Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 28, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul20 200528 848.50 852.25 838.75 847.00 -1.50 120,908 309,558 -6,515 Hover/Click
Aug20 200528 849.25 853.50 840.75 849.25 -1.00 13,130 46,317 +1,297 Hover/Click
Sep20 200528 849.75 853.00 841.50 850.50 unch 8,200 26,517 +938 Hover/Click
Nov20 200528 855.00 858.50 847.25 856.00 +0.50 42,709 179,368 +2,299 Hover/Click
Jan21 200528 858.25 861.75 850.75 859.50 +0.50 7,557 66,269 +438 Hover/Click
Mar21 200528 854.75 858.75 847.00 855.50 -0.25 8,540 130,683 +1,151 Hover/Click
May21 200528 854.00 859.25 847.25 855.00 -0.25 3,658 58,106 -152 Hover/Click
Jul21 200528 862.25 867.00 855.50 863.00 -0.25 1,631 31,628 +267 Hover/Click
Aug21 200528 863.25 864.00 862.25 864.00 -0.50 0 1,994 +0 Hover/Click
Sep21 200528 853.00 859.50 853.00 859.00 -0.50 0 845 +0 Hover/Click
Nov21 200528 858.25 860.50 850.00 856.75 -0.50 921 20,545 -6 Hover/Click
Jan22 200528 864.00 864.00 861.00 864.00 -0.25 2 93 -1 Hover/Click
Mar22 200528 862.25 862.25 862.25 862.25 -0.50 0 58 +0 Hover/Click
May22 200528 866.00 866.00 866.00 866.00 -0.50 0 46 +0 Hover/Click
Total Volume and Open Interest 207,259 872,254 -283  
Soybean Meal(CBOT) Weekly Monthly
Jul20 200528 282.20 285.00 281.50 284.30 +2.30 44,239 167,673 +1,458 Hover/Click
Aug20 200528 284.80 287.00 283.90 286.30 +1.90 6,382 37,082 +269 Hover/Click
Sep20 200528 286.70 289.00 286.00 288.40 +1.70 2,521 28,559 +443 Hover/Click
Oct20 200528 289.00 290.70 287.80 290.20 +1.70 2,278 18,958 +172 Hover/Click
Dec20 200528 292.20 294.00 291.00 293.70 +1.50 13,003 78,959 +633 Hover/Click
Jan21 200528 293.20 295.00 292.10 294.80 +1.60 1,762 20,714 +74 Hover/Click
Mar21 200528 291.50 293.10 290.40 292.70 +1.20 1,613 38,168 +170 Hover/Click
May21 200528 291.60 292.30 289.80 291.90 +1.30 480 24,340 +154 Hover/Click
Jul21 200528 293.60 295.00 292.40 294.50 +1.40 548 15,723 -25 Hover/Click
Aug21 200528 294.50 295.80 293.30 295.30 +1.40 151 3,802 +45 Hover/Click
Total Volume and Open Interest 73,347 448,878 +3,401  
Soybean Oil(CBOT) Weekly Monthly
Jul20 200528 27.57 27.66 26.99 27.39 -0.21 60,352 165,343 -1,057 Hover/Click
Aug20 200528 27.75 27.85 27.18 27.57 -0.22 9,360 52,476 -433 Hover/Click
Sep20 200528 27.91 27.95 27.35 27.74 -0.22 6,013 42,509 +863 Hover/Click
Oct20 200528 28.14 28.14 27.51 27.89 -0.23 4,004 23,314 +213 Hover/Click
Dec20 200528 28.45 28.52 27.85 28.24 -0.22 15,573 93,132 +2,031 Hover/Click
Jan21 200528 28.61 28.66 28.04 28.43 -0.22 1,229 16,892 -21 Hover/Click
Mar21 200528 28.72 28.76 28.20 28.54 -0.24 688 33,655 -55 Hover/Click
May21 200528 28.81 28.82 28.38 28.68 -0.24 571 24,224 +46 Hover/Click
Jul21 200528 29.10 29.13 28.60 28.88 -0.25 424 13,111 +122 Hover/Click
Aug21 200528 28.96 29.30 28.96 28.96 -0.24 33 2,322 -7 Hover/Click
Total Volume and Open Interest 98,535 476,753 +1,589  
Canola(WCE) Weekly Monthly
Jul20 200528 463.1 463.7 460.5 460.7 -2.8 12,231 91,043 +1,795 Hover/Click
Nov20 200528 471.7 472.8 470.2 470.3 -2.0 6,701 77,864 -1,064 Hover/Click
Jan21 200528 477.5 479.3 477.0 477.1 -1.8 1,047 10,137 +174 Hover/Click
Mar21 200528 483.0 484.3 482.2 482.3 -2.1 202 3,826 -36 Hover/Click
May21 200528 488.5 489.9 486.8 487.1 -2.1 160 1,560 +22 Hover/Click
Total Volume and Open Interest 20,479 185,182 +943  
Corn(CBOT) Weekly Monthly
Jul20 200528 320.25 330.75 319.50 327.50 +7.00 145,175 600,423 -6,455 Hover/Click
Sep20 200528 325.50 334.00 323.75 331.75 +6.50 35,255 270,678 +3,473 Hover/Click
Dec20 200528 334.50 342.50 333.00 340.25 +5.75 39,881 367,067 +3,634 Hover/Click
Mar21 200528 346.50 353.75 345.25 352.00 +5.50 5,834 57,160 +38 Hover/Click
May21 200528 354.00 360.75 352.50 359.00 +5.00 2,025 18,833 -148 Hover/Click
Jul21 200528 359.25 365.50 357.75 364.00 +4.75 1,860 64,674 +169 Hover/Click
Sep21 200528 358.75 364.75 358.75 363.25 +4.50 1,041 21,315 +861 Hover/Click
Dec21 200528 365.75 371.25 364.25 370.00 +4.50 2,356 61,096 +373 Hover/Click
Mar22 200528 374.50 380.00 374.50 379.25 +4.25 53 1,935 +26 Hover/Click
May22 200528 384.75 384.75 381.25 384.75 +4.00 55 492 +27 Hover/Click
Total Volume and Open Interest 233,663 1,465,739 +2,028  
Wheat(CBOT) Weekly Monthly
Jul20 200528 505.25 518.75 503.75 514.50 +10.00 48,956 203,949 -2,005 Hover/Click
Sep20 200528 509.25 521.50 507.25 517.75 +9.75 18,954 79,921 +1,718 Hover/Click
Dec20 200528 518.50 530.25 516.50 526.25 +9.00 11,932 63,145 +451 Hover/Click
Mar21 200528 525.75 538.75 524.50 534.50 +9.25 3,369 21,471 +484 Hover/Click
May21 200528 528.00 542.25 528.00 538.50 +10.00 392 4,974 -46 Hover/Click
Jul21 200528 526.50 539.75 525.50 536.25 +10.00 359 7,348 +53 Hover/Click
Total Volume and Open Interest 84,034 387,216 +667  
Wheat(KCBT) Weekly Monthly
Jul20 200528 451.25 468.25 450.50 464.00 +12.25 23,807 130,503 -334 Hover/Click
Sep20 200528 458.75 474.25 457.00 470.50 +12.25 8,545 44,886 +312 Hover/Click
Dec20 200528 470.25 485.50 468.75 481.75 +11.75 5,153 36,800 -30 Hover/Click
Mar21 200528 480.75 495.25 480.00 492.25 +11.25 1,662 13,974 +196 Hover/Click
May21 200528 488.00 501.75 488.00 499.00 +10.75 236 3,124 +50 Hover/Click
Jul21 200528 491.75 502.75 491.50 500.00 +10.25 59 1,770 +10 Hover/Click
Sep21 200528 506.00 506.00 494.50 506.00 +9.50 17 88 +3 Hover/Click
Total Volume and Open Interest 39,492 231,409 +207  
Wheat(MGE) Weekly Monthly
Jul20 200528 513.25 522.25 512.50 519.25 +6.00 3,430 36,382 -189 Hover/Click
Sep20 200528 525.50 533.75 523.75 530.75 +6.25 1,392 19,048 +117 Hover/Click
Dec20 200528 537.75 547.00 537.25 544.00 +6.25 510 10,381 -26 Hover/Click
Mar21 200528 550.00 559.50 550.00 556.75 +6.25 128 4,523 +0 Hover/Click
May21 200528 567.25 567.75 563.75 565.00 +6.25 28 2,014 +0 Hover/Click
Jul21 200528 570.00 570.00 568.50 570.00 +6.25 0 179 +0 Hover/Click
Total Volume and Open Interest 5,488 72,535 -98  
Oats(CBOT) Weekly Monthly
Jul20 200528 326.75 330.00 325.50 328.50 +1.00 616 3,402 +115 Hover/Click
Sep20 200528 288.25 290.25 288.25 289.75 +0.75 34 249 +19 Hover/Click
Dec20 200528 275.00 277.75 275.00 276.00 -1.00 145 1,386 +73 Hover/Click
Mar21 200528 282.50 286.00 282.50 282.50 -1.00 17 15 +5 Hover/Click
Total Volume and Open Interest 812 5,052 +212  
Rough Rice(CBOT) Weekly Monthly
Jul20 200528 16.40 17.31 16.30 16.89 +0.52 303 6,656 -91 Hover/Click
Sep20 200528 12.16 12.32 12.15 12.31 +0.18 238 4,641 +91 Hover/Click
Nov20 200528 11.90 12.06 11.90 12.00 +0.19 22 506 +15 Hover/Click
Jan21 200528 12.18 12.18 12.00 12.18 +0.20 1 3 +1 Hover/Click
Total Volume and Open Interest 564 11,806 +16  
Live Cattle(CME) Weekly Monthly
Jun20 200528 100.800 101.600 100.400 101.480 +0.680 6,340 32,936 -1,235 Hover/Click
Aug20 200528 100.730 101.300 100.135 101.180 +0.450 18,573 108,196 +1,018 Hover/Click
Oct20 200528 102.850 103.150 102.000 102.800 -0.050 8,975 54,510 -141 Hover/Click
Dec20 200528 105.930 106.250 105.150 106.080 +0.100 7,180 35,847 +302 Hover/Click
Feb21 200528 109.535 110.000 108.930 109.900 +0.400 3,437 15,200 +137 Hover/Click
Apr21 200528 111.885 112.230 111.330 112.180 +0.295 1,402 10,767 +70 Hover/Click
Total Volume and Open Interest 46,082 260,172 +229  
Feeder Cattle(CME) Weekly Monthly
Aug20 200528 134.200 136.035 133.300 135.500 +1.465 3,973 16,114 +81 Hover/Click
Sep20 200528 135.200 136.685 134.350 136.250 +1.175 2,183 5,134 +63 Hover/Click
Oct20 200528 135.985 137.250 135.075 136.785 +0.850 1,105 3,891 +0 Hover/Click
Nov20 200528 136.380 137.535 135.685 136.985 +0.450 439 2,257 +43 Hover/Click
Jan21 200528 135.485 136.075 134.450 135.400 -0.035 166 1,239 +33 Hover/Click
Mar21 200528 134.380 135.130 133.985 134.935 -0.140 42 320 +19 Hover/Click
Apr21 200528 135.485 135.485 135.485 135.485 -0.145 0 6 +0 Hover/Click
Total Volume and Open Interest 7,908 28,961 +239  
Lean Hogs(CME) Weekly Monthly
Jun20 200528 58.680 58.800 56.650 56.930 -3.250 6,858 24,360 -1,482 Hover/Click
Jul20 200528 58.000 58.000 55.550 55.650 -3.650 20,701 66,728 +2,545 Hover/Click
Aug20 200528 56.530 56.600 54.300 55.030 -2.570 10,998 42,762 +1,338 Hover/Click
Oct20 200528 52.400 52.400 50.400 50.930 -2.170 5,032 38,715 +488 Hover/Click
Dec20 200528 52.650 53.030 51.250 51.780 -1.520 3,616 29,620 +29 Hover/Click
Feb21 200528 59.300 59.430 57.530 58.100 -1.600 1,118 10,967 +92 Hover/Click
Apr21 200528 65.300 65.580 63.580 64.180 -1.520 258 3,026 +30 Hover/Click
May21 200528 69.300 70.880 69.300 69.300 -1.530 0 54 +0  
Total Volume and Open Interest 48,599 216,933 +3,047  
Class III Milk(CME) Weekly Monthly
May20 200528 12.18 12.25 12.18 12.19 -0.04 16 4,623 -2 Hover/Click
Jun20 200528 17.90 18.04 17.63 17.90 -0.03 468 4,844 +14 Hover/Click
Jul20 200528 17.15 17.30 17.02 17.20 +0.05 357 3,232 +5 Hover/Click
Aug20 200528 16.22 16.35 16.15 16.28 -0.01 218 2,623 +60 Hover/Click
Sep20 200528 16.14 16.29 16.14 16.25 -0.04 143 2,088 -5 Hover/Click
Oct20 200528 16.39 16.45 16.35 16.45 +0.01 49 1,921 +9 Hover/Click
Nov20 200528 16.47 16.54 16.41 16.54 -0.06 39 1,623 +19 Hover/Click
Dec20 200528 16.10 16.35 16.10 16.29 -0.04 38 1,427 +18 Hover/Click
Jan21 200528 15.90 15.90 15.90 15.90 unch 6 422 +3 Hover/Click
Feb21 200528 15.89 15.89 15.89 15.89 unch 6 409 +6 Hover/Click
Mar21 200528 16.03 16.03 16.03 16.03 unch 6 433 +3 Hover/Click
Apr21 200528 16.01 16.01 16.01 16.01 unch 1 192 +0 Hover/Click
May21 200528 16.14 16.14 16.14 16.14 unch 1 189 +0 Hover/Click
Total Volume and Open Interest 1,349 24,439 +130  
Cocoa(ICE) Weekly Monthly
Jul20 200528 2349 2435 2346 2429 +66 20,819 68,683 -3,145 Hover/Click
Sep20 200528 2306 2394 2306 2387 +66 11,654 62,486 +1,753 Hover/Click
Dec20 200528 2280 2355 2278 2347 +59 4,912 50,869 +310 Hover/Click
Mar21 200528 2263 2333 2263 2322 +48 1,563 31,540 +250 Hover/Click
May21 200528 2284 2312 2284 2303 +44 290 9,145 +88 Hover/Click
Jul21 200528 2273 2290 2271 2289 +40 81 3,544 -16 Hover/Click
Sep21 200528 2261 2278 2261 2276 +38 40 2,402 -11 Hover/Click
Total Volume and Open Interest 39,408 230,282 -768  
Coffee "C"(ICE) Weekly Monthly
Jul20 200528 102.30 102.55 98.55 99.10 -3.40 18,345 79,952 -1,308 Hover/Click
Sep20 200528 104.05 104.15 100.40 100.90 -3.30 10,856 50,996 +331 Hover/Click
Dec20 200528 106.30 106.30 102.70 103.20 -3.15 6,166 53,143 +1,075 Hover/Click
Mar21 200528 108.40 108.40 104.80 105.45 -2.95 3,292 25,664 +42 Hover/Click
May21 200528 108.85 109.00 106.20 106.95 -2.75 1,059 11,479 +169 Hover/Click
Jul21 200528 110.65 110.65 107.50 108.30 -2.65 688 5,599 +141 Hover/Click
Total Volume and Open Interest 40,924 249,892 +551  
Orange Juice(ICE) Weekly Monthly
Jul20 200528 128.80 129.50 127.65 127.80 -1.60 873 7,755 +120 Hover/Click
Sep20 200528 128.10 128.40 127.40 127.60 -0.55 156 2,431 +28 Hover/Click
Nov20 200528 127.25 127.75 127.10 127.45 +0.20 86 827 +45 Hover/Click
Jan21 200528 128.00 128.35 128.00 128.30 +0.15 2 405 +2 Hover/Click
Mar21 200528 130.05 130.05 130.05 130.05 +0.10 0 183 +0 Hover/Click
May21 200528 131.45 131.45 131.45 131.45 +0.10       Hover/Click
Total Volume and Open Interest 1,117 11,601 +195  
Sugar #11(ICE) Weekly Monthly
Jul20 200528 10.76 10.88 10.55 10.80 unch 62,179 296,540 -5,099 Hover/Click
Oct20 200528 10.89 10.98 10.70 10.91 -0.03 40,364 257,760 +1,826 Hover/Click
Mar21 200528 11.60 11.66 11.42 11.59 -0.06 18,087 169,072 -248 Hover/Click
May21 200528 11.53 11.59 11.38 11.52 -0.08 6,807 77,867 -1,039 Hover/Click
Jul21 200528 11.41 11.54 11.33 11.46 -0.08 6,389 61,241 -221 Hover/Click
Oct21 200528 11.48 11.62 11.41 11.54 -0.08 3,444 50,200 -116 Hover/Click
Mar22 200528 11.92 12.06 11.85 11.97 -0.08 3,798 27,666 +1,165 Hover/Click
May22 200528 11.75 11.95 11.75 11.86 -0.09 2,164 13,636 -386 Hover/Click
Total Volume and Open Interest 144,010 979,826 -4,210  
London Cocoa(LCE) Weekly Monthly
Jul20 200528 1912 1965 1912 1963 +37 6,733 61,410 +176 Hover/Click
Sep20 200528 1802 1837 1799 1834 +27 3,894 43,860 -193 Hover/Click
Dec20 200528 1721 1751 1719 1749 +22 3,184 62,948 +422 Hover/Click
Mar21 200528 1685 1702 1680 1700 +9 1,767 41,508 +219 Hover/Click
May21 200528 1679 1691 1673 1690 +7 646 15,667 -37 Hover/Click
Jul21 200528 1675 1686 1669 1685 +6 388 8,006 -69 Hover/Click
Sep21 200528 1669 1680 1669 1679 +6 121 9,329 +44 Hover/Click
Total Volume and Open Interest 16,807 248,534 +565  
London Sugar(LCE) Weekly Monthly
Aug20 200528 362.90 363.50 351.10 361.50 -2.50 6,468 44,339 -255 Hover/Click
Oct20 200528 345.00 345.00 334.80 343.50 -1.60 3,733 21,881 +837 Hover/Click
Dec20 200528 337.10 337.60 328.60 336.50 -0.30 981 10,006 +203 Hover/Click
Mar21 200528 334.90 335.90 328.40 334.90 -0.30 457 9,542 +14 Hover/Click
May21 200528 334.00 338.50 332.70 338.30 -0.60 137 4,032 +18 Hover/Click
Total Volume and Open Interest 11,780 95,615 +817  
Cotton(ICE) Weekly Monthly
Jul20 200528 58.49 58.54 57.53 57.57 -0.77 11,820 82,418 -850 Hover/Click
Oct20 200528 57.29 57.38 57.20 57.20 -0.43 18 32 +1 Hover/Click
Dec20 200528 58.03 58.17 57.43 57.54 -0.49 8,039 69,692 +1,846 Hover/Click
Mar21 200528 59.12 59.12 58.40 58.52 -0.46 755 14,082 +49 Hover/Click
May21 200528 59.96 59.96 59.30 59.45 -0.39 430 3,924 +10 Hover/Click
Jul21 200528 60.65 60.65 60.09 60.26 -0.30 438 4,914 +324 Hover/Click
Total Volume and Open Interest 21,662 184,741 +1,456  
Lumber(CME) Weekly Monthly
Jul20 200528 362.6 378.5 354.6 368.3 +8.4 247 1,560 -19 Hover/Click
Sep20 200528 365.0 378.2 357.3 370.4 +11.2 63 717 +2 Hover/Click
Nov20 200528 367.0 370.9 363.3 363.3 +5.5 4 253 +1 Hover/Click
Jan21 200528 364.0 371.7 362.6 367.5 +5.6 4 29 +3 Hover/Click
Mar21 200528 366.1 366.1 366.1 366.1 +5.6       Hover/Click
May21 200528 364.6 364.6 364.6 364.6 +5.6       Hover/Click
Jul21 200528 363.1 363.1 363.1 363.1 +5.6       Hover/Click
Total Volume and Open Interest 318 2,559 -13  
Crude Oil(NYM) Weekly Monthly
Jul20 200528 32.10 34.21 31.14 33.71 +0.90 466,737 270,931 -5,883 Hover/Click
Aug20 200528 32.52 34.57 31.63 34.06 +0.83 137,746 228,493 -5,562 Hover/Click
Sep20 200528 33.03 34.99 32.18 34.49 +0.80 80,638 329,675 +4,309 Hover/Click
Oct20 200528 33.65 35.29 32.66 34.81 +0.77 42,223 115,763 +4,998 Hover/Click
Nov20 200528 33.85 35.55 33.14 35.15 +0.73 18,442 114,764 -1,484 Hover/Click
Dec20 200528 34.25 35.91 33.53 35.49 +0.68 70,714 323,102 -809 Hover/Click
Jan21 200528 34.56 36.12 34.02 35.80 +0.63 13,522 71,941 -1,392 Hover/Click
Feb21 200528 34.40 36.39 34.40 36.10 +0.60 5,187 43,955 -1,236 Hover/Click
Mar21 200528 35.00 36.77 34.79 36.40 +0.56 8,083 50,002 +482 Hover/Click
Apr21 200528 35.83 36.99 35.16 36.69 +0.55 4,714 28,976 +784 Hover/Click
May21 200528 36.09 37.31 35.45 36.97 +0.54 4,169 26,216 -1,302 Hover/Click
Jun21 200528 36.16 37.60 35.71 37.24 +0.53 17,559 113,784 +1,495 Hover/Click
Jul21 200528 37.17 37.50 37.15 37.50 +0.53 1,438 23,914 +26 Hover/Click
Aug21 200528 37.39 37.75 37.39 37.75 +0.54 612 15,019 -2 Hover/Click
Sep21 200528 37.62 38.30 37.62 37.98 +0.55 1,736 37,915 +141 Hover/Click
Oct21 200528 37.85 38.40 37.85 38.21 +0.55 307 11,568 +148 Hover/Click
Total Volume and Open Interest 905,329 2,135,678 -4,804  
e-miNY Crude Oil(NYM)
Jul20 200528 32.025 34.200 31.150 33.700 +0.900 26,250 2,538 +99  
Aug20 200528 32.425 34.550 31.650 34.050 +0.825 1,869 1,169 +6  
Sep20 200528 33.250 34.825 32.200 34.500 +0.800 152 578 +9  
Oct20 200528 32.700 35.050 32.700 34.800 +0.750 35 171 -1  
Nov20 200528 33.550 35.150 33.300 35.150 +0.725 2 53 -1  
Dec20 200528 34.400 35.900 33.525 35.500 +0.700 151 371 -17  
Jan21 200528 34.100 35.950 34.100 35.800 +0.625 9 58 -2  
Feb21 200528 36.450 36.450 36.100 36.100 +0.600 1 63 +1  
Mar21 200528 36.400 37.000 36.400 36.400 +0.550 1 36 +1  
Apr21 200528 36.200 36.700 36.200 36.700 +0.550 0 31 +0  
Total Volume and Open Interest 28,529 5,303 +95  
NY Harbor ULSD(NYM) Weekly Monthly
Jun20 200528 94.66 96.43 91.81 92.56 -4.65 23,520 15,662 -8,939 Hover/Click
Jul20 200528 98.99 100.58 96.96 97.51 -3.48 61,766 82,233 +2,998 Hover/Click
Aug20 200528 102.40 104.36 100.75 101.49 -2.68 18,847 33,529 +811 Hover/Click
Sep20 200528 105.67 107.38 103.86 104.80 -2.41 12,081 35,632 +904 Hover/Click
Oct20 200528 106.42 110.03 106.42 107.60 -2.02 4,594 25,436 +121 Hover/Click
Nov20 200528 109.53 112.37 109.53 110.08 -1.63 3,530 23,315 -372 Hover/Click
Dec20 200528 111.75 114.21 110.30 112.06 -1.33 8,823 42,097 +145 Hover/Click
Jan21 200528 112.07 115.75 112.07 114.00 -1.14 1,745 18,420 -159 Hover/Click
Feb21 200528 115.89 117.08 115.40 115.69 -0.97 1,343 11,320 +329 Hover/Click
Mar21 200528 116.30 118.47 116.30 117.08 -0.84 836 11,377 +50 Hover/Click
Apr21 200528 118.45 119.21 117.88 117.88 -0.74 303 8,958 -94 Hover/Click
May21 200528 119.30 120.79 118.00 118.76 -0.61 295 4,451 -47 Hover/Click
Jun21 200528 119.14 121.33 118.83 119.85 -0.55 1,118 19,367 +70 Hover/Click
Jul21 200528 121.40 124.00 121.40 121.60 -0.50 131 3,427 +6 Hover/Click
Total Volume and Open Interest 140,174 385,618 -4,223  
RBOB Gasoline(NYM) Weekly Monthly
Jun20 200528 97.38 101.71 96.10 99.85 +0.52 25,442 15,918 -7,815 Hover/Click
Jul20 200528 100.72 104.43 98.91 102.60 +0.83 61,810 112,909 +1,549 Hover/Click
Aug20 200528 102.53 106.08 100.84 104.30 +0.82 26,380 42,836 +2,441 Hover/Click
Sep20 200528 103.00 106.52 101.50 104.79 +0.79 16,508 51,456 +837 Hover/Click
Oct20 200528 94.06 98.44 93.55 96.75 +0.94 7,373 34,486 -186 Hover/Click
Nov20 200528 95.50 97.77 94.66 96.11 +0.76 5,227 19,229 -380 Hover/Click
Dec20 200528 94.43 98.03 93.00 96.14 +0.63 6,748 41,303 -77 Hover/Click
Jan21 200528 96.67 98.53 95.89 97.10 +0.65 575 9,906 -94 Hover/Click
Feb21 200528 98.30 98.78 98.30 98.78 +0.72 164 2,981 -8 Hover/Click
Mar21 200528 100.43 102.36 100.43 101.08 +0.75 468 5,963 +97 Hover/Click
Total Volume and Open Interest 152,157 382,373 -3,700  
e-miNY RBOB Gasoline(NYM)
Jun20 200528 99.85 103.80 99.85 99.85 +0.52 1 0 -1  
Jul20 200528 102.60 102.60 102.60 102.60 +0.83        
Aug20 200528 104.30 104.30 104.30 104.30 +0.82        
Sep20 200528 104.80 104.80 104.79 104.80 +0.80        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jul20 200528 1.878 1.896 1.811 1.827 -0.059 190,720 353,997 +1,077 Hover/Click
Aug20 200528 1.963 1.978 1.902 1.919 -0.053 28,474 76,058 +1,555 Hover/Click
Sep20 200528 2.012 2.028 1.957 1.975 -0.049 20,002 148,671 +1,384 Hover/Click
Oct20 200528 2.091 2.105 2.039 2.058 -0.044 23,997 103,323 +1,160 Hover/Click
Nov20 200528 2.399 2.407 2.353 2.379 -0.031 10,835 44,412 +392 Hover/Click
Dec20 200528 2.803 2.816 2.765 2.797 -0.017 10,984 56,620 -411 Hover/Click
Jan21 200528 2.944 2.961 2.914 2.941 -0.015 11,206 96,171 +779 Hover/Click
Feb21 200528 2.916 2.919 2.879 2.906 -0.015 2,744 35,575 -109 Hover/Click
Mar21 200528 2.790 2.794 2.760 2.785 -0.012 6,561 62,648 -145 Hover/Click
Apr21 200528 2.501 2.524 2.488 2.508 -0.007 9,492 70,539 -2 Hover/Click
May21 200528 2.481 2.498 2.465 2.482 -0.007 2,563 25,713 +90 Hover/Click
Jun21 200528 2.529 2.533 2.510 2.525 -0.004 1,204 16,639 -137 Hover/Click
Jul21 200528 2.584 2.584 2.560 2.574 -0.002 811 12,253 +42 Hover/Click
Aug21 200528 2.593 2.594 2.568 2.583 -0.001 737 10,493 +262 Hover/Click
Sep21 200528 2.571 2.572 2.549 2.563 -0.001 339 11,620 -49 Hover/Click
Oct21 200528 2.585 2.585 2.561 2.574 -0.003 1,211 24,172 +280 Hover/Click
Total Volume and Open Interest 369,720 1,249,424 -8,338  
Brent Crude Oil(ICE) Weekly Monthly
Jul20 200528 33.92 35.95 33.62 35.29 +0.55 129,983 130,559 -53,311 Hover/Click
Aug20 200528 34.63 36.63 34.35 36.03 +0.58 195,005 376,305 +6,382 Hover/Click
Sep20 200528 35.20 37.10 34.91 36.50 +0.56 91,130 265,330 +2,386 Hover/Click
Oct20 200528 35.75 37.56 35.45 36.98 +0.52 41,260 142,769 +671 Hover/Click
Nov20 200528 36.32 38.05 36.03 37.50 +0.50 43,037 129,414 +2,837 Hover/Click
Dec20 200528 36.93 38.59 36.63 38.05 +0.48 89,342 326,920 -677 Hover/Click
Jan21 200528 37.40 39.01 37.15 38.50 +0.45 14,109 115,574 -151 Hover/Click
Feb21 200528 37.94 39.40 37.62 38.91 +0.44 12,007 96,780 +1,679 Hover/Click
Mar21 200528 38.43 39.82 38.08 39.38 +0.44 10,129 93,685 +724 Hover/Click
Apr21 200528 39.42 39.78 39.42 39.78 +0.44 1,652 59,184 +83 Hover/Click
May21 200528 40.21 40.21 40.21 40.21 +0.47 1,510 40,437 +323 Hover/Click
Jun21 200528 39.65 41.03 39.31 40.60 +0.48 25,182 146,270 -293 Hover/Click
Jul21 200528 40.96 40.96 40.96 40.96 +0.47 6,861 39,626 +2,094 Hover/Click
Aug21 200528 41.27 41.27 41.27 41.27 +0.48 2,108 26,446 -183 Hover/Click
Total Volume and Open Interest 709,413 2,653,260 -37,270  
Gas Oil(ICE) Weekly Monthly
Jun20 200528 284.50 290.25 278.75 281.00 -5.75 50,078 98,346 -2,788 Hover/Click
Jul20 200528 296.00 301.25 290.00 292.25 -5.25 67,330 133,009 -2,188 Hover/Click
Aug20 200528 303.50 309.25 298.50 300.75 -4.50 27,846 67,182 -1,229 Hover/Click
Sep20 200528 311.00 317.00 306.25 309.00 -3.75 18,005 62,332 +1,763 Hover/Click
Oct20 200528 318.50 325.50 314.25 317.50 -2.75 9,572 49,658 +444 Hover/Click
Nov20 200528 323.25 330.75 319.50 323.00 -2.00 4,841 40,306 -146 Hover/Click
Dec20 200528 326.75 334.75 323.00 326.75 -1.50 19,874 82,934 +323 Hover/Click
Jan21 200528 332.00 338.50 329.75 332.00 -1.25 2,919 38,091 +523 Hover/Click
Feb21 200528 336.50 343.75 334.25 337.50 -1.00 1,515 21,307 -7 Hover/Click
Mar21 200528 341.50 348.00 339.50 342.75 -0.75 1,977 21,124 +100 Hover/Click
Total Volume and Open Interest 218,092 845,510 -1,150  
Ethanol(CBOT)
Jun20 200528 1.117 1.131 1.117 1.117 -0.033 21 32 -16  
Jul20 200528 1.116 1.129 1.116 1.116 +0.002 203 120 -135  
Aug20 200528 1.121 1.121 1.121 1.121 +0.002 160 168 +130  
Sep20 200528 1.121 1.121 1.121 1.121 +0.002        
Oct20 200528 1.121 1.121 1.121 1.121 +0.002        
Nov20 200528 1.121 1.121 1.121 1.121 +0.002        
Dec20 200528 1.156 1.156 1.156 1.156 +0.002 0 1 +0  
Jan21 200528 1.152 1.152 1.152 1.152 +0.002        
Total Volume and Open Interest 384 321 -21  
WTI Crude Oil(ICE) Weekly Monthly
Jul20 200528 31.76 34.20 31.30 33.71 +0.90 19,184 74,680 -3,151 Hover/Click
Aug20 200528 32.23 34.54 31.83 34.06 +0.83 22,842 50,009 -1,240 Hover/Click
Sep20 200528 32.76 34.97 32.36 34.49 +0.80 20,229 66,947 -1,877 Hover/Click
Oct20 200528 33.41 35.28 32.92 34.81 +0.77 10,423 25,047 +459 Hover/Click
Nov20 200528 33.54 35.59 33.54 35.15 +0.73 2,902 18,013 -168 Hover/Click
Dec20 200528 34.28 35.91 33.81 35.49 +0.68 12,799 82,715 +540 Hover/Click
Jan21 200528 34.61 36.15 34.48 35.80 +0.63 1,068 10,607 +91 Hover/Click
Feb21 200528 34.99 36.45 34.96 36.10 +0.60 318 6,405 +3 Hover/Click
Mar21 200528 35.34 36.75 35.24 36.40 +0.56 414 8,418 +114 Hover/Click
Apr21 200528 36.69 36.69 36.69 36.69 +0.55 196 6,181 +0 Hover/Click
May21 200528 36.97 36.97 36.97 36.97 +0.54 88 5,854 +2 Hover/Click
Jun21 200528 36.12 37.59 36.12 37.24 +0.53 2,236 32,964 -341 Hover/Click
Jul21 200528 37.50 37.50 37.50 37.50 +0.53 15 5,748 +0 Hover/Click
Aug21 200528 37.75 37.75 37.75 37.75 +0.54 0 6,364 +0 Hover/Click
Sep21 200528 37.98 37.98 37.98 37.98 +0.55 37 6,080 +19 Hover/Click
Oct21 200528 38.21 38.21 38.21 38.21 +0.55 0 6,696 +0 Hover/Click
Total Volume and Open Interest 97,325 550,676 -5,994  
US Dollar Index(ICE) Weekly Monthly
Jun20 200528 98.930 99.095 98.335 98.372 -0.685 18,167 27,051 -2,571 Hover/Click
Sep20 200528 98.890 99.035 98.350 98.360 -0.688 175 965 +23 Hover/Click
Dec20 200528 98.575 98.575 98.375 98.375 -0.688 5 245 +1 Hover/Click
Total Volume and Open Interest 18,347 28,298 -2,547  
Australian Dollar(CME) Weekly Monthly
Jun20 200528 66.17 66.68 65.89 66.59 +0.52 124,592 134,711 +4,090 Hover/Click
Sep20 200528 66.18 66.65 65.91 66.58 +0.51 591 1,184 +93 Hover/Click
Dec20 200528 65.86 66.58 65.86 66.58 +0.51 8 357 +3 Hover/Click
Total Volume and Open Interest 125,305 136,920 +4,194  
British Pound(CME) Weekly Monthly
Jun20 200528 122.62 123.46 122.34 123.44 +0.88 127,637 184,370 +392 Hover/Click
Sep20 200528 122.70 123.48 122.43 123.48 +0.88 2,222 3,333 +746 Hover/Click
Dec20 200528 123.01 123.53 123.01 123.53 +0.88 39 211 +1 Hover/Click
Total Volume and Open Interest 130,223 188,650 +1,220  
Canadian Dollar(CME) Weekly Monthly
Jun20 200528 72.68 72.81 72.52 72.67 +0.09 94,146 120,793 -2,252 Hover/Click
Sep20 200528 72.69 72.81 72.56 72.67 +0.09 2,532 4,762 +561 Hover/Click
Dec20 200528 72.68 72.68 72.67 72.67 +0.09 51 3,000 +1 Hover/Click
Mar21 200528 72.68 72.68 72.55 72.68 +0.08 4 238 +0 Hover/Click
Total Volume and Open Interest 96,988 129,849 -1,504  
Japanese Yen(CME) Weekly Monthly
Jun20 200528 92.85 92.98 92.69 92.92 +0.04 89,727 151,550 +1,740 Hover/Click
Sep20 200528 92.91 93.11 92.83 93.06 +0.04 373 1,860 +88 Hover/Click
Dec20 200528 93.21 93.21 93.21 93.21 +0.03 0 65 +0 Hover/Click
Total Volume and Open Interest 90,460 156,827 +2,148  
Swiss Franc(CME) Weekly Monthly
Jun20 200528 103.33 103.88 102.93 103.84 +0.57 22,899 38,805 -13 Hover/Click
Sep20 200528 103.52 104.12 103.36 104.12 +0.58 120 223 +19 Hover/Click
Dec20 200528 104.41 104.41 104.41 104.41 +0.57 0 43 +0 Hover/Click
Total Volume and Open Interest 23,019 39,072 +6  
EuroFX(CME) Weekly Monthly
Jun20 200528 110.11 110.97 109.95 110.93 +0.98 203,562 545,212 +3,056 Hover/Click
Sep20 200528 110.33 111.19 110.19 111.15 +0.99 3,872 7,222 +2,190 Hover/Click
Dec20 200528 110.52 111.37 110.52 111.37 +0.99 93 1,911 -1 Hover/Click
Total Volume and Open Interest 207,783 556,749 +5,247  
Mexican Peso(CME) Weekly Monthly
Jun20 200528 446.38 451.50 445.13 449.88 +2.63 72,545 127,331 +17,217 Hover/Click
Jul20 200528 448.38 448.38 448.00 448.00 +2.75 2 52 +0  
Total Volume and Open Interest 72,756 128,952 +17,294  
Brazilian Real(CME) Weekly Monthly
Jun20 200528 190.20 190.85 184.35 186.95 -2.30 14,515 16,253 -4,133 Hover/Click
Jul20 200528 188.95 189.95 184.60 186.65 -2.30 9,277 10,400 +6,517  
Aug20 200528 186.40 186.40 186.40 186.40 -2.25 3 129 +1  
Sep20 200528 186.15 188.80 185.90 186.15 -2.25 511 595 +510 Hover/Click
Total Volume and Open Interest 24,306 27,377 +2,895  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun20 200528 179~080 179~180 178~120 178~210 -0~260 743,049 396,366 -420,254 Hover/Click
Sep20 200528 177~200 178~000 176~240 177~020 -0~270 605,350 789,412 +418,071 Hover/Click
Dec20 200528 176~020 176~020 176~020 176~020 -0~270       Hover/Click
Total Volume and Open Interest 1,348,399 1,185,778 -2,183  
10-Year T-Notes(CBOT) Weekly Monthly
Jun20 200528 139~020 139~070 138~285 138~305 -0~055 3,549,623 1,272,600 -1,283,693 Hover/Click
Sep20 200528 138~250 138~300 138~185 138~210 -0~060 2,793,974 2,356,336 +1,371,675 Hover/Click
Dec20 200528 138~205 138~205 138~205 138~205 -0~060       Hover/Click
Total Volume and Open Interest 6,343,597 3,628,936 +87,982  
5-Year T-Notes(CBOT) Weekly Monthly
Jun20 200528 125~194 125~220 125~174 125~192 -0~006 2,683,284 1,279,714 -865,916 Hover/Click
Sep20 200528 125~142 125~156 125~110 125~126 -0~014 2,301,327 2,675,573 +1,003,353 Hover/Click
Dec20 200528 125~126 125~126 125~126 125~126 -0~014       Hover/Click
Total Volume and Open Interest 4,984,611 3,955,287 +137,437  
2 Year T-Notes(CBOT) Weekly Monthly
Jun20 200528 110~076 110~083 110~072 110~076 +0~001 1,755,285 823,105 -682,585 Hover/Click
Sep20 200528 110~121 110~126 110~114 110~121 unch 1,470,337 1,566,122 +753,575 Hover/Click
Dec20 200528 110~121 110~121 110~121 110~121 unch       Hover/Click
Total Volume and Open Interest 3,225,622 2,389,227 +70,990  
Eurodollars(CME) Weekly Monthly
Jun20 200528 99.685 99.698 99.680 99.698 +0.010 214,219 1,744,097 -4,027 Hover/Click
Sep20 200528 99.705 99.715 99.700 99.715 +0.005 130,824 1,677,533 -2,692 Hover/Click
Dec20 200528 99.685 99.695 99.680 99.695 unch 109,141 1,151,680 -4,005 Hover/Click
Mar21 200528 99.760 99.770 99.755 99.770 unch 142,573 971,616 +14,475 Hover/Click
Jun21 200528 99.785 99.795 99.775 99.790 unch 113,232 868,729 -12,537 Hover/Click
Sep21 200528 99.775 99.790 99.770 99.780 -0.005 136,289 639,520 +5,973 Hover/Click
Dec21 200528 99.750 99.760 99.740 99.750 -0.005 125,033 728,397 -115 Hover/Click
Mar22 200528 99.750 99.765 99.740 99.755 -0.005 156,252 611,618 -5,733 Hover/Click
Jun22 200528 99.720 99.730 99.710 99.720 -0.005 85,995 455,888 -5,065 Hover/Click
Sep22 200528 99.690 99.705 99.685 99.695 -0.005 81,957 354,545 -5,885 Hover/Click
Dec22 200528 99.645 99.660 99.635 99.650 -0.005 68,784 271,357 +6,972 Hover/Click
Mar23 200528 99.620 99.630 99.610 99.620 -0.010 48,921 311,906 -1,366 Hover/Click
Jun23 200528 99.580 99.590 99.570 99.580 -0.010 35,946 188,985 +230 Hover/Click
Sep23 200528 99.540 99.555 99.530 99.540 -0.010 52,133 166,387 -686 Hover/Click
Dec23 200528 99.490 99.505 99.475 99.490 -0.010 27,007 118,884 +1,693 Hover/Click
Mar24 200528 99.455 99.470 99.445 99.455 -0.015 29,257 133,046 -1,336 Hover/Click
Jun24 200528 99.415 99.425 99.395 99.405 -0.020 30,595 77,138 +2,115 Hover/Click
Sep24 200528 99.360 99.380 99.350 99.360 -0.020 43,937 94,094 +8,286 Hover/Click
Total Volume and Open Interest 1,700,915 10,860,944 -2,025  
Ultra T-Bond(CBOT)
Jun20 200528 218~10 218~23 216~23 217~05 -1~27 562,799 406,407 -315,872  
Sep20 200528 216~23 217~04 215~02 215~16 -1~30 481,666 750,109 +313,543  
Dec20 200528 215~16 215~16 215~16 215~16 -1~30        
Total Volume and Open Interest 1,044,465 1,156,516 -2,329  
Ultra 10-Yr T-Note(CBOT)
Jun20 200528 156~190 156~275 156~085 156~125 -0~105 627,067 440,511 -284,028  
Sep20 200528 156~240 157~010 156~125 156~165 -0~115 493,895 566,060 +302,019  
Dec20 200528 156~165 156~165 156~165 156~165 -0~115        
Total Volume and Open Interest 1,120,962 1,006,571 +17,991  
30 Day Federal Funds(CBOT)
May20 200528 99.948 99.950 99.948 99.948 unch 1,376 230,759 -409  
Jun20 200528 99.950 99.950 99.945 99.945 unch 4,114 132,907 -1,406  
Jul20 200528 99.945 99.950 99.940 99.945 unch 20,129 229,333 +6,320  
Aug20 200528 99.945 99.950 99.940 99.945 unch 23,063 181,541 -2,632  
Sep20 200528 99.950 99.955 99.945 99.950 unch 25,011 87,959 +6,774  
Oct20 200528 99.965 99.965 99.960 99.965 +0.005 26,398 219,531 +1,045  
Total Volume and Open Interest 176,446 1,821,336 -9,814  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun20 200527 152.28 152.32 150.26 152.31 +0.03 660 12,951 +22 Hover/Click
Sep20 200527 152.20 152.29 152.20 152.29 +0.03 3 2 +2 Hover/Click
Dec20 200527 152.29 152.29 152.29 152.29 +0.03       Hover/Click
Total Volume and Open Interest 663 12,953 +24  
Euro-Buxl(EUREX)
Jun20 200528 210.28 211.84 210.10 210.78 -0.56 54,055 214,394 +12,317  
Sep20 200528 217.62 218.80 217.30 217.80 -0.56 3,068 3,193 +2,070  
Dec20 200528 214.78 214.78 214.78 214.78 -0.56        
Total Volume and Open Interest 57,123 217,587 +14,387  
Euro-Bund(EUREX) Weekly Monthly
Jun20 200528 171.82 172.32 171.68 172.05 -0.02 705,336 1,335,196 +187,426 Hover/Click
Sep20 200528 174.92 175.51 174.86 175.22 -0.01 66,630 94,395 +55,102 Hover/Click
Dec20 200528 173.10 173.10 173.10 173.10 -0.02       Hover/Click
Total Volume and Open Interest 771,966 1,429,591 +242,528  
Euro-Bobl(EUREX) Weekly Monthly
Jun20 200528 134.84 135.11 134.82 135.00 +0.03 450,693 1,015,687 +108,984 Hover/Click
Sep20 200528 134.29 134.55 134.27 134.44 +0.03 32,881 97,886 +24,401 Hover/Click
Dec20 200528 134.93 134.93 134.93 134.93 +0.03       Hover/Click
Total Volume and Open Interest 483,574 1,113,573 +133,385  
Euro-Schatz(EUREX)
Jun20 200528 112.00 112.06 111.98 112.02 unch 493,898 1,436,135 +150,995  
Sep20 200528 112.04 112.09 112.02 112.06 -0.00 61,580 83,044 +43,382  
Dec20 200528 112.27 112.27 112.27 112.27 unch        
Total Volume and Open Interest 555,478 1,519,179 +194,377  
3-Mth Euribor(EUREX)
Jun20 200528 100.330 100.330 100.330 100.330 +0.010 0 771 +0  
Sep20 200528 100.375 100.375 100.375 100.375 +0.005 0 888 +0  
Dec20 200528 100.390 100.390 100.390 100.390 +0.005 0 321 +0  
Total Volume and Open Interest 0 4,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun20 200528 138~06 138~11 137~32 138~04 -0~06 488,455 103,956 -147,574 Hover/Click
Sep20 200528 137~04 137~12 136~31 137~06 -0~06 352,824 405,415 +169,911 Hover/Click
Total Volume and Open Interest 841,279 509,371 +22,337  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun20 200528 99.78 99.79 99.77 99.79 +0.01 47,238 473,064 +1,862 Hover/Click
Sep20 200528 99.82 99.82 99.81 99.82 +0.00 57,134 418,292 -6,799 Hover/Click
Dec20 200528 99.82 99.82 99.81 99.82 +0.01 43,072 402,710 -3,098 Hover/Click
Mar21 200528 99.86 99.87 99.85 99.86 +0.00 46,498 513,029 +1,350 Hover/Click
Jun21 200528 99.87 99.88 99.86 99.87 +0.01 29,358 428,650 -71 Hover/Click
Sep21 200528 99.86 99.88 99.86 99.86 +0.00 36,108 274,844 +336 Hover/Click
Total Volume and Open Interest 433,029 3,482,657 -3,990  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun20 200528 100.320 100.335 100.315 100.335 +0.015 35,134 500,087 -1,445  
Sep20 200528 100.370 100.380 100.365 100.375 +0.005 40,075 419,969 -2,804  
Dec20 200528 100.385 100.395 100.380 100.390 +0.005 33,674 379,181 +739  
Total Volume and Open Interest 418,865 3,490,480 +16,440  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun20 200528 99.85 99.85 99.84 99.85 unch 8,295 95,630 +8  
Sep20 200528 99.83 99.84 99.82 99.83 -0.01 8,976 144,882 +1,108  
Dec20 200528 99.79 99.80 99.78 99.79 -0.01 8,154 147,028 -3,010  
Mar21 200528 99.79 99.79 99.77 99.78 -0.01 8,455 115,925 -5,895  
Jun21 200528 99.76 99.77 99.75 99.76 -0.01 3,714 87,649 +911  
Sep21 200528 99.75 99.75 99.73 99.74 -0.01 2,248 57,321 -57  
Dec21 200528 99.71 99.71 99.70 99.71 unch 964 53,817 -117  
Mar22 200528 99.69 99.70 99.69 99.70 unch 1,127 43,218 +119  
Jun22 200528 99.66 99.67 99.66 99.67 unch 5 2,709 +1  
Sep22 200528 99.63 99.63 99.63 99.63 unch 0 658 +0  
Total Volume and Open Interest 41,938 749,976 -6,932  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200528 99.13 99.14 99.09 99.13 unch 88,800 1,270,807 +569  
Sep20 200528 99.10 99.10 99.08 99.10 unch 31 20,658 +31  
Total Volume and Open Interest 88,831 1,291,465 +600  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun20 200528 99.74 99.74 99.73 99.74 -0.00 76,585 1,155,426 +22,935  
Sep20 200528 99.72 99.72 99.72 99.72 -0.00 400 1,607 +375  
Total Volume and Open Interest 76,985 1,157,033 +23,310  
Gold(CMX) Weekly Monthly
Jun20 200528 1709.3 1727.8 1705.0 1713.3 +2.6 313,174 95,572 -72,244 Hover/Click
Aug20 200528 1725.0 1743.7 1720.0 1728.3 +1.5 152,501 306,954 +60,156 Hover/Click
Oct20 200528 1732.3 1752.4 1728.6 1737.3 +2.6 4,754 22,569 +1,476 Hover/Click
Dec20 200528 1737.5 1757.3 1734.3 1742.7 +2.2 6,029 69,594 +299 Hover/Click
Feb21 200528 1749.0 1755.7 1741.2 1746.8 +2.7 1,156 11,074 +10 Hover/Click
Apr21 200528 1748.8 1757.3 1748.2 1748.2 +2.9 429 2,517 +68 Hover/Click
Jun21 200528 1750.1 1759.4 1747.5 1749.5 +3.2 271 4,598 +45 Hover/Click
Aug21 200528 1750.3 1750.3 1750.3 1750.3 +3.5 76 693 +1 Hover/Click
Oct21 200528 1750.9 1750.9 1750.9 1750.9 +3.5 124 477 +105 Hover/Click
Dec21 200528 1759.0 1762.3 1751.8 1751.9 +3.5 1,024 3,237 +392 Hover/Click
Feb22 200528 1753.3 1753.3 1753.3 1753.3 +3.5       Hover/Click
Apr22 200528 1755.2 1755.2 1755.2 1755.2         Hover/Click
Silver(CMX) Weekly Monthly
Jul20 200528 1780.0 1811.0 1768.5 1796.7 +21.0 77,615 116,908 -140 Hover/Click
Sep20 200528 1785.5 1818.0 1777.5 1805.0 +21.2 5,918 22,648 +1,335 Hover/Click
Dec20 200528 1794.0 1825.0 1791.0 1814.7 +21.6 1,658 13,858 +302 Hover/Click
Mar21 200528 1813.0 1825.0 1808.0 1822.6 +21.6 92 3,062 +12 Hover/Click
May21 200528 1825.9 1825.9 1825.9 1825.9 +21.6 3 817 -1 Hover/Click
Jul21 200528 1829.6 1829.6 1829.6 1829.6 +21.6 0 70 +0 Hover/Click
Sep21 200528 1828.5 1832.5 1828.5 1832.5 +21.6 0 7 +0 Hover/Click
Total Volume and Open Interest 85,656 158,185 +1,448  
Platinum(NYMEX) Weekly Monthly
Jul20 200528 881.4 892.0 857.0 868.1 -10.0 14,289 38,787 -359 Hover/Click
Oct20 200528 877.9 890.7 857.3 868.1 -9.9 1,267 11,284 +852 Hover/Click
Jan21 200528 881.8 887.0 859.7 868.0 -7.9 141 1,314 -10 Hover/Click
Apr21 200528 869.0 869.1 868.0 869.1 -7.4 41 172 +13 Hover/Click
Total Volume and Open Interest 15,746 51,559 +495  
Palladium(NYMEX) Weekly Monthly
Jun20 200528 1974.90 1988.00 1860.00 1901.60 -75.00 1,601 812 -424 Hover/Click
Sep20 200528 1987.90 2011.30 1905.80 1946.50 -31.90 1,195 5,831 +541 Hover/Click
Dec20 200528 1978.10 1978.10 1931.10 1937.30 -30.70 57 392 -1 Hover/Click
Total Volume and Open Interest 2,853 7,035 +116  
Copper(CMX) Weekly Monthly
Jul20 200528 238.75 242.45 238.35 241.35 +3.15 70,766 99,241 -2,021 Hover/Click
Sep20 200528 240.20 243.65 239.75 242.60 +3.05 11,968 35,324 +3,069 Hover/Click
Dec20 200528 241.85 245.00 241.45 244.25 +3.00 1,683 23,312 +129 Hover/Click
Mar21 200528 243.50 246.10 243.10 245.70 +2.95 807 5,330 -15 Hover/Click
May21 200528 244.20 247.30 244.00 246.50 +2.90 545 878 +58 Hover/Click
Total Volume and Open Interest 87,379 175,499 +642  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun20 200528 25543 25794 25311 25457 -77 252,113 76,533 +2,546 Hover/Click
Sep20 200528 25439 25669 25200 25334 -87 348 1,011 +26 Hover/Click
Dec20 200528 25244 25244 25000 25244 -89 4 34 +3 Hover/Click
Mar21 200528 25130 25130 25130 25130 -88       Hover/Click
Total Volume and Open Interest 252,465 77,578 +2,575  
S & P 500(CME) Weekly Monthly
Jun20 200528 3035.50 3048.75 3033.00 3038.00 +2.50 4,792 108,154 +821 Hover/Click
Sep20 200528 3028.00 3028.00 3028.00 3028.00 +2.50 0 11 +0 Hover/Click
Dec20 200528 3021.75 3021.75 3021.75 3021.75 +2.25       Hover/Click
Mar21 200528 3015.25 3015.25 3015.25 3015.25 +2.25       Hover/Click
Total Volume and Open Interest 4,792 108,239 +821  
S & P 500 E-Mini(CME) Weekly Monthly
Jun20 200528 3035.00 3065.50 3019.50 3038.00 +2.50 1,797,241 3,121,588 -19,691 Hover/Click
Sep20 200528 3025.00 3055.75 3010.00 3028.00 +2.50 5,726 38,772 +695 Hover/Click
Dec20 200528 3018.75 3047.00 3005.25 3021.75 +2.25 241 41,949 +15 Hover/Click
Mar21 200528 3040.00 3040.00 3008.50 3015.25 +2.25 1 597 +1 Hover/Click
Total Volume and Open Interest 1,803,209 3,202,921 -18,980  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun20 200528 9436.50 9565.50 9320.50 9460.25 +27.75 486,546 207,751 -358 Hover/Click
Sep20 200528 9420.00 9548.50 9305.00 9444.00 +27.25 714 2,205 +31 Hover/Click
Dec20 200528 9407.00 9525.75 9319.00 9445.50 +23.25 1 44 +0 Hover/Click
Total Volume and Open Interest 487,261 210,002 -327  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun20 200528 1798.70 1818.50 1764.90 1772.30 -25.40 11,197 67,273 -457 Hover/Click
Sep20 200528 1769.40 1811.50 1765.60 1769.40 -25.70 6 9 +3 Hover/Click
Dec20 200528 1781.40 1781.40 1781.40 1781.40 -25.70       Hover/Click
Total Volume and Open Interest 11,203 67,282 -454  
Volatility Index(CBOE)
May20 200520 30.80 31.13 28.11 28.11 -2.64 31,620 37,361 -3,110  
Jun20 200528 29.15 30.80 28.75 30.33 +1.25 48,221 95,624 -4,636  
Jul20 200528 30.15 31.47 29.80 31.13 +1.05 25,189 48,568 +2,578  
Aug20 200528 29.92 30.95 29.59 30.68 +0.85 4,473 16,559 +109  
Total Volume and Open Interest 84,464 208,177 -955  
S & P 600(CME)
Jun20 200528 812.20 812.20 812.20 812.20 -26.10 0 595 +0  
Sep20 200528 812.80 812.80 812.80 812.80 -26.00        
Total Volume and Open Interest 0 595 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun20 200528 1437.00 1453.10 1393.90 1407.20 -29.20 216,343 558,666 +7,197 Hover/Click
Sep20 200528 1430.70 1449.60 1390.60 1403.70 -29.40 431 4,927 -38 Hover/Click
Dec20 200528 1399.70 1399.70 1399.70 1399.70 -30.80 0 1 +0 Hover/Click
Total Volume and Open Interest 216,774 563,594 +7,159  
Nikkei 225(CME)
Jun20 200528 21680 22110 21590 21920 +265 11,143 14,891 +1,781  
Sep20 200528 21750 22050 21630 21960 +295 38 25 -4  
Total Volume and Open Interest 11,181 14,916 +1,777  
Nikkei 225(SGX) Weekly Monthly
Jun20 200527 21270 21510 21140 21455 +180 55,822 122,853 +636  
Sep20 200527 21310 21405 21275 21405 +175 5 1,178 +0  
Dec20 200527 21270 21270 21270 21270 +175 1,800 16,227 +423  
Total Volume and Open Interest 57,627 167,436 +1,059  
Nikkei 225 Mini(JPX)
Jun20 200528 21640 22030 21570 22030 +540 987,840 677,461 +3,563  
Sep20 200527 21200 21425 21075 21420 +200 40,661 21,788 +1,240  
Dec20 200527 21080 21290 20945 21290 +210 690 4,505 -134  
Total Volume and Open Interest 863,100 731,412 +1,550  
Nikkei 225(JPX)
Jun20 200528 21640 22030 21570 22030 +540 75,546 347,308 -2,860  
Sep20 200528 21580 21980 21510 21980 +560 1,644 17,922 +1,115  
Dec20 200528 21460 21820 21460 21820 +530 3 66,947 -590  
Total Volume and Open Interest 77,213 511,951 -1,945  
Nikkei 225(CME) Yen
Jun20 200528 21665 22100 21575 21915 +275 54,156 42,028 +1,601  
Sep20 200528 21655 22030 21510 21855 +280 15 91 +6  
Dec20 200528 21700 21700 21700 21700 +295        
Total Volume and Open Interest 54,171 42,119 +1,607  
Nikkei 225(CME) e-Mini Yen
Jun20 200528 21920 21920 21915 21920 +280        
Sep20 200528 21860 21860 21855 21860 +280        
Dec20 200528 21700 21700 21700 21700 +290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun20 200528 4728.5 4781.5 4692.0 4762.0 +84.0 68,488 223,837 +13,273  
Jul20 200528 4692.0 4734.0 4692.0 4734.0 +85.0 1 1 +1  
Aug20 200528 4731.0 4731.0 4731.0 4731.0 +83.5        
Sep20 200528 4728.5 4728.5 4728.5 4728.5 +83.5 2 6 +2  
Dec20 200528 4670.0 4706.0 4670.0 4706.0 +83.0 0 56,613 +0  
Mar21 200528 4700.5 4700.5 4700.5 4700.5 +88.5        
Total Volume and Open Interest 68,491 294,963 +13,276  
Hang Seng Index(HKFE) Weekly Monthly
May20 200528 23230 23466 22896 23129 -76 182,870 54,583 -41,573  
Jun20 200528 23018 23238 22534 22898 -92 86,710 87,962 +36,369  
Total Volume and Open Interest 270,345 153,939 -4,959  
DAX(EUREX) Weekly Monthly
Jun20 200528 11753.0 11835.0 11653.0 11802.5 +151.0 79,284 109,356 +4,322  
Sep20 200528 11780.5 11803.5 11639.5 11784.0 +151.0 226 1,185 +87  
Dec20 200528 11800.0 11800.0 11700.0 11770.0 +151.0 6 453 +0  
Total Volume and Open Interest 79,516 110,994 +4,409  
Mini-DAX(EUREX)
Jun20 200528 11742.0 11834.0 11652.0 11802.5 +151.0 61,362 18,004 +667  
Sep20 200528 11777.0 11797.0 11647.0 11784.0 +151.0 258 779 +110  
Dec20 200528 11684.0 11770.0 11684.0 11770.0 +151.0 4 65 +1  
Total Volume and Open Interest 61,624 18,848 +778  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun20 200528 3060 3097 3044 3092 +54 1,050,256 4,451,752 +101,010  
Sep20 200528 3049 3074 3024 3070 +54 10,845 146,526 +5,680  
Dec20 200528 3047 3058 3047 3058 +53 7,224 378,991 +5,037  
Total Volume and Open Interest 1,068,325 5,008,289 +111,727  
Swiss Market Index(EUREX) Weekly Monthly
Jun20 200528 9786 9963 9766 9936 +228 48,662 199,031 -1,306  
Sep20 200528 9775 9915 9775 9905 +228 64 1,692 +17  
Dec20 200528 9808 9871 9808 9871 +228 0 216 +0  
Total Volume and Open Interest 48,726 200,939 -1,289  
FT-SE 100(EURONEXT) Weekly Monthly
Jun20 200528 6171.50 6309.50 6150.50 6224.00 +91.50 107,243 670,788 +4,304  
Sep20 200528 6179.50 6191.50 6145.00 6188.00 +90.50 323 3,002 +305  
Dec20 200528 6167.00 6167.00 6167.00 6167.00 +91.50 206 5,080 -5  
Total Volume and Open Interest 107,772 678,870 +4,604  
SPI 200(SFE) Weekly Monthly
Jun20 200528 5773.0 5927.0 5753.0 5856.0 +83.0 51,014 331,054 +2,752  
Sep20 200528 5750.0 5803.0 5750.0 5803.0 +83.0 2 697 +0  
Dec20 200528 5789.0 5789.0 5789.0 5789.0 +83.0 0 602 +0  
Total Volume and Open Interest 51,016 334,037 +2,752  
FTSE MIB(ISE)
Jun20 200528 18075.00 18405.00 18030.00 18327.00 +455.00 21,070 62,541 +3,598  
Sep20 200528 18170.00 18270.00 17935.00 18212.00 +452.00 18 512 +14  
Dec20 200528 18090.00 18090.00 18090.00 18090.00 +452.00        
Total Volume and Open Interest 21,088 63,053 +3,612  
KOSPI 200(KFE)
Jun20 200528 269.65 271.10 265.00 268.30 +1.20 254,013 345,935 -2,134  
Sep20 200528 264.90 268.10 264.90 266.60 unch 1,481 17,720 +850  
Dec20 200528 268.30 269.80 264.50 266.75 +0.75 11 37,401 -197  
Total Volume and Open Interest 255,645 427,775 -1,181  
GSCI(CME) Weekly Monthly
Jun20 200528 296.40 299.30 296.00 298.35 +1.05 17 5,684 +9  
Jul20 200528 301.45 301.75 301.45 301.45 +1.05 0 124 +0  
Aug20 200528 305.50 305.50 305.50 305.50 +9.15        
Total Volume and Open Interest 17 5,808 +9  
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf