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 Mon June 29, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200629 864.00 869.50 860.00 866.50 +1.50 69,955 73,615 -14,690 Hover/Click
Aug20 200629 859.25 865.25 856.00 861.50 +1.50 39,578 72,062 +5,096 Hover/Click
Sep20 200629 856.25 861.75 853.00 858.25 +1.00 15,699 44,787 +1,811 Hover/Click
Nov20 200629 860.00 865.00 856.75 861.50 +0.25 94,279 315,721 +4,585 Hover/Click
Jan21 200629 863.00 868.25 859.75 865.00 +1.00 13,830 70,377 +1,529 Hover/Click
Mar21 200629 859.00 865.50 856.50 862.50 +2.00 10,433 134,994 +239 Hover/Click
May21 200629 860.00 867.50 858.25 864.75 +3.50 3,895 62,432 +120 Hover/Click
Jul21 200629 870.25 876.00 866.00 873.25 +5.00 2,344 38,473 +204 Hover/Click
Aug21 200629 870.50 876.75 869.25 874.25 +4.75 52 2,198 +22 Hover/Click
Sep21 200629 869.00 869.00 868.75 868.75 +5.00 2 1,269 +0 Hover/Click
Nov21 200629 860.00 868.50 857.00 865.50 +5.50 1,259 21,640 -67 Hover/Click
Jan22 200629 870.00 870.00 870.00 870.00 +6.25 17 308 +2 Hover/Click
Mar22 200629 865.50 865.50 863.50 863.50 +6.75 53 249 +17 Hover/Click
May22 200629 867.25 867.25 867.25 867.25 +6.75 11 88 -4 Hover/Click
Total Volume and Open Interest 251,428 838,450 -1,138  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200629 282.10 282.70 279.90 280.50 -1.60 46,260 34,294 -8,922 Hover/Click
Aug20 200629 285.30 286.00 283.30 283.60 -1.70 38,507 56,896 +3,945 Hover/Click
Sep20 200629 287.70 287.70 285.00 285.40 -1.60 10,663 39,609 +593 Hover/Click
Oct20 200629 288.30 288.80 285.80 286.40 -1.80 8,792 20,796 +979 Hover/Click
Dec20 200629 290.80 291.30 287.50 288.60 -2.00 46,736 164,444 +1,945 Hover/Click
Jan21 200629 291.80 292.30 288.60 289.60 -1.90 6,549 26,160 +152 Hover/Click
Mar21 200629 291.40 292.00 289.00 290.10 -1.00 4,889 44,712 +1,033 Hover/Click
May21 200629 291.80 292.70 290.00 290.90 -0.20 2,680 26,105 +751 Hover/Click
Jul21 200629 293.80 295.30 292.70 293.60 -0.10 2,594 19,130 +602 Hover/Click
Aug21 200629 296.00 296.30 293.80 294.60 -0.10 164 4,622 +29 Hover/Click
Total Volume and Open Interest 168,462 455,401 +1,445  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200629 27.21 27.72 26.89 27.62 +0.42 51,361 33,087 -12,104 Hover/Click
Aug20 200629 27.44 27.92 27.07 27.78 +0.37 40,245 57,376 +1,257 Hover/Click
Sep20 200629 27.57 28.09 27.25 27.95 +0.37 9,089 51,345 +1,586 Hover/Click
Oct20 200629 27.75 28.26 27.43 28.12 +0.37 5,257 25,097 +578 Hover/Click
Dec20 200629 28.08 28.60 27.74 28.46 +0.38 45,616 158,193 +2,018 Hover/Click
Jan21 200629 28.26 28.80 27.95 28.66 +0.38 5,390 27,483 -533 Hover/Click
Mar21 200629 28.46 28.97 28.14 28.84 +0.38 2,518 37,489 -477 Hover/Click
May21 200629 28.62 29.11 28.33 28.99 +0.37 2,069 27,209 +408 Hover/Click
Jul21 200629 28.67 29.29 28.53 29.15 +0.35 3,168 15,556 -74 Hover/Click
Aug21 200629 28.78 29.35 28.75 29.22 +0.34 33 2,361 +4 Hover/Click
Total Volume and Open Interest 165,660 447,613 -6,628  
Canola(WCE) Weekly Monthly
Jul20 200629 472.0 480.1 471.5 474.1 +3.6 3,275 4,894 -2,357 Hover/Click
Nov20 200629 468.1 474.2 468.1 473.6 +5.1 12,003 130,025 +1,142 Hover/Click
Jan21 200629 474.7 480.2 474.7 479.6 +5.1 1,266 17,678 +397 Hover/Click
Mar21 200629 479.7 485.3 479.7 484.7 +5.1 204 4,124 +26 Hover/Click
May21 200629 484.1 490.1 484.1 489.3 +4.9 43 3,062 +19 Hover/Click
Total Volume and Open Interest 16,809 161,076 -773  
Corn(CBOT) Weekly Monthly
Jul20 200629 316.75 326.50 316.00 326.25 +9.25 194,687 160,700 -28,083 Hover/Click
Sep20 200629 318.50 329.00 317.50 328.75 +9.50 197,363 620,685 +27,827 Hover/Click
Dec20 200629 324.25 335.00 323.50 334.75 +9.50 203,918 568,334 +18,001 Hover/Click
Mar21 200629 335.75 345.50 335.00 345.50 +8.75 39,862 91,800 +4,375 Hover/Click
May21 200629 343.25 352.50 342.50 352.50 +8.00 16,766 28,614 +3,722 Hover/Click
Jul21 200629 350.50 358.75 349.00 358.50 +7.50 11,897 71,128 +1,624 Hover/Click
Sep21 200629 351.75 359.75 351.75 359.50 +7.50 1,663 25,002 -24 Hover/Click
Dec21 200629 359.00 367.00 358.00 366.50 +6.75 11,104 70,408 -490 Hover/Click
Mar22 200629 370.00 376.00 370.00 375.50 +5.75 41 2,519 +5 Hover/Click
May22 200629 378.50 380.75 378.50 380.75 +5.50 7 488 +1 Hover/Click
Total Volume and Open Interest 677,503 1,642,629 +27,033  
Wheat(CBOT) Weekly Monthly
Jul20 200629 473.50 488.75 473.00 485.50 +11.50 46,252 37,484 -11,887 Hover/Click
Sep20 200629 475.25 491.50 475.00 486.50 +10.75 83,437 216,757 +1,236 Hover/Click
Dec20 200629 483.00 498.75 482.75 493.50 +9.50 33,269 99,777 +1,901 Hover/Click
Mar21 200629 492.50 506.75 491.75 501.25 +8.50 9,972 40,986 +1,624 Hover/Click
May21 200629 497.75 512.00 497.50 507.00 +8.25 5,195 13,542 +2,172 Hover/Click
Jul21 200629 499.50 512.50 499.50 507.75 +7.00 4,049 14,084 +901 Hover/Click
Total Volume and Open Interest 182,534 430,158 -4,061  
Wheat(KCBT) Weekly Monthly
Jul20 200629 420.25 431.00 418.25 428.75 +7.50 16,881 20,913 -5,871 Hover/Click
Sep20 200629 426.25 438.50 425.50 436.50 +8.75 26,282 138,084 +5,387 Hover/Click
Dec20 200629 439.50 451.00 438.75 449.25 +8.25 7,832 56,468 +182 Hover/Click
Mar21 200629 453.00 463.50 452.25 462.00 +7.75 2,299 12,457 +145 Hover/Click
May21 200629 461.25 470.75 460.00 469.25 +7.25 555 8,416 +90 Hover/Click
Jul21 200629 468.75 476.50 466.25 475.25 +6.75 374 3,775 +36 Hover/Click
Sep21 200629 476.75 485.75 476.75 485.75 +7.25 2 108 +1 Hover/Click
Total Volume and Open Interest 54,237 240,583 -27  
Wheat(MGE) Weekly Monthly
Jul20 200629 500.00 500.00 494.00 497.00 -1.50 4,828 5,983 -1,300 Hover/Click
Sep20 200629 510.50 511.00 507.50 509.75 +1.00 7,882 33,988 +1,833 Hover/Click
Dec20 200629 525.00 525.25 522.25 524.25 +0.75 1,312 13,178 +71 Hover/Click
Mar21 200629 537.50 539.25 536.75 538.75 +0.75 86 5,002 -9 Hover/Click
May21 200629 547.25 548.75 547.25 548.75 +0.75 8 2,177 +0 Hover/Click
Jul21 200629 558.00 558.25 557.00 558.25 +1.00 12 230 -61 Hover/Click
Total Volume and Open Interest 14,134 60,861 +536  
Oats(CBOT) Weekly Monthly
Jul20 200629 329.00 339.00 324.75 336.75 +7.75 181 395 -173 Hover/Click
Sep20 200629 293.25 297.25 290.75 295.50 +3.25 87 757 +13 Hover/Click
Dec20 200629 289.25 291.25 287.00 290.25 +2.00 184 3,217 +85 Hover/Click
Mar21 200629 289.50 291.50 289.50 291.50 +1.75 14 24 +0 Hover/Click
Total Volume and Open Interest 466 4,398 -75  
Rough Rice(CBOT) Weekly Monthly
Jul20 200629 13.45 14.51 13.45 13.70 +0.13 225 827 -149 Hover/Click
Sep20 200629 12.36 12.40 12.30 12.34 -0.03 366 7,645 +108 Hover/Click
Nov20 200629 12.10 12.10 12.01 12.03 -0.03 45 1,514 +16 Hover/Click
Jan21 200629 12.16 12.16 12.16 12.16 -0.04 2 18 +0 Hover/Click
Total Volume and Open Interest 638 10,004 -25  
Live Cattle(CME) Weekly Monthly
Jun20 200629 94.500 95.150 94.500 95.000 +0.300 824 1,813 -307 Hover/Click
Aug20 200629 96.000 96.750 95.080 96.480 +0.445 14,863 129,752 -547 Hover/Click
Oct20 200629 99.300 100.300 98.500 100.050 +0.570 8,675 64,456 +713 Hover/Click
Dec20 200629 103.000 104.000 102.400 103.785 +0.705 5,756 42,910 -1 Hover/Click
Feb21 200629 106.750 107.680 106.150 107.535 +0.785 2,226 18,399 +89 Hover/Click
Apr21 200629 108.730 109.750 108.285 109.600 +0.750 906 12,376 +179 Hover/Click
Total Volume and Open Interest 33,609 274,908 +262  
Feeder Cattle(CME) Weekly Monthly
Aug20 200629 132.735 133.900 130.450 133.500 +0.900 3,071 17,432 -220 Hover/Click
Sep20 200629 134.050 134.700 131.535 134.285 +0.500 1,598 6,409 +0 Hover/Click
Oct20 200629 134.750 135.400 132.535 135.130 +0.395 843 4,627 +75 Hover/Click
Nov20 200629 135.550 136.300 133.575 135.950 +0.265 560 3,448 +96 Hover/Click
Jan21 200629 135.150 135.785 133.300 135.435 +0.200 475 3,357 +164 Hover/Click
Mar21 200629 134.900 135.075 133.500 134.900 +0.600 51 731 +15 Hover/Click
Apr21 200629 135.880 135.880 135.880 135.880 +0.595 0 20 +0 Hover/Click
Total Volume and Open Interest 6,598 36,029 +130  
Lean Hogs(CME) Weekly Monthly
Jul20 200629 45.280 45.600 45.080 45.380 +0.100 4,397 21,378 -1,201 Hover/Click
Aug20 200629 48.250 49.130 47.530 48.450 +0.320 13,175 87,152 -1,182 Hover/Click
Oct20 200629 47.200 47.800 46.480 47.430 +0.430 8,356 47,301 +97 Hover/Click
Dec20 200629 49.980 50.230 49.100 49.900 +0.100 6,631 36,879 -551 Hover/Click
Feb21 200629 58.600 58.680 57.330 58.500 +0.070 4,280 16,301 +466 Hover/Click
Apr21 200629 65.100 65.550 63.780 65.300 +0.300 2,792 7,990 +772 Hover/Click
May21 200629 69.250 70.400 69.250 70.400 +1.120 12 157 +9  
Jun21 200629 73.900 75.450 73.380 75.430 +0.930 696 2,517 +316 Hover/Click
Total Volume and Open Interest 40,675 220,228 -1,093  
Class III Milk(CME) Weekly Monthly
Jun20 200629 20.93 20.95 20.93 20.94 +0.01 94 5,941 -11 Hover/Click
Jul20 200629 21.72 22.26 21.37 22.20 +0.56 1,180 5,540 +175 Hover/Click
Aug20 200629 19.34 19.34 18.81 19.20 +0.13 992 4,543 +219 Hover/Click
Sep20 200629 17.67 17.68 17.18 17.50 +0.02 458 3,275 +25 Hover/Click
Oct20 200629 16.75 16.75 16.49 16.71 +0.11 153 2,201 +12 Hover/Click
Nov20 200629 16.39 16.39 16.14 16.28 +0.11 84 1,861 +43 Hover/Click
Dec20 200629 15.88 15.94 15.80 15.94 +0.10 45 1,525 -15 Hover/Click
Jan21 200629 15.50 15.74 15.50 15.74 +0.22 30 540 +20 Hover/Click
Feb21 200629 15.65 15.73 15.65 15.73 +0.03 24 521 +16 Hover/Click
Mar21 200629 16.06 16.06 16.06 16.06 +0.14 6 509 -1 Hover/Click
Apr21 200629 15.99 15.99 15.99 15.99 +0.10 3 296 -1 Hover/Click
May21 200629 16.25 16.25 16.25 16.25 +0.24 3 267 -3 Hover/Click
Jun21 200629 16.25 16.36 16.25 16.36 +0.28 3 210 +1 Hover/Click
Total Volume and Open Interest 3,075 27,527 +480  
Cocoa(ICE) Weekly Monthly
Jul20 200629 2313 2313 2313 2313 -39 0 247 -24 Hover/Click
Sep20 200629 2279 2279 2223 2238 -39 20,188 97,573 +1,287 Hover/Click
Dec20 200629 2259 2264 2210 2222 -39 9,033 53,852 +1,006 Hover/Click
Mar21 200629 2230 2233 2184 2195 -36 6,718 36,984 +1,557 Hover/Click
May21 200629 2222 2222 2180 2187 -35 1,876 13,853 +104 Hover/Click
Jul21 200629 2216 2216 2177 2183 -35 793 5,962 +348 Hover/Click
Sep21 200629 2210 2210 2172 2178 -34 266 3,369 +123 Hover/Click
Total Volume and Open Interest 38,926 214,576 +4,429  
Coffee "C"(ICE) Weekly Monthly
Jul20 200629 100.45 101.45 98.45 98.65 +3.00 45 505 -327 Hover/Click
Sep20 200629 96.55 103.15 96.25 100.10 +3.45 16,349 109,646 -16 Hover/Click
Dec20 200629 98.95 105.35 98.65 102.50 +3.55 7,574 63,909 +30 Hover/Click
Mar21 200629 100.90 107.20 100.70 104.30 +3.25 3,856 36,770 +220 Hover/Click
May21 200629 102.20 108.30 102.00 105.35 +3.05 2,220 18,104 -51 Hover/Click
Jul21 200629 103.75 109.05 103.75 106.45 +2.85 1,560 9,499 +241 Hover/Click
Total Volume and Open Interest 32,411 265,805 +244  
Orange Juice(ICE) Weekly Monthly
Jul20 200629 120.35 121.90 120.00 120.90 +1.40 502 1,079 -253 Hover/Click
Sep20 200629 126.50 127.25 125.65 126.60 +0.30 825 7,541 +262 Hover/Click
Nov20 200629 127.45 127.80 126.75 127.50 +0.30 57 1,050 -12 Hover/Click
Jan21 200629 128.30 128.35 127.50 127.90 -0.15 17 516 -3 Hover/Click
Mar21 200629 129.55 129.60 128.85 128.85 -0.50 42 298 +9 Hover/Click
May21 200629 132.10 132.10 131.35 131.35 -0.80 29 65 +29 Hover/Click
Total Volume and Open Interest 1,472 10,549 +32  
Sugar #11(ICE) Weekly Monthly
Jul20 200629 11.46 11.77 11.33 11.71 +0.16 36,030 19,425 -21,533 Hover/Click
Oct20 200629 11.51 11.84 11.39 11.77 +0.15 49,417 413,985 -484 Hover/Click
Mar21 200629 12.14 12.44 12.05 12.40 +0.14 14,244 190,026 -1,473 Hover/Click
May21 200629 11.94 12.18 11.86 12.15 +0.13 7,239 84,259 +1,081 Hover/Click
Jul21 200629 11.74 11.94 11.67 11.92 +0.11 4,068 71,069 -249 Hover/Click
Oct21 200629 11.72 11.88 11.66 11.87 +0.09 2,002 62,996 +655 Hover/Click
Mar22 200629 12.03 12.17 11.97 12.15 +0.08 990 37,133 +133 Hover/Click
May22 200629 11.80 11.94 11.75 11.90 +0.07 796 16,693 +346 Hover/Click
Total Volume and Open Interest 115,352 929,252 -21,409  
London Cocoa(LCE) Weekly Monthly
Jul20 200629 1789 1790 1748 1750 -39 4,504 44,029 +646 Hover/Click
Sep20 200629 1685 1695 1656 1682 -6 11,438 48,036 +921 Hover/Click
Dec20 200629 1642 1649 1623 1636 -7 9,686 64,308 +874 Hover/Click
Mar21 200629 1614 1619 1594 1606 -8 9,375 55,297 +1,799 Hover/Click
May21 200629 1613 1618 1596 1607 -6 1,793 16,877 +412 Hover/Click
Jul21 200629 1613 1618 1600 1607 -6 942 8,651 -238 Hover/Click
Sep21 200629 1617 1617 1594 1605 -6 498 10,608 -161 Hover/Click
Total Volume and Open Interest 38,237 255,144 +4,252  
London Sugar(LCE) Weekly Monthly
Aug20 200629 348.80 355.60 347.70 352.20 +1.00 3,538 33,238 -323 Hover/Click
Oct20 200629 345.60 353.70 345.00 351.20 +2.70 3,099 33,292 +82 Hover/Click
Dec20 200629 345.00 353.90 344.90 351.60 +3.20 779 18,741 +86 Hover/Click
Mar21 200629 344.90 352.90 344.10 351.10 +2.90 261 14,041 +17 Hover/Click
May21 200629 348.00 354.00 346.80 353.70 +3.00 45 5,560 -13 Hover/Click
Total Volume and Open Interest 7,915 111,753 -56  
Cotton(ICE) Weekly Monthly
Jul20 200629 60.10 60.10 59.13 59.62 -0.93 248 431 -248 Hover/Click
Oct20 200629 60.25 60.27 59.26 60.13 -0.13 7 156 +1 Hover/Click
Dec20 200629 59.31 59.72 58.85 59.63 +0.13 9,053 115,260 +54 Hover/Click
Mar21 200629 59.98 60.36 59.60 60.29 +0.13 1,847 22,080 +51 Hover/Click
May21 200629 60.65 60.93 60.25 60.89 +0.28 523 5,036 +60 Hover/Click
Jul21 200629 61.00 61.35 60.61 61.29 +0.38 121 4,961 +2 Hover/Click
Total Volume and Open Interest 11,858 158,929 -52  
Lumber(CME) Weekly Monthly
Jul20 200629 425.1 430.4 422.3 426.1 -4.4 151 473 -23  
Sep20 200629 419.0 426.7 415.3 423.4 -0.7 208 1,421 +48  
Nov20 200629 407.3 407.3 403.8 406.8 -2.8 49 507 +2  
Jan21 200629 400.0 402.8 400.0 402.8 -4.0 29 131 +15  
Mar21 200629 390.0 390.0 390.0 390.0 -7.6 13 29 +11  
May21 200629 385.5 385.5 385.5 385.5 -7.6        
Jul21 200629 384.0 384.0 384.0 384.0 -7.6        
Total Volume and Open Interest 450 2,561 +53  
Crude Oil(NYM) Weekly Monthly
Aug20 200629 37.96 39.89 37.50 39.70 +1.21 451,640 301,682 -1,399 Hover/Click
Sep20 200629 38.12 39.99 37.69 39.81 +1.16 136,436 321,291 +2,795 Hover/Click
Oct20 200629 38.30 40.11 37.89 39.92 +1.12 57,261 129,694 -934 Hover/Click
Nov20 200629 38.40 40.20 38.09 40.04 +1.10 28,206 115,397 -1,978 Hover/Click
Dec20 200629 38.62 40.35 38.27 40.17 +1.10 81,407 317,963 +3,652 Hover/Click
Jan21 200629 38.80 40.45 38.48 40.28 +1.09 16,562 76,422 +1,133 Hover/Click
Feb21 200629 38.90 40.44 38.63 40.40 +1.09 6,657 48,934 +435 Hover/Click
Mar21 200629 39.02 40.68 38.79 40.52 +1.07 14,583 60,691 +3,701 Hover/Click
Apr21 200629 39.15 40.68 38.95 40.64 +1.05 4,674 34,374 +1,348 Hover/Click
May21 200629 39.46 40.84 39.45 40.75 +1.03 4,024 34,027 +279 Hover/Click
Jun21 200629 39.38 41.01 39.22 40.87 +1.03 21,142 128,757 -621 Hover/Click
Jul21 200629 39.75 40.99 39.75 40.97 +1.02 3,285 26,823 -190 Hover/Click
Aug21 200629 41.06 41.06 41.06 41.06 +1.00 2,124 18,043 +367 Hover/Click
Sep21 200629 41.00 41.25 41.00 41.16 +0.99 3,325 37,857 +260 Hover/Click
Oct21 200629 41.26 41.26 41.26 41.26 +0.98 689 16,644 +299 Hover/Click
Nov21 200629 41.37 41.37 41.37 41.37 +0.97 510 17,316 -141 Hover/Click
Total Volume and Open Interest 865,207 2,011,488 +11,413  
e-miNY Crude Oil(NYM)
Aug20 200629 37.950 39.900 37.525 39.700 +1.200 18,026 2,088 +222  
Sep20 200629 38.000 40.000 37.675 39.800 +1.150 1,240 705 -12  
Oct20 200629 38.350 39.950 38.000 39.925 +1.125 39 207 +1  
Nov20 200629 38.100 40.050 38.100 40.050 +1.100 10 73 +4  
Dec20 200629 38.325 40.275 38.325 40.175 +1.100 112 418 -11  
Jan21 200629 38.800 40.275 38.800 40.275 +1.075 4 123 +0  
Feb21 200629 40.400 40.400 40.400 40.400 +1.100 5 76 +3  
Mar21 200629 40.100 40.525 40.100 40.525 +1.075 0 43 +0  
Apr21 200629 40.650 40.650 40.650 40.650 +1.050 0 31 +0  
May21 200629 40.750 40.750 40.750 40.750 +1.025 0 21 +0  
Total Volume and Open Interest 19,450 4,026 +207  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200629 112.74 117.33 111.51 116.54 +2.91 20,894 10,658 -5,384 Hover/Click
Aug20 200629 113.85 118.50 112.96 117.75 +2.68 62,055 77,121 +4,084 Hover/Click
Sep20 200629 116.12 120.62 115.41 119.91 +2.47 26,647 47,211 +2,069 Hover/Click
Oct20 200629 118.67 122.84 117.88 122.14 +2.25 14,626 26,054 +582 Hover/Click
Nov20 200629 120.59 124.79 119.97 124.10 +2.14 8,052 23,243 +168 Hover/Click
Dec20 200629 122.23 126.21 121.57 125.62 +2.09 13,371 44,182 +152 Hover/Click
Jan21 200629 123.72 127.45 123.55 127.09 +2.04 4,442 18,337 +153 Hover/Click
Feb21 200629 127.69 128.77 127.49 128.27 +1.97 1,383 13,481 -192 Hover/Click
Mar21 200629 127.59 129.54 127.59 129.05 +1.92 1,383 14,060 +33 Hover/Click
Apr21 200629 128.61 129.25 128.10 129.25 +1.87 667 8,337 -43 Hover/Click
May21 200629 129.11 129.73 129.11 129.73 +1.86 262 5,259 +4 Hover/Click
Jun21 200629 129.71 130.61 129.69 130.38 +1.84 1,832 20,340 -258 Hover/Click
Jul21 200629 131.64 131.64 131.64 131.64 +1.79 195 3,801 -2 Hover/Click
Aug21 200629 132.80 132.80 132.80 132.80 +1.74 133 3,246 -26 Hover/Click
Total Volume and Open Interest 157,190 366,257 +1,588  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200629 113.13 119.40 110.91 118.41 +3.08 20,717 15,501 -6,210 Hover/Click
Aug20 200629 113.80 119.80 111.28 118.78 +3.09 65,706 100,970 +3,409 Hover/Click
Sep20 200629 113.09 118.87 110.99 117.97 +2.86 33,638 61,468 -711 Hover/Click
Oct20 200629 105.43 111.10 104.41 110.35 +2.58 21,728 39,068 +341 Hover/Click
Nov20 200629 104.46 109.62 103.32 108.91 +2.39 13,094 19,985 -749 Hover/Click
Dec20 200629 103.85 108.65 102.72 108.01 +2.18 14,801 44,982 +265 Hover/Click
Jan21 200629 104.89 108.52 104.89 108.26 +2.03 3,172 11,856 +62 Hover/Click
Feb21 200629 106.60 109.77 106.60 109.35 +1.96 1,033 4,775 +206 Hover/Click
Mar21 200629 110.25 111.64 110.25 111.23 +1.96 1,828 9,195 +348 Hover/Click
Apr21 200629 126.46 126.46 126.46 126.46 +1.99 1,420 9,485 +214 Hover/Click
Total Volume and Open Interest 181,002 358,503 -2,643  
e-miNY RBOB Gasoline(NYM)
Jul20 200629 118.41 118.41 118.41 118.41 +3.08 1 2 +0  
Aug20 200629 118.80 118.80 118.78 118.80 +3.11 0 2 +0  
Sep20 200629 118.00 118.00 117.97 118.00 +2.89        
Oct20 200629 110.40 110.40 110.35 110.40 +2.63        
Total Volume and Open Interest 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200629 1.567 1.753 1.558 1.709 +0.165 273,584 289,470 +3,732 Hover/Click
Sep20 200629 1.621 1.799 1.616 1.754 +0.149 77,931 197,388 +6,339 Hover/Click
Oct20 200629 1.739 1.906 1.735 1.863 +0.138 61,398 129,789 +3,357 Hover/Click
Nov20 200629 2.180 2.293 2.178 2.255 +0.093 25,522 65,219 +1,360 Hover/Click
Dec20 200629 2.694 2.758 2.692 2.720 +0.044 20,347 73,497 +346 Hover/Click
Jan21 200629 2.833 2.895 2.827 2.859 +0.043 29,013 118,165 -260 Hover/Click
Feb21 200629 2.810 2.860 2.798 2.826 +0.039 9,679 40,373 -696 Hover/Click
Mar21 200629 2.708 2.751 2.701 2.722 +0.034 18,681 85,660 -793 Hover/Click
Apr21 200629 2.466 2.488 2.453 2.470 +0.024 22,398 77,179 +4,248 Hover/Click
May21 200629 2.425 2.456 2.423 2.439 +0.020 5,057 28,976 +877 Hover/Click
Jun21 200629 2.463 2.493 2.463 2.478 +0.017 1,923 17,549 -120 Hover/Click
Jul21 200629 2.508 2.539 2.508 2.524 +0.016 1,524 16,079 -242 Hover/Click
Aug21 200629 2.527 2.551 2.526 2.537 +0.017 1,382 12,378 +166 Hover/Click
Sep21 200629 2.512 2.537 2.511 2.524 +0.017 1,591 15,145 +311 Hover/Click
Oct21 200629 2.532 2.556 2.529 2.543 +0.016 4,853 34,552 -9 Hover/Click
Nov21 200629 2.580 2.601 2.575 2.588 +0.012 966 19,943 +78 Hover/Click
Total Volume and Open Interest 621,782 1,316,858 +4,347  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200629 40.56 41.95 40.04 41.71 +0.69 166,049 138,989 -35,570 Hover/Click
Sep20 200629 40.50 42.00 40.01 41.85 +0.92 270,612 508,453 +19,202 Hover/Click
Oct20 200629 40.54 42.09 40.12 41.95 +0.98 98,604 225,647 +4,089 Hover/Click
Nov20 200629 40.69 42.26 40.30 42.12 +1.02 51,575 147,921 +3,344 Hover/Click
Dec20 200629 40.85 42.46 40.51 42.31 +1.05 114,088 321,859 +5,323 Hover/Click
Jan21 200629 41.06 42.63 40.72 42.50 +1.06 16,099 143,486 +438 Hover/Click
Feb21 200629 41.08 42.84 40.96 42.72 +1.08 8,402 104,032 +420 Hover/Click
Mar21 200629 41.39 43.06 41.30 42.95 +1.08 10,894 87,418 +150 Hover/Click
Apr21 200629 41.59 43.27 41.57 43.17 +1.10 3,272 62,977 +474 Hover/Click
May21 200629 42.92 43.40 42.92 43.40 +1.09 1,727 46,340 -653 Hover/Click
Jun21 200629 42.13 43.77 41.98 43.63 +1.09 22,596 162,797 +1,359 Hover/Click
Jul21 200629 43.82 43.82 43.82 43.82 +1.08 3,338 47,659 +666 Hover/Click
Aug21 200629 44.04 44.04 44.04 44.04 +1.08 1,101 33,753 +167 Hover/Click
Sep21 200629 44.21 44.21 44.21 44.21 +1.06 2,505 41,334 -38 Hover/Click
Total Volume and Open Interest 819,896 2,712,305 -3,260  
Gas Oil(ICE) Weekly Monthly
Jul20 200629 338.75 351.25 336.25 348.00 +9.00 56,147 91,739 -3,071 Hover/Click
Aug20 200629 343.25 355.25 340.25 352.00 +8.75 79,815 112,990 +3,577 Hover/Click
Sep20 200629 347.75 359.75 345.25 356.75 +8.50 47,575 110,268 +76 Hover/Click
Oct20 200629 352.75 364.50 350.50 361.75 +8.50 28,155 67,237 +2,816 Hover/Click
Nov20 200629 355.25 367.25 353.75 364.75 +8.25 12,778 48,016 -372 Hover/Click
Dec20 200629 358.00 369.25 355.75 366.50 +8.00 29,468 94,287 -427 Hover/Click
Jan21 200629 361.00 372.25 359.50 370.00 +7.75 4,301 40,658 +133 Hover/Click
Feb21 200629 366.50 375.75 364.75 373.50 +7.50 1,608 24,969 +151 Hover/Click
Mar21 200629 368.25 379.00 368.00 377.00 +7.25 3,771 23,315 +429 Hover/Click
Apr21 200629 371.25 382.25 371.25 380.00 +7.00 1,227 15,353 +115 Hover/Click
Total Volume and Open Interest 280,956 869,706 +4,783  
Ethanol(CBOT)
Jul20 200629 1.200 1.200 1.200 1.200 +0.036 2 18 -1  
Aug20 200629 1.149 1.174 1.148 1.155 +0.045 7 75 +1  
Sep20 200629 1.135 1.135 1.135 1.135 +0.045 0 6 +0  
Oct20 200629 1.135 1.135 1.135 1.135 +0.045        
Nov20 200629 1.136 1.136 1.136 1.136 +0.045 0 1 +0  
Dec20 200629 1.171 1.171 1.171 1.171 +0.045 0 1 +0  
Jan21 200629 1.167 1.167 1.167 1.167 +0.045        
Feb21 200629 1.167 1.167 1.167 1.167 +0.045        
Total Volume and Open Interest 9 101 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200629 37.99 39.90 37.53 39.70 +1.21 32,997 48,787 -3,663 Hover/Click
Sep20 200629 37.99 40.00 37.71 39.81 +1.16 56,201 77,271 +1,571 Hover/Click
Oct20 200629 38.18 40.10 37.90 39.92 +1.12 36,837 34,839 -2,712 Hover/Click
Nov20 200629 38.57 40.21 38.25 40.04 +1.10 27,742 18,844 +335 Hover/Click
Dec20 200629 38.50 40.34 38.47 40.17 +1.10 27,467 86,953 +536 Hover/Click
Jan21 200629 38.64 40.44 38.64 40.28 +1.09 6,688 11,971 -146 Hover/Click
Feb21 200629 38.78 40.55 38.78 40.40 +1.09 2,525 6,551 +81 Hover/Click
Mar21 200629 38.93 40.60 38.93 40.52 +1.07 2,303 9,287 +412 Hover/Click
Apr21 200629 39.92 40.64 39.92 40.64 +1.05 255 5,673 +40 Hover/Click
May21 200629 40.75 40.75 40.75 40.75 +1.03 503 5,329 -212 Hover/Click
Jun21 200629 39.35 40.90 39.35 40.87 +1.03 5,016 35,331 -397 Hover/Click
Jul21 200629 40.97 40.97 40.97 40.97 +1.02 136 5,766 -16 Hover/Click
Aug21 200629 41.06 41.06 41.06 41.06 +1.00 20 6,482 -3 Hover/Click
Sep21 200629 41.16 41.16 41.16 41.16 +0.99 298 6,180 +11 Hover/Click
Oct21 200629 41.26 41.26 41.26 41.26 +0.98 69 6,748 +45 Hover/Click
Nov21 200629 41.37 41.37 41.37 41.37 +0.97 4 6,119 +0 Hover/Click
Total Volume and Open Interest 204,677 504,569 -4,024  
US Dollar Index(ICE) Weekly Monthly
Sep20 200629 97.475 97.610 97.085 97.500 +0.095 16,119 19,004 -254 Hover/Click
Dec20 200629 97.260 97.515 97.145 97.510 +0.092 15 543 +6 Hover/Click
Mar21 200629 97.420 97.420 97.420 97.420 +0.095 0 50 +0 Hover/Click
Total Volume and Open Interest 16,134 19,597 -248  
Australian Dollar(CME) Weekly Monthly
Sep20 200629 68.52 68.93 68.43 68.62 -0.04 80,097 91,959 -356 Hover/Click
Dec20 200629 68.61 68.85 68.54 68.61 -0.05 105 503 -13 Hover/Click
Mar21 200629 68.60 68.60 68.60 68.60 -0.04 0 22 +0 Hover/Click
Total Volume and Open Interest 80,352 93,296 -382  
British Pound(CME) Weekly Monthly
Sep20 200629 123.43 123.94 122.56 122.90 -0.58 78,735 179,543 +7,238 Hover/Click
Dec20 200629 123.84 123.93 122.89 122.95 -0.58 12 400 +1 Hover/Click
Mar21 200629 123.03 123.03 123.03 123.03 -0.58 2 191 +2 Hover/Click
Total Volume and Open Interest 78,875 180,919 +7,267  
Canadian Dollar(CME) Weekly Monthly
Sep20 200629 73.08 73.30 72.97 73.07 -0.17 57,241 103,129 +760 Hover/Click
Dec20 200629 73.10 73.28 73.05 73.08 -0.16 55 4,111 +9 Hover/Click
Mar21 200629 73.25 73.25 73.08 73.08 -0.17 0 246 +0 Hover/Click
Jun21 200629 73.10 73.16 73.06 73.06 -0.18 1 152 +1 Hover/Click
Total Volume and Open Interest 57,521 108,251 +772  
Japanese Yen(CME) Weekly Monthly
Sep20 200629 93.41 93.52 92.78 92.95 -0.44 60,632 137,499 -2,309 Hover/Click
Dec20 200629 93.41 93.60 93.03 93.09 -0.44 8 233 -3 Hover/Click
Mar21 200629 93.46 93.46 93.30 93.30 -0.43 0 11 +0 Hover/Click
Total Volume and Open Interest 60,951 138,893 -2,310  
Swiss Franc(CME) Weekly Monthly
Sep20 200629 105.74 106.16 105.21 105.35 -0.43 18,408 40,661 -1,316 Hover/Click
Dec20 200629 106.18 106.19 105.65 105.65 -0.42 2 99 +0 Hover/Click
Mar21 200629 105.97 105.97 105.97 105.97 -0.42 2 12 +0 Hover/Click
Total Volume and Open Interest 18,412 40,772 -1,316  
EuroFX(CME) Weekly Monthly
Sep20 200629 112.40 113.08 112.37 112.54 +0.07 156,984 562,165 -2,566 Hover/Click
Dec20 200629 112.62 113.26 112.62 112.77 +0.07 398 2,706 +7 Hover/Click
Mar21 200629 113.05 113.05 113.05 113.05 +0.08 0 712 +0 Hover/Click
Total Volume and Open Interest 158,273 579,116 -2,605  
Mexican Peso(CME) Weekly Monthly
Jul20 200629 433.13 433.13 431.25 432.25 -1.75 2 120 +0  
Aug20 200629 430.25 430.25 430.25 430.25 -1.75 1 12 +0  
Total Volume and Open Interest 40,503 117,874 +2,816  
Brazilian Real(CME) Weekly Monthly
Jul20 200629 182.05 186.15 181.45 183.85 +0.80 15,810 16,935 -3,219  
Aug20 200629 181.40 185.35 181.15 183.65 +0.85 6,831 6,502 +4,641  
Sep20 200629 182.00 184.00 182.00 183.45 +0.80 1 762 +1 Hover/Click
Oct20 200629 183.20 183.20 183.20 183.20 +0.70 0 3 +0  
Total Volume and Open Interest 22,643 24,223 +1,423  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200629 179~050 179~130 178~240 179~010 -0~020 238,587 1,022,956 -1,233 Hover/Click
Dec20 200629 177~300 177~300 177~300 177~300 -0~020 0 1 +0 Hover/Click
Mar21 200629 177~300 177~300 177~300 177~300 -0~020       Hover/Click
Total Volume and Open Interest 238,587 1,022,957 -1,233  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200629 139~075 139~135 139~025 139~105 +0~035 1,104,239 3,371,567 +80,258 Hover/Click
Dec20 200629 139~100 139~100 139~100 139~100 +0~035       Hover/Click
Mar21 200629 139~100 139~100 139~100 139~100 +0~035       Hover/Click
Total Volume and Open Interest 1,104,239 3,371,567 +80,258  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200629 125~296 126~040 125~296 125~316 +0~030 3,311 25,208 -2,224 Hover/Click
Sep20 200629 125~216 125~262 125~204 125~246 +0~030 504,442 3,472,707 +32,649 Hover/Click
Dec20 200629 125~246 125~246 125~246 125~246 +0~030       Hover/Click
Total Volume and Open Interest 507,753 3,497,915 +30,425  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200629 110~091 110~093 110~091 110~093 +0~004 14,475 28,405 -3,934 Hover/Click
Sep20 200629 110~125 110~135 110~123 110~130 +0~004 216,558 2,070,343 +17,443 Hover/Click
Dec20 200629 110~130 110~130 110~130 110~130 +0~004       Hover/Click
Total Volume and Open Interest 231,033 2,098,748 +13,509  
Eurodollars(CME) Weekly Monthly
Sep20 200629 99.730 99.735 99.725 99.735 +0.005 89,847 1,785,571 +2,640  
Dec20 200629 99.700 99.710 99.695 99.705 +0.005 42,213 1,063,295 -19,329  
Mar21 200629 99.790 99.800 99.785 99.795 +0.005 81,523 951,306 -14,341  
Jun21 200629 99.810 99.820 99.805 99.815 +0.005 65,618 857,588 +6,427  
Sep21 200629 99.810 99.825 99.805 99.820 +0.005 66,657 687,341 +7,397  
Dec21 200629 99.785 99.800 99.785 99.800 +0.010 55,206 714,383 +3,176  
Mar22 200629 99.805 99.820 99.800 99.820 +0.015 54,522 603,973 -1,253  
Jun22 200629 99.785 99.805 99.780 99.800 +0.015 43,671 504,434 -272  
Sep22 200629 99.760 99.780 99.760 99.780 +0.015 49,032 360,985 +481  
Dec22 200629 99.725 99.745 99.720 99.745 +0.020 42,636 293,186 -1,324  
Mar23 200629 99.705 99.730 99.695 99.730 +0.025 32,485 401,719 +2,702  
Jun23 200629 99.665 99.690 99.655 99.690 +0.025 31,075 184,935 -9  
Sep23 200629 99.620 99.655 99.615 99.650 +0.025 26,621 183,591 +4,400  
Dec23 200629 99.565 99.600 99.555 99.595 +0.025 16,909 144,134 +1,824  
Mar24 200629 99.535 99.570 99.525 99.565 +0.030 10,777 122,534 +777  
Jun24 200629 99.490 99.520 99.475 99.515 +0.030 9,879 88,034 -527  
Sep24 200629 99.435 99.475 99.425 99.465 +0.030 9,356 87,035 -435  
Dec24 200629 99.380 99.415 99.365 99.410 +0.030 8,467 76,013 -981  
Total Volume and Open Interest 838,905 9,597,137 +3,329  
Ultra T-Bond(CBOT)
Jun20 200619 217~11 217~29 215~22 217~13 -0~24 4,435 7,273 -763  
Sep20 200629 220~07 220~21 218~25 219~06 -0~24 135,813 1,026,895 +1,022  
Dec20 200629 221~06 221~06 221~06 221~06 -0~24 0 1 +0  
Total Volume and Open Interest 135,813 1,026,896 +1,022  
Ultra 10-Yr T-Note(CBOT)
Jun20 200619 156~135 156~280 156~035 156~255 unch 2,531 17,266 -1,604  
Sep20 200629 157~245 157~295 157~140 157~235 +0~015 140,539 951,317 +3,299  
Dec20 200629 159~255 159~255 159~255 159~255 +0~045 0 85 +0  
Total Volume and Open Interest 140,539 951,402 +3,299  
30 Day Federal Funds(CBOT)
Jun20 200629 99.923 99.923 99.920 99.920 unch 12,321 144,394 -4,671  
Jul20 200629 99.930 99.930 99.925 99.925 unch 12,958 207,361 +4,690  
Aug20 200629 99.935 99.940 99.935 99.935 +0.005 15,134 187,537 +2,058  
Sep20 200629 99.945 99.945 99.940 99.940 +0.005 12,662 105,090 -493  
Oct20 200629 99.955 99.960 99.950 99.955 +0.005 5,547 231,540 -2,046  
Nov20 200629 99.960 99.965 99.960 99.960 +0.005 2,377 157,063 +122  
Total Volume and Open Interest 74,084 1,763,394 +826  
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 200629 221.26 221.46 219.74 220.72 -0.32 47,844 207,710 -6,899  
Dec20 200629 219.22 219.22 219.22 219.22 -0.32        
Mar21 200629 218.42 218.42 218.42 218.42 -0.32        
Total Volume and Open Interest 47,844 207,710 -6,899  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200629 176.75 176.86 176.35 176.66 -0.04 526,347 1,204,996 -16,675 Hover/Click
Dec20 200629 173.94 173.95 173.83 173.83 -0.06 0 31 +0 Hover/Click
Mar21 200629 176.41 176.41 176.41 176.41 -0.04       Hover/Click
Total Volume and Open Interest 526,347 1,205,027 -16,675  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200629 135.06 135.08 134.91 135.00 -0.05 423,735 1,024,891 +25,860 Hover/Click
Dec20 200629 135.00 135.00 135.00 135.00 -0.05       Hover/Click
Mar21 200629 137.80 137.80 137.80 137.80 -0.05       Hover/Click
Total Volume and Open Interest 423,735 1,024,891 +25,860  
Euro-Schatz(EUREX)
Sep20 200629 112.15 112.17 112.13 112.15 -0.01 333,427 1,465,886 +51,062  
Dec20 200629 112.16 112.16 112.16 112.16 -0.01 0 1 +0  
Mar21 200629 113.75 113.75 113.75 113.75 -0.01        
Total Volume and Open Interest 333,427 1,465,887 +51,062  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200629 100.460 100.460 100.460 100.460 +0.005 6 1,957 -6  
Dec20 200629 100.465 100.465 100.465 100.465 unch 6 267 +0  
Total Volume and Open Interest 57 4,719 -7  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200629 137~12 137~27 137~10 137~26 +0~07 202,251 481,021 -500 Hover/Click
Dec20 200629 136~27 136~27 136~27 136~27 +0~07       Hover/Click
Total Volume and Open Interest 202,306 497,742 -505  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200629 99.85 99.86 99.85 99.86 +0.01 37,699 523,397 +3,237  
Dec20 200629 99.84 99.86 99.83 99.86 +0.02 25,314 399,813 +952  
Mar21 200629 99.89 99.91 99.89 99.90 +0.01 35,713 537,261 +5,369  
Jun21 200629 99.90 99.93 99.90 99.92 +0.01 32,735 447,435 +3,208  
Sep21 200629 99.92 99.94 99.92 99.93 +0.01 51,057 345,601 +13,233  
Dec21 200629 99.92 99.93 99.91 99.93 +0.01 35,563 240,415 +2,989  
Total Volume and Open Interest 426,840 3,393,337 +47,839  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200629 100.455 100.465 100.450 100.460 +0.005 61,780 473,784 +9,952  
Dec20 200629 100.465 100.470 100.455 100.465 unch 55,244 384,726 +5,894  
Mar21 200629 100.480 100.490 100.475 100.480 unch 36,155 273,132 -1,423  
Total Volume and Open Interest 478,472 3,243,287 +32,756  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200629 99.86 99.87 99.85 99.87 +0.01 5,331 141,347 -3,508  
Dec20 200629 99.83 99.84 99.82 99.83 unch 5,301 167,285 +724  
Mar21 200629 99.82 99.83 99.82 99.83 +0.01 7,964 125,970 -221  
Jun21 200629 99.80 99.81 99.80 99.81 +0.01 2,896 101,368 +282  
Sep21 200629 99.79 99.80 99.78 99.79 unch 3,909 73,541 +1,574  
Dec21 200629 99.76 99.77 99.75 99.76 unch 2,413 58,723 -20  
Mar22 200629 99.75 99.76 99.75 99.76 +0.01 1,827 57,707 -100  
Jun22 200629 99.73 99.74 99.73 99.74 +0.01 1,894 18,607 -1,458  
Sep22 200629 99.71 99.71 99.71 99.71 +0.01 0 654 +0  
Dec22 200629 99.67 99.67 99.67 99.67 +0.01 84 350 +84  
Total Volume and Open Interest 31,659 746,513 -2,643  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200629 99.11 99.14 99.09 99.10 -0.02 124,628 1,229,218 +3,916  
Dec20 200629 99.10 99.10 99.10 99.10 -0.02        
Total Volume and Open Interest 124,628 1,229,218 +3,916  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200629 99.71 99.72 99.71 99.71 -0.01 75,515 992,279 -9,657  
Dec20 200629 99.69 99.69 99.69 99.69 -0.00        
Total Volume and Open Interest 75,515 992,279 -9,657  
Gold(CMX) Weekly Monthly
Aug20 200629 1789.2 1790.4 1776.5 1781.2 +0.9 152,200 376,338 +541 Hover/Click
Oct20 200629 1798.1 1799.1 1786.1 1790.6 +0.8 3,555 34,589 +312 Hover/Click
Dec20 200629 1807.3 1808.6 1795.3 1800.1 +1.6 6,303 80,781 +1,745 Hover/Click
Feb21 200629 1810.5 1815.5 1802.4 1807.1 +1.7 1,380 21,333 -228 Hover/Click
Apr21 200629 1817.6 1818.5 1810.0 1810.0 +1.8 111 5,549 +29 Hover/Click
Jun21 200629 1814.6 1817.0 1811.6 1811.6 +1.7 86 5,915 +1 Hover/Click
Aug21 200629 1816.5 1816.5 1811.2 1812.6 +1.8 47 2,427 +6 Hover/Click
Oct21 200629 1813.7 1813.7 1813.7 1813.7 +1.7 20 1,893 +19 Hover/Click
Dec21 200629 1814.6 1814.6 1814.6 1814.6 +1.6 1 4,521 +1 Hover/Click
Feb22 200629 1816.0 1816.0 1816.0 1816.0 +1.6 0 1 +0 Hover/Click
Apr22 200629 1817.9 1817.9 1817.9 1817.9 +1.6       Hover/Click
Jun22 200629 1823.5 1823.5 1823.5 1823.5 +1.6 0 64 +0 Hover/Click
Total Volume and Open Interest 164,386 539,287 +2,027  
Silver(CMX) Weekly Monthly
Jul20 200629 1797.0 1815.0 1782.5 1798.0 -5.5 46,317 30,906 -8,318 Hover/Click
Sep20 200629 1811.0 1828.5 1793.5 1806.4 -10.4 24,674 117,095 +5,515 Hover/Click
Dec20 200629 1832.5 1844.0 1811.0 1823.5 -10.8 1,488 22,673 +379 Hover/Click
Mar21 200629 1847.5 1847.5 1825.0 1837.3 -10.5 279 3,985 +84 Hover/Click
May21 200629 1856.5 1856.5 1846.4 1846.4 -10.5 63 1,881 +36 Hover/Click
Jul21 200629 1876.5 1876.5 1852.8 1852.8 -10.5 1 324 +1 Hover/Click
Sep21 200629 1855.7 1855.7 1855.7 1855.7 -10.5 0 127 +0 Hover/Click
Total Volume and Open Interest 73,086 177,948 -2,308  
Platinum(NYMEX) Weekly Monthly
Jul20 200629 807.5 819.0 805.4 816.8 +6.9 12,576 6,066 -3,993 Hover/Click
Oct20 200629 817.0 831.9 815.4 828.2 +8.9 7,846 40,378 +3,282 Hover/Click
Jan21 200629 821.0 835.1 819.9 833.2 +10.4 103 1,684 +28 Hover/Click
Apr21 200629 836.7 836.7 836.7 836.7 +10.3 4 186 +2 Hover/Click
Total Volume and Open Interest 20,529 48,319 -681  
Palladium(NYMEX) Weekly Monthly
Sep20 200629 1891.90 1937.00 1874.90 1933.10 +38.70 1,197 6,432 +126 Hover/Click
Dec20 200629 1885.40 1928.80 1885.40 1928.80 +40.50 28 384 -1 Hover/Click
Mar21 200629 1929.60 1929.60 1929.60 1929.60 +40.50       Hover/Click
Total Volume and Open Interest 1,227 6,817 +122  
Copper(CMX) Weekly Monthly
Jul20 200629 265.05 268.75 265.05 267.95 +2.05 48,825 15,933 -8,354 Hover/Click
Sep20 200629 267.00 270.55 266.80 269.25 +1.35 35,723 99,142 +3,896 Hover/Click
Dec20 200629 268.80 272.00 268.50 270.80 +1.30 6,824 48,189 +1,716 Hover/Click
Mar21 200629 271.95 272.65 271.45 271.95 +1.30 1,884 14,772 +413 Hover/Click
May21 200629 273.05 273.10 272.15 272.50 +1.30 305 2,921 +77 Hover/Click
Total Volume and Open Interest 94,191 191,297 -2,365  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200629 24777 25543 24743 25497 +547 263,063 73,603 +1,260 Hover/Click
Dec20 200629 24716 25416 24716 25376 +541 102 94 +4 Hover/Click
Mar21 200629 25137 25403 25137 25403 +554 0 4 +0 Hover/Click
Jun21 200629 25323 25323 25323 25323 +552       Hover/Click
Total Volume and Open Interest 263,165 73,701 +1,264  
S & P 500(CME) Weekly Monthly
Sep20 200629 3019.50 3047.75 3019.50 3047.75 +40.75 2,312 5,149 +606  
Dec20 200629 3037.75 3037.75 3037.75 3037.75 +41.00        
Mar21 200629 3031.75 3031.75 3031.75 3031.75 +40.25        
Jun21 200629 3025.25 3025.25 3025.25 3025.25 +41.50        
Total Volume and Open Interest 2,312 5,223 +606  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200629 2986.25 3051.25 2983.50 3047.75 +40.75 1,967,245 2,567,042 -9,857 Hover/Click
Dec20 200629 2978.00 3040.75 2972.00 3037.75 +41.00 2,839 48,115 +1,154 Hover/Click
Mar21 200629 3031.75 3031.75 3031.75 3031.75 +40.25 3 1,581 +3 Hover/Click
Jun21 200629 3025.25 3025.25 3025.25 3025.25 +41.50 1 22 +1 Hover/Click
Total Volume and Open Interest 1,970,088 2,616,760 -8,699  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200629 9785.50 9997.00 9728.75 9973.75 +108.25 514,249 184,704 +1,940 Hover/Click
Dec20 200629 9776.00 9978.00 9731.00 9962.50 +108.00 415 581 +60 Hover/Click
Mar21 200629 9897.75 9964.25 9897.75 9964.25 +114.25 0 4 +0 Hover/Click
Total Volume and Open Interest 514,664 185,289 +2,000  
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 200629 1705.90 1760.30 1701.50 1755.90 +41.50 13,428 64,450 +737 Hover/Click
Dec20 200629 1753.90 1753.90 1753.90 1753.90 +41.30 0 3 +0 Hover/Click
Total Volume and Open Interest 13,428 64,453 +737  
Volatility Index(CBOE)
Jun20 200617 33.70 34.25 32.30 33.44 +0.34 64,321 27,307 -8,008  
Jul20 200629 34.95 35.25 32.10 32.33 -2.20 68,581 122,847 -4,598  
Aug20 200629 34.70 34.90 32.60 32.83 -1.65 36,319 48,400 +3,705  
Sep20 200629 34.44 34.60 32.62 32.78 -1.45 6,994 21,086 +35  
Total Volume and Open Interest 122,214 248,357 -961  
S & P 600(CME)
Jun20 200619 838.90 838.90 838.90 838.90 +9.80 0 595 +0  
Sep20 200629 820.50 820.50 820.50 820.50 +32.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200629 1362.20 1425.50 1359.60 1423.20 +48.00 201,411 524,280 -4,059 Hover/Click
Dec20 200629 1359.00 1421.00 1357.50 1420.70 +48.40 48 314 +2 Hover/Click
Mar21 200629 1415.80 1415.80 1415.80 1415.80 +43.40       Hover/Click
Total Volume and Open Interest 201,459 524,594 -4,057  
Nikkei 225(CME)
Sep20 200629 22135 22420 21985 22385 +85 9,394 11,661 +49  
Dec20 200629 22260 22260 22260 22260 +85 0 2 +0  
Total Volume and Open Interest 9,394 11,663 +49  
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 200629 22240 22255 21925 22050 -370 1,207,670 324,468 +19,085  
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 200629 22240 22250 21920 22050 -370 78,513 253,855 +4,160  
Dec20 200629 22090 22100 21770 21900 -420 185 72,198 -4  
Mar21 200629 22060 22060 21850 21850 -360 3 5,167 +1  
Total Volume and Open Interest 78,703 407,444 +4,158  
Nikkei 225(CME) Yen
Sep20 200629 22090 22370 21930 22335 +90 35,216 32,259 +556  
Dec20 200629 21770 22180 21770 22180 +75 0 70 +0  
Mar21 200629 22090 22090 22090 22090 +75        
Total Volume and Open Interest 35,216 32,334 +556  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200629 22340 22340 22335 22340 +90        
Dec20 200629 22180 22180 22180 22180 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200629 4839.0 4955.5 4835.0 4922.0 +44.0 77,749 246,892 +9,819  
Aug20 200629 4860.0 4919.0 4860.0 4919.0 +44.0 11 20 +0  
Sep20 200629 4838.5 4936.5 4838.5 4917.0 +44.0 193 8,518 -7  
Dec20 200629 4897.0 4897.0 4897.0 4897.0 +44.0 0 56,619 +0  
Mar21 200629 4888.0 4888.0 4888.0 4888.0 +44.0        
Jun21 200629 4802.5 4802.5 4802.5 4802.5 +44.0        
Total Volume and Open Interest 77,953 326,555 +9,812  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200629 24552 24670 24231 24301 -205 189,618 67,447 -36,172  
Jul20 200629 24368 24499 23915 24060 -279 73,725 72,087 +40,090  
Total Volume and Open Interest 264,019 155,830 +4,227  
DAX(EUREX) Weekly Monthly
Sep20 200629 12033.0 12285.5 11935.5 12246.5 +184.5 109,485 90,904 -2,380  
Dec20 200629 11962.0 12260.5 11962.0 12225.5 +184.5 68 588 +9  
Mar21 200629 12217.5 12217.5 12217.5 12217.5 +184.5 1 3 +1  
Total Volume and Open Interest 109,554 91,495 -2,370  
Mini-DAX(EUREX)
Jun20 200619 12306.0 12440.0 12244.0 12423.5 +120.5 45,265 17,554 -2,755  
Sep20 200629 12031.0 12285.0 11936.0 12246.5 +184.5 54,241 12,200 -1,470  
Dec20 200629 11955.0 12239.0 11939.0 12225.5 +184.5 42 124 +4  
Total Volume and Open Interest 54,283 12,325 -1,466  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200619 3252 3297 3234 3290 +43 1,845,152 2,274,300 -1,285,963  
Sep20 200629 3172 3235 3151 3222 +40 1,117,077 3,652,079 -10,256  
Dec20 200629 3170 3220 3170 3210 +40 329 462,093 -56  
Total Volume and Open Interest 1,117,406 4,161,747 -10,312  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200619 10201 10328 10201 10319 +116 82,168 102,349 -56,942  
Sep20 200629 9938 10053 9921 10033 +14 37,346 154,635 -8,134  
Dec20 200629 10005 10010 9973 9999 +12 3 332 -1  
Total Volume and Open Interest 37,349 154,969 -8,135  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200629 6098.00 6213.50 6067.50 6202.50 +67.00 100,210 668,175 +5,872  
Dec20 200629 6177.50 6177.50 6177.50 6177.50 +68.50 0 5,003 +0  
Mar21 200629 6145.00 6145.00 6145.00 6145.00 +68.50 0 25 +0  
Total Volume and Open Interest 100,210 673,252 +5,872  
SPI 200(SFE) Weekly Monthly
Sep20 200629 5846.0 5858.0 5737.0 5807.0 -41.0 61,170 310,136 +8,367  
Dec20 200629 5796.0 5796.0 5796.0 5796.0 -36.0 0 2,288 +0  
Mar21 200629 5729.0 5729.0 5729.0 5729.0 -36.0 0 1,681 +0  
Total Volume and Open Interest 61,215 314,437 +8,362  
FTSE MIB(ISE)
Sep20 200629 18910.00 19455.00 18875.00 19372.00 +326.00 26,326 60,580 +575  
Dec20 200629 19265.00 19300.00 19100.00 19272.00 +326.00 27 115 +18  
Mar21 200629 19125.00 19125.00 19125.00 19125.00 +339.00        
Total Volume and Open Interest 26,353 60,695 +593  
KOSPI 200(KFE)
Sep20 200629 274.65 274.65 274.65 274.65 -7.00 348,187 283,905 -1,670  
Dec20 200629 272.50 272.50 272.50 272.50 -8.50 968 37,565 +71  
Mar21 200629 269.55 269.55 269.55 269.55 -6.45 1 978 +0  
Total Volume and Open Interest 349,162 352,663 -1,599  
GSCI(CME) Weekly Monthly
Jul20 200629 324.50 325.25 324.50 324.50 +6.35 8 5,349 +0  
Aug20 200629 325.25 325.25 325.25 325.25 +6.35 0 2 +0  
Sep20 200629 327.05 327.05 327.05 327.05 +9.95        
Total Volume and Open Interest 8 5,351 +0  
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!!!