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 02, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240502 1155.75 1200.00 1155.75 1190.00 +34.25 5,743 3,199 -3,940 Hover/Click
Jul24 240502 1170.25 1201.75 1170.25 1199.00 +28.75 153,691 380,807 +2,110 Hover/Click
Aug24 240502 1170.25 1201.50 1170.25 1199.50 +27.75 26,748 35,783 +2,705 Hover/Click
Sep24 240502 1162.50 1188.00 1162.50 1185.75 +24.50 10,365 25,755 -524 Hover/Click
Nov24 240502 1164.50 1190.25 1164.50 1187.75 +22.75 47,521 175,150 -3,495 Hover/Click
Jan25 240502 1178.00 1201.25 1178.00 1199.00 +22.00 7,695 27,917 +687 Hover/Click
Mar25 240502 1178.00 1199.25 1178.00 1197.00 +19.50 5,119 46,833 +211 Hover/Click
May25 240502 1185.50 1202.00 1184.25 1199.50 +17.75 1,402 13,998 +233 Hover/Click
Jul25 240502 1191.50 1208.00 1190.75 1205.00 +16.50 523 6,755 +94 Hover/Click
Aug25 240502 1190.50 1198.25 1190.50 1197.00 +15.00 3 55 +0 Hover/Click
Sep25 240502 1171.50 1176.75 1171.50 1176.75 +14.00 6 88 -4 Hover/Click
Nov25 240502 1157.00 1173.75 1157.00 1170.25 +14.75 188 6,187 +27 Hover/Click
Jan26 240502 1178.25 1178.25 1178.25 1178.25 +14.75 0 28 +0 Hover/Click
Mar26 240502 1176.75 1176.75 1176.75 1176.75 +14.75 0 29 +0 Hover/Click
Total Volume and Open Interest 259,005 722,851 -1,896  
Soybean Meal(CBOT) Weekly Monthly
May24 240502 343.80 358.90 343.10 357.10 +14.50 3,164 2,775 -2,350 Hover/Click
Jul24 240502 349.00 366.40 349.00 364.90 +15.90 157,379 259,425 -10,899 Hover/Click
Aug24 240502 350.10 365.30 350.10 364.10 +14.30 40,662 35,354 +4,200 Hover/Click
Sep24 240502 350.20 364.60 350.10 363.60 +13.80 20,680 28,231 +2,526 Hover/Click
Oct24 240502 350.20 364.30 350.20 363.30 +13.10 12,021 19,256 -190 Hover/Click
Dec24 240502 353.30 366.70 353.30 365.80 +12.20 40,528 69,831 +436 Hover/Click
Jan25 240502 355.40 367.10 355.20 366.40 +11.80 3,580 11,343 +248 Hover/Click
Mar25 240502 354.80 365.80 354.70 365.00 +11.00 1,480 8,302 +195 Hover/Click
May25 240502 355.80 365.60 355.80 364.80 +10.30 327 3,249 +14 Hover/Click
Jul25 240502 357.40 367.20 357.40 366.00 +9.70 91 2,427 +0 Hover/Click
Total Volume and Open Interest 279,985 441,965 -5,819  
Soybean Oil(CBOT) Weekly Monthly
May24 240502 42.50 42.75 42.35 42.57 unch 3,300 2,830 -1,658 Hover/Click
Jul24 240502 43.40 43.59 42.83 43.24 -0.02 122,936 274,424 +1,529 Hover/Click
Aug24 240502 43.60 43.84 43.14 43.51 -0.03 32,710 53,574 -2,657 Hover/Click
Sep24 240502 43.86 44.06 43.39 43.73 -0.04 19,090 37,574 +367 Hover/Click
Oct24 240502 43.97 44.17 43.55 43.87 -0.05 8,267 25,278 +533 Hover/Click
Dec24 240502 44.32 44.52 43.91 44.24 -0.02 38,034 114,855 +310 Hover/Click
Jan25 240502 44.67 44.76 44.17 44.52 +0.01 4,876 18,985 +709 Hover/Click
Mar25 240502 44.96 45.03 44.47 44.82 +0.01 2,648 11,905 +422 Hover/Click
May25 240502 45.22 45.30 44.75 45.08 unch 990 4,162 +286 Hover/Click
Jul25 240502 45.09 45.48 44.97 45.32 +0.02 1,087 2,681 +319 Hover/Click
Total Volume and Open Interest 234,581 551,017 +344  
Canola(WCE) Weekly Monthly
May24 240502 622.9 622.9 622.9 622.9 +11.2 27 575 -27 Hover/Click
Jul24 240502 625.7 638.0 623.8 636.9 +11.2 28,760 165,660 +4,251 Hover/Click
Nov24 240502 640.0 654.0 640.0 652.1 +9.5 12,459 67,271 +2,741 Hover/Click
Jan25 240502 650.2 662.9 649.1 660.5 +9.0 1,615 9,682 +253 Hover/Click
Mar25 240502 658.7 667.9 658.7 665.2 +8.4 347 1,302 -24 Hover/Click
May25 240502 668.0 668.0 665.0 666.3 +6.1 329 139 -262 Hover/Click
Total Volume and Open Interest 43,539 244,678 +6,932  
Corn(CBOT) Weekly Monthly
May24 240502 442.75 452.25 442.50 452.00 +8.75 14,833 8,257 -9,456 Hover/Click
Jul24 240502 450.00 460.50 449.75 459.75 +9.00 149,008 700,144 +2,803 Hover/Click
Sep24 240502 459.50 467.75 458.00 467.00 +8.00 35,495 221,544 +1,414 Hover/Click
Dec24 240502 471.50 480.50 471.50 479.50 +6.75 60,281 364,394 +3,537 Hover/Click
Mar25 240502 485.00 492.75 485.00 492.25 +5.75 10,576 52,626 +1,519 Hover/Click
May25 240502 493.75 500.75 493.50 500.50 +5.50 2,361 12,554 +295 Hover/Click
Jul25 240502 499.00 506.75 499.00 506.50 +5.25 4,066 26,415 +105 Hover/Click
Sep25 240502 481.00 487.50 481.00 487.25 +4.50 166 3,039 +12 Hover/Click
Dec25 240502 486.00 491.25 486.00 491.00 +4.50 1,222 26,196 +31 Hover/Click
Mar26 240502 496.50 501.75 496.25 501.25 +5.25 13 707 +9 Hover/Click
Total Volume and Open Interest 278,031 1,417,715 +277  
Wheat(CBOT) Weekly Monthly
May24 240502 592.75 592.75 580.75 586.50 +5.00 1,411 1,353 -1,141 Hover/Click
Jul24 240502 598.75 615.50 595.50 604.25 +5.00 86,577 207,537 -2,520 Hover/Click
Sep24 240502 619.00 634.25 616.00 624.25 +5.25 36,470 65,096 +801 Hover/Click
Dec24 240502 646.00 659.25 642.75 650.50 +4.75 26,608 69,143 +912 Hover/Click
Mar25 240502 667.25 679.00 664.00 671.50 +4.25 8,677 12,074 +1,121 Hover/Click
May25 240502 679.00 690.50 676.00 683.00 +3.50 1,764 3,571 +49 Hover/Click
Total Volume and Open Interest 163,025 362,572 -449  
Wheat(KCBT) Weekly Monthly
May24 240502 637.00 637.00 637.00 637.00 +11.50 276 47 -148 Hover/Click
Jul24 240502 626.25 638.75 624.50 636.50 +11.50 47,513 134,997 -5,191 Hover/Click
Sep24 240502 639.00 651.25 637.50 649.50 +11.00 20,857 47,989 -852 Hover/Click
Dec24 240502 660.00 672.00 658.25 670.75 +11.25 15,046 37,379 +259 Hover/Click
Mar25 240502 676.50 687.25 674.00 686.75 +11.25 3,103 5,621 +470 Hover/Click
May25 240502 683.50 694.25 682.00 693.75 +11.25 917 1,361 -105 Hover/Click
Jul25 240502 674.75 689.00 674.75 687.50 +12.25 173 833 +68 Hover/Click
Total Volume and Open Interest 87,912 228,424 -5,493  
Wheat(MGE) Weekly Monthly
May24 240502 712.00 718.00 708.25 708.25 +5.75 85 33 -74 Hover/Click
Jul24 240502 700.75 711.00 700.50 709.25 +7.00 9,946 32,251 -1,796 Hover/Click
Sep24 240502 707.00 716.00 706.00 714.75 +7.00 3,486 9,641 -59 Hover/Click
Dec24 240502 718.00 727.50 718.00 726.00 +6.75 1,167 6,326 -322 Hover/Click
Mar25 240502 730.00 737.50 730.00 736.25 +6.25 154 965 +44 Hover/Click
May25 240502 737.00 737.00 737.00 737.00 +3.75 4 104 +3 Hover/Click
Total Volume and Open Interest 14,844 49,395 -2,202  
Oats(CBOT) Weekly Monthly
May24 240502 388.00 388.00 388.00 388.00 +9.00 4 19 -4 Hover/Click
Jul24 240502 374.75 387.50 370.00 386.50 +9.00 1,241 2,662 -283 Hover/Click
Sep24 240502 369.75 372.75 369.75 372.75 +1.00 4 32 +0 Hover/Click
Dec24 240502 368.25 371.50 364.50 370.00 +2.25 25 604 +0 Hover/Click
Total Volume and Open Interest 1,274 3,322 -287  
Rough Rice(CBOT) Weekly Monthly
May24 240502 18.44 18.44 18.17 18.17 -0.80 145 306 -214 Hover/Click
Jul24 240502 19.20 19.24 18.25 18.34 -0.91 850 5,306 +232 Hover/Click
Sep24 240502 15.17 15.18 15.10 15.15 -0.05 37 3,022 +14 Hover/Click
Nov24 240502 15.26 15.28 15.20 15.23 -0.09 2 162 +2 Hover/Click
Total Volume and Open Interest 1,034 8,868 +34  
Live Cattle(CME) Weekly Monthly
Jun24 240502 177.150 178.000 176.450 176.800 +2.950 31,306 104,986 -1,429 Hover/Click
Aug24 240502 174.800 175.285 173.450 173.950 +2.850 16,307 71,686 +904 Hover/Click
Oct24 240502 178.000 178.880 177.100 177.380 +2.530 11,748 44,490 +270 Hover/Click
Dec24 240502 182.235 183.300 181.750 181.985 +2.485 6,706 30,474 +437 Hover/Click
Feb25 240502 186.035 186.935 185.400 185.650 +2.300 4,185 11,801 +349 Hover/Click
Apr25 240502 188.450 189.350 187.785 188.035 +2.250 749 7,552 +61 Hover/Click
Total Volume and Open Interest 71,214 275,985 +549  
Feeder Cattle(CME) Weekly Monthly
May24 240502 244.485 245.600 243.200 243.600 +2.165 2,892 8,112 -288 Hover/Click
Aug24 240502 255.330 257.480 254.800 255.235 +3.485 8,758 22,238 +473 Hover/Click
Sep24 240502 256.000 258.150 255.550 255.985 +3.385 3,267 6,333 +115 Hover/Click
Oct24 240502 256.050 258.200 255.630 256.085 +3.435 2,190 5,490 +273 Hover/Click
Nov24 240502 255.185 257.250 254.830 255.285 +3.385 708 3,657 +10 Hover/Click
Jan25 240502 254.000 254.550 252.000 252.550 +3.420 372 2,570 +74 Hover/Click
Mar25 240502 251.000 253.380 250.935 251.285 +3.235 76 280 +17 Hover/Click
Total Volume and Open Interest 18,274 48,704 +676  
Lean Hogs(CME) Weekly Monthly
May24 240502 92.780 93.130 92.450 93.080 +0.050 768 5,022 -10  
Jun24 240502 100.050 100.680 99.380 99.930 -0.500 22,711 94,509 -2,103 Hover/Click
Jul24 240502 103.430 104.180 102.900 103.530 -0.100 9,941 50,298 +597 Hover/Click
Aug24 240502 101.730 102.550 101.430 102.200 +0.050 7,604 41,399 -597 Hover/Click
Oct24 240502 84.300 85.200 83.850 84.880 +0.480 4,696 55,737 +411 Hover/Click
Dec24 240502 75.500 76.800 75.500 76.700 +0.750 3,605 37,871 -240 Hover/Click
Feb25 240502 79.550 80.430 79.030 80.330 +0.780 2,718 9,379 +736 Hover/Click
Apr25 240502 83.430 84.200 82.950 84.150 +0.720 727 3,776 +136 Hover/Click
Total Volume and Open Interest 52,869 299,666 -1,044  
Class III Milk(CME) Weekly Monthly
May24 240502 18.29 18.40 18.17 18.32 -0.03 738 4,359 -36 Hover/Click
Jun24 240502 18.51 18.94 18.40 18.90 +0.36 838 4,149 +152 Hover/Click
Jul24 240502 18.75 19.07 18.75 19.05 +0.22 307 2,397 +34 Hover/Click
Aug24 240502 18.93 19.20 18.89 19.19 +0.29 114 1,505 +17 Hover/Click
Sep24 240502 19.05 19.24 19.05 19.24 +0.19 93 1,301 +8 Hover/Click
Oct24 240502 18.99 19.10 18.99 19.10 +0.15 69 1,119 +23 Hover/Click
Nov24 240502 18.70 18.80 18.65 18.75 +0.10 32 1,165 +12 Hover/Click
Dec24 240502 18.30 18.37 18.25 18.33 +0.03 36 1,019 +24 Hover/Click
Jan25 240502 18.06 18.06 18.06 18.06 -0.04 23 635 +8 Hover/Click
Feb25 240502 18.10 18.10 18.10 18.10 unch 23 644 +23 Hover/Click
Mar25 240502 18.10 18.10 18.05 18.05 -0.05 23 578 +12 Hover/Click
Apr25 240502 18.09 18.09 18.09 18.09 unch 0 384 +0 Hover/Click
May25 240502 18.14 18.14 18.13 18.13 +0.04 0 381 +0 Hover/Click
Total Volume and Open Interest 2,296 20,478 -4,744  
Cocoa(ICE) Weekly Monthly
May24 240502 8750 8750 8240 8483 -700 18 121 -25 Hover/Click
Jul24 240502 7796 8260 7264 7563 -721 24,973 54,370 -1,485 Hover/Click
Sep24 240502 7230 7764 6826 7106 -671 10,399 32,986 +15 Hover/Click
Dec24 240502 6850 7165 6286 6545 -620 6,882 36,116 +26 Hover/Click
Mar25 240502 6248 6541 5688 5928 -579 4,675 15,109 +275 Hover/Click
May25 240502 5793 6277 5500 5733 -545 1,814 6,987 +335 Hover/Click
Jul25 240502 5691 6141 5403 5630 -533 1,108 4,988 +3 Hover/Click
Total Volume and Open Interest 50,881 152,039 -722  
Coffee "C"(ICE) Weekly Monthly
May24 240502 218.00 218.00 208.65 208.65 -10.40 18 369 -48 Hover/Click
Jul24 240502 216.50 216.80 204.50 206.10 -9.90 30,858 118,189 -2,253 Hover/Click
Sep24 240502 214.30 214.60 202.75 204.35 -9.70 13,154 57,533 +592 Hover/Click
Dec24 240502 212.25 212.80 201.00 202.50 -9.50 8,295 33,963 +296 Hover/Click
Mar25 240502 212.15 212.15 200.40 201.90 -9.50 2,562 12,398 +480 Hover/Click
May25 240502 209.50 209.65 199.55 200.95 -9.40 440 4,347 -25 Hover/Click
Total Volume and Open Interest 55,820 235,673 -878  
Orange Juice(ICE) Weekly Monthly
May24 240502 391.50 394.75 391.30 392.90 -0.60 41 54 -28 Hover/Click
Jul24 240502 370.00 375.00 367.85 372.90 +2.90 565 6,886 -32 Hover/Click
Sep24 240502 370.20 372.75 367.05 371.00 +2.70 79 984 +33 Hover/Click
Nov24 240502 369.60 369.60 369.55 369.55 +2.00 1 116 +1 Hover/Click
Jan25 240502 364.75 364.75 364.75 364.75 +1.50 1 47 +1 Hover/Click
Mar25 240502 358.55 358.55 358.55 358.55 +1.40 0 3 +0 Hover/Click
Total Volume and Open Interest 687 8,091 -25  
Sugar #11(ICE) Weekly Monthly
Jul24 240502 19.35 19.49 19.10 19.25 +0.03 48,666 360,790 +3,412 Hover/Click
Oct24 240502 19.35 19.52 19.12 19.29 +0.04 18,748 182,593 +1,519 Hover/Click
Mar25 240502 19.58 19.77 19.40 19.57 +0.05 11,333 113,094 -367 Hover/Click
May25 240502 19.04 19.16 18.81 18.99 +0.06 3,258 51,849 +461 Hover/Click
Jul25 240502 18.75 18.87 18.52 18.74 +0.10 2,528 35,851 +421 Hover/Click
Oct25 240502 18.82 18.92 18.59 18.81 +0.11 1,807 28,472 +302 Hover/Click
Mar26 240502 19.05 19.15 18.86 19.07 +0.12 573 12,584 -42 Hover/Click
May26 240502 18.60 18.65 18.40 18.60 +0.13 430 5,034 +42 Hover/Click
Total Volume and Open Interest 88,055 800,460 -31,011  
London Cocoa(LCE) Weekly Monthly
May24 240502 746 1125 446 590 -664 9,561 19,208 -13,448 Hover/Click
Jul24 240502 491 569 6399 1 -695 14,785 39,429 -3,034 Hover/Click
Sep24 240502 6495 22 5828 6033 +5904 13,265 47,412 -818 Hover/Click
Dec24 240502 5892 5968 5311 5453 -572 9,061 45,830 -257 Hover/Click
Mar25 240502 5285 5400 4776 4908 -495 8,178 41,255 +1,057 Hover/Click
May25 240502 5080 5126 4540 4694 -456 4,358 14,540 +1,068 Hover/Click
Jul25 240502 5003 5003 4424 4552 -451 2,800 10,201 +177 Hover/Click
Total Volume and Open Interest 64,030 226,746 -14,690  
London Sugar(LCE) Weekly Monthly
Aug24 240502 569.60 575.60 566.50 570.50 +2.20 3,944 45,072 +72 Hover/Click
Oct24 240502 547.50 551.80 542.30 546.50 +1.00 850 16,755 +56 Hover/Click
Dec24 240502 538.40 540.70 531.50 536.50 +1.10 698 10,369 +75 Hover/Click
Mar25 240502 536.60 538.70 529.80 535.20 +1.20 328 9,641 +57 Hover/Click
May25 240502 535.80 535.80 531.20 533.90 +1.10 65 3,242 +10 Hover/Click
Total Volume and Open Interest 5,925 88,315 +281  
Cotton(ICE) Weekly Monthly
May24 240502 74.92 74.92 74.92 74.92 -0.89 9 2 -1 Hover/Click
Jul24 240502 76.52 78.13 75.25 75.62 -0.89 36,596 102,582 +1,676 Hover/Click
Oct24 240502 76.88 76.95 74.99 75.03 -0.97 29 183 +6 Hover/Click
Dec24 240502 75.25 76.24 74.02 74.18 -0.99 16,235 82,598 -230 Hover/Click
Mar25 240502 76.97 77.75 75.52 75.62 -1.17 3,132 12,426 +214 Hover/Click
May25 240502 78.32 79.06 76.90 76.97 -1.20 614 2,414 -4 Hover/Click
Total Volume and Open Interest 57,046 204,757 +1,671  
Crude Oil(NYM) Weekly Monthly
Jun24 240502 79.15 79.90 78.41 78.95 -0.05 400,680 374,052 -8,535 Hover/Click
Jul24 240502 78.60 79.34 77.91 78.48 +0.04 233,662 242,279 +6,274 Hover/Click
Aug24 240502 78.03 78.72 77.38 77.95 +0.10 131,590 130,741 +5,998 Hover/Click
Sep24 240502 77.34 78.07 76.80 77.37 +0.15 80,927 131,299 +349 Hover/Click
Oct24 240502 76.70 77.41 76.23 76.78 +0.19 20,895 79,708 +1,080 Hover/Click
Nov24 240502 76.12 76.82 75.69 76.23 +0.22 15,170 50,528 -630 Hover/Click
Dec24 240502 75.47 76.26 75.17 75.73 +0.28 61,135 184,868 -4,023 Hover/Click
Jan25 240502 75.02 75.65 74.70 75.21 +0.30 5,497 42,199 +30 Hover/Click
Feb25 240502 74.48 75.10 74.23 74.71 +0.33 1,387 31,790 +199 Hover/Click
Mar25 240502 74.00 74.62 73.81 74.25 +0.36 7,554 44,185 -57 Hover/Click
Apr25 240502 74.09 74.09 73.40 73.81 +0.37 973 25,835 +98 Hover/Click
May25 240502 73.43 73.77 73.30 73.40 +0.38 829 22,695 -154 Hover/Click
Jun25 240502 72.73 73.42 72.57 73.04 +0.40 11,839 97,975 +117 Hover/Click
Jul25 240502 72.65 72.65 72.65 72.65 +0.42 406 22,250 +123 Hover/Click
Aug25 240502 72.38 72.44 72.27 72.27 +0.41 425 14,521 +101 Hover/Click
Sep25 240502 72.02 72.11 71.69 71.92 +0.41 697 21,372 +119 Hover/Click
Total Volume and Open Interest 1,011,465 1,794,542 +3,288  
e-miNY Crude Oil(NYM)
Jun24 240502 79.200 79.875 78.400 78.950 -0.050 10,757 1,866 -173  
Jul24 240502 78.575 79.325 77.925 78.475 +0.025 870 186 -9  
Aug24 240502 78.325 78.550 77.500 77.950 +0.100 14 95 +8  
Sep24 240502 77.000 77.500 77.000 77.375 +0.150 1 85 +0  
Oct24 240502 76.775 76.900 76.775 76.775 +0.175 1 12 +1  
Nov24 240502 76.250 76.300 76.250 76.250 +0.250 2 9 +0  
Dec24 240502 75.550 76.200 75.200 75.725 +0.275 39 198 +10  
Jan25 240502 75.075 75.600 74.800 75.200 +0.300 15 3 +0  
Feb25 240502 74.700 74.700 74.700 74.700 +0.325 0 1 +0  
Mar25 240502 74.250 74.250 74.250 74.250 +0.350        
Total Volume and Open Interest 11,699 2,505 -163  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240502 245.79 247.49 242.19 244.31 -0.88 60,739 99,191 -273 Hover/Click
Jul24 240502 247.09 248.84 243.78 245.76 -0.75 33,380 49,136 +3,097 Hover/Click
Aug24 240502 248.09 250.05 245.29 247.06 -0.67 19,007 32,440 -588 Hover/Click
Sep24 240502 249.51 251.10 246.62 248.29 -0.47 15,508 44,359 -78 Hover/Click
Oct24 240502 250.21 251.79 247.52 249.13 -0.36 8,344 25,044 +957 Hover/Click
Nov24 240502 250.74 251.75 247.66 249.21 -0.27 7,589 23,797 +886 Hover/Click
Dec24 240502 249.58 251.20 247.28 248.84 -0.09 13,551 37,397 +778 Hover/Click
Jan25 240502 250.25 250.96 247.30 248.86 +0.15 2,144 12,416 +171 Hover/Click
Feb25 240502 248.57 250.05 246.51 248.10 +0.30 752 5,631 +99 Hover/Click
Mar25 240502 248.50 248.66 245.14 246.65 +0.34 614 6,502 +132 Hover/Click
Apr25 240502 244.39 245.89 243.33 244.72 +0.43 359 4,491 -22 Hover/Click
May25 240502 243.20 244.27 241.93 243.53 +0.55 337 1,716 -6 Hover/Click
Jun25 240502 242.72 244.28 241.26 242.65 +0.72 1,183 8,314 +343 Hover/Click
Jul25 240502 241.88 242.13 241.46 242.13 +0.83 160 852 +41 Hover/Click
Total Volume and Open Interest 164,087 362,277 +2,974  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240502 257.54 260.70 256.77 259.65 +1.91 84,439 147,947 +3,096 Hover/Click
Jul24 240502 254.36 257.32 253.54 256.18 +1.67 47,551 79,162 +1,776 Hover/Click
Aug24 240502 249.90 252.63 248.94 251.47 +1.63 18,187 36,857 +1,614 Hover/Click
Sep24 240502 244.03 246.93 243.33 245.77 +1.60 12,364 42,716 +416 Hover/Click
Oct24 240502 223.50 226.65 223.10 225.44 +1.51 5,880 24,112 +65 Hover/Click
Nov24 240502 217.61 220.01 216.61 218.88 +1.46 3,866 22,701 +832 Hover/Click
Dec24 240502 213.02 215.80 212.49 214.65 +1.46 5,344 28,801 +579 Hover/Click
Jan25 240502 211.36 213.07 210.37 212.40 +1.49 1,196 10,359 -155 Hover/Click
Feb25 240502 212.26 212.32 210.23 212.12 +1.50 555 2,288 -5 Hover/Click
Mar25 240502 212.41 213.72 212.10 213.52 +1.45 806 5,456 +117 Hover/Click
Total Volume and Open Interest 180,714 413,408 +1,042  
e-miNY RBOB Gasoline(NYM)
Jun24 240502 259.65 259.65 259.65 259.65 +1.91        
Jul24 240502 256.18 256.18 256.18 256.18 +1.67        
Aug24 240502 251.47 251.47 251.47 251.47 +1.63        
Sep24 240502 245.77 245.77 245.77 245.77 +1.60        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun24 240502 1.931 2.050 1.927 2.035 +0.103 150,370 265,437 -6,021 Hover/Click
Jul24 240502 2.263 2.344 2.261 2.331 +0.065 80,033 260,336 +4,740 Hover/Click
Aug24 240502 2.387 2.459 2.386 2.447 +0.056 41,791 104,169 +3,793 Hover/Click
Sep24 240502 2.412 2.475 2.405 2.465 +0.053 43,023 156,840 +2,039 Hover/Click
Oct24 240502 2.525 2.583 2.515 2.573 +0.050 37,566 112,370 +1,587 Hover/Click
Nov24 240502 2.943 2.994 2.930 2.984 +0.043 16,934 60,161 +688 Hover/Click
Dec24 240502 3.493 3.526 3.463 3.517 +0.035 11,721 68,687 +1,019 Hover/Click
Jan25 240502 3.759 3.791 3.732 3.784 +0.035 12,491 87,354 -155 Hover/Click
Feb25 240502 3.592 3.625 3.569 3.618 +0.031 3,405 37,570 -755 Hover/Click
Mar25 240502 3.217 3.237 3.190 3.229 +0.020 6,307 83,013 +247 Hover/Click
Apr25 240502 3.010 3.023 2.980 3.016 +0.013 8,284 74,969 +420 Hover/Click
May25 240502 3.066 3.077 3.039 3.067 +0.005 3,182 30,614 -127 Hover/Click
Jun25 240502 3.259 3.263 3.224 3.249 -0.002 2,202 12,124 +270 Hover/Click
Jul25 240502 3.447 3.455 3.419 3.442 -0.004 1,144 21,060 +355 Hover/Click
Aug25 240502 3.471 3.500 3.465 3.491 -0.001 876 9,882 +64 Hover/Click
Sep25 240502 3.450 3.468 3.436 3.463 +0.001 922 9,262 +3 Hover/Click
Total Volume and Open Interest 431,567 1,559,471 +9,448  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240502 83.59 84.44 83.05 83.67 +0.23 418,504 624,770 -7,251 Hover/Click
Aug24 240502 82.84 83.75 82.44 83.03 +0.24 219,151 326,287 +7,275 Hover/Click
Sep24 240502 82.26 83.08 81.84 82.40 +0.25 134,294 236,850 +7,890 Hover/Click
Oct24 240502 81.81 82.43 81.26 81.79 +0.26 56,179 134,658 -2,865 Hover/Click
Nov24 240502 81.20 81.83 80.72 81.24 +0.27 30,913 101,917 +543 Hover/Click
Dec24 240502 80.56 81.26 80.18 80.70 +0.29 99,773 246,646 -4,876 Hover/Click
Jan25 240502 80.13 80.70 79.67 80.18 +0.32 10,138 61,742 +1,004 Hover/Click
Feb25 240502 79.46 80.17 79.18 79.68 +0.34 7,334 49,166 -168 Hover/Click
Mar25 240502 79.06 79.68 78.73 79.20 +0.36 10,970 47,524 +274 Hover/Click
Apr25 240502 78.70 79.18 78.31 78.76 +0.38 2,805 32,949 +474 Hover/Click
May25 240502 78.22 78.77 77.94 78.37 +0.40 2,227 31,693 +276 Hover/Click
Jun25 240502 77.88 78.46 77.60 78.04 +0.42 19,990 88,346 +2,679 Hover/Click
Jul25 240502 77.71 77.71 77.71 77.71 +0.44 2,535 16,828 +79 Hover/Click
Aug25 240502 77.37 77.37 77.37 77.37 +0.44 880 13,370 +90 Hover/Click
Total Volume and Open Interest 1,053,958 2,325,755 -81,849  
Gas Oil(ICE) Weekly Monthly
May24 240502 750.50 756.75 739.75 743.75 -9.25 47,111 82,225 -8,544 Hover/Click
Jun24 240502 753.50 759.75 743.75 747.50 -8.75 98,142 183,078 +904 Hover/Click
Jul24 240502 756.25 762.50 747.00 750.75 -8.00 50,646 110,357 -436 Hover/Click
Aug24 240502 759.00 764.00 749.00 752.75 -7.50 29,367 62,468 -869 Hover/Click
Sep24 240502 760.25 765.25 751.25 755.00 -7.00 33,226 83,210 -488 Hover/Click
Oct24 240502 762.25 767.25 753.75 757.25 -6.75 22,457 58,695 -623 Hover/Click
Nov24 240502 761.50 764.00 751.00 754.50 -6.25 13,335 41,846 +1,503 Hover/Click
Dec24 240502 752.25 757.75 745.25 748.50 -5.75 37,529 93,060 -1,886 Hover/Click
Jan25 240502 752.75 754.00 743.50 746.25 -5.50 5,157 25,602 -328 Hover/Click
Feb25 240502 749.00 751.75 743.25 744.00 -5.00 1,284 13,081 +4 Hover/Click
Total Volume and Open Interest 350,901 859,155 -8,479  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240502 79.14 79.88 78.43 78.95 -0.05 57,077 98,954 -12,328 Hover/Click
Jul24 240502 78.60 79.32 77.93 78.48 +0.04 100,559 77,846 -13,605 Hover/Click
Aug24 240502 78.19 78.71 77.43 77.95 +0.10 80,536 34,868 +2,464 Hover/Click
Sep24 240502 77.35 78.06 76.84 77.37 +0.15 64,683 60,393 +4,925 Hover/Click
Oct24 240502 77.16 77.42 76.26 76.78 +0.19 27,927 17,973 +1,680 Hover/Click
Nov24 240502 76.29 76.83 75.84 76.24 +0.23 10,579 15,065 -265 Hover/Click
Dec24 240502 75.73 76.17 75.33 75.73 +0.28 19,010 95,357 -245 Hover/Click
Jan25 240502 75.00 75.21 74.96 75.21 +0.30 1,295 11,061 +476 Hover/Click
Feb25 240502 74.71 74.71 74.71 74.71 +0.33 371 5,463 +70 Hover/Click
Mar25 240502 74.26 74.34 74.22 74.25 +0.36 1,280 8,403 +47 Hover/Click
Apr25 240502 73.81 73.81 73.81 73.81 +0.37 152 3,355 -12 Hover/Click
May25 240502 73.40 73.40 73.40 73.40 +0.38 119 3,369 +1 Hover/Click
Jun25 240502 72.82 73.04 72.82 73.04 +0.40 3,107 21,802 +310 Hover/Click
Jul25 240502 72.65 72.65 72.65 72.65 +0.41 36 4,093 +0 Hover/Click
Aug25 240502 72.27 72.27 72.27 72.27 +0.41 47 3,573 -40 Hover/Click
Sep25 240502 71.92 71.92 71.92 71.92 +0.41 47 6,346 +0 Hover/Click
Total Volume and Open Interest 370,472 567,663 -16,515  
US Dollar Index(ICE) Weekly Monthly
Jun24 240502 105.590 105.785 105.170 105.177 -0.450 17,345 48,112 +1,630 Hover/Click
Sep24 240502 105.315 105.390 104.808 104.808 -0.430 171 667 +99 Hover/Click
Dec24 240502 104.457 104.457 104.457 104.457 -0.430 0 5 +0 Hover/Click
Total Volume and Open Interest 17,516 48,784 +1,729  
Australian Dollar(CME) Weekly Monthly
Jun24 240502 65.35 65.83 65.25 65.82 +0.40 140,259 222,251 -565 Hover/Click
Sep24 240502 65.53 65.97 65.41 65.97 +0.40 120 680 +1 Hover/Click
Dec24 240502 65.77 66.09 65.52 66.09 +0.40 9 819 +5 Hover/Click
Total Volume and Open Interest 140,578 224,573 -491  
British Pound(CME) Weekly Monthly
Jun24 240502 125.28 125.47 124.75 125.42 -0.07 125,734 229,121 -2,967 Hover/Click
Sep24 240502 125.47 125.55 124.90 125.51 -0.07 76 3,242 -27 Hover/Click
Dec24 240502 125.69 125.69 125.04 125.60 -0.08 0 1,192 +0 Hover/Click
Total Volume and Open Interest 126,040 235,610 -2,863  
Canadian Dollar(CME) Weekly Monthly
Jun24 240502 72.85 73.22 72.85 73.21 +0.22 125,048 203,209 +1,548 Hover/Click
Sep24 240502 73.01 73.34 72.99 73.34 +0.22 542 4,776 +172 Hover/Click
Dec24 240502 73.22 73.47 73.14 73.47 +0.21 33 2,158 +32 Hover/Click
Mar25 240502 73.62 73.62 73.28 73.62 +0.22 0 371 +0 Hover/Click
Total Volume and Open Interest 125,734 211,555 +1,806  
Japanese Yen(CME) Weekly Monthly
Jun24 240502 65.14 65.77 64.40 65.76 +1.69 191,814 328,526 -9,976 Hover/Click
Sep24 240502 66.09 66.65 65.29 66.65 +1.71 494 2,073 -83 Hover/Click
Dec24 240502 66.71 67.53 66.25 67.53 +1.72 22 522 +4 Hover/Click
Total Volume and Open Interest 193,588 334,848 -10,343  
Swiss Franc(CME) Weekly Monthly
Jun24 240502 109.74 110.57 109.56 110.44 +0.73 53,023 98,359 +938 Hover/Click
Sep24 240502 110.71 111.60 110.71 111.59 +0.72 15 395 -4 Hover/Click
Dec24 240502 112.75 112.75 111.94 112.75 +0.69 5 90 +0 Hover/Click
Total Volume and Open Interest 53,049 98,926 +935  
EuroFX(CME) Weekly Monthly
Jun24 240502 107.32 107.51 106.94 107.50 +0.01 252,455 641,785 -562 Hover/Click
Sep24 240502 107.83 107.95 107.40 107.95 +0.01 780 4,221 +121 Hover/Click
Dec24 240502 108.30 108.44 107.92 108.44 +0.01 16 1,870 +2 Hover/Click
Total Volume and Open Interest 253,695 652,297 -540  
Mexican Peso(CME) Weekly Monthly
Jun24 240502 583.75 587.38 583.50 585.38 -0.50 64,047 249,029 +702 Hover/Click
Sep24 240502 577.13 578.88 575.75 577.13 -0.38 0 88 +0 Hover/Click
Total Volume and Open Interest 64,047 249,126 +702  
Brazilian Real(CME) Weekly Monthly
Jun24 240502 193.45 195.45 193.05 195.15 +1.65 11,126 55,594 +740 Hover/Click
Jul24 240502 192.70 194.85 192.55 194.65 +1.80 9 7 +6  
Aug24 240502 194.10 194.10 194.10 194.10 +3.25        
Sep24 240502 193.50 193.50 193.50 193.50 +3.20       Hover/Click
Total Volume and Open Interest 11,135 55,601 -44,392  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240502 114~180 115~050 114~020 115~040 +0~030 539,736 1,571,853 +13,263 Hover/Click
Sep24 240502 114~170 115~060 114~040 115~050 +0~030 997 2,013 +390 Hover/Click
Dec24 240502 115~050 115~050 114~080 115~050 +0~030 0 22 +0 Hover/Click
Total Volume and Open Interest 540,733 1,573,888 +13,653  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240502 107~285 108~120 107~250 108~115 +0~080 2,697,134 4,406,583 -44,953 Hover/Click
Sep24 240502 108~030 108~205 108~015 108~200 +0~085 8,577 8,809 +3,340 Hover/Click
Dec24 240502 108~000 108~290 108~000 108~290 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 2,705,711 4,415,393 -41,613  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240502 105~016 105~132 105~002 105~130 +0~064 1,699,696 6,006,174 +7,403 Hover/Click
Sep24 240502 105~124 105~234 105~106 105~234 +0~070 318 9,382 -53 Hover/Click
Dec24 240502 106~064 106~064 106~064 106~064 +0~070       Hover/Click
Total Volume and Open Interest 1,700,014 6,015,556 +7,350  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240502 101~150 101~202 101~143 101~200 +0~035 940,518 4,099,332 +13,014 Hover/Click
Sep24 240502 101~244 101~301 101~237 101~297 +0~037 317 3,971 +221 Hover/Click
Dec24 240502 102~104 102~104 102~104 102~104 +0~037       Hover/Click
Total Volume and Open Interest 940,835 4,103,303 +13,235  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240502 94.925 94.940 94.925 94.935 +0.025 72,018 281,479 -1,374  
Sep24 240502 95.080 95.115 95.080 95.105 +0.045 65,432 234,177 +2,063  
Dec24 240502 95.240 95.290 95.240 95.270 +0.070 85,477 341,272 -1,060  
Mar25 240502 95.360 95.445 95.360 95.425 +0.100 61,582 190,254 +3,303  
Jun25 240502 95.510 95.585 95.505 95.565 +0.115 48,835 177,761 +4,186  
Sep25 240502 95.620 95.710 95.620 95.690 +0.125 35,200 135,188 -684  
Dec25 240502 95.755 95.820 95.745 95.805 +0.125 57,952 197,642 +3,842  
Mar26 240502 95.840 95.910 95.840 95.900 +0.125 25,850 103,113 +2,586  
Jun26 240502 95.930 95.990 95.925 95.980 +0.120 27,737 72,912 +6,548  
Sep26 240502 95.980 96.050 95.980 96.045 +0.115 13,675 49,112 +42  
Dec26 240502 96.050 96.105 96.045 96.100 +0.110 19,263 57,940 -1,196  
Mar27 240502 96.075 96.155 96.075 96.145 +0.105 19,259 47,224 -5,382  
Jun27 240502 96.140 96.195 96.135 96.180 +0.100 10,100 40,032 -1,498  
Sep27 240502 96.165 96.220 96.160 96.205 +0.100 18,451 31,350 -126  
Dec27 240502 96.185 96.230 96.175 96.215 +0.090 20,780 42,623 +4,089  
Mar28 240502 96.160 96.240 96.160 96.225 +0.085 8,121 14,114 -218  
Jun28 240502 96.215 96.250 96.200 96.235 +0.080 5,454 10,422 +350  
Sep28 240502 96.205 96.250 96.205 96.240 +0.075 2,985 5,568 -130  
Total Volume and Open Interest 609,112 2,284,954 +11,572  
Ultra T-Bond(CBOT)
Jun24 240502 120~10 120~31 119~17 120~29 -0~05 443,495 1,639,493 +5,402  
Sep24 240502 120~15 120~31 119~19 120~30 -0~04 7 38 +1  
Dec24 240502 122~04 122~04 122~04 122~04 -0~04        
Total Volume and Open Interest 443,502 1,639,531 +5,403  
Ultra 10-Yr T-Note(CBOT)
Jun24 240502 110~220 111~075 110~160 111~070 +0~065 693,665 2,067,403 -90  
Sep24 240502 111~200 111~200 110~305 111~200 +0~065 9 11 +0  
Dec24 240502 111~310 111~310 111~310 111~310 +0~065        
Total Volume and Open Interest 693,674 2,067,414 -90  
30 Day Federal Funds(CBOT)
May24 240502 94.673 94.673 94.670 94.673 unch 96,274 406,595 -16,651  
Jun24 240502 94.685 94.695 94.680 94.690 +0.005 10,593 110,164 -1,542  
Jul24 240502 94.695 94.705 94.690 94.705 +0.010 80,951 330,471 -7,392  
Aug24 240502 94.740 94.765 94.735 94.760 +0.015 85,631 190,226 +315  
Sep24 240502 94.780 94.810 94.770 94.805 +0.025 9,694 46,167 -101  
Oct24 240502 94.830 94.870 94.820 94.865 +0.030 55,318 111,760 +9,345  
Total Volume and Open Interest 408,426 1,395,399 -469,174  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240502 144.29 144.60 144.23 144.34 +0.03 1,510 13,772 -574 Hover/Click
Sep24 240502 144.32 144.32 144.17 144.17 -0.14       Hover/Click
Dec24 240502 143.27 143.27 143.27 143.27 -0.14       Hover/Click
Total Volume and Open Interest 1,510 13,772 -574  
Euro-Buxl(EUREX)
Jun24 240502 129.42 130.40 128.88 129.76 +0.84 106,179 238,148 +289  
Sep24 240502 130.60 131.54 130.42 131.08 +0.98 4 9 +4  
Dec24 240502 131.08 131.08 131.08 131.08 +0.78        
Total Volume and Open Interest 106,183 238,157 +293  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240502 130.24 130.72 130.12 130.39 +0.31 967,891 1,405,949 -31,004 Hover/Click
Sep24 240502 131.39 131.40 130.87 131.10 +0.32 2,405 3,947 +515 Hover/Click
Dec24 240502 130.75 130.75 130.75 130.75 +0.29       Hover/Click
Total Volume and Open Interest 970,296 1,409,896 -30,489  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240502 116.46 116.77 116.43 116.58 +0.15 606,973 1,289,536 -37,088 Hover/Click
Sep24 240502 116.04 116.04 116.04 116.04 +0.15 156 396 +156 Hover/Click
Dec24 240502 117.79 117.79 117.79 117.79 +0.20       Hover/Click
Total Volume and Open Interest 607,129 1,289,932 -36,932  
Euro-Schatz(EUREX)
Jun24 240502 105.11 105.21 105.11 105.16 +0.05 505,038 2,372,551 -30,385  
Sep24 240502 105.44 105.48 105.44 105.48 +0.06 50 119 +48  
Dec24 240502 106.30 106.30 106.30 106.30 +0.10        
Total Volume and Open Interest 505,088 2,372,670 -30,337  
3-Mth Euribor(EUREX)
Jun24 240502 96.285 96.300 96.285 96.295 +0.005 468 4,205 -26  
Sep24 240502 96.500 96.520 96.495 96.515 +0.015 1,506 2,778 +4  
Dec24 240502 96.705 96.715 96.690 96.705 +0.025 6,693 3,066 -420  
Total Volume and Open Interest 88,285 42,280 -715  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240502 96~02 96~17 96~00 96~11 +0~22 261,477 635,240 -2,110 Hover/Click
Sep24 240502 96~14 96~14 96~14 96~14 +0~22 0 335 +0 Hover/Click
Total Volume and Open Interest 261,477 635,575 -2,110  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240502 96.280 96.300 96.275 96.295 +0.005 102,404 699,803 +3,392  
Sep24 240502 96.480 96.535 96.480 96.515 +0.020 143,259 471,982 +8,995  
Dec24 240502 96.680 96.730 96.670 96.705 +0.025 141,054 512,388 -177  
Total Volume and Open Interest 917,906 4,225,545 +10,700  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240502 95.57 95.57 95.53 95.57 unch 37,068 259,013 -6,521  
Sep24 240502 95.47 95.50 95.43 95.50 +0.02 48,884 294,866 -2,216  
Dec24 240502 95.48 95.53 95.44 95.52 +0.04 36,495 260,713 -221  
Mar25 240502 95.54 95.61 95.50 95.61 +0.06 12,195 138,164 -377  
Jun25 240502 95.63 95.71 95.58 95.70 +0.06 11,411 109,148 -275  
Sep25 240502 95.71 95.79 95.67 95.79 +0.07 8,251 98,997 +696  
Dec25 240502 95.78 95.86 95.74 95.86 +0.07 6,949 100,649 -88  
Mar26 240502 95.81 95.90 95.78 95.89 +0.07 2,813 50,579 -384  
Jun26 240502 95.90 95.91 95.90 95.91 +0.07 200 4,914 +0  
Sep26 240502 95.89 95.91 95.89 95.91 +0.08 0 546 +0  
Total Volume and Open Interest 164,266 1,318,088 -9,386  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240502 95.48 95.55 95.46 95.54 +0.06 261,526 1,102,775 +2,671  
Sep24 240502 95.54 95.54 95.54 95.54 +0.06        
Total Volume and Open Interest 261,526 1,102,775 +2,671  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240502 95.89 95.95 95.84 95.94 +0.05 238,573 820,011 +12,384  
Sep24 240502 95.94 95.94 95.94 95.94 +0.05        
Total Volume and Open Interest 238,573 820,011 +12,384  
Gold(CMX) Weekly Monthly
Jun24 240502 2329.9 2336.1 2294.3 2309.6 -1.4 229,064 398,672 -6,682 Hover/Click
Aug24 240502 2351.7 2357.9 2316.5 2331.6 -1.3 13,495 76,948 +2,942 Hover/Click
Oct24 240502 2377.0 2379.8 2339.8 2353.6 -1.3 1,462 13,028 +7 Hover/Click
Dec24 240502 2397.7 2402.4 2360.8 2375.9 -1.5 2,418 22,785 -190 Hover/Click
Feb25 240502 2423.3 2424.3 2384.5 2398.3 -1.5 751 2,938 -8 Hover/Click
Apr25 240502 2442.3 2444.4 2403.2 2418.2 -1.4 230 1,987 +18 Hover/Click
Jun25 240502 2438.4 2438.4 2438.4 2438.4 -1.4 7 1,223 +2 Hover/Click
Aug25 240502 2457.6 2457.6 2457.6 2457.6 -1.4 0 23 +0 Hover/Click
Oct25 240502 2476.1 2476.1 2476.1 2476.1 -1.4 5 27 +5 Hover/Click
Dec25 240502 2516.1 2516.1 2494.6 2494.6 -1.4 62 1,847 +47 Hover/Click
Feb26 240502 2516.8 2516.8 2516.8 2516.8 -1.4       Hover/Click
Total Volume and Open Interest 247,763 519,791 -5,061  
Silver(CMX) Weekly Monthly
May24 240502 2671.5 2679.5 2603.5 2658.3 +9.4 1,881 2,675 -2,953 Hover/Click
Jul24 240502 2690.5 2706.5 2625.5 2682.9 +8.1 87,795 135,729 -1,635 Hover/Click
Sep24 240502 2722.5 2733.5 2654.5 2710.9 +8.1 2,747 12,261 +585 Hover/Click
Dec24 240502 2771.0 2772.0 2694.0 2750.4 +7.8 2,060 12,138 +280 Hover/Click
Mar25 240502 2795.5 2805.0 2738.0 2789.6 +7.4 65 1,511 +5 Hover/Click
May25 240502 2815.5 2815.5 2815.5 2815.5 +7.5 6 105 +5 Hover/Click
Jul25 240502 2840.9 2840.9 2840.9 2840.9 +7.1 0 33 +0 Hover/Click
Total Volume and Open Interest 96,025 166,315 -3,424  
Platinum(NYMEX) Weekly Monthly
Jul24 240502 966.1 971.2 951.9 962.6 +7.7 30,285 67,010 -2,421 Hover/Click
Oct24 240502 976.8 982.4 963.4 974.1 +7.9 1,088 11,207 +182 Hover/Click
Jan25 240502 986.8 991.8 974.7 984.6 +8.5 227 1,340 -21 Hover/Click
Apr25 240502 995.8 1000.4 983.8 994.5 +9.0 70 82 -1 Hover/Click
Total Volume and Open Interest 31,735 80,142 -2,343  
Palladium(NYMEX) Weekly Monthly
Jun24 240502 952.00 961.50 922.00 939.10 -9.50 5,295 21,470 +449 Hover/Click
Sep24 240502 963.50 969.00 931.50 948.00 -8.90 441 2,148 +179 Hover/Click
Dec24 240502 960.00 960.00 950.00 959.50 -6.00 0 8 +0 Hover/Click
Total Volume and Open Interest 5,736 23,638 +628  
Copper(CMX) Weekly Monthly
May24 240502 458.10 458.10 447.60 449.40 -5.85 2,062 5,300 -832 Hover/Click
Jul24 240502 456.90 458.20 446.60 448.45 -6.15 108,240 183,104 -5,125 Hover/Click
Sep24 240502 458.55 459.35 448.25 449.95 -6.05 15,110 50,978 +1,500 Hover/Click
Dec24 240502 460.05 460.85 450.65 451.85 -5.95 6,881 38,355 -164 Hover/Click
Mar25 240502 460.80 461.45 451.20 452.65 -5.70 1,237 6,281 +525 Hover/Click
Total Volume and Open Interest 135,596 293,492 -3,927  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240502 38126 38643 38037 38382 +313 146,966 89,471 +1,036 Hover/Click
Sep24 240502 38560 39005 38420 38761 +315 84 471 +18 Hover/Click
Dec24 240502 38667 39005 38667 38794 +306 0 15 +0 Hover/Click
Mar25 240502 39017 39157 39017 39017 +308 0 3 +0 Hover/Click
Total Volume and Open Interest 147,050 89,960 +1,054  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240502 5057.00 5113.00 5036.25 5091.50 +45.00 1,675,335 1,976,846 -9,684 Hover/Click
Sep24 240502 5112.75 5169.25 5092.00 5148.00 +45.25 2,324 24,705 +879 Hover/Click
Dec24 240502 5195.00 5220.25 5148.25 5202.75 +44.75 437 3,611 -88 Hover/Click
Mar25 240502 5258.75 5258.75 5258.75 5258.75 +45.00 4 280 +1 Hover/Click
Total Volume and Open Interest 1,678,103 2,006,204 -8,890  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240502 17487.00 17755.25 17386.25 17649.75 +211.50 677,704 249,912 +2,871 Hover/Click
Sep24 240502 17715.00 17969.00 17606.25 17867.75 +211.50 753 3,072 +40 Hover/Click
Dec24 240502 17950.50 18167.00 17829.00 18079.50 +211.00 35 161 -7 Hover/Click
Total Volume and Open Interest 678,492 253,154 +2,904  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240502 2888.50 2925.20 2873.00 2916.20 +36.80 13,841 34,958 +185 Hover/Click
Sep24 240502 2933.50 2933.50 2933.50 2933.50 +34.60 0 2 +0 Hover/Click
Dec24 240502 2955.20 2955.20 2955.20 2955.20 +34.90       Hover/Click
Total Volume and Open Interest 13,841 34,960 +185  
Volatility Index(CBOE)
May24 240502 15.75 15.86 15.00 15.16 -0.55 99,980 157,353 +2,339  
Jun24 240502 16.00 16.18 15.52 15.65 -0.43 61,641 91,032 +277  
Jul24 240502 16.62 16.75 16.20 16.29 -0.40 16,909 44,189 +127  
Aug24 240502 17.07 17.18 16.67 16.70 -0.45 10,371 28,104 +740  
Total Volume and Open Interest 205,474 373,201 +4,932  
S & P 600(CME)
Jun24 240502 1281.50 1298.40 1281.50 1297.40 +17.90 0 587 +0  
Sep24 240502 1312.50 1312.50 1312.50 1312.50 +18.50        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240502 1997.90 2032.20 1991.70 2027.20 +37.50 194,515 479,836 +5,139 Hover/Click
Sep24 240502 2018.80 2049.50 2012.60 2048.30 +37.70 120 999 +6 Hover/Click
Dec24 240502 2066.60 2066.60 2066.60 2066.60 +35.40       Hover/Click
Total Volume and Open Interest 194,635 480,835 +5,145  
Nikkei 225(CME)
Jun24 240502 37950 38385 37770 37900 -80 9,242 16,128 +664  
Sep24 240502 38000 38415 37830 37935 -85 0 42 +0  
Total Volume and Open Interest 9,242 16,170 +664  
Nikkei 225(SGX) Weekly Monthly
Jun24 240502 38190 38495 37755 38215 +25 39,082 104,589 -493  
Sep24 240502 38165 38165 38165 38165 +25 3 444 +1  
Dec24 240502 37945 37945 37945 37945 +25 0 4,737 +0  
Total Volume and Open Interest 39,089 112,969 -492  
Nikkei 225 Mini(JPX)
Jun24 240502 38000 38365 37950 38190 -20 1,634,480 520,364 +102,022  
Sep24 240501 38450 38550 38015 38210 -220 19,204 14,028 +273  
Dec24 240501 38225 38325 37785 37950 -260 2,544 5,682 +160  
Total Volume and Open Interest 1,144,232 512,272 +19,968  
Nikkei 225(JPX)
Jun24 240502 38000 38370 37960 38190 -20 100,133 220,532 +10,202  
Sep24 240502 38000 38310 37960 38170 -40 470 8,330 +86  
Dec24 240502 37750 38000 37750 37930 -20 19 42,677 +8  
Total Volume and Open Interest 100,646 293,091 +10,292  
Nikkei 225(CME) Yen
Jun24 240502 37935 38365 37740 37875 -90 29,786 46,530 -992  
Sep24 240502 37850 38285 37735 37850 -90 2 15 +0  
Dec24 240502 37920 37920 37920 37920 -85        
Total Volume and Open Interest 29,788 46,547 -992  
Nikkei 225(CME) e-Mini Yen
Jun24 240502 37875 37875 37875 37875 -90 0 1 +0  
Sep24 240502 37850 37850 37850 37850 -90        
Dec24 240502 37920 37920 37920 37920 -85        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240502 7960.5 7961.5 7890.0 7897.0 -58.5 30,952 215,508 -4,278  
Jun24 240502 7901.0 7901.0 7846.5 7853.0 -59.5 202 2,618 +2  
Jul24 240502 7872.0 7872.0 7872.0 7872.0 -59.5        
Sep24 240502 7926.0 7926.0 7926.0 7926.0 -60.0        
Dec24 240502 7976.5 7976.5 7976.5 7976.5 -60.0 0 17 +1  
Mar25 240502 8039.0 8039.0 8039.0 8039.0 -61.0        
Total Volume and Open Interest 31,154 218,143 -4,275  
Hang Seng Index(HKFE) Weekly Monthly
May24 240502 17663 18219 17659 18165 +446 142,275 124,974 +1,994  
Jun24 240502 17600 18150 17595 18102 +447 941 8,587 +498  
Jul24 240502 18001 18001 18001 18001 +442 0 11 +0  
Total Volume and Open Interest 167,283 165,024 -15,028  
DAX(EUREX) Weekly Monthly
Jun24 240502 18055.0 18146.0 18033.0 18071.0 -24.0 35,280 66,013 -1,959  
Sep24 240502 18261.0 18264.0 18253.0 18253.0 -24.0 3 78 +2  
Dec24 240502 18424.0 18424.0 18424.0 18424.0 -23.0 0 148 +0  
Total Volume and Open Interest 35,283 66,239 -1,957  
Mini-DAX(EUREX)
Jun24 240502 18050.0 18146.0 18032.0 18071.0 -24.0 27,501 8,871 -573  
Sep24 240502 18247.0 18314.0 18241.0 18253.0 -24.0 7 82 -7  
Dec24 240502 18424.0 18424.0 18424.0 18424.0 -23.0 0 7 +0  
Total Volume and Open Interest 27,508 8,960 -580  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240502 4878 4900 4863 4871 -26 612,643 2,634,927 -30,334  
Sep24 240502 4918 4937 4906 4911 -27 134 6,436 +56  
Dec24 240502 4938 4938 4938 4938 -27 0 25,502 +0  
Total Volume and Open Interest 612,777 2,667,320 -30,278  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240502 11295 11295 11175 11187 -78 21,895 159,903 -926  
Sep24 240502 11280 11297 11221 11221 -78 0 75 +0  
Dec24 240502 11256 11256 11256 11256 -77 0 1,201 +0  
Total Volume and Open Interest 21,895 161,187 -926  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240502 8147.00 8207.00 8133.00 8187.50 +55.00 99,437 553,072 +1,856  
Sep24 240502 8207.00 8220.00 8197.50 8220.00 +55.50 6 153 +3  
Dec24 240502 8275.00 8275.00 8275.00 8275.00 +55.50 0 175 +0  
Total Volume and Open Interest 99,443 553,400 +1,859  
SPI 200(SFE) Weekly Monthly
Jun24 240502 7577.0 7631.0 7539.0 7601.0 +24.0 39,998 259,476 -1,993  
Sep24 240502 7578.0 7578.0 7578.0 7578.0 +24.0 0 48 +0  
Dec24 240502 7561.0 7561.0 7561.0 7561.0 +24.0 0 44 +0  
Total Volume and Open Interest 39,998 259,658 -1,993  
FTSE MIB(ISE)
Jun24 240502 33545.00 33740.00 33440.00 33478.00 -29.00 9,871 115,137 -1,994  
Sep24 240502 33715.00 33730.00 33624.00 33624.00 -29.00 10 212 +4  
Dec24 240502 33567.00 33567.00 33567.00 33567.00 -29.00        
Total Volume and Open Interest 9,881 115,349 -1,990  
KOSPI 200(KFE)
Jun24 240502 365.10 366.60 363.35 365.35 -2.10 170,052 241,662 -1,291  
Sep24 240502 367.25 368.35 365.25 367.50 -1.85 277 10,540 -19  
Dec24 240502 370.70 370.70 370.70 370.70 +0.80 0 15,842 +0  
Total Volume and Open Interest 170,329 273,416 -1,423  
GSCI(CME) Weekly Monthly
May24 240502 573.40 575.30 570.30 573.80 +0.75 43 522 +3  
Jun24 240502 573.95 575.35 570.95 574.15 +0.90        
Jul24 240502 571.65 571.65 571.65 571.65 -4.10        
Total Volume and Open Interest 43 522 +3  
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!!!