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 Wed May 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240508 1233.50 1233.50 1211.25 1212.75 -19.50 486 193 -410 Hover/Click
Jul24 240508 1244.00 1248.00 1225.50 1227.75 -18.75 227,964 378,455 -10,232 Hover/Click
Aug24 240508 1243.00 1245.50 1225.75 1227.50 -18.00 37,560 43,368 +759 Hover/Click
Sep24 240508 1228.25 1228.25 1212.00 1213.50 -16.00 16,833 25,948 -63 Hover/Click
Nov24 240508 1224.75 1226.25 1211.25 1213.00 -15.00 98,843 180,023 -818 Hover/Click
Jan25 240508 1235.00 1236.25 1222.50 1224.00 -14.25 12,930 32,833 +1,959 Hover/Click
Mar25 240508 1230.25 1231.25 1219.50 1220.75 -12.50 13,614 53,309 +2,379 Hover/Click
May25 240508 1232.50 1232.75 1221.75 1223.25 -11.75 4,057 16,566 +657 Hover/Click
Jul25 240508 1237.50 1237.75 1227.50 1229.00 -11.50 1,906 8,081 +363 Hover/Click
Aug25 240508 1219.25 1220.25 1217.00 1220.25 -12.50 7 63 +5 Hover/Click
Sep25 240508 1198.25 1199.50 1198.25 1199.50 -11.50 3 101 +1 Hover/Click
Nov25 240508 1201.00 1201.00 1191.25 1192.50 -10.75 1,357 7,479 +530 Hover/Click
Jan26 240508 1201.00 1201.00 1201.00 1201.00 -10.25 4 31 +2 Hover/Click
Mar26 240508 1200.00 1200.00 1200.00 1200.00 -9.75 0 29 +0 Hover/Click
Total Volume and Open Interest 415,565 746,746 -4,868  
Soybean Meal(CBOT) Weekly Monthly
May24 240508 375.20 376.90 374.80 374.80 -2.60 180 387 -104 Hover/Click
Jul24 240508 382.50 387.60 377.60 378.50 -4.70 129,991 247,316 -3,882 Hover/Click
Aug24 240508 380.30 384.50 375.20 375.70 -5.50 26,576 40,196 +1,661 Hover/Click
Sep24 240508 378.30 382.00 373.80 374.30 -5.20 19,775 33,545 +1,243 Hover/Click
Oct24 240508 376.80 380.30 372.60 373.20 -4.70 18,313 23,241 +1,573 Hover/Click
Dec24 240508 379.70 382.30 374.80 375.70 -4.30 51,816 83,163 +4,081 Hover/Click
Jan25 240508 379.30 382.30 375.50 376.20 -4.10 7,636 12,928 +832 Hover/Click
Mar25 240508 377.40 379.90 373.90 374.50 -3.70 7,935 11,258 +1,454 Hover/Click
May25 240508 375.20 379.00 373.30 374.40 -3.00 1,951 3,855 +527 Hover/Click
Jul25 240508 375.80 379.50 374.50 375.40 -2.80 489 2,722 +3 Hover/Click
Total Volume and Open Interest 264,937 460,723 +7,372  
Soybean Oil(CBOT) Weekly Monthly
May24 240508 43.30 44.03 43.15 43.15 -0.70 158 959 -9 Hover/Click
Jul24 240508 44.50 44.78 43.64 43.79 -0.71 85,096 275,332 -1,636 Hover/Click
Aug24 240508 44.75 45.03 43.92 44.06 -0.69 22,563 53,229 -574 Hover/Click
Sep24 240508 44.93 45.20 44.14 44.28 -0.65 17,706 35,297 -625 Hover/Click
Oct24 240508 45.00 45.28 44.25 44.38 -0.63 10,427 24,875 +567 Hover/Click
Dec24 240508 45.35 45.58 44.58 44.71 -0.64 32,272 114,101 -2,400 Hover/Click
Jan25 240508 45.55 45.74 44.80 44.92 -0.62 6,690 19,578 +398 Hover/Click
Mar25 240508 45.60 45.92 45.01 45.12 -0.60 7,459 16,344 +1,426 Hover/Click
May25 240508 46.00 46.16 45.26 45.37 -0.60 1,173 4,875 +263 Hover/Click
Jul25 240508 46.06 46.37 45.50 45.59 -0.60 795 2,807 +232 Hover/Click
Total Volume and Open Interest 184,590 552,598 -2,296  
Canola(WCE) Weekly Monthly
May24 240508 642.7 642.7 642.7 642.7 -10.4       Hover/Click
Jul24 240508 667.0 667.0 655.6 656.7 -10.4 51,818 150,622 -6,325 Hover/Click
Nov24 240508 680.0 681.2 672.2 673.4 -8.0 21,056 70,094 +2,785 Hover/Click
Jan25 240508 686.4 686.4 677.8 678.9 -7.8 3,262 11,048 +867 Hover/Click
Mar25 240508 688.9 688.9 681.9 681.9 -7.6 396 1,656 +79 Hover/Click
May25 240508 686.9 686.9 680.1 680.1 -7.5 61 178 +39 Hover/Click
Total Volume and Open Interest 76,598 233,654 -2,551  
Corn(CBOT) Weekly Monthly
May24 240508 452.75 452.75 444.25 445.50 -8.25 1,907 2,361 -1,159 Hover/Click
Jul24 240508 467.00 467.00 457.50 458.50 -8.50 248,355 690,098 -5,449 Hover/Click
Sep24 240508 476.00 476.25 467.25 468.50 -8.00 64,230 235,392 -668 Hover/Click
Dec24 240508 488.25 488.50 480.25 481.25 -7.25 103,457 386,400 +9,179 Hover/Click
Mar25 240508 499.75 500.25 492.75 494.00 -6.25 15,851 57,939 +1,386 Hover/Click
May25 240508 507.75 508.25 501.25 502.25 -5.75 4,358 13,657 +290 Hover/Click
Jul25 240508 513.25 513.75 507.25 508.75 -5.00 5,297 28,185 -1 Hover/Click
Sep25 240508 492.75 493.00 488.75 490.00 -3.50 380 3,401 +99 Hover/Click
Dec25 240508 496.25 496.25 491.50 492.75 -4.00 2,763 29,494 +985 Hover/Click
Mar26 240508 507.00 507.00 502.25 503.25 -4.00 101 785 +47 Hover/Click
Total Volume and Open Interest 447,257 1,450,836 +5,003  
Wheat(CBOT) Weekly Monthly
May24 240508 616.00 616.00 616.00 616.00 -8.75 148 184 -75 Hover/Click
Jul24 240508 642.25 649.25 628.25 634.00 -8.75 107,311 202,137 -1,325 Hover/Click
Sep24 240508 663.00 670.00 650.00 655.00 -8.75 27,407 69,688 +1,834 Hover/Click
Dec24 240508 688.75 694.75 676.25 680.50 -8.50 24,126 71,790 +1,186 Hover/Click
Mar25 240508 708.00 713.25 696.00 699.75 -8.25 6,421 14,158 +625 Hover/Click
May25 240508 717.00 721.50 705.25 708.50 -8.25 2,023 3,845 +131 Hover/Click
Total Volume and Open Interest 170,277 367,209 +2,991  
Wheat(KCBT) Weekly Monthly
May24 240508 675.00 678.00 658.25 658.25 -15.50 5 7 -5 Hover/Click
Jul24 240508 662.75 668.00 647.00 648.50 -15.50 64,539 123,530 -7,018 Hover/Click
Sep24 240508 676.00 680.25 660.25 661.50 -14.75 32,033 54,917 +4,781 Hover/Click
Dec24 240508 695.50 700.25 681.25 682.75 -13.75 14,202 40,527 +2,122 Hover/Click
Mar25 240508 710.50 716.25 697.75 700.00 -12.50 2,808 6,922 +368 Hover/Click
May25 240508 718.75 722.00 705.00 706.50 -12.00 690 1,367 +0 Hover/Click
Jul25 240508 715.00 715.00 700.00 701.25 -11.00 348 1,055 +104 Hover/Click
Total Volume and Open Interest 114,817 228,585 +383  
Wheat(MGE) Weekly Monthly
May24 240508 708.25 708.25 708.25 708.25 unch       Hover/Click
Jul24 240508 719.00 722.50 700.50 702.75 -16.25 9,142 28,776 -1,338 Hover/Click
Sep24 240508 724.75 728.50 706.50 708.75 -16.00 2,477 10,605 +489 Hover/Click
Dec24 240508 735.25 740.00 720.50 723.00 -13.75 1,075 6,578 +40 Hover/Click
Mar25 240508 744.75 749.25 731.25 734.00 -12.00 288 1,271 +147 Hover/Click
May25 240508 740.25 740.25 736.00 737.50 -11.00 62 170 +35 Hover/Click
Total Volume and Open Interest 13,088 47,529 -598  
Oats(CBOT) Weekly Monthly
May24 240508 396.25 396.25 396.25 396.25 -0.75 15 22 +1 Hover/Click
Jul24 240508 394.00 403.00 392.50 397.50 -2.00 881 2,816 +264 Hover/Click
Sep24 240508 379.00 383.75 370.75 377.00 -2.25 24 44 +4 Hover/Click
Dec24 240508 375.00 377.00 372.00 374.75 unch 66 729 +16 Hover/Click
Total Volume and Open Interest 986 3,617 +285  
Rough Rice(CBOT) Weekly Monthly
May24 240508 18.32 18.32 18.32 18.32 +0.02 12 104 -3 Hover/Click
Jul24 240508 18.39 18.50 18.38 18.44 +0.05 333 5,312 -40 Hover/Click
Sep24 240508 15.40 15.41 15.31 15.36 -0.06 307 3,325 +208 Hover/Click
Nov24 240508 15.39 15.39 15.34 15.39 -0.03 36 194 +12 Hover/Click
Total Volume and Open Interest 717 9,016 +186  
Live Cattle(CME) Weekly Monthly
Jun24 240508 177.685 178.080 176.250 176.485 -1.145 17,218 96,718 -1,468 Hover/Click
Aug24 240508 175.535 175.830 174.000 174.235 -1.300 10,887 77,426 +891 Hover/Click
Oct24 240508 179.000 179.330 177.330 177.450 -1.485 6,041 46,008 +563 Hover/Click
Dec24 240508 183.380 183.600 181.535 181.630 -1.570 4,194 30,890 -232 Hover/Click
Feb25 240508 186.685 187.080 185.080 185.200 -1.485 1,662 12,197 +7 Hover/Click
Apr25 240508 189.050 189.250 187.435 187.550 -1.330 513 7,883 +8 Hover/Click
Total Volume and Open Interest 40,668 276,392 -204  
Feeder Cattle(CME) Weekly Monthly
May24 240508 242.485 242.600 239.485 240.200 -1.950 1,741 7,076 -454 Hover/Click
Aug24 240508 254.735 254.950 251.685 252.400 -2.035 5,523 22,337 -164 Hover/Click
Sep24 240508 255.600 255.935 252.785 253.400 -2.050 1,590 6,649 -31 Hover/Click
Oct24 240508 256.100 256.585 253.450 254.150 -1.850 1,225 5,773 +107 Hover/Click
Nov24 240508 255.500 255.880 253.050 253.735 -1.700 618 3,841 +19 Hover/Click
Jan25 240508 252.935 252.950 250.330 251.035 -1.545 277 2,547 -31 Hover/Click
Mar25 240508 251.500 251.830 249.600 250.080 -1.470 47 321 +1 Hover/Click
Total Volume and Open Interest 11,022 48,605 -553  
Lean Hogs(CME) Weekly Monthly
May24 240508 92.350 92.850 92.000 92.530 unch 1,005 3,608 -312  
Jun24 240508 98.180 99.450 97.230 98.730 +0.400 22,266 83,658 -3,196 Hover/Click
Jul24 240508 102.480 103.150 101.280 102.450 -0.050 9,941 53,516 +508 Hover/Click
Aug24 240508 101.700 102.280 100.630 101.730 -0.100 4,701 44,064 +91 Hover/Click
Oct24 240508 84.850 85.380 84.030 85.200 +0.500 2,981 55,674 -253 Hover/Click
Dec24 240508 76.550 77.180 75.950 77.000 +0.450 3,161 38,274 -216 Hover/Click
Feb25 240508 80.400 81.030 79.800 80.830 +0.400 1,212 10,441 +197 Hover/Click
Apr25 240508 84.380 84.900 83.880 84.730 +0.350 244 4,097 +17 Hover/Click
Total Volume and Open Interest 45,559 295,033 -3,160  
Class III Milk(CME) Weekly Monthly
May24 240508 18.32 18.63 18.32 18.60 +0.27 415 4,243 +1 Hover/Click
Jun24 240508 19.45 20.18 19.45 20.18 +0.75 942 4,628 +90 Hover/Click
Jul24 240508 19.28 20.01 19.28 20.01 +0.75 312 2,502 +39 Hover/Click
Aug24 240508 19.39 19.97 19.21 19.81 +0.59 127 1,557 -4 Hover/Click
Sep24 240508 19.40 19.89 19.35 19.75 +0.47 39 1,429 +10 Hover/Click
Oct24 240508 19.25 19.61 19.19 19.52 +0.40 46 1,205 +25 Hover/Click
Nov24 240508 19.00 19.30 19.00 19.25 +0.33 25 1,213 +16 Hover/Click
Dec24 240508 18.50 18.65 18.50 18.60 +0.15 18 1,065 +11 Hover/Click
Jan25 240508 18.24 18.30 18.24 18.30 +0.10 5 642 +5 Hover/Click
Feb25 240508 18.16 18.20 18.16 18.20 +0.05 0 645 +0 Hover/Click
Mar25 240508 18.11 18.24 18.11 18.23 +0.13 0 590 +0 Hover/Click
Apr25 240508 18.20 18.24 18.20 18.24 +0.12 0 382 +0 Hover/Click
May25 240508 18.24 18.33 18.24 18.33 +0.13 0 378 +0 Hover/Click
Total Volume and Open Interest 1,999 21,362 +228  
Cocoa(ICE) Weekly Monthly
May24 240508 9617 9617 9617 9617 +24 4 1 -4 Hover/Click
Jul24 240508 8951 9078 8434 8634 +24 10,373 48,891 -1,008 Hover/Click
Sep24 240508 8535 8600 7973 8185 +52 5,048 33,188 -122 Hover/Click
Dec24 240508 7716 7800 7183 7395 -34 3,290 36,766 -435 Hover/Click
Mar25 240508 6906 7013 6410 6608 -81 1,229 15,524 +179 Hover/Click
May25 240508 6505 6610 6034 6229 -102 395 7,149 +18 Hover/Click
Jul25 240508 6161 6305 5831 6026 -94 196 5,127 -7 Hover/Click
Total Volume and Open Interest 20,663 148,807 -1,366  
Coffee "C"(ICE) Weekly Monthly
May24 240508 201.65 201.65 200.20 200.25 +1.25 7 265 -59 Hover/Click
Jul24 240508 196.55 198.35 194.40 197.55 +0.90 24,498 108,817 -355 Hover/Click
Sep24 240508 195.40 196.95 193.30 196.25 +0.85 12,424 60,917 +1,071 Hover/Click
Dec24 240508 194.35 195.70 192.20 195.00 +0.75 8,210 35,010 +436 Hover/Click
Mar25 240508 193.75 195.15 191.70 194.45 +0.75 2,560 12,677 -22 Hover/Click
May25 240508 192.95 194.55 191.25 194.00 +0.80 741 4,490 +161 Hover/Click
Total Volume and Open Interest 49,457 231,026 +1,146  
Orange Juice(ICE) Weekly Monthly
May24 240508 392.95 392.95 392.95 392.95 +0.80 0 50 +0 Hover/Click
Jul24 240508 370.20 375.00 369.50 373.00 +0.80 660 7,135 +71 Hover/Click
Sep24 240508 370.00 373.00 369.25 371.05 +0.80 188 998 +12 Hover/Click
Nov24 240508 366.00 368.00 366.00 367.80 +0.30 71 283 +65 Hover/Click
Jan25 240508 365.00 365.00 365.00 365.00 +0.30 4 50 +3 Hover/Click
Mar25 240508 358.60 358.60 358.60 358.60 +0.30 0 3 +0 Hover/Click
Total Volume and Open Interest 923 8,520 +151  
Sugar #11(ICE) Weekly Monthly
Jul24 240508 19.95 19.95 19.51 19.60 -0.35 32,335 367,931 +1,431 Hover/Click
Oct24 240508 19.95 19.95 19.54 19.63 -0.30 17,800 192,470 +2,809 Hover/Click
Mar25 240508 20.14 20.14 19.81 19.92 -0.24 6,417 115,560 +157 Hover/Click
May25 240508 19.52 19.52 19.25 19.37 -0.17 2,417 53,648 +260 Hover/Click
Jul25 240508 19.23 19.23 18.97 19.15 -0.10 1,186 37,566 -4 Hover/Click
Oct25 240508 19.17 19.22 19.00 19.18 -0.07 442 28,855 +83 Hover/Click
Mar26 240508 19.34 19.42 19.22 19.37 -0.05 169 12,435 -41 Hover/Click
May26 240508 18.78 18.88 18.67 18.83 -0.04 117 4,991 -12 Hover/Click
Total Volume and Open Interest 61,074 823,674 +4,696  
London Cocoa(LCE) Weekly Monthly
May24 240508 8415 8454 7883 7929 -70 1,226 10,991 -692 Hover/Click
Jul24 240508 7490 7931 7351 7472 +6 8,582 39,747 -477 Hover/Click
Sep24 240508 7000 7407 6839 6976 +8 6,677 47,133 -96 Hover/Click
Dec24 240508 6191 6486 6017 6176 -15 6,137 47,654 +370 Hover/Click
Mar25 240508 5500 5769 5274 5445 -37 8,234 43,231 +1,009 Hover/Click
May25 240508 5135 5366 4937 5077 -63 3,252 16,080 +446 Hover/Click
Jul25 240508 4902 5138 4704 4875 -75 1,558 11,248 +408 Hover/Click
Total Volume and Open Interest 37,049 227,687 +1,655  
London Sugar(LCE) Weekly Monthly
Aug24 240508 584.50 585.10 571.00 572.90 -12.80 4,640 47,804 +361 Hover/Click
Oct24 240508 558.80 559.60 549.60 550.10 -9.90 1,958 17,052 +29 Hover/Click
Dec24 240508 547.60 547.90 539.00 540.20 -7.50 857 10,670 +129 Hover/Click
Mar25 240508 546.40 546.40 538.30 540.70 -5.70 474 9,775 +61 Hover/Click
May25 240508 545.10 545.10 537.70 540.10 -5.10 124 3,321 +9 Hover/Click
Total Volume and Open Interest 8,120 91,898 +602  
Cotton(ICE) Weekly Monthly
May24 240508 80.06 80.06 80.06 80.06 +3.06 1 1 -1 Hover/Click
Jul24 240508 77.49 80.29 77.27 80.06 +2.56 18,829 103,749 +177 Hover/Click
Oct24 240508 78.57 79.15 78.20 78.94 +2.29 29 199 -1 Hover/Click
Dec24 240508 75.75 77.89 75.67 77.70 +1.95 9,266 82,493 +1,114 Hover/Click
Mar25 240508 77.26 79.28 77.26 79.19 +1.93 2,293 15,302 +502 Hover/Click
May25 240508 78.81 80.35 78.62 80.27 +1.68 771 2,528 +18 Hover/Click
Total Volume and Open Interest 31,708 210,242 +2,066  
Crude Oil(NYM) Weekly Monthly
Jun24 240508 78.34 79.27 76.89 78.98 +0.60 297,369 332,805 -14,683 Hover/Click
Jul24 240508 77.96 78.80 76.63 78.56 +0.50 152,591 265,336 +19,742 Hover/Click
Aug24 240508 77.63 78.29 76.29 78.07 +0.39 77,747 172,211 +5,528 Hover/Click
Sep24 240508 77.15 77.75 75.87 77.53 +0.30 61,910 134,223 +2,525 Hover/Click
Oct24 240508 76.65 77.20 75.41 76.97 +0.21 23,397 90,933 +1,341 Hover/Click
Nov24 240508 76.20 76.67 74.97 76.43 +0.14 16,073 48,471 -475 Hover/Click
Dec24 240508 75.72 76.15 74.54 75.92 +0.08 44,389 191,037 -358 Hover/Click
Jan25 240508 75.27 75.65 74.10 75.43 +0.05 6,710 45,758 +434 Hover/Click
Feb25 240508 74.52 75.09 73.92 74.94 +0.02 4,437 32,052 -257 Hover/Click
Mar25 240508 74.23 74.66 73.48 74.48 unch 5,650 42,555 -261 Hover/Click
Apr25 240508 73.38 74.05 73.13 74.05 -0.04 941 25,620 -66 Hover/Click
May25 240508 73.01 73.73 72.79 73.65 -0.05 1,021 24,075 +529 Hover/Click
Jun25 240508 73.19 73.48 72.18 73.27 -0.07 12,413 98,369 -489 Hover/Click
Jul25 240508 72.87 72.87 72.32 72.87 -0.08 557 22,621 +75 Hover/Click
Aug25 240508 72.48 72.48 71.98 72.48 -0.09 161 14,829 +4 Hover/Click
Sep25 240508 71.97 72.13 71.39 72.13 -0.09 662 23,398 -164 Hover/Click
Total Volume and Open Interest 733,353 1,853,619 +15,197  
e-miNY Crude Oil(NYM)
Jun24 240508 78.400 79.275 76.900 79.000 +0.625 9,350 2,776 +43  
Jul24 240508 78.025 78.800 76.650 78.550 +0.500 834 384 +16  
Aug24 240508 77.625 78.275 76.400 78.075 +0.400 19 117 +1  
Sep24 240508 76.500 77.525 76.275 77.525 +0.275 11 92 +2  
Oct24 240508 76.975 76.975 76.100 76.975 +0.225 2 16 +2  
Nov24 240508 75.325 76.550 75.000 76.425 +0.125 10 10 +1  
Dec24 240508 75.600 76.125 74.575 75.925 +0.075 16 225 +2  
Jan25 240508 75.425 75.425 74.700 75.425 +0.050 8 9 +0  
Feb25 240508 74.950 74.950 74.500 74.950 +0.025 0 1 +0  
Mar25 240508 74.475 74.475 74.475 74.475 -0.025 0 3 +0  
Total Volume and Open Interest 10,251 3,685 +68  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240508 246.11 248.72 242.64 247.61 +1.05 52,508 94,476 -1,228 Hover/Click
Jul24 240508 247.45 249.93 244.05 248.79 +0.89 26,757 50,276 +2,324 Hover/Click
Aug24 240508 248.54 251.12 245.39 250.02 +0.78 12,138 29,823 +685 Hover/Click
Sep24 240508 249.67 252.32 246.69 251.25 +0.69 14,887 47,810 -108 Hover/Click
Oct24 240508 250.80 253.05 247.60 252.03 +0.59 5,215 23,677 +0 Hover/Click
Nov24 240508 250.82 252.98 247.71 251.98 +0.49 5,045 24,345 +96 Hover/Click
Dec24 240508 250.17 252.42 247.31 251.44 +0.36 12,669 41,530 -311 Hover/Click
Jan25 240508 250.19 252.30 247.50 251.50 +0.37 3,926 12,693 -567 Hover/Click
Feb25 240508 248.29 251.23 246.74 250.69 +0.35 2,474 5,198 -294 Hover/Click
Mar25 240508 245.25 249.60 245.25 249.06 +0.32 2,893 8,329 +343 Hover/Click
Apr25 240508 245.13 247.45 243.88 246.93 +0.26 1,778 5,364 +163 Hover/Click
May25 240508 244.84 246.21 242.88 245.67 +0.20 1,630 3,585 +527 Hover/Click
Jun25 240508 241.81 245.35 241.57 244.76 +0.17 4,137 10,611 +965 Hover/Click
Jul25 240508 244.22 244.22 242.77 244.22 +0.11 394 1,017 +57 Hover/Click
Total Volume and Open Interest 147,608 370,302 +2,692  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240508 253.87 254.19 248.26 253.18 -1.16 62,535 125,048 -3,644 Hover/Click
Jul24 240508 251.02 251.81 245.82 250.95 -0.88 39,803 85,715 +715 Hover/Click
Aug24 240508 247.54 248.31 242.55 247.54 -0.76 20,320 35,941 -89 Hover/Click
Sep24 240508 242.47 243.46 237.95 242.73 -0.64 15,118 46,215 +837 Hover/Click
Oct24 240508 222.90 224.09 218.87 223.42 -0.22 5,825 24,694 +802 Hover/Click
Nov24 240508 216.01 217.56 212.47 216.90 -0.12 4,663 24,989 +393 Hover/Click
Dec24 240508 212.20 213.57 208.67 212.87 -0.14 3,850 29,423 +365 Hover/Click
Jan25 240508 210.90 211.60 207.68 210.98 -0.09 967 10,740 +96 Hover/Click
Feb25 240508 208.29 211.50 207.88 211.03 -0.04 430 2,323 +14 Hover/Click
Mar25 240508 209.99 213.19 209.68 212.76 +0.04 346 6,027 +78 Hover/Click
Total Volume and Open Interest 154,069 404,166 -466  
e-miNY RBOB Gasoline(NYM)
Jun24 240508 253.18 253.18 253.18 253.18 -1.16 0 2 +0  
Jul24 240508 250.95 250.95 250.95 250.95 -0.88        
Aug24 240508 247.54 247.54 247.54 247.54 -0.76        
Sep24 240508 242.73 242.73 242.73 242.73 -0.64        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240508 2.219 2.274 2.167 2.187 -0.020 196,381 235,929 -16,888 Hover/Click
Jul24 240508 2.479 2.533 2.450 2.474 +0.003 100,909 271,199 +5,009 Hover/Click
Aug24 240508 2.579 2.634 2.551 2.575 +0.002 32,422 110,503 +2,968 Hover/Click
Sep24 240508 2.585 2.633 2.554 2.574 -0.004 41,429 160,096 +1,211 Hover/Click
Oct24 240508 2.665 2.712 2.634 2.652 -0.009 37,820 122,843 +3,879 Hover/Click
Nov24 240508 3.045 3.088 3.003 3.017 -0.023 13,802 61,118 -210 Hover/Click
Dec24 240508 3.555 3.598 3.511 3.522 -0.033 6,367 72,004 +656 Hover/Click
Jan25 240508 3.825 3.863 3.778 3.785 -0.037 14,135 86,891 +377 Hover/Click
Feb25 240508 3.653 3.695 3.605 3.612 -0.042 2,965 37,261 -50 Hover/Click
Mar25 240508 3.238 3.278 3.193 3.203 -0.041 7,116 82,361 -309 Hover/Click
Apr25 240508 3.015 3.047 2.974 2.983 -0.035 11,687 76,390 -110 Hover/Click
May25 240508 3.045 3.078 3.012 3.020 -0.033 2,846 30,149 -192 Hover/Click
Jun25 240508 3.228 3.262 3.193 3.200 -0.035 2,407 12,591 +134 Hover/Click
Jul25 240508 3.425 3.452 3.385 3.392 -0.038 1,215 21,579 +97 Hover/Click
Aug25 240508 3.476 3.501 3.436 3.440 -0.040 823 9,838 -80 Hover/Click
Sep25 240508 3.464 3.469 3.404 3.409 -0.039 980 9,650 +272 Hover/Click
Total Volume and Open Interest 483,395 1,569,283 +407  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240508 83.02 83.82 81.71 83.58 +0.42 222,392 537,744 -16,533 Hover/Click
Aug24 240508 82.57 83.26 81.31 83.00 +0.28 129,697 344,705 +6,937 Hover/Click
Sep24 240508 82.09 82.69 80.86 82.42 +0.19 80,730 254,103 -2,582 Hover/Click
Oct24 240508 81.51 82.10 80.38 81.84 +0.14 44,102 151,427 -2,341 Hover/Click
Nov24 240508 81.00 81.55 79.92 81.30 +0.09 25,258 114,999 +2,408 Hover/Click
Dec24 240508 80.59 81.02 79.46 80.77 +0.04 62,701 254,458 -916 Hover/Click
Jan25 240508 80.02 80.50 79.01 80.26 unch 7,803 65,326 +293 Hover/Click
Feb25 240508 79.62 79.99 78.58 79.77 -0.04 6,275 50,269 +946 Hover/Click
Mar25 240508 79.13 79.54 78.15 79.30 -0.07 8,018 50,122 +1,062 Hover/Click
Apr25 240508 78.71 79.08 77.78 78.87 -0.09 1,566 32,688 +44 Hover/Click
May25 240508 78.25 78.70 77.44 78.49 -0.10 1,103 33,043 +262 Hover/Click
Jun25 240508 78.08 78.39 77.12 78.16 -0.11 14,873 93,712 +1,664 Hover/Click
Jul25 240508 77.82 77.82 77.82 77.82 -0.12 654 18,166 +187 Hover/Click
Aug25 240508 77.00 77.48 77.00 77.48 -0.12 359 13,845 +1 Hover/Click
Total Volume and Open Interest 632,699 2,330,428 -4,151  
Gas Oil(ICE) Weekly Monthly
May24 240508 749.25 761.25 740.75 756.50 +6.25 34,303 52,731 -7,427 Hover/Click
Jun24 240508 753.25 764.00 744.00 759.50 +5.25 83,386 171,764 -2,459 Hover/Click
Jul24 240508 756.25 765.75 747.00 762.00 +4.75 43,013 116,939 +1,477 Hover/Click
Aug24 240508 757.75 767.50 749.25 763.75 +4.50 17,895 64,864 +1,059 Hover/Click
Sep24 240508 760.75 769.50 751.75 765.75 +4.25 18,086 82,253 +864 Hover/Click
Oct24 240508 762.75 771.25 754.25 767.75 +4.00 8,584 60,415 -162 Hover/Click
Nov24 240508 760.25 767.00 751.25 764.25 +3.50 4,349 42,766 -546 Hover/Click
Dec24 240508 754.00 760.75 745.00 757.50 +2.75 15,547 93,097 -1,076 Hover/Click
Jan25 240508 750.75 757.75 742.75 754.75 +2.25 2,462 26,740 -73 Hover/Click
Feb25 240508 748.50 754.25 740.75 752.25 +2.00 1,006 13,178 +89 Hover/Click
Total Volume and Open Interest 234,654 840,228 -7,445  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240508 78.32 79.28 76.92 78.99 +0.61 40,563 96,431 +1,189 Hover/Click
Jul24 240508 77.99 78.82 76.64 78.56 +0.50 46,847 76,050 +1,021 Hover/Click
Aug24 240508 77.50 78.32 76.34 78.07 +0.39 50,331 50,733 -814 Hover/Click
Sep24 240508 77.05 77.75 75.91 77.53 +0.29 47,046 61,779 +756 Hover/Click
Oct24 240508 76.30 77.17 75.46 76.97 +0.21 21,566 17,917 +406 Hover/Click
Nov24 240508 75.03 76.62 75.03 76.43 +0.14 9,025 14,565 +104 Hover/Click
Dec24 240508 75.23 76.11 74.59 75.92 +0.08 13,193 94,325 -1,197 Hover/Click
Jan25 240508 75.44 75.44 75.43 75.43 +0.05 973 11,537 +396 Hover/Click
Feb25 240508 74.94 74.94 74.94 74.94 +0.02 430 5,673 +83 Hover/Click
Mar25 240508 74.48 74.48 74.48 74.48 -0.01 832 8,467 +97 Hover/Click
Apr25 240508 74.05 74.05 74.05 74.05 -0.04 171 3,524 +29 Hover/Click
May25 240508 73.65 73.65 73.65 73.65 -0.05 94 3,431 -3 Hover/Click
Jun25 240508 73.39 73.39 73.27 73.27 -0.07 2,293 21,658 -136 Hover/Click
Jul25 240508 72.87 72.87 72.87 72.87 -0.08 82 4,088 +0 Hover/Click
Aug25 240508 72.49 72.49 72.49 72.49 -0.08 31 3,666 +3 Hover/Click
Sep25 240508 72.13 72.13 72.13 72.13 -0.09 45 6,343 -3 Hover/Click
Total Volume and Open Interest 236,778 578,408 +1,997  
US Dollar Index(ICE) Weekly Monthly
Jun24 240508 105.300 105.535 105.280 105.425 +0.125 8,708 41,755 -910 Hover/Click
Sep24 240508 105.015 105.110 104.940 105.040 +0.120 33 723 +7 Hover/Click
Dec24 240508 104.690 104.690 104.690 104.690 +0.120 0 5 +0 Hover/Click
Total Volume and Open Interest 8,741 42,483 -903  
Australian Dollar(CME) Weekly Monthly
Jun24 240508 66.07 66.07 65.66 65.85 -0.17 95,246 215,029 +501 Hover/Click
Sep24 240508 66.19 66.22 65.83 66.01 -0.16 91 746 +11 Hover/Click
Dec24 240508 66.07 66.34 65.95 66.12 -0.18 5 818 +2 Hover/Click
Total Volume and Open Interest 95,399 217,428 +492  
British Pound(CME) Weekly Monthly
Jun24 240508 125.13 125.13 124.71 124.98 -0.12 55,780 220,297 +1,983 Hover/Click
Sep24 240508 125.10 125.10 124.81 125.07 -0.13 9 3,320 +1 Hover/Click
Dec24 240508 125.18 125.18 124.92 125.18 -0.12 0 1,194 +0 Hover/Click
Total Volume and Open Interest 55,828 226,872 +1,988  
Canadian Dollar(CME) Weekly Monthly
Jun24 240508 72.90 72.95 72.71 72.87 unch 53,444 201,545 -330 Hover/Click
Sep24 240508 72.99 73.08 72.85 73.01 +0.01 226 4,927 +60 Hover/Click
Dec24 240508 73.00 73.20 72.99 73.14 unch 47 2,212 +7 Hover/Click
Mar25 240508 73.30 73.34 73.13 73.28 unch 0 379 +0 Hover/Click
Total Volume and Open Interest 53,751 210,197 -255  
Japanese Yen(CME) Weekly Monthly
Jun24 240508 65.07 65.08 64.63 64.66 -0.37 129,279 296,573 -5,351 Hover/Click
Sep24 240508 65.96 65.96 65.52 65.54 -0.37 387 2,305 +14 Hover/Click
Dec24 240508 66.75 66.75 66.38 66.41 -0.38 35 838 +33 Hover/Click
Total Volume and Open Interest 130,894 303,178 -5,719  
Swiss Franc(CME) Weekly Monthly
Jun24 240508 110.58 110.69 110.42 110.59 +0.10 21,124 95,065 -1,385 Hover/Click
Sep24 240508 111.71 111.83 111.57 111.75 +0.10 35 469 +29 Hover/Click
Dec24 240508 112.92 112.96 112.77 112.92 +0.10 2 92 +2 Hover/Click
Total Volume and Open Interest 21,161 95,708 -1,354  
EuroFX(CME) Weekly Monthly
Jun24 240508 107.73 107.76 107.53 107.64 -0.06 110,388 641,280 -3,459 Hover/Click
Sep24 240508 108.15 108.21 107.98 108.09 -0.06 324 3,964 -138 Hover/Click
Dec24 240508 108.50 108.66 108.48 108.57 -0.07 11 2,125 +4 Hover/Click
Total Volume and Open Interest 111,023 653,044 -3,576  
Mexican Peso(CME) Weekly Monthly
Jun24 240508 588.00 588.75 585.25 588.00 +1.00 57,114 245,588 -1,709 Hover/Click
Sep24 240508 578.75 580.38 577.13 579.75 +1.00 53 118 +31 Hover/Click
Total Volume and Open Interest 57,169 245,717 -1,678  
Brazilian Real(CME) Weekly Monthly
Jun24 240508 196.90 197.10 195.45 195.90 -0.90 17,839 58,054 -513 Hover/Click
Jul24 240508 196.15 196.25 194.90 195.35 -0.85 12 30 +3  
Aug24 240508 194.70 194.70 194.70 194.70 -0.85        
Sep24 240508 194.15 194.15 194.15 194.15 -0.85       Hover/Click
Total Volume and Open Interest 17,851 58,084 -510  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240508 116~250 116~280 116~060 116~110 -0~110 278,722 1,590,133 +4,859 Hover/Click
Sep24 240508 116~280 116~300 116~090 116~140 -0~110 663 3,049 +388 Hover/Click
Dec24 240508 116~110 116~140 116~110 116~140 -0~110 1 28 +0 Hover/Click
Total Volume and Open Interest 279,386 1,593,210 +5,247  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240508 109~005 109~030 108~245 108~265 -0~060 1,242,860 4,415,156 +7,185 Hover/Click
Sep24 240508 109~085 109~105 109~010 109~025 -0~060 5,467 23,017 +2,172 Hover/Click
Dec24 240508 109~115 109~115 109~115 109~115 -0~060 0 11 +0 Hover/Click
Total Volume and Open Interest 1,248,327 4,438,184 +9,357  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240508 105~240 105~252 105~200 105~206 -0~036 804,798 6,098,063 +16,468 Hover/Click
Sep24 240508 106~006 106~046 105~314 106~000 -0~042 1,385 13,854 +146 Hover/Click
Dec24 240508 106~150 106~150 106~150 106~150 -0~042       Hover/Click
Total Volume and Open Interest 806,183 6,111,917 +16,614  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240508 101~227 101~233 101~216 101~220 -0~007 540,803 4,082,117 -9,164 Hover/Click
Sep24 240508 102~013 102~020 102~003 102~005 -0~011 491 6,305 +210 Hover/Click
Dec24 240508 102~132 102~132 102~132 102~132 -0~011       Hover/Click
Total Volume and Open Interest 541,294 4,088,422 -8,954  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240508 94.950 94.970 94.945 94.965 +0.005 94,215 290,693 -802,436  
Sep24 240508 95.155 95.180 95.150 95.170 -0.005 98,424 236,965 -809,639  
Dec24 240508 95.370 95.395 95.365 95.385 -0.005 151,777 326,031 -867,517  
Mar25 240508 95.565 95.590 95.560 95.575 -0.005 96,659 195,237 -566,795  
Jun25 240508 95.730 95.760 95.725 95.740 -0.005 64,739 181,671 -634,177  
Sep25 240508 95.870 95.890 95.860 95.875 -0.005 48,317 135,524 -570,333  
Dec25 240508 95.975 96.005 95.975 95.990 -0.005 86,076 187,284 -638,149  
Mar26 240508 96.075 96.100 96.065 96.085 -0.005 29,036 101,697 -389,911  
Jun26 240508 96.150 96.180 96.145 96.165 -0.005 32,484 75,036 -443,773  
Sep26 240508 96.215 96.245 96.210 96.230 -0.005 21,593 51,576 -337,855  
Dec26 240508 96.270 96.300 96.265 96.285 -0.005 26,267 60,177 -293,361  
Mar27 240508 96.310 96.345 96.310 96.330 -0.005 21,308 49,629 -192,323  
Jun27 240508 96.350 96.385 96.345 96.370 unch 14,702 39,901 -142,509  
Sep27 240508 96.375 96.405 96.370 96.395 +0.005 10,599 33,545 -137,081  
Dec27 240508 96.385 96.415 96.380 96.405 +0.005 12,378 38,233 -103,252  
Mar28 240508 96.395 96.425 96.390 96.415 +0.010 7,969 13,229 -94,191  
Jun28 240508 96.400 96.430 96.390 96.420 +0.010 6,959 10,491 -82,501  
Sep28 240508 96.400 96.425 96.400 96.420 +0.010 2,335 5,642 -65,063  
Total Volume and Open Interest 840,095 2,285,773 -7,933,541  
Ultra T-Bond(CBOT)
Jun24 240508 123~13 123~18 122~16 122~25 -0~17 220,046 1,644,199 +6,569  
Sep24 240508 123~06 123~18 122~20 122~27 -0~18 20 55 +3  
Dec24 240508 124~01 124~01 124~01 124~01 -0~18        
Total Volume and Open Interest 220,066 1,644,254 +6,572  
Ultra 10-Yr T-Note(CBOT)
Jun24 240508 112~045 112~075 111~255 111~285 -0~080 365,023 2,147,959 +11,375  
Sep24 240508 112~180 112~220 112~095 112~115 -0~080 7 21 +3  
Dec24 240508 112~225 112~225 112~225 112~225 -0~080        
Total Volume and Open Interest 365,030 2,147,980 +11,378  
30 Day Federal Funds(CBOT)
May24 240508 94.673 94.673 94.670 94.670 unch 72,007 412,580 +5,342  
Jun24 240508 94.690 94.690 94.685 94.685 unch 5,412 124,529 -1,863  
Jul24 240508 94.700 94.700 94.695 94.695 unch 35,094 328,613 -1,005  
Aug24 240508 94.755 94.765 94.750 94.755 unch 53,066 218,556 +2,031  
Sep24 240508 94.805 94.815 94.800 94.805 unch 3,617 48,250 -85  
Oct24 240508 94.880 94.895 94.875 94.880 unch 15,959 137,503 -287  
Total Volume and Open Interest 223,155 1,485,877 -7,937  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240508 144.76 144.87 144.47 144.48 -0.28 1,689 13,180 -605 Hover/Click
Sep24 240508 143.81 143.81 143.81 143.81 -0.28 7 8 +7 Hover/Click
Dec24 240508 142.91 142.91 142.91 142.91 -0.28       Hover/Click
Total Volume and Open Interest 1,696 13,188 -598  
Euro-Buxl(EUREX)
Jun24 240508 132.42 132.46 131.28 131.56 -1.12 67,517 226,710 -9,495  
Sep24 240508 134.06 134.20 133.32 133.32 -1.24 1 290 -1  
Dec24 240508 133.60 133.60 133.60 133.60 -0.94        
Total Volume and Open Interest 67,518 227,000 -9,496  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240508 131.69 131.71 131.24 131.36 -0.47 481,729 1,312,389 -105,174 Hover/Click
Sep24 240508 132.37 132.45 132.03 132.13 -0.47 166 5,055 +52 Hover/Click
Dec24 240508 131.77 131.77 131.77 131.77 -0.35       Hover/Click
Total Volume and Open Interest 481,895 1,317,444 -105,122  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240508 117.20 117.21 116.99 117.06 -0.23 334,323 1,226,646 -97,874 Hover/Click
Sep24 240508 116.53 116.56 116.50 116.52 -0.23 0 650 +0 Hover/Click
Dec24 240508 118.31 118.31 118.31 118.31 -0.21       Hover/Click
Total Volume and Open Interest 334,323 1,227,296 -97,874  
Euro-Schatz(EUREX)
Jun24 240508 105.32 105.33 105.26 105.29 -0.05 349,415 2,309,998 -69,884  
Sep24 240508 105.63 105.63 105.63 105.63 -0.06 0 284 -1  
Dec24 240508 106.42 106.42 106.42 106.42 -0.07        
Total Volume and Open Interest 349,415 2,310,282 -69,885  
3-Mth Euribor(EUREX)
Jun24 240508 96.295 96.295 96.285 96.295 -0.005 2,812 4,423 +265  
Sep24 240508 96.545 96.545 96.535 96.540 -0.015 28,539 2,373 -119  
Dec24 240508 96.770 96.770 96.750 96.755 -0.025 26,313 3,123 -140  
Total Volume and Open Interest 87,658 42,654 -104  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240508 97~27 98~02 97~23 97~30 -0~02 253,483 635,726 -3,701 Hover/Click
Sep24 240508 98~00 98~03 97~29 98~03 -0~02 0 336 +0 Hover/Click
Total Volume and Open Interest 253,483 636,062 -3,701  
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 240508 96.295 96.300 96.290 96.290 -0.010 63,901 702,450 +36  
Sep24 240508 96.550 96.555 96.535 96.535 -0.020 67,790 456,652 -335  
Dec24 240508 96.775 96.775 96.745 96.750 -0.030 66,764 497,215 +1,487  
Total Volume and Open Interest 605,051 4,203,352 -19,033  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240508 95.61 95.63 95.60 95.61 unch 64,086 260,162 -1,920  
Sep24 240508 95.56 95.60 95.55 95.56 -0.01 53,215 312,323 +2,587  
Dec24 240508 95.61 95.65 95.59 95.60 -0.01 42,789 267,363 -1,745  
Mar25 240508 95.73 95.76 95.69 95.71 -0.02 22,987 141,571 +586  
Jun25 240508 95.84 95.88 95.82 95.82 -0.03 19,836 111,021 +533  
Sep25 240508 95.95 95.99 95.92 95.93 -0.03 18,080 93,451 -811  
Dec25 240508 96.01 96.05 96.00 96.00 -0.02 17,039 96,313 -2,778  
Mar26 240508 96.05 96.09 96.03 96.04 -0.02 6,390 49,943 -1,397  
Jun26 240508 96.08 96.08 96.06 96.06 -0.01 195 5,091 -142  
Sep26 240508 96.06 96.06 96.06 96.06 -0.01 171 573 +54  
Total Volume and Open Interest 244,788 1,338,335 -5,033  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240508 95.68 95.76 95.68 95.70 +0.01 153,713 1,095,016 +5,924  
Sep24 240508 95.70 95.70 95.70 95.70 +0.01        
Total Volume and Open Interest 153,713 1,095,016 +5,924  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240508 96.08 96.12 96.06 96.07 -0.02 199,260 830,265 +1,100  
Sep24 240508 96.07 96.07 96.07 96.07 -0.02        
Total Volume and Open Interest 199,260 830,265 +1,100  
Gold(CMX) Weekly Monthly
Jun24 240508 2322.0 2329.6 2311.4 2322.3 -1.9 191,895 378,005 -2,100 Hover/Click
Aug24 240508 2344.6 2351.7 2333.7 2344.8 -1.8 23,917 106,830 +7,577 Hover/Click
Oct24 240508 2364.7 2374.1 2357.4 2367.3 -1.8 1,534 12,647 -761 Hover/Click
Dec24 240508 2390.5 2396.8 2379.5 2390.2 -1.6 2,407 24,255 +177 Hover/Click
Feb25 240508 2412.7 2418.5 2401.5 2412.3 -1.6 260 3,118 +36 Hover/Click
Apr25 240508 2431.6 2437.8 2420.7 2431.5 -1.3 103 2,108 +48 Hover/Click
Jun25 240508 2451.3 2451.3 2451.3 2451.3 -1.4 0 1,223 +0 Hover/Click
Aug25 240508 2470.2 2470.2 2470.2 2470.2 -1.4 0 18 +0 Hover/Click
Oct25 240508 2488.2 2488.2 2488.2 2488.2 -1.4 0 26 +0 Hover/Click
Dec25 240508 2499.8 2506.2 2499.8 2506.2 -1.4 6 1,901 +4 Hover/Click
Feb26 240508 2526.4 2526.4 2526.4 2526.4 -1.4       Hover/Click
Total Volume and Open Interest 220,197 530,335 +4,793  
Silver(CMX) Weekly Monthly
May24 240508 2726.5 2742.0 2726.5 2736.1 +5.8 48 631 -119 Hover/Click
Jul24 240508 2747.5 2772.5 2724.0 2760.1 +5.7 68,063 133,998 +1,231 Hover/Click
Sep24 240508 2776.0 2800.0 2754.0 2789.1 +6.0 2,859 13,495 +202 Hover/Click
Dec24 240508 2810.0 2839.5 2795.5 2828.1 +6.5 911 12,210 -150 Hover/Click
Mar25 240508 2868.0 2871.0 2840.0 2867.0 +7.1 125 1,460 +4 Hover/Click
May25 240508 2892.7 2892.7 2892.7 2892.7 +7.2 52 131 +3 Hover/Click
Jul25 240508 2916.4 2916.4 2916.4 2916.4 +7.4 5 41 +4 Hover/Click
Total Volume and Open Interest 73,045 163,894 +1,056  
Platinum(NYMEX) Weekly Monthly
Jul24 240508 988.0 991.5 972.0 984.6 -3.8 21,624 65,983 -494 Hover/Click
Oct24 240508 999.6 1001.6 983.0 995.3 -3.6 855 11,585 +149 Hover/Click
Jan25 240508 1009.2 1010.9 993.2 1005.1 -3.5 178 1,479 +18 Hover/Click
Apr25 240508 1007.4 1014.1 1003.5 1014.1 -3.4 72 149 +21 Hover/Click
Total Volume and Open Interest 22,791 79,651 -305  
Palladium(NYMEX) Weekly Monthly
Jun24 240508 974.00 981.00 950.50 956.30 -23.40 4,550 21,678 -479 Hover/Click
Sep24 240508 987.00 987.00 959.00 964.60 -23.40 370 3,414 +73 Hover/Click
Dec24 240508 976.60 976.60 976.60 976.60 -22.40 20 160 +8 Hover/Click
Total Volume and Open Interest 4,942 25,268 -396  
Copper(CMX) Weekly Monthly
May24 240508 458.30 459.40 453.20 456.20 -6.35 642 4,000 -109 Hover/Click
Jul24 240508 459.15 459.80 450.50 454.25 -6.30 72,959 186,095 -2,363 Hover/Click
Sep24 240508 460.45 461.15 452.15 455.70 -6.30 8,249 54,190 +790 Hover/Click
Dec24 240508 460.80 460.80 454.35 457.75 -6.05 3,338 39,156 -284 Hover/Click
Mar25 240508 461.55 461.55 456.40 458.65 -5.85 601 6,779 +164 Hover/Click
Total Volume and Open Interest 86,522 299,719 -1,868  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240508 39016 39236 38936 39195 +168 77,489 91,604 -1,207 Hover/Click
Sep24 240508 39384 39608 39320 39574 +170 129 466 -8 Hover/Click
Dec24 240508 39625 39625 39625 39625 +166 0 16 +0 Hover/Click
Mar25 240508 39853 39853 39853 39853 +168 0 3 +0 Hover/Click
Total Volume and Open Interest 77,618 92,089 -1,215  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240508 5211.75 5218.00 5188.75 5212.75 -1.00 1,019,307 2,000,830 +12,521 Hover/Click
Sep24 240508 5269.25 5276.25 5246.75 5271.25 -1.00 1,380 27,960 +885 Hover/Click
Dec24 240508 5306.00 5331.50 5304.25 5327.50 -1.00 67 3,701 +194 Hover/Click
Mar25 240508 5381.00 5381.00 5381.00 5381.00 -1.00 1 280 +0 Hover/Click
Total Volume and Open Interest 1,020,755 2,033,547 +13,600  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240508 18194.00 18242.25 18072.50 18186.50 -13.00 395,489 233,911 -1,907 Hover/Click
Sep24 240508 18415.50 18465.00 18296.00 18411.25 -12.75 661 3,398 +223 Hover/Click
Dec24 240508 18647.50 18676.50 18516.00 18620.25 -14.50 43 145 +6 Hover/Click
Total Volume and Open Interest 396,193 237,463 -1,678  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240508 2992.00 2992.00 2970.50 2981.40 -11.50 10,995 36,041 +682 Hover/Click
Sep24 240508 3000.00 3010.30 3000.00 3010.30 -10.60 1 3 +1 Hover/Click
Dec24 240508 3023.00 3023.00 3023.00 3023.00 -8.80       Hover/Click
Total Volume and Open Interest 10,996 36,044 +683  
Volatility Index(CBOE)
May24 240508 14.10 14.25 13.85 13.91 -0.19 49,406 153,835 -113  
Jun24 240508 14.70 14.80 14.60 14.61 -0.10 39,634 103,961 +4,353  
Jul24 240508 15.43 15.50 15.30 15.35 -0.09 15,451 51,935 +26  
Aug24 240508 16.00 16.05 15.90 15.90 -0.09 10,773 31,407 -253  
Total Volume and Open Interest 126,673 398,090 +5,675  
S & P 600(CME)
Jun24 240508 1322.20 1322.20 1313.00 1320.60 -3.60 0 584 +0  
Sep24 240508 1335.50 1335.50 1335.50 1335.50 -3.70        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240508 2072.00 2074.40 2051.80 2064.80 -11.90 132,243 463,690 -4,022 Hover/Click
Sep24 240508 2093.40 2095.70 2074.20 2086.10 -12.50 165 1,060 +20 Hover/Click
Dec24 240508 2106.00 2106.00 2106.00 2106.00 -10.70       Hover/Click
Total Volume and Open Interest 132,408 464,750 -4,002  
Nikkei 225(CME)
Jun24 240508 38720 38785 38180 38445 -290 4,690 15,932 +143  
Sep24 240508 38655 38820 38240 38480 -315 7 31 +0  
Total Volume and Open Interest 4,697 15,963 +143  
Nikkei 225(SGX) Weekly Monthly
Jun24 240508 38855 38910 38160 38240 -620 17,731 104,390 -450  
Sep24 240508 38700 38700 38155 38190 -620 14 443 +3  
Dec24 240508 37970 37970 37970 37970 -620 0 4,737 +0  
Total Volume and Open Interest 17,746 112,898 -446  
Nikkei 225 Mini(JPX)
Jun24 240508 38865 38910 38160 38210 -670 911,767 400,757 -25,970  
Sep24 240508 38830 38880 38130 38190 -660 19,038 14,162 -1,349  
Dec24 240508 38600 38635 37910 37950 -670 1,887 5,535 -634  
Total Volume and Open Interest 969,553 495,716 -124,013  
Nikkei 225(JPX)
Jun24 240508 38870 38910 38160 38210 -670 56,547 211,790 -1,181  
Sep24 240508 38830 38870 38130 38190 -660 266 8,369 +78  
Dec24 240508 38570 38570 37950 37950 -670 39 42,376 -305  
Total Volume and Open Interest 56,854 284,101 -1,408  
Nikkei 225(CME) Yen
Jun24 240508 38700 38765 38155 38425 -290 15,663 47,836 +1,304  
Sep24 240508 38470 38470 38155 38395 -295 2 15 +0  
Dec24 240508 38435 38435 38435 38435 -350        
Total Volume and Open Interest 15,665 47,853 +1,304  
Nikkei 225(CME) e-Mini Yen
Jun24 240508 38425 38425 38425 38425 -290 0 1 +0  
Sep24 240508 38395 38395 38395 38395 -295        
Dec24 240508 38435 38435 38435 38435 -350        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240508 8065.0 8152.0 8060.0 8125.0 +58.5 33,453 221,044 -10,634  
Jun24 240508 8040.5 8104.0 8040.5 8081.0 +58.5 4 2,532 -78  
Jul24 240508 8100.0 8100.0 8100.0 8100.0 +58.5        
Sep24 240508 8155.5 8155.5 8155.5 8155.5 +60.0        
Dec24 240508 8204.5 8204.5 8204.5 8204.5 +58.5 0 17 +0  
Mar25 240508 8273.5 8273.5 8273.5 8273.5 +66.0        
Total Volume and Open Interest 33,457 223,593 -10,712  
Hang Seng Index(HKFE) Weekly Monthly
May24 240508 18409 18552 18226 18230 -177 116,882 119,724 -3,347  
Jun24 240508 18355 18490 18168 18170 -177 1,415 10,982 +160  
Jul24 240508 18036 18036 18036 18036 -175 2 153 -9  
Total Volume and Open Interest 119,368 141,691 -3,262  
DAX(EUREX) Weekly Monthly
Jun24 240508 18599.0 18691.0 18560.0 18629.0 +41.0 36,998 65,462 -1,514  
Sep24 240508 18798.0 18830.0 18798.0 18815.0 +42.0 17 92 +10  
Dec24 240508 18994.0 18994.0 18994.0 18994.0 +45.0 0 149 +0  
Total Volume and Open Interest 37,015 65,703 -1,504  
Mini-DAX(EUREX)
Jun24 240508 18598.0 18692.0 18560.0 18629.0 +41.0 23,130 9,580 +111  
Sep24 240508 18823.0 18861.0 18813.0 18815.0 +42.0 11 85 +0  
Dec24 240508 18994.0 18994.0 18994.0 18994.0 +45.0 0 7 +0  
Total Volume and Open Interest 23,141 9,672 +111  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240508 4998 5030 4988 5021 +22 478,368 2,609,645 -17,658  
Sep24 240508 5041 5068 5030 5063 +23 15,147 21,771 +14,957  
Dec24 240508 5091 5091 5091 5091 +23 15,000 40,502 +15,000  
Total Volume and Open Interest 508,515 2,672,373 +12,299  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240508 11519 11596 11504 11574 +64 16,977 162,137 -2,868  
Sep24 240508 11609 11609 11609 11609 +64 4 78 +3  
Dec24 240508 11647 11647 11647 11647 +64 0 1,202 +0  
Total Volume and Open Interest 16,981 163,425 -2,865  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240508 8349.00 8378.00 8338.50 8366.00 +35.50 80,811 553,928 +2,105  
Sep24 240508 8386.00 8398.00 8386.00 8398.00 +35.50 6 156 +1  
Dec24 240508 8455.50 8455.50 8455.50 8455.50 +35.50 0 195 +0  
Total Volume and Open Interest 80,817 554,279 +2,106  
SPI 200(SFE) Weekly Monthly
Jun24 240508 7814.0 7839.0 7797.0 7825.0 +11.0 35,396 263,712 +808  
Sep24 240508 7776.0 7802.0 7776.0 7802.0 +12.0 0 48 +0  
Dec24 240508 7785.0 7785.0 7785.0 7785.0 +12.0 0 44 +0  
Total Volume and Open Interest 35,399 263,891 +809  
FTSE MIB(ISE)
Jun24 240508 33945.00 34030.00 33700.00 33881.00 -97.00 9,773 116,068 -382  
Sep24 240508 34000.00 34031.00 33880.00 34031.00 -97.00 1 227 +3  
Dec24 240508 33955.00 33955.00 33955.00 33955.00 -97.00        
Total Volume and Open Interest 9,774 116,295 -379  
KOSPI 200(KFE)
Jun24 240508 374.35 375.45 373.10 375.30 +1.60 201,426 245,705 +1,184  
Sep24 240508 375.70 377.45 375.10 377.20 +1.55 353 11,329 +356  
Dec24 240508 379.00 379.00 379.00 379.00 +2.90 0 15,845 +1  
Total Volume and Open Interest 201,779 278,257 +1,754  
GSCI(CME) Weekly Monthly
May24 240508 573.05 577.55 572.30 577.25 +0.20 48 580 +23  
Jun24 240508 574.75 578.45 573.75 577.95 -0.35 5 9 +5  
Jul24 240508 575.45 575.45 575.45 575.45 -5.35        
Total Volume and Open Interest 53 589 +28  
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!!!