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 Tue June 30, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200630 865.00 891.00 864.00 884.25 +17.75 97,228 24,945 -48,670 Hover/Click
Aug20 200630 861.00 883.75 860.25 878.75 +17.25 47,304 78,414 +6,352 Hover/Click
Sep20 200630 857.75 882.25 856.75 877.00 +18.75 13,331 47,152 +2,365 Hover/Click
Nov20 200630 861.00 887.00 859.50 882.25 +20.75 82,221 319,650 +3,929 Hover/Click
Jan21 200630 864.00 889.75 863.00 884.75 +19.75 11,478 71,920 +1,543 Hover/Click
Mar21 200630 862.00 884.00 860.50 878.75 +16.25 12,964 137,053 +2,059 Hover/Click
May21 200630 864.50 883.00 863.00 877.00 +12.25 7,013 64,485 +2,053 Hover/Click
Jul21 200630 872.50 890.00 871.50 883.50 +10.25 3,493 38,951 +478 Hover/Click
Aug21 200630 876.25 890.25 873.25 884.00 +9.75 53 2,182 -16 Hover/Click
Sep21 200630 878.50 882.75 868.50 877.00 +8.25 42 1,269 +0 Hover/Click
Nov21 200630 864.75 880.00 863.50 872.25 +6.75 2,075 22,000 +360 Hover/Click
Jan22 200630 872.25 881.00 868.75 873.75 +3.75 4 312 +4 Hover/Click
Mar22 200630 867.50 872.75 862.25 866.25 +2.75 39 266 +17 Hover/Click
May22 200630 867.75 874.25 867.75 867.75 +0.50 13 84 -4 Hover/Click
Total Volume and Open Interest 277,261 808,921 -29,529  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200630 280.70 287.20 280.70 286.30 +5.80 57,204 21,437 -12,857 Hover/Click
Aug20 200630 284.10 289.70 283.50 289.10 +5.50 47,508 62,524 +5,628 Hover/Click
Sep20 200630 285.80 291.90 285.40 291.40 +6.00 12,494 40,325 +716 Hover/Click
Oct20 200630 286.80 293.60 286.20 292.90 +6.50 7,777 21,212 +416 Hover/Click
Dec20 200630 288.90 296.70 288.20 295.90 +7.30 37,235 167,851 +3,407 Hover/Click
Jan21 200630 289.70 297.40 289.40 296.30 +6.70 3,546 26,680 +520 Hover/Click
Mar21 200630 290.30 296.40 289.80 295.30 +5.20 5,118 46,176 +1,464 Hover/Click
May21 200630 291.10 295.70 290.70 294.50 +3.60 2,520 26,540 +435 Hover/Click
Jul21 200630 293.40 297.90 293.30 296.50 +2.90 1,636 19,302 +172 Hover/Click
Aug21 200630 294.40 298.70 294.40 297.30 +2.70 147 4,671 +49 Hover/Click
Total Volume and Open Interest 175,915 455,563 +162  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200630 27.62 28.31 27.40 27.98 +0.36 52,882 20,373 -12,714 Hover/Click
Aug20 200630 27.73 28.53 27.52 28.14 +0.36 39,494 55,907 -1,469 Hover/Click
Sep20 200630 27.94 28.69 27.68 28.30 +0.35 10,538 51,602 +257 Hover/Click
Oct20 200630 28.12 28.86 27.85 28.47 +0.35 5,144 25,089 -8 Hover/Click
Dec20 200630 28.44 29.19 28.17 28.81 +0.35 40,471 163,243 +5,050 Hover/Click
Jan21 200630 28.65 29.37 28.38 29.01 +0.35 3,886 27,588 +105 Hover/Click
Mar21 200630 28.82 29.53 28.55 29.16 +0.32 2,248 37,656 +167 Hover/Click
May21 200630 29.07 29.67 28.71 29.29 +0.30 1,770 27,680 +471 Hover/Click
Jul21 200630 29.15 29.84 28.90 29.45 +0.30 993 15,915 +359 Hover/Click
Aug21 200630 29.23 29.84 28.99 29.51 +0.29 23 2,359 -2 Hover/Click
Total Volume and Open Interest 158,040 439,965 -7,648  
Canola(WCE) Weekly Monthly
Jul20 200630 474.4 474.4 463.7 463.7 -10.4 2,573 2,663 -2,231 Hover/Click
Nov20 200630 474.2 479.8 472.7 476.0 +2.4 11,499 132,185 +2,160 Hover/Click
Jan21 200630 479.6 485.6 479.5 482.2 +2.6 1,694 17,658 -20 Hover/Click
Mar21 200630 485.3 490.3 485.0 487.1 +2.4 177 4,111 -13 Hover/Click
May21 200630 489.8 494.9 489.8 491.9 +2.6 14 3,066 +4 Hover/Click
Total Volume and Open Interest 15,968 160,979 -97  
Corn(CBOT) Weekly Monthly
Jul20 200630 325.25 342.00 323.75 338.50 +12.25 216,581 76,972 -83,728 Hover/Click
Sep20 200630 327.50 345.75 326.00 341.50 +12.75 213,758 640,723 +20,038 Hover/Click
Dec20 200630 333.50 354.25 332.25 350.50 +15.75 169,014 580,632 +12,298 Hover/Click
Mar21 200630 344.00 364.00 343.25 361.25 +15.75 36,226 97,499 +5,699 Hover/Click
May21 200630 351.00 370.00 350.25 367.50 +15.00 10,300 29,727 +1,113 Hover/Click
Jul21 200630 356.50 374.75 356.00 372.75 +14.25 6,921 71,910 +782 Hover/Click
Sep21 200630 357.00 369.75 356.75 366.75 +7.25 967 24,992 -10 Hover/Click
Dec21 200630 364.75 375.00 364.00 373.00 +6.50 6,190 71,744 +1,336 Hover/Click
Mar22 200630 374.75 383.75 373.50 381.50 +6.00 176 2,542 +23 Hover/Click
May22 200630 380.50 388.50 379.00 386.50 +5.75 7 488 +0 Hover/Click
Total Volume and Open Interest 660,344 1,600,310 -42,319  
Wheat(CBOT) Weekly Monthly
Jul20 200630 483.75 495.50 478.00 490.00 +4.50 64,057 11,963 -25,521 Hover/Click
Sep20 200630 486.00 498.75 481.25 491.75 +5.25 96,535 220,241 +3,484 Hover/Click
Dec20 200630 493.25 506.00 489.00 499.00 +5.50 35,848 98,285 -1,492 Hover/Click
Mar21 200630 501.25 513.25 497.25 506.75 +5.50 9,500 42,473 +1,487 Hover/Click
May21 200630 506.00 518.25 503.50 512.25 +5.25 3,012 14,221 +679 Hover/Click
Jul21 200630 507.75 518.75 504.75 512.25 +4.50 1,316 14,171 +87 Hover/Click
Total Volume and Open Interest 210,845 408,936 -21,222  
Wheat(KCBT) Weekly Monthly
Jul20 200630 428.75 444.00 426.25 435.50 +6.75 23,333 8,711 -12,202 Hover/Click
Sep20 200630 435.75 450.50 433.00 439.75 +3.25 39,499 146,299 +8,215 Hover/Click
Dec20 200630 449.00 462.75 446.00 452.00 +2.75 10,464 57,156 +688 Hover/Click
Mar21 200630 459.25 474.25 458.50 464.25 +2.25 3,514 12,776 +319 Hover/Click
May21 200630 467.25 481.25 466.25 471.50 +2.25 1,820 9,321 +905 Hover/Click
Jul21 200630 475.50 487.25 472.25 477.00 +1.75 975 4,114 +339 Hover/Click
Sep21 200630 489.75 496.75 483.00 486.75 +1.00 523 426 +318 Hover/Click
Total Volume and Open Interest 80,264 239,218 -1,365  
Wheat(MGE) Weekly Monthly
Jul20 200630 497.75 510.50 497.75 509.25 +12.25 6,201 3,223 -2,760 Hover/Click
Sep20 200630 511.50 524.00 510.00 520.25 +10.50 11,781 35,538 +1,550 Hover/Click
Dec20 200630 526.00 537.00 523.75 533.50 +9.25 2,609 13,880 +702 Hover/Click
Mar21 200630 539.75 550.50 538.00 547.00 +8.25 1,122 5,149 +147 Hover/Click
May21 200630 548.00 558.25 548.00 557.50 +8.75 653 2,251 +74 Hover/Click
Jul21 200630 557.00 566.00 557.00 566.00 +7.75 333 388 +158 Hover/Click
Total Volume and Open Interest 22,816 60,825 -36  
Oats(CBOT) Weekly Monthly
Jul20 200630 338.75 339.00 333.00 333.50 -3.25 149 298 -97 Hover/Click
Sep20 200630 296.00 298.50 290.25 291.25 -4.25 48 782 +25 Hover/Click
Dec20 200630 291.00 292.00 285.00 286.00 -4.25 218 3,271 +54 Hover/Click
Mar21 200630 290.75 292.50 287.25 287.25 -4.25 3 25 +1 Hover/Click
Total Volume and Open Interest 418 4,381 -17  
Rough Rice(CBOT) Weekly Monthly
Jul20 200630 20.30 20.30 14.51 14.51 +0.81 218 553 -274 Hover/Click
Sep20 200630 12.30 12.34 12.01 12.23 -0.11 466 7,810 +165 Hover/Click
Nov20 200630 11.99 12.05 11.80 12.02 -0.01 17 1,518 +4 Hover/Click
Jan21 200630 12.07 12.15 12.07 12.15 -0.02 2 20 +2 Hover/Click
Total Volume and Open Interest 703 9,901 -103  
Live Cattle(CME) Weekly Monthly
Jun20 200630 95.150 95.150 91.385 91.650 -3.350 874 1,187 -626 Hover/Click
Aug20 200630 96.500 98.150 96.150 96.285 -0.195 17,007 129,371 -381 Hover/Click
Oct20 200630 100.035 101.350 99.635 99.730 -0.320 9,621 65,091 +635 Hover/Click
Dec20 200630 103.785 104.850 103.430 103.650 -0.135 6,250 42,989 +79 Hover/Click
Feb21 200630 107.535 108.500 107.180 107.400 -0.135 3,393 18,195 -204 Hover/Click
Apr21 200630 109.600 110.385 109.180 109.400 -0.200 1,562 12,511 +135 Hover/Click
Total Volume and Open Interest 39,221 274,759 -149  
Feeder Cattle(CME) Weekly Monthly
Aug20 200630 133.485 135.685 132.285 132.850 -0.650 3,523 17,218 -214 Hover/Click
Sep20 200630 134.150 136.435 133.185 133.380 -0.905 1,289 6,459 +50 Hover/Click
Oct20 200630 135.000 137.000 133.935 134.100 -1.030 748 4,554 -73 Hover/Click
Nov20 200630 135.800 137.685 134.650 134.850 -1.100 441 3,455 +7 Hover/Click
Jan21 200630 135.250 137.100 134.200 134.435 -1.000 332 3,427 +70 Hover/Click
Mar21 200630 134.735 136.485 133.500 133.700 -1.200 60 743 +12 Hover/Click
Apr21 200630 137.000 137.000 134.435 134.800 -1.080 2 20 +0 Hover/Click
Total Volume and Open Interest 6,396 35,881 -148  
Lean Hogs(CME) Weekly Monthly
Jul20 200630 45.280 45.630 45.080 45.180 -0.200 6,624 20,620 -758 Hover/Click
Aug20 200630 48.200 49.380 47.850 49.030 +0.580 24,381 85,171 -1,981 Hover/Click
Oct20 200630 47.330 49.630 47.130 49.350 +1.920 11,398 48,140 +839 Hover/Click
Dec20 200630 49.750 52.030 49.650 51.730 +1.830 10,344 37,655 +776 Hover/Click
Feb21 200630 58.150 60.230 58.130 59.900 +1.400 4,986 16,403 +102 Hover/Click
Apr21 200630 64.950 66.700 64.950 66.530 +1.230 2,969 8,506 +516 Hover/Click
May21 200630 69.750 71.400 69.750 71.380 +0.980 89 162 +5  
Jun21 200630 75.080 76.230 74.830 76.200 +0.770 886 2,765 +248 Hover/Click
Total Volume and Open Interest 61,736 219,981 -247  
Class III Milk(CME) Weekly Monthly
Jun20 200630 20.95 20.97 20.94 20.97 +0.03 38 5,965 +24 Hover/Click
Jul20 200630 22.25 22.76 22.17 22.35 +0.15 809 5,710 +170 Hover/Click
Aug20 200630 19.35 19.93 19.35 19.75 +0.55 671 4,707 +164 Hover/Click
Sep20 200630 17.75 18.16 17.67 17.91 +0.41 272 3,299 +24 Hover/Click
Oct20 200630 16.81 17.19 16.79 17.00 +0.29 68 2,202 +1 Hover/Click
Nov20 200630 16.42 16.73 16.42 16.60 +0.32 31 1,875 +14 Hover/Click
Dec20 200630 15.92 16.19 15.88 16.14 +0.20 40 1,548 +23 Hover/Click
Jan21 200630 15.59 15.84 15.59 15.84 +0.10 28 563 +23 Hover/Click
Feb21 200630 15.99 15.99 15.97 15.97 +0.24 21 537 +16 Hover/Click
Mar21 200630 16.20 16.24 16.20 16.21 +0.15 46 531 +22 Hover/Click
Apr21 200630 16.18 16.22 16.18 16.18 +0.19 44 306 +10 Hover/Click
May21 200630 16.27 16.29 16.27 16.27 +0.02 47 312 +45 Hover/Click
Jun21 200630 16.36 16.36 16.35 16.36 unch 39 216 +6 Hover/Click
Total Volume and Open Interest 2,154 28,069 +542  
Cocoa(ICE) Weekly Monthly
Jul20 200630 2251 2251 2251 2251 -62 202 24 -223 Hover/Click
Sep20 200630 2243 2250 2172 2186 -52 21,059 96,843 -730 Hover/Click
Dec20 200630 2228 2234 2171 2185 -37 9,323 53,691 -161 Hover/Click
Mar21 200630 2197 2207 2155 2169 -26 5,598 37,663 +679 Hover/Click
May21 200630 2184 2198 2156 2167 -20 1,240 14,108 +255 Hover/Click
Jul21 200630 2180 2188 2157 2168 -15 475 6,045 +83 Hover/Click
Sep21 200630 2178 2181 2155 2166 -12 72 3,372 +3 Hover/Click
Total Volume and Open Interest 38,046 214,473 -103  
Coffee "C"(ICE) Weekly Monthly
Jul20 200630 100.35 100.35 99.50 100.05 +1.40 19 323 -182 Hover/Click
Sep20 200630 100.50 102.60 99.85 101.00 +0.90 15,718 109,386 -260 Hover/Click
Dec20 200630 103.10 105.00 102.35 103.45 +0.95 9,425 64,373 +464 Hover/Click
Mar21 200630 105.15 106.70 104.25 105.35 +1.05 5,558 37,717 +947 Hover/Click
May21 200630 106.25 107.70 105.35 106.40 +1.05 2,727 18,564 +460 Hover/Click
Jul21 200630 106.45 108.85 106.40 107.55 +1.10 1,805 9,455 -44 Hover/Click
Total Volume and Open Interest 39,397 267,262 +1,457  
Orange Juice(ICE) Weekly Monthly
Jul20 200630 121.10 127.30 121.10 127.30 +6.40 539 813 -266 Hover/Click
Sep20 200630 126.30 128.75 123.65 128.40 +1.80 847 7,709 +168 Hover/Click
Nov20 200630 127.80 129.20 125.00 128.90 +1.40 33 1,055 +5 Hover/Click
Jan21 200630 126.40 128.95 126.40 128.95 +1.05 8 513 -3 Hover/Click
Mar21 200630 127.25 129.00 127.25 128.95 +0.10 18 297 -1 Hover/Click
May21 200630 129.00 129.40 129.00 129.40 -1.95 14 77 +12 Hover/Click
Total Volume and Open Interest 1,459 10,464 -85  
Sugar #11(ICE) Weekly Monthly
Jul20 200630 11.69 11.90 11.68 11.84 +0.13 23,992 10,038 -9,387 Hover/Click
Oct20 200630 11.84 12.10 11.76 11.96 +0.19 62,368 414,109 +124 Hover/Click
Mar21 200630 12.45 12.69 12.39 12.56 +0.16 17,863 192,327 +2,301 Hover/Click
May21 200630 12.19 12.42 12.14 12.27 +0.12 6,152 84,455 +196 Hover/Click
Jul21 200630 11.95 12.17 11.89 12.00 +0.08 5,025 70,797 -272 Hover/Click
Oct21 200630 11.90 12.11 11.81 11.92 +0.05 3,005 62,505 -491 Hover/Click
Mar22 200630 12.24 12.38 12.07 12.15 unch 1,080 37,228 +95 Hover/Click
May22 200630 11.99 12.10 11.77 11.84 -0.06 1,095 17,305 +612 Hover/Click
Total Volume and Open Interest 121,961 922,983 -6,269  
London Cocoa(LCE) Weekly Monthly
Jul20 200630 1755 1755 1618 1623 -127 5,823 41,560 -2,469 Hover/Click
Sep20 200630 1683 1687 1617 1620 -62 11,846 49,134 +1,098 Hover/Click
Dec20 200630 1638 1641 1605 1610 -26 7,350 65,127 +819 Hover/Click
Mar21 200630 1606 1613 1576 1584 -22 6,801 56,130 +833 Hover/Click
May21 200630 1611 1613 1580 1587 -20 2,055 17,243 +366 Hover/Click
Jul21 200630 1610 1612 1583 1589 -18 1,116 8,404 -247 Hover/Click
Sep21 200630 1609 1609 1582 1587 -18 815 10,926 +318 Hover/Click
Total Volume and Open Interest 35,899 255,876 +732  
London Sugar(LCE) Weekly Monthly
Aug20 200630 353.70 361.30 352.60 355.70 +3.50 7,754 32,008 -1,230 Hover/Click
Oct20 200630 353.00 360.00 352.20 355.00 +3.80 7,551 33,569 +277 Hover/Click
Dec20 200630 354.00 359.00 353.00 355.70 +4.10 1,801 19,001 +260 Hover/Click
Mar21 200630 352.50 358.30 352.50 355.00 +3.90 737 14,057 +16 Hover/Click
May21 200630 356.60 359.20 355.20 357.40 +3.70 172 5,636 +76 Hover/Click
Total Volume and Open Interest 18,126 111,186 -567  
Cotton(ICE) Weekly Monthly
Jul20 200630 60.98 60.98 60.98 60.98 +1.36 134 340 -91 Hover/Click
Oct20 200630 60.37 61.48 60.02 61.48 +1.35 5 154 -2 Hover/Click
Dec20 200630 59.65 61.00 59.32 60.88 +1.25 6,198 115,397 +137 Hover/Click
Mar21 200630 60.32 61.65 60.02 61.54 +1.25 1,329 22,128 +48 Hover/Click
May21 200630 60.84 62.06 60.59 61.99 +1.10 421 5,109 +73 Hover/Click
Jul21 200630 61.16 62.29 60.98 62.23 +0.94 166 5,038 +77 Hover/Click
Total Volume and Open Interest 8,428 159,197 +268  
Lumber(CME) Weekly Monthly
Jul20 200630 428.7 438.3 427.2 435.7 +9.6 208 432 -41  
Sep20 200630 425.2 435.6 422.9 431.6 +8.2 317 1,475 +54  
Nov20 200630 410.3 421.4 410.3 419.8 +13.0 77 521 +14  
Jan21 200630 404.1 411.0 404.1 410.0 +7.2 22 137 +6  
Mar21 200630 394.5 397.5 394.5 397.1 +7.1 9 33 +4  
May21 200630 392.6 392.6 392.6 392.6 +7.1        
Jul21 200630 391.1 391.1 391.1 391.1 +7.1        
Total Volume and Open Interest 633 2,598 +37  
Crude Oil(NYM) Weekly Monthly
Aug20 200630 39.64 40.08 38.85 39.27 -0.43 356,712 296,643 -5,039 Hover/Click
Sep20 200630 39.76 40.12 38.96 39.34 -0.47 130,784 324,431 +3,140 Hover/Click
Oct20 200630 39.86 40.23 39.10 39.48 -0.44 39,414 133,178 +3,484 Hover/Click
Nov20 200630 40.09 40.32 39.24 39.58 -0.46 20,110 115,480 +83 Hover/Click
Dec20 200630 40.02 40.43 39.37 39.68 -0.49 63,201 314,298 -3,665 Hover/Click
Jan21 200630 40.09 40.50 39.53 39.78 -0.50 18,189 78,422 +2,000 Hover/Click
Feb21 200630 40.38 40.55 39.66 39.87 -0.53 7,686 48,889 -45 Hover/Click
Mar21 200630 40.58 40.65 39.77 39.97 -0.55 10,113 62,841 +2,150 Hover/Click
Apr21 200630 40.35 40.67 39.87 40.08 -0.56 4,874 35,198 +824 Hover/Click
May21 200630 40.46 40.86 39.98 40.18 -0.57 3,096 34,059 +32 Hover/Click
Jun21 200630 40.70 40.95 40.07 40.29 -0.58 15,139 129,131 +374 Hover/Click
Jul21 200630 40.41 40.94 40.33 40.36 -0.61 2,598 27,182 +359 Hover/Click
Aug21 200630 40.45 40.45 40.45 40.45 -0.61 2,363 18,725 +682 Hover/Click
Sep21 200630 40.54 40.54 40.54 40.54 -0.62 3,460 37,510 -347 Hover/Click
Oct21 200630 40.65 40.65 40.65 40.65 -0.61 477 16,647 +3 Hover/Click
Nov21 200630 40.74 40.74 40.74 40.74 -0.63 241 17,250 -66 Hover/Click
Total Volume and Open Interest 700,505 2,017,669 +6,181  
e-miNY Crude Oil(NYM)
Aug20 200630 39.625 40.100 38.850 39.275 -0.425 15,073 2,117 +29  
Sep20 200630 39.675 40.150 38.975 39.350 -0.450 1,266 720 +15  
Oct20 200630 39.950 40.200 39.125 39.475 -0.450 39 206 -1  
Nov20 200630 39.575 39.575 39.525 39.575 -0.475 13 74 +1  
Dec20 200630 39.825 40.425 39.400 39.675 -0.500 101 426 +8  
Jan21 200630 39.875 40.475 39.550 39.775 -0.500 7 123 +0  
Feb21 200630 39.875 39.875 39.875 39.875 -0.525 3 78 +2  
Mar21 200630 39.975 39.975 39.975 39.975 -0.550 0 43 +0  
Apr21 200630 40.075 40.075 40.075 40.075 -0.575 0 31 +0  
May21 200630 40.175 40.175 40.175 40.175 -0.575 0 21 +0  
Total Volume and Open Interest 16,520 4,083 +57  
NY Harbor ULSD(NYM) Weekly Monthly
Jul20 200630 116.90 119.10 115.71 117.81 +1.27 11,812 7,115 -3,543 Hover/Click
Aug20 200630 118.02 120.40 116.35 118.65 +0.90 47,746 79,116 +1,995 Hover/Click
Sep20 200630 120.18 122.12 118.46 120.36 +0.45 18,011 48,048 +837 Hover/Click
Oct20 200630 122.06 124.00 120.64 122.21 +0.07 7,310 26,762 +708 Hover/Click
Nov20 200630 123.84 125.69 122.55 123.92 -0.18 4,235 23,450 +207 Hover/Click
Dec20 200630 125.68 127.03 123.98 125.26 -0.36 8,444 45,034 +852 Hover/Click
Jan21 200630 126.81 128.34 125.44 126.60 -0.49 3,207 18,740 +403 Hover/Click
Feb21 200630 128.35 129.39 126.53 127.64 -0.63 635 13,502 +21 Hover/Click
Mar21 200630 127.62 130.08 127.27 128.31 -0.74 985 14,293 +233 Hover/Click
Apr21 200630 127.85 130.02 127.60 128.43 -0.82 156 8,347 +10 Hover/Click
May21 200630 128.31 130.20 128.31 128.86 -0.87 181 5,251 -8 Hover/Click
Jun21 200630 128.76 131.11 128.61 129.49 -0.89 706 20,374 +34 Hover/Click
Jul21 200630 130.55 132.38 129.96 130.73 -0.91 417 3,596 -205 Hover/Click
Aug21 200630 131.75 131.89 131.75 131.89 -0.91 461 3,418 +172 Hover/Click
Total Volume and Open Interest 105,815 368,378 +2,121  
RBOB Gasoline(NYM) Weekly Monthly
Jul20 200630 119.00 121.82 117.95 120.01 +1.60 18,872 11,080 -4,421 Hover/Click
Aug20 200630 119.11 122.54 118.00 120.15 +1.37 67,862 101,510 +540 Hover/Click
Sep20 200630 118.76 121.05 117.03 118.74 +0.77 42,472 63,451 +1,983 Hover/Click
Oct20 200630 110.52 112.57 109.28 110.41 +0.06 22,760 38,889 -179 Hover/Click
Nov20 200630 109.15 110.69 107.60 108.67 -0.24 11,364 20,324 +339 Hover/Click
Dec20 200630 107.88 109.51 106.57 107.54 -0.47 13,386 45,311 +329 Hover/Click
Jan21 200630 107.96 109.51 106.99 107.69 -0.57 1,911 11,986 +130 Hover/Click
Feb21 200630 108.12 110.34 108.08 108.66 -0.69 1,537 5,397 +622 Hover/Click
Mar21 200630 109.96 112.12 109.88 110.45 -0.78 2,635 10,271 +1,076 Hover/Click
Apr21 200630 125.20 127.46 125.20 125.69 -0.77 1,508 9,642 +157 Hover/Click
Total Volume and Open Interest 189,555 359,736 +1,233  
e-miNY RBOB Gasoline(NYM)
Aug20 200630 120.15 121.50 120.15 120.15 +1.35 0 2 +0  
Sep20 200630 118.74 118.74 118.74 118.74 +0.74        
Oct20 200630 110.41 110.41 110.41 110.41 +0.01        
Nov20 200630 108.67 108.67 108.67 108.67 -0.23        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Aug20 200630 1.697 1.784 1.688 1.751 +0.042 117,328 290,712 +1,242 Hover/Click
Sep20 200630 1.742 1.831 1.739 1.789 +0.035 48,314 199,720 +2,332 Hover/Click
Oct20 200630 1.851 1.936 1.846 1.887 +0.024 33,811 128,210 -1,579 Hover/Click
Nov20 200630 2.247 2.308 2.237 2.282 +0.027 14,321 65,705 +486 Hover/Click
Dec20 200630 2.709 2.756 2.690 2.747 +0.027 10,955 74,274 +777 Hover/Click
Jan21 200630 2.849 2.894 2.832 2.883 +0.024 15,352 117,772 -393 Hover/Click
Feb21 200630 2.821 2.859 2.800 2.847 +0.021 4,303 40,616 +243 Hover/Click
Mar21 200630 2.700 2.753 2.698 2.739 +0.017 8,437 84,808 -852 Hover/Click
Apr21 200630 2.456 2.492 2.449 2.474 +0.004 7,739 77,413 +234 Hover/Click
May21 200630 2.421 2.460 2.421 2.443 +0.004 3,968 28,678 -298 Hover/Click
Jun21 200630 2.460 2.499 2.460 2.482 +0.004 1,969 17,448 -101 Hover/Click
Jul21 200630 2.515 2.546 2.511 2.528 +0.004 1,225 16,189 +110 Hover/Click
Aug21 200630 2.551 2.559 2.528 2.542 +0.005 1,173 12,440 +62 Hover/Click
Sep21 200630 2.514 2.546 2.513 2.530 +0.006 1,736 15,362 +217 Hover/Click
Oct21 200630 2.533 2.565 2.529 2.549 +0.006 3,012 35,436 +884 Hover/Click
Nov21 200630 2.582 2.610 2.580 2.597 +0.009 516 20,081 +138 Hover/Click
Total Volume and Open Interest 275,463 1,316,877 +19  
Brent Crude Oil(ICE) Weekly Monthly
Aug20 200630 41.33 41.62 40.90 41.15 -0.56 120,321 115,378 -23,611 Hover/Click
Sep20 200630 41.77 41.98 40.99 41.27 -0.58 249,232 515,841 +7,388 Hover/Click
Oct20 200630 41.88 42.09 41.12 41.39 -0.56 95,669 228,331 +2,684 Hover/Click
Nov20 200630 41.99 42.25 41.32 41.56 -0.56 45,046 150,203 +2,282 Hover/Click
Dec20 200630 42.23 42.46 41.52 41.76 -0.55 94,507 323,175 +1,316 Hover/Click
Jan21 200630 42.38 42.61 41.73 41.95 -0.55 17,999 143,432 -54 Hover/Click
Feb21 200630 42.60 42.82 41.95 42.16 -0.56 11,167 103,240 -792 Hover/Click
Mar21 200630 42.71 43.03 42.19 42.40 -0.55 14,631 90,045 +2,627 Hover/Click
Apr21 200630 42.94 43.22 42.41 42.61 -0.56 7,134 65,502 +2,525 Hover/Click
May21 200630 43.63 43.63 42.84 42.84 -0.56 4,192 47,597 +1,257 Hover/Click
Jun21 200630 43.40 43.69 42.87 43.06 -0.57 21,352 161,738 -1,059 Hover/Click
Jul21 200630 43.25 43.25 43.25 43.25 -0.57 2,254 47,108 -551 Hover/Click
Aug21 200630 43.46 43.46 43.46 43.46 -0.58 1,130 34,077 +324 Hover/Click
Sep21 200630 43.63 43.63 43.63 43.63 -0.58 1,465 41,491 +157 Hover/Click
Total Volume and Open Interest 714,202 2,709,305 -3,000  
Gas Oil(ICE) Weekly Monthly
Jul20 200630 348.25 356.50 345.75 352.25 +4.25 38,524 84,579 -7,160 Hover/Click
Aug20 200630 353.25 359.50 348.75 355.25 +3.25 70,990 117,527 +4,537 Hover/Click
Sep20 200630 356.75 363.00 353.00 359.00 +2.25 29,245 110,489 +221 Hover/Click
Oct20 200630 362.25 367.00 357.50 363.25 +1.50 17,266 69,518 +2,281 Hover/Click
Nov20 200630 363.75 369.75 360.25 365.75 +1.00 9,609 48,209 +193 Hover/Click
Dec20 200630 366.75 371.25 362.00 367.25 +0.75 23,513 96,038 +1,751 Hover/Click
Jan21 200630 370.50 374.00 365.75 370.50 +0.50 6,438 41,432 +774 Hover/Click
Feb21 200630 374.25 377.50 370.00 374.00 +0.50 2,002 25,144 +175 Hover/Click
Mar21 200630 377.75 380.75 373.50 377.25 +0.25 2,510 23,373 +58 Hover/Click
Apr21 200630 379.75 381.25 376.75 380.00 unch 1,041 15,506 +153 Hover/Click
Total Volume and Open Interest 210,697 874,741 +5,035  
Ethanol(CBOT)
Jul20 200630 1.200 1.200 1.200 1.200 unch 5 16 -2  
Aug20 200630 1.180 1.220 1.180 1.205 +0.050 7 77 +2  
Sep20 200630 1.220 1.225 1.195 1.195 +0.060 0 6 +0  
Oct20 200630 1.195 1.195 1.195 1.195 +0.060        
Nov20 200630 1.196 1.196 1.196 1.196 +0.060 0 1 +0  
Dec20 200630 1.231 1.231 1.231 1.231 +0.060 0 1 +0  
Jan21 200630 1.227 1.227 1.227 1.227 +0.060        
Feb21 200630 1.227 1.227 1.227 1.227 +0.060        
Total Volume and Open Interest 12 101 +0  
WTI Crude Oil(ICE) Weekly Monthly
Aug20 200630 39.40 40.23 38.86 39.27 -0.43 30,041 46,634 -2,153 Hover/Click
Sep20 200630 39.48 40.25 38.96 39.34 -0.47 51,363 81,374 +4,103 Hover/Click
Oct20 200630 39.61 40.36 39.14 39.48 -0.44 28,507 34,669 -170 Hover/Click
Nov20 200630 39.73 40.34 39.28 39.58 -0.46 16,991 19,369 +525 Hover/Click
Dec20 200630 39.86 40.54 39.40 39.68 -0.49 18,413 89,766 +2,813 Hover/Click
Jan21 200630 40.01 40.54 39.64 39.78 -0.50 3,951 11,769 -202 Hover/Click
Feb21 200630 39.92 40.58 39.67 39.87 -0.53 1,380 6,567 +16 Hover/Click
Mar21 200630 40.05 40.49 39.97 39.97 -0.55 778 9,381 +94 Hover/Click
Apr21 200630 40.18 40.18 40.08 40.08 -0.56 255 5,763 +90 Hover/Click
May21 200630 40.18 40.18 40.18 40.18 -0.57 46 5,354 +25 Hover/Click
Jun21 200630 40.54 40.67 40.25 40.29 -0.58 3,197 35,429 +98 Hover/Click
Jul21 200630 40.36 40.36 40.36 40.36 -0.61 79 5,789 +23 Hover/Click
Aug21 200630 40.45 40.45 40.45 40.45 -0.61 0 6,482 +0 Hover/Click
Sep21 200630 40.54 40.54 40.54 40.54 -0.62 81 6,188 +8 Hover/Click
Oct21 200630 40.65 40.65 40.65 40.65 -0.61 11 6,737 -11 Hover/Click
Nov21 200630 40.74 40.74 40.74 40.74 -0.63 13 6,119 +0 Hover/Click
Total Volume and Open Interest 157,775 509,959 +5,390  
US Dollar Index(ICE) Weekly Monthly
Sep20 200630 97.390 97.810 97.185 97.350 -0.150 10,764 18,758 -246 Hover/Click
Dec20 200630 97.415 97.785 97.290 97.360 -0.150 37 544 +1 Hover/Click
Mar21 200630 97.270 97.270 97.270 97.270 -0.150 0 50 +0 Hover/Click
Total Volume and Open Interest 10,801 19,352 -245  
Australian Dollar(CME) Weekly Monthly
Sep20 200630 68.66 69.15 68.35 69.00 +0.38 69,208 92,261 +302 Hover/Click
Dec20 200630 68.69 69.12 68.35 68.99 +0.38 24 511 +8 Hover/Click
Mar21 200630 68.99 69.08 68.36 68.99 +0.39 0 22 +0 Hover/Click
Total Volume and Open Interest 69,404 93,599 +303  
British Pound(CME) Weekly Monthly
Sep20 200630 123.05 124.07 122.63 123.97 +1.07 75,364 183,730 +4,187 Hover/Click
Dec20 200630 123.23 124.12 122.68 124.02 +1.07 20 408 +8 Hover/Click
Mar21 200630 122.82 124.10 122.78 124.10 +1.07 6 196 +5 Hover/Click
Total Volume and Open Interest 75,502 185,143 +4,224  
Canadian Dollar(CME) Weekly Monthly
Sep20 200630 73.21 73.71 73.01 73.62 +0.55 54,648 105,187 +2,058 Hover/Click
Dec20 200630 73.16 73.70 73.02 73.62 +0.54 105 4,129 +18 Hover/Click
Mar21 200630 73.63 73.69 73.03 73.63 +0.55 0 246 +0 Hover/Click
Jun21 200630 73.56 73.62 73.56 73.62 +0.56 1 153 +1 Hover/Click
Total Volume and Open Interest 54,937 110,320 +2,069  
Japanese Yen(CME) Weekly Monthly
Sep20 200630 93.06 93.09 92.69 92.71 -0.24 57,513 137,793 +294 Hover/Click
Dec20 200630 93.07 93.21 92.83 92.84 -0.25 33 249 +16 Hover/Click
Mar21 200630 93.05 93.38 93.05 93.05 -0.25 0 11 +0 Hover/Click
Total Volume and Open Interest 57,604 139,214 +321  
Swiss Franc(CME) Weekly Monthly
Sep20 200630 105.35 105.92 105.13 105.80 +0.45 15,025 40,884 +223 Hover/Click
Dec20 200630 106.12 106.18 105.44 106.10 +0.45 2 99 +0 Hover/Click
Mar21 200630 106.43 106.43 105.87 106.43 +0.46 2 12 +0 Hover/Click
Total Volume and Open Interest 15,025 40,995 +223  
EuroFX(CME) Weekly Monthly
Sep20 200630 112.58 112.81 112.08 112.54 unch 128,145 560,600 -1,565 Hover/Click
Dec20 200630 112.89 113.04 112.33 112.77 unch 224 2,744 +38 Hover/Click
Mar21 200630 112.70 113.30 112.61 113.04 -0.01 7 719 +7 Hover/Click
Total Volume and Open Interest 128,668 577,620 -1,496  
Mexican Peso(CME) Weekly Monthly
Jul20 200630 431.38 434.75 430.25 434.38 +2.13 4 120 +0  
Aug20 200630 428.75 432.75 428.25 432.38 +2.13 4 16 +4  
Total Volume and Open Interest 40,026 119,152 +1,278  
Brazilian Real(CME) Weekly Monthly
Jul20 200630 184.70 185.00 182.60 182.60 -1.25 18,985 8,151 -8,784  
Aug20 200630 184.50 184.75 181.35 183.80 +0.15 11,947 15,866 +9,364  
Sep20 200630 184.50 184.75 181.15 183.60 +0.15 129 802 +40 Hover/Click
Oct20 200630 183.00 183.65 181.30 183.35 +0.15 0 3 +0  
Total Volume and Open Interest 31,061 24,843 +620  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200630 179~100 179~170 178~070 178~180 -0~150 235,817 1,019,274 -3,682 Hover/Click
Dec20 200630 177~150 177~150 177~150 177~150 -0~150 0 1 +0 Hover/Click
Mar21 200630 177~150 177~150 177~150 177~150 -0~150       Hover/Click
Total Volume and Open Interest 235,817 1,019,275 -3,682  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200630 139~120 139~140 139~030 139~055 -0~050 924,291 3,408,433 +36,866 Hover/Click
Dec20 200630 139~050 139~050 139~050 139~050 -0~050       Hover/Click
Mar21 200630 139~050 139~050 139~050 139~050 -0~050       Hover/Click
Total Volume and Open Interest 924,291 3,408,433 +36,866  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200630 126~010 126~012 125~304 125~314 -0~002 17,841 23,279 -1,929 Hover/Click
Sep20 200630 125~256 125~272 125~224 125~236 -0~010 499,353 3,479,611 +6,904 Hover/Click
Dec20 200630 125~236 125~236 125~236 125~236 -0~010       Hover/Click
Total Volume and Open Interest 517,194 3,502,890 +4,975  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200630 110~093 110~095 110~087 110~087 -0~004 4,403 25,719 -2,686 Hover/Click
Sep20 200630 110~133 110~136 110~130 110~132 +0~002 227,531 2,093,655 +23,312 Hover/Click
Dec20 200630 110~132 110~132 110~132 110~132 +0~002       Hover/Click
Total Volume and Open Interest 231,934 2,119,374 +20,626  
Eurodollars(CME) Weekly Monthly
Sep20 200630 99.735 99.745 99.735 99.735 unch 135,419 1,752,723 -32,848  
Dec20 200630 99.705 99.715 99.705 99.710 +0.005 70,394 1,067,317 +4,022  
Mar21 200630 99.800 99.805 99.795 99.800 +0.005 73,027 949,625 -1,681  
Jun21 200630 99.820 99.830 99.810 99.820 +0.005 72,420 856,588 -1,000  
Sep21 200630 99.820 99.835 99.815 99.825 +0.005 82,865 691,254 +3,913  
Dec21 200630 99.800 99.810 99.795 99.800 unch 84,730 711,531 -2,852  
Mar22 200630 99.820 99.830 99.815 99.820 unch 78,088 612,955 +8,982  
Jun22 200630 99.805 99.815 99.795 99.800 unch 73,231 509,855 +5,421  
Sep22 200630 99.780 99.795 99.775 99.780 unch 79,084 357,564 -3,421  
Dec22 200630 99.745 99.760 99.735 99.740 -0.005 58,467 293,405 +219  
Mar23 200630 99.730 99.745 99.715 99.720 -0.010 45,865 398,967 -2,752  
Jun23 200630 99.690 99.705 99.675 99.680 -0.010 42,444 183,176 -1,759  
Sep23 200630 99.650 99.665 99.635 99.640 -0.010 27,201 185,234 +1,643  
Dec23 200630 99.595 99.610 99.580 99.585 -0.010 17,609 145,154 +1,020  
Mar24 200630 99.565 99.580 99.540 99.550 -0.015 14,223 122,948 +414  
Jun24 200630 99.520 99.535 99.495 99.500 -0.015 15,586 89,692 +1,658  
Sep24 200630 99.470 99.485 99.440 99.450 -0.015 10,752 86,530 -505  
Dec24 200630 99.415 99.430 99.380 99.390 -0.020 12,222 76,260 +247  
Total Volume and Open Interest 1,127,525 9,593,457 -3,680  
Ultra T-Bond(CBOT)
Jun20 200619 217~11 217~29 215~22 217~13 -0~24 4,435 7,273 -763  
Sep20 200630 219~26 220~09 217~16 218~05 -1~01 111,776 1,028,079 +1,184  
Dec20 200630 220~05 220~05 220~05 220~05 -1~01 0 1 +0  
Total Volume and Open Interest 111,776 1,028,080 +1,184  
Ultra 10-Yr T-Note(CBOT)
Jun20 200619 156~135 156~280 156~035 156~255 unch 2,531 17,266 -1,604  
Sep20 200630 157~275 157~305 157~100 157~155 -0~080 109,300 955,485 +4,168  
Dec20 200630 159~185 159~185 159~185 159~185 -0~070 0 85 +0  
Total Volume and Open Interest 109,300 955,570 +4,168  
30 Day Federal Funds(CBOT)
Jun20 200630 99.920 99.920 99.920 99.920 unch 1,365 144,446 +52  
Jul20 200630 99.927 99.933 99.925 99.925 unch 6,068 205,687 -1,674  
Aug20 200630 99.940 99.940 99.930 99.935 unch 8,578 187,606 +69  
Sep20 200630 99.945 99.950 99.940 99.940 unch 8,047 104,201 -889  
Oct20 200630 99.955 99.960 99.950 99.955 unch 10,137 233,739 +2,199  
Nov20 200630 99.960 99.965 99.955 99.960 unch 8,823 156,188 -875  
Total Volume and Open Interest 93,261 1,772,366 +8,972  
Japanese Govt Bonds(SGX) Weekly Monthly
Sep20 200630 152.09 152.13 151.87 151.88 -0.25 566 12,283 +208 Hover/Click
Dec20 200630 151.88 151.88 151.88 151.88 -0.25       Hover/Click
Mar21 200630 151.88 151.88 151.88 151.88 -0.25       Hover/Click
Total Volume and Open Interest 566 12,283 +208  
Euro-Buxl(EUREX)
Sep20 200630 220.18 221.28 218.26 219.96 -0.76 36,717 201,141 -6,569  
Dec20 200630 218.46 218.46 218.46 218.46 -0.76        
Mar21 200630 217.66 217.66 217.66 217.66 -0.76        
Total Volume and Open Interest 36,717 201,141 -6,569  
Euro-Bund(EUREX) Weekly Monthly
Sep20 200630 176.58 176.86 176.16 176.52 -0.14 399,577 1,182,976 -22,020 Hover/Click
Dec20 200630 173.95 174.00 173.69 173.69 -0.14 0 31 +0 Hover/Click
Mar21 200630 176.27 176.27 176.27 176.27 -0.14       Hover/Click
Total Volume and Open Interest 399,577 1,183,007 -22,020  
Euro-Bobl(EUREX) Weekly Monthly
Sep20 200630 134.96 135.06 134.88 134.98 -0.02 278,924 1,000,764 -24,127 Hover/Click
Dec20 200630 134.98 134.98 134.98 134.98 -0.02       Hover/Click
Mar21 200630 137.78 137.78 137.78 137.78 -0.02       Hover/Click
Total Volume and Open Interest 278,924 1,000,764 -24,127  
Euro-Schatz(EUREX)
Sep20 200630 112.13 112.15 112.11 112.14 -0.01 233,778 1,468,697 +2,811  
Dec20 200630 112.15 112.15 112.15 112.15 -0.01 0 1 +0  
Mar21 200630 113.74 113.74 113.74 113.74 -0.01        
Total Volume and Open Interest 233,778 1,468,698 +2,811  
3-Mth Euribor(EUREX)
Jun20 200615 100.365 100.365 100.355 100.355 -0.015 0 711 +0  
Sep20 200630 100.465 100.465 100.460 100.460 unch 100 2,057 +100  
Dec20 200630 100.465 100.465 100.465 100.465 unch 0 267 +0  
Total Volume and Open Interest 100 4,797 +78  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200630 137~26 137~31 137~15 137~20 -0~05 141,022 476,532 -4,489 Hover/Click
Dec20 200630 136~22 136~22 136~22 136~22 -0~05       Hover/Click
Total Volume and Open Interest 141,022 476,532 -21,210  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200630 99.86 99.86 99.86 99.86 +0.00 36,449 525,997 +2,600  
Dec20 200630 99.86 99.86 99.85 99.86 +0.00 19,904 404,547 +4,734  
Mar21 200630 99.90 99.92 99.90 99.92 +0.01 26,899 537,168 -93  
Jun21 200630 99.92 99.94 99.92 99.93 +0.01 21,651 449,518 +2,083  
Sep21 200630 99.93 99.96 99.93 99.94 +0.01 20,922 344,550 -1,051  
Dec21 200630 99.93 99.95 99.93 99.94 +0.01 18,156 245,120 +4,705  
Total Volume and Open Interest 304,833 3,419,381 +26,044  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200630 100.450 100.465 100.450 100.455 -0.005 83,278 478,153 +4,369  
Dec20 200630 100.455 100.470 100.455 100.460 -0.005 67,021 378,809 -5,917  
Mar21 200630 100.470 100.490 100.470 100.480 unch 59,059 276,972 +3,840  
Total Volume and Open Interest 529,730 3,267,458 +24,171  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200630 99.87 99.87 99.86 99.87 unch 3,249 140,441 -906  
Dec20 200630 99.83 99.84 99.82 99.84 +0.01 5,906 166,334 -951  
Mar21 200630 99.82 99.83 99.81 99.83 unch 1,287 125,694 -276  
Jun21 200630 99.80 99.81 99.80 99.81 unch 2,695 102,620 +1,252  
Sep21 200630 99.78 99.80 99.78 99.79 unch 1,487 72,998 -543  
Dec21 200630 99.76 99.77 99.76 99.77 +0.01 457 58,591 -132  
Mar22 200630 99.75 99.76 99.75 99.76 unch 566 57,637 -70  
Jun22 200630 99.73 99.74 99.73 99.74 unch 1,100 19,178 +571  
Sep22 200630 99.72 99.72 99.71 99.71 unch 2 654 +0  
Dec22 200630 99.67 99.67 99.67 99.67 unch 0 350 +0  
Total Volume and Open Interest 16,749 745,458 -1,055  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200630 99.09 99.12 99.09 99.11 +0.01 99,513 1,230,542 +1,324  
Dec20 200630 99.11 99.11 99.11 99.11 +0.01        
Total Volume and Open Interest 99,513 1,230,542 +1,324  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200630 99.71 99.72 99.71 99.71 unch 51,660 1,000,877 +8,598  
Dec20 200630 99.69 99.69 99.69 99.69 unch        
Total Volume and Open Interest 51,660 1,000,877 +8,598  
Gold(CMX) Weekly Monthly
Aug20 200630 1784.2 1804.0 1774.8 1800.5 +19.3 201,233 381,583 +5,245 Hover/Click
Oct20 200630 1793.8 1813.0 1784.4 1810.0 +19.4 2,086 35,094 +505 Hover/Click
Dec20 200630 1803.7 1823.5 1794.0 1820.4 +20.3 4,756 82,149 +1,368 Hover/Click
Feb21 200630 1809.6 1830.5 1801.2 1827.5 +20.4 1,049 21,739 +406 Hover/Click
Apr21 200630 1820.0 1830.5 1820.0 1830.5 +20.5 286 5,399 -150 Hover/Click
Jun21 200630 1812.9 1833.2 1812.7 1832.2 +20.6 528 6,241 +326 Hover/Click
Aug21 200630 1816.9 1835.0 1813.9 1833.2 +20.6 95 2,466 +39 Hover/Click
Oct21 200630 1834.3 1834.3 1834.3 1834.3 +20.6 70 1,823 -70 Hover/Click
Dec21 200630 1813.1 1835.1 1813.1 1835.1 +20.5 93 4,566 +45 Hover/Click
Feb22 200630 1836.5 1836.5 1836.5 1836.5 +20.5 0 1 +0 Hover/Click
Apr22 200630 1838.4 1838.4 1838.4 1838.4 +20.5       Hover/Click
Jun22 200630 1844.0 1844.0 1844.0 1844.0 +20.5 0 64 +0 Hover/Click
Total Volume and Open Interest 210,836 545,561 +6,274  
Silver(CMX) Weekly Monthly
Jul20 200630 1802.5 1854.1 1794.0 1854.1 +56.1 41,651 22,560 -8,346 Hover/Click
Sep20 200630 1809.5 1865.5 1802.0 1863.7 +57.3 37,224 123,280 +6,185 Hover/Click
Dec20 200630 1826.5 1881.5 1819.0 1880.3 +56.8 1,966 22,800 +127 Hover/Click
Mar21 200630 1838.5 1895.5 1833.5 1894.7 +57.4 230 4,029 +44 Hover/Click
May21 200630 1847.5 1905.5 1846.5 1903.8 +57.4 49 1,900 +19 Hover/Click
Jul21 200630 1850.0 1910.5 1850.0 1910.2 +57.4 13 318 -6 Hover/Click
Sep21 200630 1913.1 1913.1 1913.1 1913.1 +57.4 2 127 +0 Hover/Click
Total Volume and Open Interest 81,642 176,037 -1,911  
Platinum(NYMEX) Weekly Monthly
Jul20 200630 819.5 843.5 816.3 840.7 +23.9 5,109 3,822 -2,244 Hover/Click
Oct20 200630 830.0 855.9 822.9 851.2 +23.0 11,723 42,766 +2,388 Hover/Click
Jan21 200630 833.0 860.0 830.2 856.1 +22.9 125 1,737 +53 Hover/Click
Apr21 200630 834.2 859.3 834.2 859.3 +22.6 2 187 +1 Hover/Click
Total Volume and Open Interest 16,960 48,518 +199  
Palladium(NYMEX) Weekly Monthly
Sep20 200630 1917.20 1977.00 1903.10 1966.90 +33.80 1,313 6,364 -68 Hover/Click
Dec20 200630 1907.50 1964.50 1907.50 1962.50 +33.70 5 386 +2 Hover/Click
Mar21 200630 1963.30 1963.30 1963.30 1963.30 +33.70       Hover/Click
Total Volume and Open Interest 1,318 6,750 -67  
Copper(CMX) Weekly Monthly
Jul20 200630 269.00 272.10 268.40 271.35 +3.40 32,639 9,371 -6,562 Hover/Click
Sep20 200630 269.80 273.70 269.55 272.85 +3.60 52,522 103,376 +4,234 Hover/Click
Dec20 200630 271.10 275.10 271.10 274.25 +3.45 9,638 49,657 +1,468 Hover/Click
Mar21 200630 273.25 276.20 272.85 275.45 +3.50 2,997 16,091 +1,319 Hover/Click
May21 200630 275.65 276.05 274.80 276.05 +3.55 237 3,019 +98 Hover/Click
Total Volume and Open Interest 99,098 191,223 -74  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200630 25479 25772 25301 25689 +192 262,641 73,489 -114 Hover/Click
Dec20 200630 25359 25646 25192 25566 +190 116 113 +19 Hover/Click
Mar21 200630 25440 25617 25280 25617 +214 0 4 +0 Hover/Click
Jun21 200630 25538 25538 25538 25538 +215       Hover/Click
Total Volume and Open Interest 262,757 73,606 -95  
S & P 500(CME) Weekly Monthly
Sep20 200630 3090.25 3090.25 3031.00 3090.25 +42.50 4,614 7,660 +2,511  
Dec20 200630 3080.00 3080.00 3080.00 3080.00 +42.25        
Mar21 200630 3074.00 3074.00 3074.00 3074.00 +42.25        
Jun21 200630 3070.75 3070.75 3070.75 3070.75 +45.50        
Total Volume and Open Interest 4,614 7,734 +2,511  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200630 3046.00 3101.25 3030.25 3090.25 +42.50 2,208,418 2,597,591 +30,549 Hover/Click
Dec20 200630 3039.50 3090.50 3020.50 3080.00 +42.25 4,010 46,766 -1,349 Hover/Click
Mar21 200630 3044.75 3081.50 3014.75 3074.00 +42.25 2 1,581 +0 Hover/Click
Jun21 200630 3070.75 3070.75 3070.75 3070.75 +45.50 4 22 +0 Hover/Click
Total Volume and Open Interest 2,212,434 2,645,960 +29,200  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200630 9983.00 10171.50 9940.25 10147.25 +173.50 576,150 190,360 +5,656 Hover/Click
Dec20 200630 9989.75 10158.00 9930.25 10135.75 +173.25 623 754 +173 Hover/Click
Mar21 200630 10140.25 10140.25 9941.50 10140.25 +176.00 0 4 +0 Hover/Click
Total Volume and Open Interest 576,773 191,118 +5,829  
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 200630 1755.40 1784.10 1745.00 1779.10 +23.20 15,339 64,576 +126 Hover/Click
Dec20 200630 1777.10 1777.10 1744.00 1777.10 +23.20 0 3 +0 Hover/Click
Total Volume and Open Interest 15,339 64,579 +126  
Volatility Index(CBOE)
Jun20 200617 33.70 34.25 32.30 33.44 +0.34 64,321 27,307 -8,008  
Jul20 200630 32.51 33.16 30.43 30.88 -1.45 75,820 0 -122,847  
Aug20 200630 32.92 33.58 31.40 31.83 -1.00 41,145 0 -48,400  
Sep20 200630 32.85 33.40 31.45 31.78 -1.00 6,598 0 -21,086  
Total Volume and Open Interest 134,961 257,681 +9,324  
S & P 600(CME)
Jun20 200619 838.90 838.90 838.90 838.90 +9.80 0 595 +0  
Sep20 200630 832.40 832.40 832.40 832.40 +11.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200630 1422.40 1441.70 1406.50 1437.60 +14.40 246,223 527,348 +3,068 Hover/Click
Dec20 200630 1420.30 1438.20 1405.50 1435.00 +14.30 42 315 +1 Hover/Click
Mar21 200630 1431.40 1431.40 1431.40 1431.40 +15.60       Hover/Click
Total Volume and Open Interest 246,265 527,663 +3,069  
Nikkei 225(CME)
Sep20 200630 22385 22475 22200 22340 -45 5,615 11,632 -29  
Dec20 200630 22215 22335 22215 22215 -45 0 2 +0  
Total Volume and Open Interest 5,615 11,634 -29  
Nikkei 225(SGX) Weekly Monthly
Sep20 200630 22065 22420 22040 22260 -160 80,888 76,472 +1,059  
Dec20 200630 22175 22175 22120 22120 -165 1,010 15,590 -200  
Mar21 200630 22075 22075 22075 22075 +40 0 978 +0  
Total Volume and Open Interest 59,381 120,955 -376  
Nikkei 225 Mini(JPX)
Sep20 200630 22115 22425 22040 22270 +220 956,413 332,067 +7,599  
Dec20 200630 21975 22270 21895 22130 +60 6,391 8,277 -1  
Mar21 200630 21905 22200 21865 22070 +60 171 1,976 +41  
Total Volume and Open Interest 950,072 416,008 -3,242  
Nikkei 225(JPX)
Sep20 200630 22110 22420 22040 22270 +220 57,738 255,406 +1,551  
Dec20 200630 21960 22250 21950 22130 +230 144 72,170 -28  
Mar21 200630 21960 22180 21960 22070 +220 8 5,167 +0  
Total Volume and Open Interest 57,898 409,816 +2,372  
Nikkei 225(CME) Yen
Sep20 200630 22335 22420 22150 22285 -50 26,209 32,524 +265  
Dec20 200630 22175 22250 22015 22135 -45 0 70 +0  
Mar21 200630 22045 22045 22045 22045 -45        
Total Volume and Open Interest 26,209 32,599 +265  
Nikkei 225(CME) e-Mini Yen
Jun20 200611 21710 21710 21710 21710 -1150        
Sep20 200630 22290 22290 22290 22290 -50        
Dec20 200630 22140 22140 22140 22140 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jul20 200630 4923.0 4952.0 4878.0 4913.5 -8.5 66,980 249,523 +2,631  
Aug20 200630 4939.0 4939.0 4911.0 4911.0 -8.0 0 17 -3  
Sep20 200630 4921.5 4934.0 4895.5 4909.0 -8.0 25 8,493 -25  
Dec20 200630 4888.5 4888.5 4888.5 4888.5 -8.5 0 56,619 +0  
Mar21 200630 4878.0 4878.0 4878.0 4878.0 -10.0        
Jun21 200630 4791.0 4791.0 4791.0 4791.0 -11.5        
Total Volume and Open Interest 67,005 329,158 +2,603  
Hang Seng Index(HKFE) Weekly Monthly
Jun20 200629 24552 24670 24231 24301 -205 189,618 67,447 -36,172  
Jul20 200630 24077 24406 24057 24247 +187 78,598 107,448 +35,361  
Aug20 200630 24340 24363 24050 24226          
DAX(EUREX) Weekly Monthly
Sep20 200630 12289.5 12392.5 12171.5 12325.5 +79.0 97,044 88,786 -2,118  
Dec20 200630 12262.0 12370.0 12165.0 12304.5 +79.0 59 577 -11  
Mar21 200630 12296.5 12296.5 12296.5 12296.5 +79.0 0 1 -2  
Total Volume and Open Interest 97,103 89,364 -2,131  
Mini-DAX(EUREX)
Jun20 200619 12306.0 12440.0 12244.0 12423.5 +120.5 45,265 17,554 -2,755  
Sep20 200630 12296.0 12392.0 12172.0 12325.5 +79.0 52,750 11,959 -241  
Dec20 200630 12238.0 12348.0 12190.0 12304.5 +79.0 23 122 -2  
Total Volume and Open Interest 52,773 12,082 -243  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200619 3252 3297 3234 3290 +43 1,845,152 2,274,300 -1,285,963  
Sep20 200630 3225 3242 3190 3223 +1 919,216 3,570,628 -81,451  
Dec20 200630 3200 3217 3180 3211 +1 27 462,102 +9  
Total Volume and Open Interest 919,243 4,080,305 -81,442  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200619 10201 10328 10201 10319 +116 82,168 102,349 -56,942  
Sep20 200630 10029 10060 9972 10008 -25 34,338 155,561 +926  
Dec20 200630 9967 9974 9967 9974 -25 2 332 +0  
Total Volume and Open Interest 34,340 155,895 +926  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200630 6214.00 6224.00 6105.50 6147.50 -55.00 90,891 676,845 +8,670  
Dec20 200630 6122.50 6122.50 6122.50 6122.50 -55.00 2 5,005 +2  
Mar21 200630 6090.00 6090.00 6090.00 6090.00 -55.00 0 25 +0  
Total Volume and Open Interest 90,893 681,924 +8,672  
SPI 200(SFE) Weekly Monthly
Sep20 200630 5813.0 5923.0 5789.0 5892.0 +85.0 47,754 309,432 -704  
Dec20 200630 5880.0 5880.0 5880.0 5880.0 +84.0 0 2,288 +0  
Mar21 200630 5813.0 5813.0 5813.0 5813.0 +84.0 0 1,681 +0  
Total Volume and Open Interest 47,823 313,773 -664  
FTSE MIB(ISE)
Sep20 200630 19380.00 19460.00 19130.00 19289.00 -83.00 17,686 60,071 -509  
Dec20 200630 19190.00 19230.00 19140.00 19179.00 -93.00 32 143 +28  
Mar21 200630 19032.00 19032.00 19032.00 19032.00 -93.00        
Total Volume and Open Interest 17,718 60,214 -481  
KOSPI 200(KFE)
Sep20 200630 282.15 283.25 279.55 280.80 +6.15 270,934 284,594 +689  
Dec20 200630 281.35 282.50 278.90 279.85 +7.35 473 37,581 +16  
Mar21 200630 278.20 279.65 278.20 279.35 +9.80 1 978 +0  
Total Volume and Open Interest 271,414 353,168 +505  
GSCI(CME) Weekly Monthly
Jul20 200630 328.15 328.15 323.50 324.70 +0.20 1 5,348 -1  
Aug20 200630 325.45 325.45 325.45 325.45 +0.20 0 2 +0  
Sep20 200630 323.65 323.65 323.65 323.65 -3.40        
Total Volume and Open Interest 1 5,350 -1  
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!!!