Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240506 1197.00 1236.50 1197.00 1234.75 +33.00 2,408 996 -655 Hover/Click
Jul24 240506 1214.75 1251.25 1207.00 1248.75 +33.75 189,776 396,742 +9,663 Hover/Click
Aug24 240506 1214.00 1248.25 1207.75 1246.00 +30.50 27,335 39,130 +2,510 Hover/Click
Sep24 240506 1198.50 1226.50 1192.75 1224.25 +24.00 10,765 26,768 +539 Hover/Click
Nov24 240506 1200.00 1222.75 1193.00 1219.75 +18.75 56,545 178,056 +2,239 Hover/Click
Jan25 240506 1210.00 1232.75 1204.25 1229.75 +18.25 9,855 29,240 +683 Hover/Click
Mar25 240506 1205.50 1227.75 1201.25 1225.25 +17.50 9,345 48,755 +1,718 Hover/Click
May25 240506 1208.00 1228.75 1203.00 1226.25 +16.75 2,749 14,874 +854 Hover/Click
Jul25 240506 1213.25 1234.00 1208.50 1231.25 +16.75 1,845 6,999 +277 Hover/Click
Aug25 240506 1210.00 1223.00 1210.00 1223.00 +17.00 17 54 +0 Hover/Click
Sep25 240506 1201.25 1201.25 1201.25 1201.25 +16.50 4 90 -1 Hover/Click
Nov25 240506 1177.00 1197.00 1171.75 1194.25 +16.75 948 6,956 +596 Hover/Click
Jan26 240506 1185.00 1202.25 1185.00 1202.25 +16.75 0 29 +0 Hover/Click
Mar26 240506 1200.75 1200.75 1200.75 1200.75 +16.75 0 29 +0 Hover/Click
Total Volume and Open Interest 311,592 748,985 +18,423  
Soybean Meal(CBOT) Weekly Monthly
May24 240506 366.00 381.90 365.50 381.20 +14.70 1,020 849 -513 Hover/Click
Jul24 240506 372.20 388.00 367.70 387.60 +15.40 138,687 260,065 +5,349 Hover/Click
Aug24 240506 372.40 385.60 367.20 385.10 +13.50 23,641 38,647 +2,740 Hover/Click
Sep24 240506 371.10 383.10 366.90 382.60 +11.40 16,132 32,104 +1,015 Hover/Click
Oct24 240506 370.90 380.70 366.70 380.10 +9.30 9,924 21,334 +1,759 Hover/Click
Dec24 240506 373.00 381.80 369.30 381.20 +7.80 35,274 72,277 +3,367 Hover/Click
Jan25 240506 373.30 381.40 369.60 380.80 +7.10 5,552 12,005 +349 Hover/Click
Mar25 240506 370.30 378.70 367.00 378.10 +6.80 2,982 9,135 +815 Hover/Click
May25 240506 369.20 377.30 365.70 376.90 +6.60 773 3,371 +99 Hover/Click
Jul25 240506 369.00 377.90 369.00 377.50 +6.50 330 2,606 +37 Hover/Click
Total Volume and Open Interest 234,731 454,497 +15,330  
Soybean Oil(CBOT) Weekly Monthly
May24 240506 42.86 43.20 42.86 43.17 +0.75 675 1,136 -547 Hover/Click
Jul24 240506 43.08 44.11 43.00 43.84 +0.76 68,773 277,179 +1,348 Hover/Click
Aug24 240506 43.30 44.34 43.26 44.06 +0.72 12,733 54,194 +901 Hover/Click
Sep24 240506 43.55 44.50 43.53 44.20 +0.66 7,278 37,113 -143 Hover/Click
Oct24 240506 43.69 44.58 43.67 44.27 +0.59 4,650 25,949 +414 Hover/Click
Dec24 240506 44.07 44.90 44.00 44.59 +0.52 20,203 115,948 +828 Hover/Click
Jan25 240506 44.31 45.13 44.31 44.82 +0.47 5,513 19,084 +108 Hover/Click
Mar25 240506 44.74 45.36 44.72 45.05 +0.40 4,565 14,004 +1,292 Hover/Click
May25 240506 45.20 45.62 45.12 45.30 +0.38 559 4,390 +189 Hover/Click
Jul25 240506 45.45 45.83 45.32 45.52 +0.36 517 2,576 -98 Hover/Click
Total Volume and Open Interest 125,795 556,620 +4,566  
Canola(WCE) Weekly Monthly
May24 240506 646.9 646.9 646.9 646.9 +13.9       Hover/Click
Jul24 240506 646.6 661.9 643.3 660.9 +13.9 23,785 164,306 -3,118 Hover/Click
Nov24 240506 661.0 676.6 658.1 675.4 +14.6 10,490 69,119 +502 Hover/Click
Jan25 240506 668.4 683.0 666.0 681.8 +13.4 995 10,158 +89 Hover/Click
Mar25 240506 674.3 685.2 674.1 684.7 +11.5 96 1,569 +8 Hover/Click
May25 240506 674.9 683.9 674.9 683.0 +8.9 26 138 -4 Hover/Click
Total Volume and Open Interest 35,396 245,342 -2,520  
Corn(CBOT) Weekly Monthly
May24 240506 447.00 458.50 444.50 457.00 +10.00 2,944 5,072 -992 Hover/Click
Jul24 240506 459.00 470.00 454.25 469.00 +8.75 240,171 717,704 +11,909 Hover/Click
Sep24 240506 467.00 477.75 463.50 476.75 +7.50 53,616 229,678 +3,137 Hover/Click
Dec24 240506 481.75 489.50 477.00 488.50 +5.75 81,552 370,588 +3,311 Hover/Click
Mar25 240506 493.75 500.75 489.75 500.00 +4.75 12,968 55,261 +1,650 Hover/Click
May25 240506 502.75 508.25 498.00 507.50 +4.00 4,046 12,589 +276 Hover/Click
Jul25 240506 508.50 513.75 504.25 512.75 +3.50 4,369 27,541 +687 Hover/Click
Sep25 240506 487.50 494.00 486.25 493.00 +2.75 354 3,150 +93 Hover/Click
Dec25 240506 493.50 497.75 490.00 496.50 +2.50 3,334 26,952 +722 Hover/Click
Mar26 240506 507.25 508.25 506.50 506.75 +2.50 272 691 -28 Hover/Click
Total Volume and Open Interest 404,566 1,451,756 +21,451  
Wheat(CBOT) Weekly Monthly
May24 240506 627.50 632.25 627.50 632.25 +26.25 67 368 -241 Hover/Click
Jul24 240506 622.00 650.25 609.50 648.75 +26.25 65,654 206,111 +612 Hover/Click
Sep24 240506 642.50 669.75 630.50 668.50 +25.50 16,873 66,198 -2 Hover/Click
Dec24 240506 666.75 694.25 656.50 693.25 +24.75 15,493 69,624 -121 Hover/Click
Mar25 240506 686.00 712.50 677.25 711.50 +23.25 4,028 12,986 +440 Hover/Click
May25 240506 693.25 720.75 688.25 719.75 +21.00 1,754 3,702 +104 Hover/Click
Total Volume and Open Interest 106,185 363,257 +1,111  
Wheat(KCBT) Weekly Monthly
May24 240506 692.25 702.50 685.00 685.00 +25.00 4 16 -3 Hover/Click
Jul24 240506 642.00 679.00 629.50 675.25 +25.00 30,925 131,508 +230 Hover/Click
Sep24 240506 656.00 689.50 643.00 686.25 +23.00 10,351 48,840 +241 Hover/Click
Dec24 240506 679.00 709.25 663.75 706.00 +23.00 6,447 38,202 +350 Hover/Click
Mar25 240506 696.25 724.50 680.00 721.25 +22.50 1,727 6,134 +278 Hover/Click
May25 240506 692.50 729.75 687.00 725.75 +20.75 727 1,400 +18 Hover/Click
Jul25 240506 692.75 717.75 680.25 714.50 +19.50 235 911 +83 Hover/Click
Total Volume and Open Interest 50,454 227,225 +1,208  
Wheat(MGE) Weekly Monthly
May24 240506 708.25 708.25 708.25 708.25 unch 27 4 -27 Hover/Click
Jul24 240506 712.00 731.00 697.25 725.50 +11.00 4,648 31,019 -3 Hover/Click
Sep24 240506 717.00 735.50 704.75 730.75 +11.25 1,548 9,698 +170 Hover/Click
Dec24 240506 726.00 748.00 717.75 742.75 +11.50 650 6,543 -35 Hover/Click
Mar25 240506 741.75 756.75 731.25 752.25 +10.50 68 1,042 +20 Hover/Click
May25 240506 755.25 759.25 754.75 754.75 +9.50 0 107 +0 Hover/Click
Total Volume and Open Interest 6,957 48,498 +135  
Oats(CBOT) Weekly Monthly
May24 240506 410.00 410.00 395.00 395.25 -0.75 0 19 +0 Hover/Click
Jul24 240506 384.25 399.50 383.25 397.00 +9.75 879 2,539 -4 Hover/Click
Sep24 240506 377.25 377.25 377.25 377.25 +5.25 15 43 +0 Hover/Click
Dec24 240506 372.00 373.00 369.75 372.75 +4.75 60 602 +3 Hover/Click
Total Volume and Open Interest 955 3,209 +0  
Rough Rice(CBOT) Weekly Monthly
May24 240506 18.40 18.42 18.18 18.41 -0.33 5 143 -6 Hover/Click
Jul24 240506 18.73 18.83 18.43 18.57 -0.28 857 5,377 -93 Hover/Click
Sep24 240506 15.23 15.40 15.23 15.35 +0.13 116 3,087 -6 Hover/Click
Nov24 240506 15.31 15.41 15.31 15.38 +0.06 39 179 +17 Hover/Click
Total Volume and Open Interest 1,017 8,858 -88  
Live Cattle(CME) Weekly Monthly
Jun24 240506 176.950 177.380 175.800 176.985 +0.300 32,025 103,079 -289 Hover/Click
Aug24 240506 174.880 174.880 173.550 174.435 -0.145 17,645 74,171 +1,304 Hover/Click
Oct24 240506 178.285 178.330 177.185 177.880 -0.170 12,422 45,581 -18 Hover/Click
Dec24 240506 182.500 182.630 181.535 182.150 -0.230 6,415 30,999 +108 Hover/Click
Feb25 240506 186.080 186.080 185.100 185.630 -0.320 2,370 12,081 +182 Hover/Click
Apr25 240506 188.285 188.350 187.485 187.950 -0.400 1,122 7,878 +239 Hover/Click
Total Volume and Open Interest 72,763 279,060 +1,754  
Feeder Cattle(CME) Weekly Monthly
May24 240506 243.130 243.250 240.830 241.400 -1.900 2,241 7,764 -155 Hover/Click
Aug24 240506 254.750 254.750 252.150 252.880 -1.870 9,547 22,617 -308 Hover/Click
Sep24 240506 255.785 255.785 253.285 253.880 -1.905 2,816 6,691 +68 Hover/Click
Oct24 240506 256.130 256.130 253.750 254.330 -1.800 1,852 5,527 -27 Hover/Click
Nov24 240506 254.450 254.580 253.080 253.750 -1.650 648 3,761 +61 Hover/Click
Jan25 240506 251.400 251.830 250.400 250.985 -1.750 325 2,579 +4 Hover/Click
Mar25 240506 250.500 250.500 249.685 249.900 -1.550 78 324 +10 Hover/Click
Total Volume and Open Interest 17,525 49,319 -338  
Lean Hogs(CME) Weekly Monthly
May24 240506 92.280 92.400 91.880 92.180 -0.250 726 4,257 -275  
Jun24 240506 98.750 99.050 97.830 98.180 -0.770 25,581 88,950 -3,498 Hover/Click
Jul24 240506 102.780 102.900 101.800 102.150 -0.700 10,207 52,424 +991 Hover/Click
Aug24 240506 101.630 101.900 100.900 101.200 -0.530 7,066 43,079 +347 Hover/Click
Oct24 240506 84.430 84.830 84.050 84.330 -0.320 5,085 55,966 +237 Hover/Click
Dec24 240506 76.100 76.480 75.830 76.230 -0.220 5,617 38,309 +483 Hover/Click
Feb25 240506 79.730 80.130 79.530 80.050 -0.080 1,502 9,899 +237 Hover/Click
Apr25 240506 83.600 84.030 83.330 84.000 unch 463 4,026 +147 Hover/Click
Total Volume and Open Interest 56,321 298,595 -1,335  
Class III Milk(CME) Weekly Monthly
May24 240506 18.42 18.50 18.32 18.43 +0.02 582 4,197 -42 Hover/Click
Jun24 240506 19.11 19.54 19.11 19.45 +0.21 852 4,445 +107 Hover/Click
Jul24 240506 19.34 19.49 19.33 19.43 +0.15 261 2,456 +44 Hover/Click
Aug24 240506 19.42 19.46 19.32 19.34 +0.04 93 1,556 +21 Hover/Click
Sep24 240506 19.47 19.50 19.35 19.39 +0.04 86 1,375 +57 Hover/Click
Oct24 240506 19.09 19.25 19.09 19.15 +0.01 67 1,156 +35 Hover/Click
Nov24 240506 18.90 18.93 18.84 18.87 +0.02 35 1,175 +10 Hover/Click
Dec24 240506 18.44 18.44 18.43 18.43 +0.06 33 1,034 +14 Hover/Click
Jan25 240506 18.20 18.20 18.20 18.20 +0.05 1 635 +0 Hover/Click
Feb25 240506 18.04 18.04 18.04 18.04 unch 1 645 +1 Hover/Click
Mar25 240506 18.10 18.10 18.10 18.10 unch 2 580 +2 Hover/Click
Apr25 240506 18.09 18.09 18.09 18.09 unch 28 382 -2 Hover/Click
May25 240506 18.14 18.14 18.14 18.14 unch 3 378 -3 Hover/Click
Total Volume and Open Interest 2,046 20,860 +246  
Cocoa(ICE) Weekly Monthly
May24 240506 8570 8571 8570 8571 +66 22 15 -89 Hover/Click
Jul24 240506 8026 8172 7522 7588 -557 23,064 51,677 -1,805 Hover/Click
Sep24 240506 7606 7763 7108 7166 -567 11,627 32,666 -278 Hover/Click
Dec24 240506 7018 7205 6575 6616 -571 8,669 37,291 +488 Hover/Click
Mar25 240506 6427 6617 6000 6036 -539 5,822 15,177 +53 Hover/Click
May25 240506 6176 6332 5761 5791 -533 1,629 7,184 +254 Hover/Click
Jul25 240506 5891 6075 5628 5655 -534 572 5,112 -7 Hover/Click
Total Volume and Open Interest 52,162 151,231 -1,125  
Coffee "C"(ICE) Weekly Monthly
May24 240506 203.00 203.00 199.45 200.70 -5.20 9 339 -26 Hover/Click
Jul24 240506 200.10 201.50 194.55 195.20 -5.55 30,898 114,613 -3,888 Hover/Click
Sep24 240506 198.45 199.90 193.50 194.15 -4.95 14,687 59,852 +789 Hover/Click
Dec24 240506 197.00 198.30 192.30 192.85 -4.55 6,918 34,169 +247 Hover/Click
Mar25 240506 196.75 197.65 191.80 192.40 -4.35 2,776 12,904 +146 Hover/Click
May25 240506 195.85 196.80 191.25 191.85 -4.00 312 4,301 -5 Hover/Click
Total Volume and Open Interest 55,980 235,089 -2,723  
Orange Juice(ICE) Weekly Monthly
May24 240506 386.75 386.75 386.75 386.75 -3.25 5 50 -4 Hover/Click
Jul24 240506 370.00 372.05 365.85 366.75 -3.25 538 7,075 +48 Hover/Click
Sep24 240506 368.50 369.90 365.10 365.50 -2.95 52 989 +12 Hover/Click
Nov24 240506 363.50 364.55 363.50 363.50 -3.35 34 186 +32 Hover/Click
Jan25 240506 362.95 362.95 360.70 360.70 -1.35 0 47 +0 Hover/Click
Mar25 240506 354.30 354.30 354.30 354.30 -1.55 0 3 +0 Hover/Click
Total Volume and Open Interest 629 8,351 +88  
Sugar #11(ICE) Weekly Monthly
Jul24 240506 19.30 19.52 19.15 19.48 +0.20 45,442 366,753 +2,730 Hover/Click
Oct24 240506 19.31 19.49 19.16 19.45 +0.15 26,684 185,535 +1,109 Hover/Click
Mar25 240506 19.58 19.74 19.43 19.71 +0.14 12,118 113,744 +246 Hover/Click
May25 240506 19.00 19.19 18.88 19.18 +0.17 6,225 52,642 +713 Hover/Click
Jul25 240506 18.79 18.95 18.68 18.95 +0.15 3,987 36,904 +1,081 Hover/Click
Oct25 240506 18.83 19.02 18.77 19.02 +0.14 1,089 28,754 +141 Hover/Click
Mar26 240506 19.11 19.28 19.05 19.27 +0.12 401 12,478 -66 Hover/Click
May26 240506 18.66 18.79 18.66 18.79 +0.10 167 5,032 -4 Hover/Click
Total Volume and Open Interest 96,216 812,058 +5,963  
London Cocoa(LCE) Weekly Monthly
May24 240503 7047 7464 6619 7463 +319 4,381 14,311 -4,897 Hover/Click
Jul24 240503 6380 7000 6000 6887 +332 9,496 39,365 -64 Hover/Click
Sep24 240503 5915 6502 5538 6403 +370 9,461 47,837 +425 Hover/Click
Dec24 240503 5367 5895 5034 5814 +361 5,450 47,227 +1,397 Hover/Click
Mar25 240503 4824 5331 4510 5278 +370 5,331 42,286 +1,031 Hover/Click
May25 240503 4670 5064 4306 5024 +330 2,859 15,033 +493 Hover/Click
Jul25 240503 4299 4916 4157 4876 +324 1,465 10,403 +202 Hover/Click
Total Volume and Open Interest 39,919 226,047 -699  
London Sugar(LCE) Weekly Monthly
Aug24 240503 569.90 576.80 568.70 572.00 +1.50 5,378 45,919 +847 Hover/Click
Oct24 240503 546.10 551.80 544.50 547.40 +0.90 2,173 17,021 +266 Hover/Click
Dec24 240503 535.80 539.50 534.30 536.10 -0.40 517 10,438 +69 Hover/Click
Mar25 240503 534.10 538.40 532.80 535.20 unch 271 9,710 +69 Hover/Click
May25 240503 532.00 537.60 532.00 534.40 +0.50 99 3,300 +58 Hover/Click
Total Volume and Open Interest 8,497 89,650 +1,335  
Cotton(ICE) Weekly Monthly
May24 240506 76.56 76.56 76.56 76.56 -0.80 0 2 +0 Hover/Click
Jul24 240506 78.06 79.84 76.51 77.06 -1.00 23,810 104,623 +1,148 Hover/Click
Oct24 240506 76.73 77.25 75.39 76.16 -0.95 14 199 +5 Hover/Click
Dec24 240506 76.25 77.37 74.95 75.31 -0.66 13,220 81,996 +391 Hover/Click
Mar25 240506 77.65 78.57 76.50 76.83 -0.53 2,935 14,022 +873 Hover/Click
May25 240506 78.90 79.71 77.95 78.24 -0.37 657 2,529 +11 Hover/Click
Total Volume and Open Interest 41,472 208,662 +2,793  
Crude Oil(NYM) Weekly Monthly
Jun24 240506 78.16 79.09 77.91 78.48 +0.37 359,652 361,263 -17,371 Hover/Click
Jul24 240506 77.88 78.68 77.56 78.14 +0.38 174,667 247,695 +1,625 Hover/Click
Aug24 240506 77.39 78.20 77.16 77.73 +0.38 100,997 153,835 +13,319 Hover/Click
Sep24 240506 76.87 77.67 76.69 77.27 +0.41 66,461 131,107 -1,522 Hover/Click
Oct24 240506 76.31 77.15 76.20 76.77 +0.41 21,345 85,270 +2,017 Hover/Click
Nov24 240506 75.97 76.65 75.73 76.29 +0.40 19,756 50,669 -143 Hover/Click
Dec24 240506 75.50 76.18 75.28 75.84 +0.41 71,405 189,503 +1,504 Hover/Click
Jan25 240506 74.87 75.68 74.87 75.37 +0.40 9,249 44,554 +523 Hover/Click
Feb25 240506 75.00 75.21 74.61 74.92 +0.40 5,012 32,236 +146 Hover/Click
Mar25 240506 74.27 74.77 74.00 74.48 +0.40 8,124 44,289 -325 Hover/Click
Apr25 240506 74.20 74.35 74.03 74.08 +0.40 1,376 25,940 +91 Hover/Click
May25 240506 73.27 73.94 73.27 73.71 +0.40 1,391 23,152 +349 Hover/Click
Jun25 240506 72.94 73.63 72.85 73.36 +0.40 13,810 100,255 +788 Hover/Click
Jul25 240506 72.93 73.23 72.65 72.98 +0.39 359 22,379 -47 Hover/Click
Aug25 240506 72.56 72.63 72.56 72.63 +0.40 64 14,678 +11 Hover/Click
Sep25 240506 72.19 72.29 72.19 72.29 +0.38 1,493 23,604 +777 Hover/Click
Total Volume and Open Interest 899,734 1,834,325 +5,472  
e-miNY Crude Oil(NYM)
Jun24 240506 78.150 79.100 77.925 78.475 +0.375 11,326 2,356 +299  
Jul24 240506 77.950 78.650 77.575 78.150 +0.400 1,227 320 -12  
Aug24 240506 77.425 78.125 77.300 77.750 +0.400 17 114 -1  
Sep24 240506 77.475 77.625 77.050 77.275 +0.425 1 87 +1  
Oct24 240506 76.800 77.100 76.600 76.775 +0.425 0 14 +0  
Nov24 240506 76.200 76.600 75.875 76.300 +0.400 0 9 +0  
Dec24 240506 75.725 76.250 75.350 75.850 +0.425 40 223 +3  
Jan25 240506 75.500 75.500 75.200 75.375 +0.400 14 9 +2  
Feb25 240506 74.925 74.925 74.925 74.925 +0.400 0 1 +0  
Mar25 240506 74.475 74.475 74.475 74.475 +0.400 0 2 +0  
Total Volume and Open Interest 12,627 3,186 +293  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240506 244.30 247.70 243.40 246.14 +1.80 60,721 96,926 -3,157 Hover/Click
Jul24 240506 245.50 248.89 244.76 247.39 +1.69 38,498 48,654 -1,275 Hover/Click
Aug24 240506 247.68 250.15 246.25 248.71 +1.63 25,891 29,125 -1,501 Hover/Click
Sep24 240506 248.35 251.38 247.59 250.01 +1.62 26,155 47,802 +1,935 Hover/Click
Oct24 240506 250.10 252.20 248.54 250.93 +1.63 11,956 24,703 +268 Hover/Click
Nov24 240506 249.91 252.25 248.66 251.03 +1.62 9,996 24,873 +947 Hover/Click
Dec24 240506 249.51 251.80 248.29 250.64 +1.60 19,867 41,824 +2,920 Hover/Click
Jan25 240506 248.91 251.70 248.91 250.66 +1.57 6,267 13,062 -64 Hover/Click
Feb25 240506 248.21 250.51 248.21 249.96 +1.60 4,454 5,701 -169 Hover/Click
Mar25 240506 246.78 249.03 246.78 248.50 +1.62 4,304 7,641 +216 Hover/Click
Apr25 240506 244.89 246.60 244.89 246.60 +1.68 2,536 5,040 -110 Hover/Click
May25 240506 245.04 245.56 245.04 245.51 +1.79 1,646 2,457 +344 Hover/Click
Jun25 240506 243.41 245.17 242.59 244.74 +1.85 5,592 8,676 +302 Hover/Click
Jul25 240506 244.08 244.34 243.55 244.34 +1.91 272 863 -24 Hover/Click
Total Volume and Open Interest 219,681 368,717 +770  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240506 255.13 259.29 254.35 258.82 +3.31 77,987 131,021 -4,216 Hover/Click
Jul24 240506 252.71 256.22 251.55 255.64 +2.99 58,902 83,818 +2,014 Hover/Click
Aug24 240506 248.52 251.95 247.62 251.35 +2.73 22,145 36,625 -621 Hover/Click
Sep24 240506 243.00 246.45 242.36 245.90 +2.60 18,084 42,527 +163 Hover/Click
Oct24 240506 222.82 226.08 222.32 225.49 +2.51 7,696 24,089 +135 Hover/Click
Nov24 240506 217.20 219.63 216.03 218.87 +2.26 7,080 23,430 +814 Hover/Click
Dec24 240506 212.94 215.50 212.13 214.67 +2.10 8,119 28,525 -116 Hover/Click
Jan25 240506 211.55 212.90 211.35 212.53 +2.05 1,893 10,549 +379 Hover/Click
Feb25 240506 213.08 213.08 211.46 212.37 +2.02 633 2,275 -21 Hover/Click
Mar25 240506 213.43 214.55 213.31 213.88 +2.01 778 5,828 +250 Hover/Click
Total Volume and Open Interest 205,734 401,589 -1,067  
e-miNY RBOB Gasoline(NYM)
Jun24 240506 258.82 258.82 258.82 258.82 +3.31        
Jul24 240506 255.64 255.64 255.64 255.64 +2.99        
Aug24 240506 251.35 251.35 251.35 251.35 +2.73        
Sep24 240506 245.90 245.90 245.90 245.90 +2.60        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun24 240506 2.170 2.262 2.133 2.195 +0.053 153,739 269,039 -5,868 Hover/Click
Jul24 240506 2.439 2.521 2.396 2.463 +0.047 70,426 266,080 -2,086 Hover/Click
Aug24 240506 2.537 2.625 2.505 2.570 +0.045 28,450 108,921 +570 Hover/Click
Sep24 240506 2.541 2.630 2.508 2.576 +0.045 25,582 156,492 -847 Hover/Click
Oct24 240506 2.638 2.721 2.606 2.667 +0.035 25,178 117,628 +1,634 Hover/Click
Nov24 240506 3.041 3.101 3.005 3.051 +0.021 9,645 61,051 -437 Hover/Click
Dec24 240506 3.563 3.621 3.534 3.572 +0.011 9,480 69,819 +1,874 Hover/Click
Jan25 240506 3.841 3.882 3.798 3.833 +0.011 9,751 86,476 +156 Hover/Click
Feb25 240506 3.648 3.710 3.626 3.666 +0.014 3,622 37,766 +84 Hover/Click
Mar25 240506 3.259 3.307 3.228 3.266 +0.009 6,134 82,479 -531 Hover/Click
Apr25 240506 3.040 3.073 3.003 3.037 +0.005 7,386 76,605 -55 Hover/Click
May25 240506 3.061 3.111 3.048 3.076 -0.001 4,561 30,231 -613 Hover/Click
Jun25 240506 3.257 3.289 3.228 3.253 -0.006 2,900 12,790 +514 Hover/Click
Jul25 240506 3.427 3.479 3.422 3.448 -0.003 1,323 21,341 -10 Hover/Click
Aug25 240506 3.515 3.521 3.494 3.498 -0.001 759 9,913 -37 Hover/Click
Sep25 240506 3.467 3.493 3.459 3.466 -0.001 394 9,245 -52 Hover/Click
Total Volume and Open Interest 364,545 1,581,019 -6,251  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240506 82.99 83.83 82.77 83.33 +0.37 392,637 569,598 -29,212 Hover/Click
Aug24 240506 82.49 83.27 82.26 82.84 +0.39 264,271 319,794 -8,370 Hover/Click
Sep24 240506 81.85 82.71 81.73 82.32 +0.41 166,278 244,745 +5,317 Hover/Click
Oct24 240506 81.31 82.15 81.20 81.78 +0.41 63,855 142,234 +9,236 Hover/Click
Nov24 240506 80.81 81.64 80.72 81.29 +0.42 34,307 109,264 +1,850 Hover/Click
Dec24 240506 80.35 81.15 80.23 80.80 +0.42 111,036 250,753 -197 Hover/Click
Jan25 240506 80.13 80.63 79.77 80.33 +0.43 13,892 62,562 +418 Hover/Click
Feb25 240506 79.76 80.17 79.31 79.87 +0.44 11,954 49,453 +449 Hover/Click
Mar25 240506 79.32 79.71 78.89 79.44 +0.45 13,122 48,057 +381 Hover/Click
Apr25 240506 78.53 79.30 78.50 79.04 +0.45 3,126 33,031 +515 Hover/Click
May25 240506 78.33 78.91 78.15 78.69 +0.45 3,064 33,010 +669 Hover/Click
Jun25 240506 77.96 78.63 77.83 78.38 +0.45 27,027 92,265 +2,839 Hover/Click
Jul25 240506 78.06 78.06 78.06 78.06 +0.44 2,646 17,850 +789 Hover/Click
Aug25 240506 77.74 77.74 77.74 77.74 +0.44 1,142 13,842 +478 Hover/Click
Total Volume and Open Interest 1,148,185 2,294,792 -16,202  
Gas Oil(ICE) Weekly Monthly
May24 240506 744.25 754.75 743.00 750.50 +4.25 34,031 69,292 -9,409 Hover/Click
Jun24 240506 747.75 758.50 746.50 754.00 +4.00 105,800 176,233 -2,860 Hover/Click
Jul24 240506 751.25 761.00 749.75 756.50 +3.50 62,857 114,183 -731 Hover/Click
Aug24 240506 757.25 763.00 752.75 758.50 +3.00 31,537 62,341 -587 Hover/Click
Sep24 240506 755.75 765.00 754.75 760.75 +3.00 27,734 81,446 -86 Hover/Click
Oct24 240506 762.25 767.50 757.50 763.25 +3.25 14,790 60,295 +1,805 Hover/Click
Nov24 240506 757.50 764.00 755.00 760.25 +3.25 7,935 42,989 +527 Hover/Click
Dec24 240506 749.25 758.25 749.25 754.50 +3.25 32,798 94,160 -587 Hover/Click
Jan25 240506 749.50 755.50 747.75 752.00 +3.00 3,582 26,243 +282 Hover/Click
Feb25 240506 747.50 752.50 745.75 750.00 +3.00 2,122 13,151 +16 Hover/Click
Total Volume and Open Interest 343,558 853,148 -7,681  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240506 78.19 79.09 77.93 78.48 +0.37 52,335 94,791 +1,690 Hover/Click
Jul24 240506 77.79 78.68 77.59 78.14 +0.38 82,197 75,252 +1,120 Hover/Click
Aug24 240506 77.49 78.20 77.20 77.74 +0.39 79,735 49,033 +5,659 Hover/Click
Sep24 240506 77.00 77.67 76.89 77.27 +0.41 69,839 64,031 +3,935 Hover/Click
Oct24 240506 76.48 77.07 76.28 76.77 +0.41 26,823 18,470 +298 Hover/Click
Nov24 240506 76.04 76.57 75.93 76.29 +0.40 12,456 15,021 +119 Hover/Click
Dec24 240506 75.58 76.12 75.48 75.84 +0.41 16,005 95,716 +327 Hover/Click
Jan25 240506 75.43 75.44 75.37 75.37 +0.40 1,012 11,008 -92 Hover/Click
Feb25 240506 74.92 74.92 74.92 74.92 +0.40 300 5,576 +21 Hover/Click
Mar25 240506 74.56 74.56 74.48 74.48 +0.40 1,467 8,352 +10 Hover/Click
Apr25 240506 74.08 74.08 74.08 74.08 +0.40 366 3,475 +74 Hover/Click
May25 240506 73.71 73.71 73.71 73.71 +0.40 140 3,444 +35 Hover/Click
Jun25 240506 73.39 73.52 73.36 73.36 +0.40 2,778 21,599 -52 Hover/Click
Jul25 240506 72.99 72.99 72.99 72.99 +0.40 40 4,088 +0 Hover/Click
Aug25 240506 72.63 72.63 72.63 72.63 +0.39 41 3,714 +3 Hover/Click
Sep25 240506 72.29 72.29 72.29 72.29 +0.38 9 6,346 +0 Hover/Click
Total Volume and Open Interest 348,452 578,308 +13,271  
US Dollar Index(ICE) Weekly Monthly
Jun24 240506 104.890 105.075 104.745 104.920 +0.002 18,589 45,574 -2,070 Hover/Click
Sep24 240506 104.620 104.705 104.440 104.555 +0.007 73 695 +23 Hover/Click
Dec24 240506 104.205 104.205 104.205 104.205 +0.007 0 5 +0 Hover/Click
Total Volume and Open Interest 18,662 46,274 -2,047  
Australian Dollar(CME) Weekly Monthly
Jun24 240506 66.17 66.47 66.14 66.36 +0.14 126,684 217,090 -3,130 Hover/Click
Sep24 240506 66.35 66.58 66.29 66.50 +0.12 104 718 +7 Hover/Click
Dec24 240506 66.65 66.68 66.56 66.61 +0.12 4 815 -4 Hover/Click
Total Volume and Open Interest 127,005 219,480 -3,257  
British Pound(CME) Weekly Monthly
Jun24 240506 125.54 125.98 125.41 125.72 +0.18 108,464 220,270 -6,319 Hover/Click
Sep24 240506 125.60 126.03 125.60 125.81 +0.18 12 3,282 +6 Hover/Click
Dec24 240506 125.91 125.91 125.91 125.91 +0.18 9 1,194 +2 Hover/Click
Total Volume and Open Interest 108,564 226,856 -6,290  
Canadian Dollar(CME) Weekly Monthly
Jun24 240506 73.15 73.33 73.06 73.26 +0.12 81,718 205,349 -2,740 Hover/Click
Sep24 240506 73.27 73.45 73.20 73.39 +0.12 355 4,790 -43 Hover/Click
Dec24 240506 73.51 73.56 73.51 73.54 +0.13 58 2,186 +9 Hover/Click
Mar25 240506 73.68 73.68 73.68 73.68 +0.13 0 377 +0 Hover/Click
Total Volume and Open Interest 82,163 213,829 -2,754  
Japanese Yen(CME) Weekly Monthly
Jun24 240506 65.87 65.87 65.35 65.40 -0.42 306,048 321,789 -8,436 Hover/Click
Sep24 240506 66.69 66.69 66.24 66.29 -0.42 986 2,321 -19 Hover/Click
Dec24 240506 67.36 67.36 67.15 67.16 -0.42 131 795 +52 Hover/Click
Total Volume and Open Interest 308,676 328,720 -8,652  
Swiss Franc(CME) Weekly Monthly
Jun24 240506 111.00 111.21 110.83 110.91 -0.13 40,466 97,680 -333 Hover/Click
Sep24 240506 112.12 112.35 112.01 112.06 -0.13 19 400 -2 Hover/Click
Dec24 240506 113.40 113.42 113.21 113.24 -0.13 0 90 +0 Hover/Click
Total Volume and Open Interest 40,485 98,252 -335  
EuroFX(CME) Weekly Monthly
Jun24 240506 107.82 108.10 107.74 107.94 +0.07 183,635 641,811 +2,053 Hover/Click
Sep24 240506 108.28 108.54 108.20 108.39 +0.07 689 4,236 -9 Hover/Click
Dec24 240506 108.95 108.95 108.88 108.88 +0.07 45 1,880 +8 Hover/Click
Total Volume and Open Interest 185,170 652,697 +2,349  
Mexican Peso(CME) Weekly Monthly
Jun24 240506 584.75 589.25 584.75 588.63 +3.00 88,907 249,448 +393 Hover/Click
Sep24 240506 580.25 580.25 580.25 580.25 +3.00 0 88 +0 Hover/Click
Total Volume and Open Interest 88,910 249,547 +394  
Brazilian Real(CME) Weekly Monthly
Jun24 240506 196.85 197.20 196.00 196.85 +0.10 17,241 58,577 +2,269 Hover/Click
Jul24 240506 196.15 196.50 195.45 196.30 +0.10 76 25 +15  
Aug24 240506 195.65 195.65 195.65 195.65 unch        
Sep24 240506 195.05 195.05 195.05 195.05 -0.05       Hover/Click
Total Volume and Open Interest 17,317 58,602 +2,284  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240506 115~260 116~130 115~230 116~070 +0~090 448,312 1,585,347 +12,320 Hover/Click
Sep24 240506 115~280 116~160 115~250 116~090 +0~090 954 2,389 +281 Hover/Click
Dec24 240506 116~000 116~090 116~000 116~090 +0~090 0 26 +0 Hover/Click
Total Volume and Open Interest 449,266 1,587,762 +12,601  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240506 108~250 109~015 108~230 108~285 +0~010 2,083,746 4,438,723 +56,073 Hover/Click
Sep24 240506 108~315 109~090 108~310 109~045 +0~010 9,460 17,873 +997 Hover/Click
Dec24 240506 109~135 109~135 109~135 109~135 +0~010 12 11 +10 Hover/Click
Total Volume and Open Interest 2,093,218 4,456,607 +57,080  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240506 105~220 105~274 105~210 105~234 -0~002 1,617,486 6,072,688 +67,550 Hover/Click
Sep24 240506 106~036 106~066 106~020 106~030 +0~004 2,190 12,156 +1,170 Hover/Click
Dec24 240506 106~180 106~180 106~180 106~180 +0~004       Hover/Click
Total Volume and Open Interest 1,619,676 6,084,844 +68,720  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240506 101~237 101~253 101~224 101~232 -0~010 1,001,609 4,151,047 +42,064 Hover/Click
Sep24 240506 102~021 102~044 102~013 102~020 -0~012 595 5,055 +474 Hover/Click
Dec24 240506 102~145 102~145 102~145 102~145 -0~012       Hover/Click
Total Volume and Open Interest 1,002,204 4,156,102 +42,538  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240506 94.720 94.725 94.710 94.715 -0.240 66,772 292,012 +10,533  
Sep24 240506 94.920 94.935 94.895 94.905 -0.250 67,573 241,168 +6,991  
Dec24 240506 95.150 95.180 95.120 95.135 -0.210 113,528 334,403 -6,869  
Mar25 240506 95.395 95.430 95.370 95.385 -0.135 75,429 197,747 +7,493  
Jun25 240506 95.605 95.645 95.585 95.600 -0.070 51,114 178,531 +770  
Sep25 240506 95.775 95.815 95.755 95.775 -0.020 31,436 138,711 +3,523  
Dec25 240506 95.885 95.930 95.875 95.890 -0.015 51,039 193,073 -4,569  
Mar26 240506 95.960 96.000 95.950 95.970 -0.025 19,974 101,370 -1,743  
Jun26 240506 96.000 96.050 95.990 96.015 -0.055 13,882 72,574 -338  
Sep26 240506 96.035 96.075 96.020 96.050 -0.080 12,266 50,503 +1,391  
Dec26 240506 96.060 96.105 96.050 96.080 -0.100 15,475 58,372 +432  
Mar27 240506 96.085 96.125 96.075 96.105 -0.120 9,828 48,230 +1,006  
Jun27 240506 96.095 96.135 96.085 96.115 -0.145 8,876 40,775 +743  
Sep27 240506 96.095 96.135 96.085 96.120 -0.160 8,839 32,836 +1,486  
Dec27 240506 96.095 96.130 96.085 96.115 -0.175 8,645 39,857 -2,766  
Mar28 240506 96.085 96.125 96.075 96.110 -0.185 5,354 12,831 -1,283  
Jun28 240506 96.070 96.110 96.060 96.095 -0.205 4,912 10,351 -71  
Sep28 240506 96.045 96.085 96.035 96.070 -0.230 2,213 5,445 -123  
Total Volume and Open Interest 3,538,390 10,201,848 +7,916,894  
Ultra T-Bond(CBOT)
Jun24 240506 122~01 122~25 121~25 122~17 +0~12 359,585 1,642,581 -4,312  
Sep24 240506 122~02 122~28 122~00 122~20 +0~12 20 40 +4  
Dec24 240506 123~26 123~26 123~26 123~26 +0~12        
Total Volume and Open Interest 359,605 1,642,621 -4,308  
Ultra 10-Yr T-Note(CBOT)
Jun24 240506 111~235 112~025 111~210 111~290 +0~030 567,202 2,117,640 +39,289  
Sep24 240506 112~060 112~160 112~055 112~115 +0~040 0 14 +0  
Dec24 240506 112~225 112~225 112~225 112~225 +0~040        
Total Volume and Open Interest 567,202 2,117,654 +39,289  
30 Day Federal Funds(CBOT)
May24 240506 94.673 94.675 94.670 94.673 unch 33,507 406,988 +486  
Jun24 240506 94.695 94.695 94.690 94.690 unch 11,233 114,067 +3,870  
Jul24 240506 94.700 94.705 94.700 94.700 unch 66,778 327,539 -7,837  
Aug24 240506 94.775 94.780 94.760 94.760 -0.010 97,088 198,667 +10,856  
Sep24 240506 94.825 94.835 94.810 94.810 -0.010 12,509 50,311 +2,830  
Oct24 240506 94.900 94.915 94.880 94.885 -0.010 50,022 138,905 +20,351  
Total Volume and Open Interest 340,791 1,466,229 +45,858  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240506 144.54 144.80 144.39 144.76 +0.42 1,207 13,896 +124 Hover/Click
Sep24 240506 144.12 144.13 144.09 144.09 -0.08       Hover/Click
Dec24 240506 143.19 143.19 143.19 143.19 -0.08       Hover/Click
Total Volume and Open Interest 1,207 13,896 +124  
Euro-Buxl(EUREX)
Jun24 240506 130.86 132.16 130.76 131.12 +0.72 132,813 243,407 -1,032  
Sep24 240506 133.00 133.00 132.60 132.60 +0.76 34 41 +25  
Dec24 240506 133.02 133.02 133.02 133.02 +1.30        
Total Volume and Open Interest 132,847 243,448 -1,007  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240506 130.99 131.63 130.98 131.24 +0.35 981,552 1,420,728 -111,622 Hover/Click
Sep24 240506 131.75 132.34 131.75 131.96 +0.36 1,158 4,839 +725 Hover/Click
Dec24 240506 131.64 131.64 131.64 131.64 +0.53       Hover/Click
Total Volume and Open Interest 982,710 1,425,567 -110,897  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240506 116.93 117.26 116.93 117.07 +0.15 717,976 1,326,312 -90,781 Hover/Click
Sep24 240506 116.53 116.53 116.53 116.53 +0.15 0 600 -100 Hover/Click
Dec24 240506 118.33 118.33 118.33 118.33 +0.26       Hover/Click
Total Volume and Open Interest 717,976 1,326,912 -90,881  
Euro-Schatz(EUREX)
Jun24 240506 105.29 105.38 105.29 105.32 +0.03 638,398 2,373,179 -91,113  
Sep24 240506 105.66 105.66 105.66 105.66 +0.04 3 123 +3  
Dec24 240506 106.47 106.47 106.47 106.47 +0.04        
Total Volume and Open Interest 638,401 2,373,302 -91,110  
3-Mth Euribor(EUREX)
Jun24 240506 96.295 96.305 96.295 96.300 unch 2,599 4,163 -132  
Sep24 240506 96.570 96.575 96.555 96.560 unch 3,302 2,447 -247  
Dec24 240506 96.800 96.800 96.780 96.780 +0.010 1,853 3,297 +18  
Total Volume and Open Interest 115,170 42,341 -83  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240503 96~17 97~14 96~14 96~31 +0~20 261,477 635,240 +0 Hover/Click
Sep24 240503 97~02 97~02 97~02 97~02 +0~20 0 335 +0 Hover/Click
Total Volume and Open Interest 261,477 635,575 +0  
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 240506 96.300 96.310 96.295 96.300 unch 158,228 703,625 -4,883  
Sep24 240506 96.555 96.575 96.550 96.560 +0.005 224,453 463,546 +3,049  
Dec24 240506 96.780 96.805 96.770 96.780 +0.015 230,555 501,875 -6,797  
Total Volume and Open Interest 1,696,266 4,247,771 +3,476  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240506 95.56 95.58 95.53 95.56 -0.01 34,466 263,648 +1,251  
Sep24 240506 95.50 95.56 95.47 95.50 -0.01 34,382 304,055 +984  
Dec24 240506 95.53 95.61 95.51 95.53 -0.01 32,757 264,609 +4,234  
Mar25 240506 95.61 95.70 95.60 95.64 +0.02 19,461 141,353 +2,743  
Jun25 240506 95.71 95.80 95.71 95.75 +0.03 10,488 109,320 +165  
Sep25 240506 95.80 95.89 95.80 95.84 +0.02 9,247 96,176 -3,580  
Dec25 240506 95.87 95.96 95.86 95.90 +0.02 7,664 101,077 +836  
Mar26 240506 95.91 95.99 95.90 95.94 +0.02 5,608 50,636 -105  
Jun26 240506 95.95 95.95 95.94 95.95 +0.02 46 5,203 -25  
Sep26 240506 95.94 95.95 95.94 95.95 +0.03 25 521 +0  
Total Volume and Open Interest 154,144 1,337,097 +6,503  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240506 95.56 95.65 95.56 95.61 +0.04 197,888 1,086,127 +5,475  
Sep24 240506 95.61 95.61 95.61 95.61 +0.04        
Total Volume and Open Interest 197,888 1,086,127 +5,475  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240506 95.96 96.05 95.95 95.98 +0.01 186,083 829,998 -221  
Sep24 240506 95.98 95.98 95.98 95.98 +0.01        
Total Volume and Open Interest 186,083 829,998 -221  
Gold(CMX) Weekly Monthly
Jun24 240506 2312.8 2341.9 2300.6 2331.2 +22.6 193,658 390,122 -5,733 Hover/Click
Aug24 240506 2335.1 2363.8 2322.7 2353.4 +22.8 21,422 90,474 +8,570 Hover/Click
Oct24 240506 2355.7 2386.0 2345.0 2375.9 +23.2 681 13,393 +55 Hover/Click
Dec24 240506 2369.3 2408.8 2367.9 2398.5 +23.6 2,498 23,578 +617 Hover/Click
Feb25 240506 2400.1 2429.9 2400.1 2420.8 +23.8 234 3,052 +33 Hover/Click
Apr25 240506 2438.8 2448.9 2437.3 2439.9 +23.7 39 2,042 +25 Hover/Click
Jun25 240506 2459.9 2459.9 2459.9 2459.9 +23.7 2 1,222 -1 Hover/Click
Aug25 240506 2478.8 2478.8 2478.8 2478.8 +23.7 0 23 +0 Hover/Click
Oct25 240506 2496.8 2496.8 2496.8 2496.8 +23.7 0 26 +0 Hover/Click
Dec25 240506 2496.7 2515.0 2495.6 2514.8 +23.7 1 1,897 +0 Hover/Click
Feb26 240506 2535.0 2535.0 2535.0 2535.0 +23.7       Hover/Click
Total Volume and Open Interest 218,856 526,097 +3,509  
Silver(CMX) Weekly Monthly
May24 240506 2695.0 2739.0 2695.0 2736.9 +92.4 277 765 -378 Hover/Click
Jul24 240506 2681.0 2773.0 2665.5 2761.4 +92.4 63,277 135,754 +10 Hover/Click
Sep24 240506 2708.5 2800.5 2694.5 2789.8 +92.6 2,749 12,731 +304 Hover/Click
Dec24 240506 2753.0 2837.5 2734.0 2829.1 +93.4 741 12,281 +130 Hover/Click
Mar25 240506 2819.0 2871.0 2819.0 2868.1 +94.0 79 1,483 -10 Hover/Click
May25 240506 2890.5 2901.0 2890.5 2894.2 +94.3 47 118 +0 Hover/Click
Jul25 240506 2917.7 2917.7 2917.7 2917.7 +94.3 4 37 +4 Hover/Click
Total Volume and Open Interest 68,762 165,202 +207  
Platinum(NYMEX) Weekly Monthly
Jul24 240506 965.6 978.6 956.3 964.9 -0.4 26,930 66,948 -149 Hover/Click
Oct24 240506 980.0 989.9 968.2 976.2 -0.6 951 11,296 -7 Hover/Click
Jan25 240506 980.4 1000.0 980.4 986.8 -0.7 349 1,445 +107 Hover/Click
Apr25 240506 1000.0 1009.0 989.0 996.6 -0.8 85 113 +21 Hover/Click
Total Volume and Open Interest 28,460 80,277 -53  
Palladium(NYMEX) Weekly Monthly
Jun24 240506 954.50 991.50 942.50 983.20 +34.80 5,223 22,005 +252 Hover/Click
Sep24 240506 963.00 998.50 960.00 991.60 +34.80 676 2,620 +318 Hover/Click
Dec24 240506 1003.60 1003.60 1003.60 1003.60 +34.20 65 43 +33 Hover/Click
Total Volume and Open Interest 5,972 24,682 +608  
Copper(CMX) Weekly Monthly
May24 240506 459.25 464.70 458.40 463.45 +6.10 864 4,402 -275 Hover/Click
Jul24 240506 457.55 463.85 453.55 461.50 +5.80 90,805 186,287 +656 Hover/Click
Sep24 240506 458.45 464.90 454.80 462.80 +5.85 9,579 51,938 +315 Hover/Click
Dec24 240506 461.50 466.50 457.10 464.45 +5.75 4,075 38,930 +149 Hover/Click
Mar25 240506 463.00 466.90 462.60 464.95 +5.60 1,194 6,527 +248 Hover/Click
Total Volume and Open Interest 107,593 297,663 +1,222  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240506 38920 39028 38834 38997 +165 149,296 93,384 +1,450 Hover/Click
Sep24 240506 39240 39399 39219 39377 +166 166 480 -12 Hover/Click
Dec24 240506 39415 39415 39415 39415 +160 1 16 +1 Hover/Click
Mar25 240506 39642 39642 39642 39642 +162 0 3 +0 Hover/Click
Total Volume and Open Interest 149,463 93,883 +1,439  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240506 5166.75 5207.75 5155.75 5206.50 +51.75 1,573,131 1,979,101 +1,078 Hover/Click
Sep24 240506 5223.25 5265.50 5213.25 5264.75 +52.75 2,948 25,409 +508 Hover/Click
Dec24 240506 5270.50 5321.25 5268.25 5320.75 +53.50 73 3,539 +1 Hover/Click
Mar25 240506 5330.00 5374.50 5330.00 5374.50 +53.25 0 280 +0 Hover/Click
Total Volume and Open Interest 1,576,152 2,009,091 +1,587  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240506 18047.50 18201.25 17983.75 18195.50 +194.75 635,300 235,268 -4,430 Hover/Click
Sep24 240506 18255.75 18423.50 18208.50 18419.00 +196.25 913 3,093 +4 Hover/Click
Dec24 240506 18434.50 18630.50 18422.75 18630.50 +196.00 8 159 -1 Hover/Click
Total Volume and Open Interest 636,221 238,529 -4,427  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240506 2957.00 2986.40 2950.20 2985.70 +40.90 12,546 35,163 +259 Hover/Click
Sep24 240506 3000.00 3007.00 3000.00 3007.00 +37.20 0 2 +0 Hover/Click
Dec24 240506 3025.00 3025.00 3025.00 3025.00 +40.50       Hover/Click
Total Volume and Open Interest 12,546 35,165 +259  
Volatility Index(CBOE)
May24 240506 14.55 14.60 14.15 14.20 -0.39 86,827 153,673 -2,072  
Jun24 240506 15.10 15.13 14.70 14.79 -0.38 49,969 93,788 +2,707  
Jul24 240506 15.85 15.85 15.42 15.49 -0.40 17,815 47,563 +903  
Aug24 240506 16.38 16.38 16.00 16.01 -0.43 8,639 28,592 -181  
Total Volume and Open Interest 177,913 377,698 +3,020  
S & P 600(CME)
Jun24 240506 1321.10 1321.10 1321.10 1321.10 +13.30 6 584 -3  
Sep24 240506 1335.90 1335.90 1335.90 1335.90 +12.90        
Total Volume and Open Interest 6 584 -3  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240506 2052.90 2075.50 2047.50 2071.10 +25.30 186,415 471,330 -3,215 Hover/Click
Sep24 240506 2072.50 2096.40 2072.50 2092.90 +25.50 57 1,019 +12 Hover/Click
Dec24 240506 2111.50 2111.50 2111.50 2111.50 +24.40       Hover/Click
Total Volume and Open Interest 186,472 472,349 -3,203  
Nikkei 225(CME)
Jun24 240506 38395 38925 38395 38905 +520 11,156 15,844 +200  
Sep24 240506 38645 38960 38635 38935 +490 2 71 +0  
Total Volume and Open Interest 11,158 15,915 +200  
Nikkei 225(SGX) Weekly Monthly
Jun24 240506 37900 38640 37745 38620 +405 29,235 105,076 +487  
Sep24 240506 38050 38570 38050 38570 +405 0 444 +0  
Dec24 240506 38350 38350 38350 38350 +405 0 4,737 +0  
Total Volume and Open Interest 29,465 113,486 +517  
Nikkei 225 Mini(JPX)
Jun24 240502 38000 38365 37950 38190 -20 1,634,480 520,364 +0  
Sep24 240501 38450 38550 38015 38210 -220 45,241 15,511 +1,483  
Dec24 240501 38225 38325 37785 37950 -260 4,195 6,169 +487  
Total Volume and Open Interest 1,758,075 619,729 +107,457  
Nikkei 225(JPX)
Jun24 240502 38000 38370 37960 38190 -20 100,133 220,532 +0  
Sep24 240502 38000 38310 37960 38170 -40 470 8,330 +0  
Dec24 240502 37750 38000 37750 37930 -20 19 42,677 +0  
Total Volume and Open Interest 100,646 293,091 +0  
Nikkei 225(CME) Yen
Jun24 240506 38380 38905 38370 38880 +520 31,667 45,975 +491  
Sep24 240506 38580 38840 38540 38840 +505 0 15 +0  
Dec24 240506 38545 38545 38545 38545 -235        
Total Volume and Open Interest 31,667 45,992 +491  
Nikkei 225(CME) e-Mini Yen
Jun24 240506 38880 38880 38880 38880 +520 0 1 +0  
Sep24 240506 38840 38840 38840 38840 +505        
Dec24 240506 38545 38545 38545 38545 -235        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240506 7956.0 8024.5 7948.5 7987.0 +43.0 67,601 220,761 +7,643  
Jun24 240506 7915.5 7958.5 7915.5 7943.0 +43.0 76 2,658 -1  
Jul24 240506 7962.0 7962.0 7962.0 7962.0 +43.0        
Sep24 240506 8016.0 8016.0 8016.0 8016.0 +43.0        
Dec24 240506 8066.5 8066.5 8066.5 8066.5 +43.0 0 17 +0  
Mar25 240506 8128.0 8128.0 8128.0 8128.0 +43.0        
Total Volume and Open Interest 67,677 223,436 +7,642  
Hang Seng Index(HKFE) Weekly Monthly
May24 240506 18413 18694 18334 18524 +113 117,835 126,363 +6,085  
Jun24 240506 18370 18608 18277 18468 +113 2,362 10,374 +941  
Jul24 240506 18434 18434 18327 18327 +112 0 12 +0  
Total Volume and Open Interest 121,730 147,522 +6,944  
DAX(EUREX) Weekly Monthly
Jun24 240506 18200.0 18370.0 18163.0 18320.0 +171.0 42,532 67,755 -609  
Sep24 240506 18381.0 18509.0 18381.0 18502.0 +171.0 11 81 +0  
Dec24 240506 18674.0 18674.0 18674.0 18674.0 +171.0 0 148 +0  
Total Volume and Open Interest 42,543 67,984 -609  
Mini-DAX(EUREX)
Jun24 240506 18197.0 18369.0 18162.0 18320.0 +171.0 39,041 9,186 -202  
Sep24 240506 18417.0 18544.0 18417.0 18502.0 +171.0 5 88 -6  
Dec24 240506 18674.0 18674.0 18674.0 18674.0 +171.0 0 7 +0  
Total Volume and Open Interest 39,046 9,281 -208  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240506 4914 4955 4901 4937 +40 789,826 2,674,739 -8,896  
Sep24 240506 4957 4992 4944 4978 +41 284 6,697 +214  
Dec24 240506 5005 5005 5005 5005 +41 0 25,502 +0  
Total Volume and Open Interest 790,110 2,707,393 -8,682  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240506 11268 11372 11265 11318 +62 33,672 168,066 +5,024  
Sep24 240506 11330 11355 11330 11351 +60 5 77 +1  
Dec24 240506 11387 11387 11387 11387 +60 0 1,202 +0  
Total Volume and Open Interest 33,677 169,353 +5,025  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240503 8200.50 8262.50 8198.50 8222.50 +35.00 99,437 553,072 +0  
Sep24 240503 8242.00 8269.50 8242.00 8255.00 +35.00 6 153 +0  
Dec24 240503 8310.50 8310.50 8310.50 8310.50 +35.50 0 175 +0  
Total Volume and Open Interest 99,443 553,400 +0  
SPI 200(SFE) Weekly Monthly
Jun24 240506 7639.0 7697.0 7625.0 7696.0 +52.0 46,868 262,799 +3,868  
Sep24 240506 7673.0 7673.0 7673.0 7673.0 +52.0 0 48 +0  
Dec24 240506 7656.0 7656.0 7656.0 7656.0 +52.0 0 44 +0  
Total Volume and Open Interest 46,869 262,981 +3,868  
FTSE MIB(ISE)
Jun24 240506 33435.00 33825.00 33430.00 33726.00 +360.00 13,175 115,228 +466  
Sep24 240506 33865.00 33876.00 33865.00 33876.00 +360.00 3 222 +4  
Dec24 240506 33816.00 33816.00 33816.00 33816.00 +360.00        
Total Volume and Open Interest 13,178 115,450 +470  
KOSPI 200(KFE)
Jun24 240503 369.30 370.25 364.50 364.50 -0.85 228,618 242,762 +0  
Sep24 240503 371.10 372.00 366.65 366.65 -0.85 386 10,434 +0  
Dec24 240503 371.65 371.65 371.65 371.65 +0.95 0 15,844 +0  
Total Volume and Open Interest 229,004 274,205 +0  
GSCI(CME) Weekly Monthly
May24 240506 578.50 579.15 578.00 578.00 +4.60 84 554 +30  
Jun24 240506 578.90 578.90 578.90 578.90 +5.15 11 4 +3  
Jul24 240506 576.40 576.40 576.40 576.40 +0.15        
Total Volume and Open Interest 95 558 +33  
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!!!