05 183.05 -4.75 9,443 20,154 -1,952  
Aug20 200626 189.85 189.85 181.85 182.80 -4.75 1,658 1,861 +842  
Sep20 200626 185.60 185.85 181.95 182.65 -4.70 40 761 +7 Hover/Click
Oct20 200626 182.50 182.50 182.50 182.50 -4.65 1 3 +0  
Total Volume and Open Interest 11,142 22,800 -1,103  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200626 177~300 179~080 177~290 179~030 +0~280 266,546 1,024,189 +6,038 Hover/Click
Dec20 200626 178~000 178~000 178~000 178~000 +0~250 0 1 +0 Hover/Click
Mar21 200626 178~000 178~000 178~000 178~000 +0~250       Hover/Click
Total Volume and Open Interest 266,546 1,024,190 +6,038  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200626 138~270 139~085 138~265 139~070 +0~100 1,001,745 3,291,309 -6,469 Hover/Click
Dec20 200626 139~065 139~065 139~065 139~065 +0~100       Hover/Click
Mar21 200626 139~065 139~065 139~065 139~065 +0~100       Hover/Click
Total Volume and Open Interest 1,001,745 3,291,309 -6,469  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200626 125~250 125~300 125~240 125~286 +0~042 15,712 27,432 -2,594 Hover/Click
Sep20 200626 125~164 125~226 125~162 125~216 +0~044 583,194 3,440,058 +22,608 Hover/Click
Dec20 200626 125~216 125~216 125~216 125~216 +0~044       Hover/Click
Total Volume and Open Interest 598,906 3,467,490 +20,014  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200626 110~076 110~101 110~076 110~087 +0~012 12,793 32,339 -7,145 Hover/Click
Sep20 200626 110~111 110~126 110~110 110~124 +0~011 208,616 2,052,900 -9,490 Hover/Click
Dec20 200626 110~124 110~124 110~124 110~124 +0~011       Hover/Click
Total Volume and Open Interest 221,409 2,085,239 -16,635  
Eurodollars(CME) Weekly Monthly
Sep20 200626 99.715 99.730 99.715 99.730 +0.015 101,148 1,782,931 -9,448  
Dec20 200626 99.680 99.700 99.680 99.700 +0.020 94,883 1,082,624 -7,015  
Mar21 200626 99.770 99.790 99.770 99.790 +0.015 89,617 965,647 -6,015  
Jun21 200626 99.790 99.810 99.785 99.810 +0.015 105,293 851,161 +3,680  
Sep21 200626 99.790 99.815 99.790 99.815 +0.015 73,491 679,944 -2,744  
Dec21 200626 99.770 99.795 99.770 99.790 +0.015 63,170 711,207 -708  
Mar22 200626 99.785 99.810 99.785 99.805 +0.015 56,936 605,226 +7,872  
Jun22 200626 99.765 99.790 99.765 99.785 +0.015 52,597 504,706 -1,837  
Sep22 200626 99.740 99.770 99.740 99.765 +0.020 58,520 360,504 -1,130  
Dec22 200626 99.700 99.730 99.700 99.725 +0.020 55,669 294,510 +5,949  
Mar23 200626 99.680 99.710 99.675 99.705 +0.020 32,589 399,017 +2,018  
Jun23 200626 99.635 99.670 99.635 99.665 +0.025 43,163 184,944 +1,991  
Sep23 200626 99.595 99.635 99.590 99.625 +0.030 23,938 179,191 +629  
Dec23 200626 99.530 99.570 99.530 99.570 +0.035 16,564 142,310 +74  
Mar24 200626 99.495 99.540 99.495 99.535 +0.035 13,284 121,757 -2,318  
Jun24 200626 99.445 99.490 99.445 99.485 +0.035 14,214 88,561 -84  
Sep24 200626 99.395 99.445 99.395 99.435 +0.035 13,669 87,470 -203  
Dec24 200626 99.335 99.380 99.335 99.380 +0.040 16,991 76,994 -445  
Total Volume and Open Interest 1,033,009 9,593,808 +4,559  
Ultra T-Bond(CBOT)
Jun20 200619 217~11 217~29 215~22 217~13 -0~24 4,435 7,273 -763  
Sep20 200626 217~10 220~02 217~10 219~30 +1~28 128,560 1,025,873 +4,669  
Dec20 200626 221~30 221~30 221~30 221~30 +1~28 0 1 +0  
Total Volume and Open Interest 128,560 1,025,874 +4,669  
Ultra 10-Yr T-Note(CBOT)
Jun20 200619 156~135 156~280 156~035 156~255 unch 2,531 17,266 -1,604  
Sep20 200626 156~315 157~240 156~315 157~220 +0~175 135,967 948,018 +5,868  
Dec20 200626 159~210 159~210 159~210 159~210 +0~175 0 85 +0  
Total Volume and Open Interest 135,967 948,103 +5,868  
30 Day Federal Funds(CBOT)
Jun20 200626 99.920 99.923 99.920 99.920 unch 3,484 149,065 +803  
Jul20 200626 99.925 99.930 99.925 99.925 +0.005 24,887 202,671 -689  
Aug20 200626 99.930 99.935 99.930 99.930 unch 41,349 185,479 -8,235  
Sep20 200626 99.935 99.945 99.935 99.935 unch 10,923 105,583 -3,246  
Oct20 200626 99.950 99.960 99.945 99.950 +0.005 6,141 233,586 -505  
Nov20 200626 99.955 99.965 99.950 99.955 +0.005 4,358 156,941 -254  
Total Volume and Open Interest 143,108 1,762,568 +2,748  
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 200626 220.46 221.38 220.24 221.04 +0.40 69,068 214,609 +5,662  
Dec20 200626 219.54 219.54 219.54 219.54 +0.40        
Mar21 200626 218.74 218.74 218.74 218.74 +0.40        
Total Volume and Open Interest 69,068 214,609 +5,662  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200626 176.39 176.80 176.32 176.70 +0.15 592,629 1,221,671 +22,529 Hover/Click
Dec20 200626 173.89 173.89 173.89 173.89 +0.15 0 31 +0 Hover/Click
Mar21 200626 176.45 176.45 176.45 176.45 +0.15       Hover/Click
Total Volume and Open Interest 592,629 1,221,702 +22,529  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200626 134.94 135.07 134.92 135.05 +0.05 395,328 999,031 +28,238 Hover/Click
Dec20 200626 135.05 135.05 135.05 135.05 +0.05       Hover/Click
Mar21 200626 137.85 137.85 137.85 137.85 +0.05       Hover/Click
Total Volume and Open Interest 395,328 999,031 +28,238  
Euro-Schatz(EUREX)
Sep20 200626 112.13 112.17 112.13 112.17 +0.01 247,534 1,414,824 -11,043  
Dec20 200626 112.18 112.18 112.18 112.18 +0.01 1 1 +1  
Mar21 200626 113.76 113.76 113.76 113.76 +0.01        
Total Volume and Open Interest 247,535 1,414,825 -11,042  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200626 100.455 100.455 100.455 100.455 +0.015 0 1,963 +0  
Dec20 200626 100.465 100.465 100.465 100.465 +0.020 0 267 +0  
Total Volume and Open Interest 10 4,726 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200626 138~19 138~20 138~17 138~17 -0~03 311 16,726 +0 Hover/Click
Sep20 200626 137~25 137~26 137~13 137~19 -0~04 180,043 481,521 -6,946 Hover/Click
Total Volume and Open Interest 180,354 498,247 -6,946  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200626 99.85 99.85 99.84 99.85 +0.01 64,282 520,160 +13,226  
Dec20 200626 99.83 99.85 99.83 99.84 +0.00 29,944 398,861 -2,955  
Mar21 200626 99.89 99.89 99.88 99.89 unch 24,512 531,892 -4,751  
Jun21 200626 99.90 99.91 99.89 99.90 unch 31,454 444,227 +3,683  
Sep21 200626 99.92 99.93 99.91 99.92 +0.00 41,758 332,368 +89  
Dec21 200626 99.91 99.92 99.90 99.92 +0.00 41,244 237,426 +1,850  
Total Volume and Open Interest 500,921 3,345,498 +20,249  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200626 100.440 100.455 100.440 100.455 +0.015 69,147 463,832 -629  
Dec20 200626 100.450 100.465 100.450 100.465 +0.015 54,059 378,832 +391  
Mar21 200626 100.470 100.485 100.470 100.480 +0.010 39,920 274,555 +439  
Total Volume and Open Interest 541,612 3,210,531 +12,999  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200626 99.86 99.86 99.85 99.86 unch 3,844 144,855 +883  
Dec20 200626 99.83 99.83 99.82 99.83 unch 3,786 166,561 +773  
Mar21 200626 99.82 99.82 99.81 99.82 unch 4,622 126,191 -1,450  
Jun21 200626 99.80 99.81 99.79 99.80 unch 1,853 101,086 -216  
Sep21 200626 99.79 99.79 99.77 99.79 unch 2,749 71,967 +618  
Dec21 200626 99.76 99.76 99.75 99.76 unch 1,761 58,743 +136  
Mar22 200626 99.75 99.75 99.74 99.75 unch 2,030 57,807 -651  
Jun22 200626 99.73 99.73 99.72 99.73 unch 1,662 20,065 -75  
Sep22 200626 99.70 99.70 99.70 99.70 +0.01 7 654 -4  
Dec22 200626 99.66 99.66 99.66 99.66 +0.01 0 266 +0  
Total Volume and Open Interest 22,364 749,156 +14  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200626 99.11 99.12 99.08 99.12 +0.02 164,925 1,225,302 +14,309  
Dec20 200626 99.12 99.12 99.12 99.12 +0.02        
Total Volume and Open Interest 164,925 1,225,302 +14,309  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200626 99.71 99.72 99.71 99.72 +0.01 112,856 1,001,936 +14,883  
Dec20 200626 99.70 99.70 99.70 99.70 +0.00        
Total Volume and Open Interest 112,856 1,001,936 +14,883  
Gold(CMX) Weekly Monthly
Jun20 200626 1766.0 1772.5 1764.7 1772.5 +10.4 961 1,816 +506 Hover/Click
Aug20 200626 1774.8 1786.2 1754.0 1780.3 +9.7 239,533 375,797 +1,836 Hover/Click
Oct20 200626 1783.7 1795.4 1763.5 1789.8 +10.1 1,465 34,277 +374 Hover/Click
Dec20 200626 1792.5 1804.0 1772.0 1798.5 +10.1 8,729 79,036 +1,679 Hover/Click
Feb21 200626 1793.9 1810.2 1778.8 1805.4 +10.2 3,372 21,561 -23 Hover/Click
Apr21 200626 1788.5 1813.3 1785.3 1808.2 +10.1 430 5,520 +149 Hover/Click
Jun21 200626 1803.1 1814.5 1796.9 1809.9 +10.0 326 5,914 -21 Hover/Click
Aug21 200626 1798.2 1814.0 1798.0 1810.8 +9.9 298 2,421 +22 Hover/Click
Oct21 200626 1812.0 1812.0 1812.0 1812.0 +10.0 170 1,874 +151 Hover/Click
Dec21 200626 1794.5 1813.0 1794.5 1813.0 +10.0 88 4,520 +7 Hover/Click
Feb22 200626 1814.4 1814.4 1814.4 1814.4 +10.0 0 1 +0 Hover/Click
Apr22 200626 1816.3 1816.3 1816.3 1816.3 +10.0       Hover/Click
Total Volume and Open Interest 257,083 537,260 +5,159  
Silver(CMX) Weekly Monthly
Jul20 200626 1792.5 1812.5 1756.0 1803.5 +14.0 71,474 39,224 -9,149 Hover/Click
Sep20 200626 1807.5 1825.5 1768.0 1816.8 +11.7 26,082 111,580 +5,771 Hover/Click
Dec20 200626 1825.0 1842.5 1787.0 1834.3 +11.1 1,726 22,294 +152 Hover/Click
Mar21 200626 1847.5 1855.0 1808.5 1847.8 +10.9 78 3,901 +18 Hover/Click
May21 200626 1858.5 1858.5 1817.5 1856.9 +10.7 27 1,845 +6 Hover/Click
Jul21 200626 1872.5 1872.5 1863.3 1863.3 +10.7 3 323 -2 Hover/Click
Sep21 200626 1866.2 1866.2 1866.2 1866.2 +10.7 0 127 +0 Hover/Click
Total Volume and Open Interest 99,851 180,256 -3,188  
Platinum(NYMEX) Weekly Monthly
Jul20 200626 807.7 812.1 793.8 809.9 +7.2 20,296 10,059 -2,167 Hover/Click
Oct20 200626 813.0 822.0 803.4 819.3 +10.8 7,292 37,096 +3,841 Hover/Click
Jan21 200626 818.8 824.5 808.6 822.8 +9.0 126 1,656 +48 Hover/Click
Apr21 200626 826.4 826.4 826.4 826.4 +9.0 6 184 +3 Hover/Click
Total Volume and Open Interest 27,720 49,000 +1,725  
Palladium(NYMEX) Weekly Monthly
Sep20 200626 1845.00 1899.50 1840.20 1894.40 +49.30 1,428 6,306 +34 Hover/Click
Dec20 200626 1850.90 1888.30 1842.00 1888.30 +46.90 7 385 +1 Hover/Click
Mar21 200626 1889.10 1889.10 1889.10 1889.10 +46.90       Hover/Click
Total Volume and Open Interest 1,437 6,695 +36  
Copper(CMX) Weekly Monthly
Jul20 200626 266.55 269.90 265.05 265.90 -0.40 61,120 24,287 -4,394 Hover/Click
Sep20 200626 267.90 271.45 267.05 267.90 +0.10 36,973 95,246 +4,066 Hover/Click
Dec20 200626 269.90 272.95 268.65 269.50 -0.05 9,763 46,473 +1,731 Hover/Click
Mar21 200626 271.25 273.90 269.95 270.65 -0.20 3,857 14,359 +1,502 Hover/Click
May21 200626 273.95 273.95 271.20 271.20 -0.25 480 2,844 +255 Hover/Click
Total Volume and Open Interest 113,569 193,662 +3,205  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200626 25540 25653 24837 24950 -646 281,371 72,343 -499 Hover/Click
Dec20 200626 25422 25522 24734 24835 -640 179 90 +14 Hover/Click
Mar21 200626 24849 24849 24828 24849 -649 0 4 +0 Hover/Click
Jun21 200626 24771 24771 24771 24771 -647       Hover/Click
Total Volume and Open Interest 281,550 72,437 -485  
S & P 500(CME) Weekly Monthly
Sep20 200626 3007.00 3081.00 3002.25 3007.00 -63.75 1,474 4,543 +680  
Dec20 200626 2996.75 2996.75 2996.75 2996.75 -63.75        
Mar21 200626 2991.50 2991.50 2991.50 2991.50 -64.00        
Jun21 200626 2983.75 2983.75 2983.75 2983.75 -65.25        
Total Volume and Open Interest 1,474 4,617 +680  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200626 3071.25 3082.00 2992.50 3007.00 -63.75 2,387,916 2,576,899 +21,914 Hover/Click
Dec20 200626 3061.00 3071.25 2982.75 2996.75 -63.75 3,761 46,961 +273 Hover/Click
Mar21 200626 3057.50 3060.25 2977.50 2991.50 -64.00 1 1,578 +1 Hover/Click
Jun21 200626 2981.00 2983.75 2981.00 2983.75 -65.25 4 21 +0 Hover/Click
Total Volume and Open Interest 2,391,682 2,625,459 +22,188  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200626 10087.00 10120.50 9824.25 9865.50 -222.75 661,645 182,764 +675 Hover/Click
Dec20 200626 10107.00 10107.25 9814.25 9854.50 -222.00 759 521 +53 Hover/Click
Mar21 200626 9850.00 10091.25 9829.50 9850.00 -230.25 0 4 +0 Hover/Click
Total Volume and Open Interest 662,404 183,289 +728  
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 200626 1749.10 1753.70 1709.80 1714.40 -35.20 16,668 63,713 +122 Hover/Click
Dec20 200626 1712.60 1712.60 1711.80 1712.60 -35.20 0 3 +0 Hover/Click
Total Volume and Open Interest 16,668 63,716 +122  
Volatility Index(CBOE)
Jun20 200617 33.70 34.25 32.30 33.44 +0.34 64,321 27,307 -8,008  
Jul20 200626 32.35 34.85 31.85 34.53 +2.36 108,021 127,445 -3,192  
Aug20 200626 32.55 34.65 32.20 34.48 +2.15 47,045 44,695 +2,072  
Sep20 200626 32.50 34.35 32.20 34.23 +1.90 9,596 21,051 -139  
Total Volume and Open Interest 179,967 249,318 +521  
S & P 600(CME)
Jun20 200619 838.90 838.90 838.90 838.90 +9.80 0 595 +0  
Sep20 200626 788.50 788.50 788.50 788.50 -23.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200626 1407.70 1412.70 1369.50 1375.20 -34.60 217,238 528,339 +7,635 Hover/Click
Dec20 200626 1406.00 1408.90 1368.00 1372.30 -35.00 129 312 +24 Hover/Click
Mar21 200626 1372.40 1372.40 1372.40 1372.40 -30.20       Hover/Click
Total Volume and Open Interest 217,367 528,651 +7,659  
Nikkei 225(CME)
Sep20 200626 22500 22580 22250 22300 -200 7,447 11,612 +44  
Dec20 200626 22175 22450 22175 22175 -200 0 2 +0  
Total Volume and Open Interest 7,447 11,614 +44  
Nikkei 225(SGX) Weekly Monthly
Sep20 200626 22200 22530 22015 22420 +205 58,247 75,413 -509  
Dec20 200626 22335 22335 22285 22285 +205 1,002 15,790 +1  
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 200626 22450 22525 22340 22420 +200 850,996 305,383 -3,026  
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 200626 22450 22530 22340 22420 +200 53,795 249,695 -2,279  
Dec20 200626 22320 22360 22210 22320 +250 187 72,202 -466  
Mar21 200626 22230 22260 22210 22210 +200 2 5,166 +0  
Total Volume and Open Interest 53,984 403,286 -2,885  
Nikkei 225(CME) Yen
Sep20 200626 22440 22525 22200 22245 -205 29,659 31,703 -494  
Dec20 200626 22105 22360 22060 22105 -190 0 70 +0  
Mar21 200626 22015 22015 22015 22015 -190        
Total Volume and Open Interest 29,660 31,778 -493  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200626 22250 22250 22250 22250 -200        
Dec20 200626 22110 22110 22110 22110 -190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200626 4957.0 4984.5 4858.5 4878.0 -9.0 71,617 237,073 +0  
Aug20 200626 4875.0 4875.0 4875.0 4875.0 -9.5 3 20 +0  
Sep20 200626 4971.5 4971.5 4873.0 4873.0 -9.0 53 8,525 +0  
Dec20 200626 4853.0 4853.0 4853.0 4853.0 -10.0 0 56,619 +0  
Mar21 200626 4844.0 4844.0 4844.0 4844.0 -10.0        
Jun21 200626 4758.5 4758.5 4758.5 4758.5 -10.5        
Total Volume and Open Interest 71,673 316,743 +2,844  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200626 24666 24757 24375 24506 -201 230,587 103,619 -12,639  
Jul20 200626 24461 24580 24195 24339 -191 48,644 31,997 +23,698  
Total Volume and Open Interest 280,421 151,603 +11,796  
DAX(EUREX) Weekly Monthly
Sep20 200626 12273.5 12339.0 12013.5 12062.0 -136.0 118,756 93,284 +4,176  
Dec20 200626 12291.5 12291.5 12025.0 12041.0 -136.0 52 579 -38  
Mar21 200626 12033.0 12033.0 12033.0 12033.0 -136.0 2 2 +2  
Total Volume and Open Interest 118,810 93,865 +4,140  
Mini-DAX(EUREX)
Jun20 200619 12306.0 12440.0 12244.0 12423.5 +120.5 45,265 17,554 -2,755  
Sep20 200626 12257.0 12339.0 12015.0 12062.0 -136.0 62,460 13,670 +2,183  
Dec20 200626 12170.0 12300.0 12020.0 12041.0 -136.0 41 120 -1  
Total Volume and Open Interest 62,501 13,791 +2,182  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200619 3252 3297 3234 3290 +43 1,845,152 2,274,300 -1,285,963  
Sep20 200626 3232 3251 3169 3182 -26 1,089,411 3,662,335 +81,344  
Dec20 200626 3220 3226 3160 3170 -26 174 462,149 +71  
Total Volume and Open Interest 1,089,785 4,172,059 +81,415  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200619 10201 10328 10201 10319 +116 82,168 102,349 -56,942  
Sep20 200626 10130 10142 9955 10019 -25 43,971 162,769 -3,341  
Dec20 200626 10083 10083 9980 9987 -25 7 333 -6  
Total Volume and Open Interest 43,979 163,104 -3,346  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200626 6171.50 6223.00 6093.50 6135.50 +15.00 104,432 662,303 +1,493  
Dec20 200626 6109.00 6109.00 6109.00 6109.00 +13.00 1 5,003 +0  
Mar21 200626 6076.50 6076.50 6076.50 6076.50 +14.50 10 25 +10  
Total Volume and Open Interest 104,492 667,380 +1,552  
SPI 200(SFE) Weekly Monthly
Sep20 200626 5756.0 5872.0 5721.0 5848.0 +83.0 43,127 301,769 -2,619  
Dec20 200626 5832.0 5832.0 5832.0 5832.0 +83.0 0 2,288 +0  
Mar21 200626 5765.0 5765.0 5765.0 5765.0 +83.0 0 1,681 +0  
Total Volume and Open Interest 43,148 306,075 -2,613  
FTSE MIB(ISE)
Sep20 200626 19365.00 19455.00 18985.00 19046.00 -128.00 22,746 60,005 +2,617  
Dec20 200626 19195.00 19360.00 18935.00 18946.00 -131.00 29 97 +28  
Mar21 200626 18786.00 18786.00 18786.00 18786.00 -131.00        
Total Volume and Open Interest 22,775 60,102 +2,645  
KOSPI 200(KFE)
Sep20 200626 281.95 283.30 278.90 281.65 +3.70 306,982 285,575 +8,147  
Dec20 200626 281.15 282.40 278.35 281.00 +3.85 619 37,494 +29  
Mar21 200626 276.00 276.00 276.00 276.00 unch 5 978 +200  
Total Volume and Open Interest 307,612 354,262 +8,376  
GSCI(CME) Weekly Monthly
Jul20 200626 318.80 323.15 316.15 318.15 -1.85 86 5,349 +68  
Aug20 200626 318.90 320.80 318.80 318.90 -1.85 0 2 +0  
Sep20 200626 317.10 317.10 317.10 317.10 -5.45        
Total Volume and Open Interest 86 5,351 +68  
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!!!