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 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240509 1216.50 1218.00 1192.50 1192.75 -20.00 51 180 -13 Hover/Click
Jul24 240509 1227.75 1236.75 1206.25 1208.50 -19.25 189,975 369,720 -8,735 Hover/Click
Aug24 240509 1228.25 1236.25 1208.25 1210.25 -17.25 36,022 41,854 -1,514 Hover/Click
Sep24 240509 1213.50 1221.00 1197.25 1200.00 -13.50 17,134 24,470 -1,478 Hover/Click
Nov24 240509 1212.75 1219.50 1198.00 1200.50 -12.50 86,826 182,980 +2,957 Hover/Click
Jan25 240509 1223.50 1230.50 1209.75 1212.00 -12.00 12,672 35,385 +2,552 Hover/Click
Mar25 240509 1221.00 1226.75 1208.25 1210.50 -10.25 13,168 54,903 +1,594 Hover/Click
May25 240509 1223.25 1228.75 1211.00 1213.50 -9.75 3,887 16,869 +303 Hover/Click
Jul25 240509 1228.75 1234.00 1216.75 1219.50 -9.50 2,180 8,367 +286 Hover/Click
Aug25 240509 1211.00 1211.00 1211.00 1211.00 -9.25 4 67 +4 Hover/Click
Sep25 240509 1191.00 1191.00 1191.00 1191.00 -8.50 3 104 +3 Hover/Click
Nov25 240509 1192.50 1197.00 1181.75 1184.75 -7.75 1,039 7,809 +330 Hover/Click
Jan26 240509 1193.50 1193.50 1193.50 1193.50 -7.50 4 34 +3 Hover/Click
Mar26 240509 1192.75 1192.75 1192.75 1192.75 -7.25 2 29 +0 Hover/Click
Total Volume and Open Interest 362,977 743,039 -3,707  
Soybean Meal(CBOT) Weekly Monthly
May24 240509 376.00 376.00 367.60 368.00 -6.80 326 366 -21 Hover/Click
Jul24 240509 378.50 382.00 372.50 372.90 -5.60 118,811 238,928 -8,388 Hover/Click
Aug24 240509 376.20 379.30 371.10 371.50 -4.20 29,120 39,917 -279 Hover/Click
Sep24 240509 375.70 378.00 370.50 371.20 -3.10 20,423 33,554 +9 Hover/Click
Oct24 240509 374.10 376.90 370.00 370.70 -2.50 10,766 23,545 +304 Hover/Click
Dec24 240509 376.10 379.50 372.60 373.20 -2.50 46,724 84,764 +1,601 Hover/Click
Jan25 240509 377.10 379.80 373.20 374.00 -2.20 5,651 13,420 +492 Hover/Click
Mar25 240509 375.10 378.00 371.50 372.60 -1.90 3,489 12,173 +915 Hover/Click
May25 240509 374.80 377.40 371.20 372.50 -1.90 639 3,906 +51 Hover/Click
Jul25 240509 375.70 378.40 372.60 373.70 -1.70 178 2,750 +28 Hover/Click
Total Volume and Open Interest 236,263 455,403 -5,320  
Soybean Oil(CBOT) Weekly Monthly
May24 240509 42.67 42.67 42.01 42.01 -1.14 407 888 -71 Hover/Click
Jul24 240509 43.79 43.88 42.53 42.64 -1.15 90,897 268,279 -7,053 Hover/Click
Aug24 240509 44.07 44.14 42.83 42.93 -1.13 21,195 54,511 +1,282 Hover/Click
Sep24 240509 44.32 44.35 43.08 43.17 -1.11 10,999 34,789 -508 Hover/Click
Oct24 240509 44.43 44.46 43.22 43.32 -1.06 6,167 24,742 -133 Hover/Click
Dec24 240509 44.79 44.80 43.56 43.66 -1.05 32,371 116,899 +2,798 Hover/Click
Jan25 240509 44.84 45.00 43.80 43.89 -1.03 4,559 19,947 +369 Hover/Click
Mar25 240509 45.09 45.19 44.02 44.16 -0.96 4,545 17,316 +972 Hover/Click
May25 240509 45.41 45.43 44.30 44.48 -0.89 643 4,927 +52 Hover/Click
Jul25 240509 45.01 45.63 44.54 44.78 -0.81 256 2,783 -24 Hover/Click
Total Volume and Open Interest 172,111 550,319 -2,279  
Canola(WCE) Weekly Monthly
May24 240509 637.3 637.3 637.3 637.3 -5.4       Hover/Click
Jul24 240509 655.5 660.6 649.5 651.3 -5.4 47,014 146,096 -4,526 Hover/Click
Nov24 240509 672.0 677.0 668.1 671.1 -2.3 22,009 72,605 +2,511 Hover/Click
Jan25 240509 677.4 682.0 673.8 677.4 -1.5 3,752 12,647 +1,599 Hover/Click
Mar25 240509 678.4 684.6 678.4 680.5 -1.4 237 1,720 +64 Hover/Click
May25 240509 680.4 680.4 677.6 679.3 -0.8 22 189 +11 Hover/Click
Total Volume and Open Interest 73,055 233,334 -320  
Corn(CBOT) Weekly Monthly
May24 240509 447.25 447.50 441.00 442.75 -2.75 1,021 1,544 -817 Hover/Click
Jul24 240509 458.50 462.00 454.25 456.50 -2.00 208,392 675,805 -14,293 Hover/Click
Sep24 240509 467.25 472.00 464.50 467.00 -1.50 82,819 245,767 +10,375 Hover/Click
Dec24 240509 480.50 485.00 477.50 480.00 -1.25 105,088 393,177 +6,777 Hover/Click
Mar25 240509 493.00 497.50 490.75 493.00 -1.00 13,593 60,145 +2,206 Hover/Click
May25 240509 502.25 506.00 499.50 501.25 -1.00 4,184 13,602 -55 Hover/Click
Jul25 240509 508.00 512.25 506.00 507.75 -1.00 4,188 28,749 +564 Hover/Click
Sep25 240509 489.50 492.75 488.00 490.50 +0.50 432 3,516 +115 Hover/Click
Dec25 240509 492.00 495.25 490.50 492.75 unch 2,971 30,467 +973 Hover/Click
Mar26 240509 503.00 505.50 501.25 503.25 unch 62 802 +17 Hover/Click
Total Volume and Open Interest 422,818 1,456,699 +5,863  
Wheat(CBOT) Weekly Monthly
May24 240509 624.25 624.25 619.75 619.75 +3.75 52 79 -105 Hover/Click
Jul24 240509 633.00 647.50 631.50 637.50 +3.50 88,539 200,132 -2,005 Hover/Click
Sep24 240509 654.50 667.25 652.75 657.75 +2.75 30,984 72,456 +2,768 Hover/Click
Dec24 240509 680.25 692.00 678.25 682.25 +1.75 22,719 71,382 -408 Hover/Click
Mar25 240509 698.50 710.50 697.75 701.00 +1.25 6,455 15,003 +845 Hover/Click
May25 240509 708.00 718.50 705.75 709.50 +1.00 2,184 4,229 +384 Hover/Click
Total Volume and Open Interest 153,734 369,477 +2,268  
Wheat(KCBT) Weekly Monthly
May24 240509 675.00 675.75 675.00 675.75 +17.50 4 7 +0 Hover/Click
Jul24 240509 648.50 665.00 646.50 651.75 +3.25 43,683 121,951 -1,579 Hover/Click
Sep24 240509 661.75 677.25 659.50 664.75 +3.25 19,081 55,964 +1,047 Hover/Click
Dec24 240509 683.00 698.25 680.75 686.00 +3.25 10,558 41,250 +723 Hover/Click
Mar25 240509 700.00 715.00 698.00 703.50 +3.50 2,842 7,355 +433 Hover/Click
May25 240509 705.75 721.25 704.75 710.00 +3.50 790 1,482 +115 Hover/Click
Jul25 240509 700.00 715.00 700.00 704.50 +3.25 242 1,163 +108 Hover/Click
Total Volume and Open Interest 77,234 229,435 +850  
Wheat(MGE) Weekly Monthly
May24 240509 708.25 708.25 708.25 708.25 unch       Hover/Click
Jul24 240509 702.00 716.00 699.75 703.75 +1.00 5,259 28,164 -612 Hover/Click
Sep24 240509 706.50 722.25 706.00 710.25 +1.50 1,426 10,795 +190 Hover/Click
Dec24 240509 722.75 735.75 721.75 724.50 +1.50 445 6,682 +104 Hover/Click
Mar25 240509 739.00 746.50 734.75 736.00 +2.00 61 1,301 +30 Hover/Click
May25 240509 739.00 739.25 739.00 739.25 +1.75 2 171 +1 Hover/Click
Total Volume and Open Interest 7,197 47,245 -284  
Oats(CBOT) Weekly Monthly
May24 240509 396.00 396.00 395.00 395.00 -1.25 0 13 -9 Hover/Click
Jul24 240509 392.50 402.25 389.50 401.75 +4.25 893 2,975 +159 Hover/Click
Sep24 240509 373.75 382.50 373.75 382.50 +5.50 32 46 +2 Hover/Click
Dec24 240509 371.75 382.00 368.25 379.50 +4.75 72 763 +34 Hover/Click
Total Volume and Open Interest 997 3,803 +186  
Rough Rice(CBOT) Weekly Monthly
May24 240509 18.68 18.68 18.68 18.68 +0.37 1 93 -11 Hover/Click
Jul24 240509 18.43 19.00 18.43 18.80 +0.35 295 5,315 +3 Hover/Click
Sep24 240509 15.40 15.46 15.40 15.44 +0.07 139 3,369 +44 Hover/Click
Nov24 240509 15.41 15.45 15.41 15.43 +0.03 38 212 +18 Hover/Click
Total Volume and Open Interest 473 9,070 +54  
Live Cattle(CME) Weekly Monthly
Jun24 240509 176.750 177.950 175.380 175.950 -0.535 32,666 88,690 -8,028 Hover/Click
Aug24 240509 174.550 175.485 173.150 173.735 -0.500 24,924 82,130 +4,704 Hover/Click
Oct24 240509 177.830 178.630 176.330 177.000 -0.450 9,420 45,645 -363 Hover/Click
Dec24 240509 182.035 182.685 180.450 181.035 -0.595 4,387 30,852 -38 Hover/Click
Feb25 240509 185.600 186.130 184.080 184.500 -0.700 1,553 12,273 +76 Hover/Click
Apr25 240509 187.935 188.380 186.450 186.700 -0.850 324 7,915 +32 Hover/Click
Total Volume and Open Interest 73,381 272,777 -3,615  
Feeder Cattle(CME) Weekly Monthly
May24 240509 240.485 241.500 238.435 238.650 -1.550 2,051 6,320 -756 Hover/Click
Aug24 240509 252.435 254.050 250.850 251.050 -1.350 6,677 22,053 -284 Hover/Click
Sep24 240509 253.650 255.000 251.900 252.080 -1.320 2,143 6,804 +155 Hover/Click
Oct24 240509 254.830 255.700 252.685 252.950 -1.200 1,576 5,987 +214 Hover/Click
Nov24 240509 254.500 255.235 252.350 252.580 -1.155 362 3,839 -2 Hover/Click
Jan25 240509 252.150 252.200 249.650 249.685 -1.350 98 2,530 -17 Hover/Click
Mar25 240509 251.700 251.700 248.985 249.080 -1.000 16 322 +1 Hover/Click
Total Volume and Open Interest 12,924 47,917 -688  
Lean Hogs(CME) Weekly Monthly
May24 240509 92.350 92.650 91.830 91.980 -0.550 599 3,486 -122  
Jun24 240509 98.800 99.300 97.480 97.730 -1.000 38,401 75,768 -7,890 Hover/Click
Jul24 240509 102.480 102.780 100.880 101.050 -1.400 24,195 56,612 +3,096 Hover/Click
Aug24 240509 101.950 102.200 100.230 100.380 -1.350 12,585 46,340 +2,276 Hover/Click
Oct24 240509 85.400 85.400 83.980 84.200 -1.000 5,712 55,133 -541 Hover/Click
Dec24 240509 77.180 77.200 76.080 76.250 -0.750 4,663 38,128 -146 Hover/Click
Feb25 240509 80.880 80.980 80.100 80.230 -0.600 1,945 10,661 +220 Hover/Click
Apr25 240509 84.700 84.830 84.030 84.180 -0.550 159 4,140 +43 Hover/Click
Total Volume and Open Interest 88,283 291,977 -3,056  
Class III Milk(CME) Weekly Monthly
May24 240509 18.59 18.78 18.59 18.64 +0.04 191 4,236 -7 Hover/Click
Jun24 240509 20.26 20.70 20.05 20.36 +0.18 1,024 4,858 +230 Hover/Click
Jul24 240509 20.05 20.26 19.79 19.95 -0.06 377 2,488 -14 Hover/Click
Aug24 240509 19.80 19.95 19.54 19.63 -0.18 113 1,550 -7 Hover/Click
Sep24 240509 19.73 19.75 19.46 19.60 -0.15 94 1,432 +3 Hover/Click
Oct24 240509 19.55 19.60 19.30 19.42 -0.10 38 1,206 +1 Hover/Click
Nov24 240509 19.15 19.27 19.05 19.19 -0.06 23 1,205 -8 Hover/Click
Dec24 240509 18.60 18.70 18.59 18.60 unch 20 1,066 +1 Hover/Click
Jan25 240509 18.30 18.31 18.20 18.29 -0.01 0 642 +0 Hover/Click
Feb25 240509 18.20 18.20 18.02 18.18 -0.02 2 646 +1 Hover/Click
Mar25 240509 18.23 18.23 18.10 18.21 -0.02 1 590 +0 Hover/Click
Apr25 240509 18.24 18.24 18.19 18.19 -0.05 26 381 -1 Hover/Click
May25 240509 18.22 18.22 18.20 18.20 -0.13 26 377 -1 Hover/Click
Total Volume and Open Interest 2,111 21,711 +349  
Cocoa(ICE) Weekly Monthly
May24 240509 9678 9678 9678 9678 +61 0 1 +0 Hover/Click
Jul24 240509 8715 8942 8381 8695 +61 14,332 48,274 -617 Hover/Click
Sep24 240509 8291 8471 7943 8260 +75 8,350 32,796 -392 Hover/Click
Dec24 240509 7469 7635 7125 7471 +76 4,254 36,700 -66 Hover/Click
Mar25 240509 6675 6830 6339 6690 +82 2,522 15,404 -120 Hover/Click
May25 240509 6286 6425 5980 6321 +92 1,227 7,147 -2 Hover/Click
Jul25 240509 6084 6213 5795 6127 +101 653 5,104 -23 Hover/Click
Total Volume and Open Interest 31,932 147,634 -1,173  
Coffee "C"(ICE) Weekly Monthly
May24 240509 202.30 205.40 202.30 203.70 +3.45 2 265 +0 Hover/Click
Jul24 240509 198.85 201.90 198.00 201.45 +3.90 27,470 105,580 -3,237 Hover/Click
Sep24 240509 197.30 200.50 196.65 200.00 +3.75 16,679 59,096 -1,821 Hover/Click
Dec24 240509 196.30 199.20 195.40 198.70 +3.70 10,829 35,595 +585 Hover/Click
Mar25 240509 195.80 198.60 195.00 198.10 +3.65 3,882 12,771 +94 Hover/Click
May25 240509 195.90 197.70 194.65 197.60 +3.60 1,838 4,462 -28 Hover/Click
Total Volume and Open Interest 63,384 227,220 -3,806  
Orange Juice(ICE) Weekly Monthly
May24 240509 402.95 402.95 402.95 402.95 +10.00 31 21 -29 Hover/Click
Jul24 240509 374.90 383.00 374.15 383.00 +10.00 518 7,117 -18 Hover/Click
Sep24 240509 373.15 381.05 373.15 381.05 +10.00 46 998 +0 Hover/Click
Nov24 240509 377.00 377.80 376.50 377.80 +10.00 9 284 +1 Hover/Click
Jan25 240509 373.80 373.80 373.80 373.80 +8.80 0 50 +0 Hover/Click
Mar25 240509 367.40 367.40 367.40 367.40 +8.80 0 3 +0 Hover/Click
Total Volume and Open Interest 604 8,474 -46  
Sugar #11(ICE) Weekly Monthly
Jul24 240509 19.60 19.87 19.40 19.58 -0.02 73,884 366,496 -1,435 Hover/Click
Oct24 240509 19.64 19.88 19.43 19.60 -0.03 35,779 191,732 -738 Hover/Click
Mar25 240509 19.93 20.14 19.71 19.87 -0.05 18,726 117,022 +1,462 Hover/Click
May25 240509 19.35 19.57 19.15 19.29 -0.08 5,421 54,731 +1,083 Hover/Click
Jul25 240509 19.16 19.30 18.88 19.03 -0.12 4,625 38,343 +777 Hover/Click
Oct25 240509 19.18 19.29 18.87 19.01 -0.17 2,512 29,278 +423 Hover/Click
Mar26 240509 19.37 19.46 19.04 19.16 -0.21 1,341 12,742 +307 Hover/Click
May26 240509 18.83 18.91 18.49 18.56 -0.27 803 4,884 -107 Hover/Click
Total Volume and Open Interest 143,690 825,438 +1,764  
London Cocoa(LCE) Weekly Monthly
May24 240509 7981 8123 7559 7691 -238 3,070 8,581 -2,410 Hover/Click
Jul24 240509 7490 7740 7277 7511 +39 7,434 40,639 +892 Hover/Click
Sep24 240509 6983 7211 6777 7012 +36 6,730 47,840 +707 Hover/Click
Dec24 240509 6176 6361 5961 6209 +33 4,963 47,776 +122 Hover/Click
Mar25 240509 5445 5605 5226 5489 +44 3,628 43,278 +47 Hover/Click
May25 240509 5138 5249 4887 5122 +45 1,892 16,296 +216 Hover/Click
Jul25 240509 4950 5053 4720 4930 +55 781 11,135 -113 Hover/Click
Total Volume and Open Interest 29,191 227,488 -199  
London Sugar(LCE) Weekly Monthly
Aug24 240509 576.00 582.00 571.20 575.60 +2.70 9,386 47,784 -20 Hover/Click
Oct24 240509 551.20 557.70 546.90 551.00 +0.90 2,049 17,302 +250 Hover/Click
Dec24 240509 542.50 547.50 536.90 540.70 +0.50 1,057 10,716 +46 Hover/Click
Mar25 240509 542.80 547.30 537.30 540.80 +0.10 893 10,096 +321 Hover/Click
May25 240509 543.40 547.00 538.20 540.50 +0.40 154 3,372 +51 Hover/Click
Total Volume and Open Interest 13,691 92,646 +748  
Cotton(ICE) Weekly Monthly
May24 240508 80.06 80.06 80.06 80.06 +3.06 1 1 -1 Hover/Click
Jul24 240509 80.23 80.23 77.78 78.60 -1.46 16,526 104,395 +646 Hover/Click
Oct24 240509 79.00 79.00 77.75 77.75 -1.19 4 198 -1 Hover/Click
Dec24 240509 77.73 77.75 75.99 76.46 -1.24 11,390 82,518 +25 Hover/Click
Mar25 240509 79.00 79.05 77.50 78.01 -1.18 2,756 15,948 +646 Hover/Click
May25 240509 79.92 80.10 78.68 79.20 -1.07 630 2,635 +107 Hover/Click
Total Volume and Open Interest 32,070 211,893 +1,651  
Crude Oil(NYM) Weekly Monthly
Jun24 240509 79.23 79.80 78.91 79.26 +0.28 327,593 308,755 -24,050 Hover/Click
Jul24 240509 78.79 79.32 78.46 78.80 +0.24 192,571 279,895 +14,559 Hover/Click
Aug24 240509 78.28 78.77 77.96 78.31 +0.24 107,921 168,273 -3,938 Hover/Click
Sep24 240509 77.66 78.16 77.40 77.76 +0.23 94,783 131,938 -2,285 Hover/Click
Oct24 240509 77.06 77.54 76.84 77.21 +0.24 31,210 93,702 +2,769 Hover/Click
Nov24 240509 76.54 76.97 76.31 76.68 +0.25 23,230 47,635 -836 Hover/Click
Dec24 240509 76.01 76.42 75.80 76.17 +0.25 68,619 187,805 -3,232 Hover/Click
Jan25 240509 75.57 75.89 75.31 75.66 +0.23 15,672 47,888 +2,130 Hover/Click
Feb25 240509 75.10 75.33 74.81 75.17 +0.23 6,210 30,555 -1,497 Hover/Click
Mar25 240509 74.64 74.89 74.37 74.71 +0.23 12,313 41,002 -1,553 Hover/Click
Apr25 240509 74.20 74.28 74.06 74.28 +0.23 2,221 26,291 +671 Hover/Click
May25 240509 73.76 73.93 73.75 73.87 +0.22 1,479 24,185 +110 Hover/Click
Jun25 240509 73.32 73.67 73.11 73.48 +0.21 13,381 97,381 -988 Hover/Click
Jul25 240509 72.92 73.07 72.92 73.07 +0.20 219 22,640 +19 Hover/Click
Aug25 240509 72.59 72.68 72.59 72.68 +0.20 148 14,882 +53 Hover/Click
Sep25 240509 72.18 72.31 72.18 72.31 +0.18 1,371 22,902 -496 Hover/Click
Total Volume and Open Interest 930,444 1,836,765 -16,854  
e-miNY Crude Oil(NYM)
Jun24 240509 79.275 79.800 78.925 79.250 +0.250 9,505 3,049 +273  
Jul24 240509 78.775 79.325 78.475 78.800 +0.250 931 437 +53  
Aug24 240509 78.375 78.775 78.000 78.300 +0.225 45 128 +11  
Sep24 240509 77.825 78.025 77.750 77.750 +0.225 5 94 +2  
Oct24 240509 77.200 77.200 77.200 77.200 +0.225 0 16 +0  
Nov24 240509 76.525 76.675 76.525 76.675 +0.250 6 10 +0  
Dec24 240509 76.100 76.475 75.825 76.175 +0.250 24 222 -3  
Jan25 240509 75.650 75.650 75.650 75.650 +0.225 0 9 +0  
Feb25 240509 75.175 75.175 75.175 75.175 +0.225 0 1 +0  
Mar25 240509 74.700 74.700 74.700 74.700 +0.225 0 3 +0  
Total Volume and Open Interest 10,550 4,043 +358  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240509 248.51 251.02 247.05 247.76 +0.15 51,468 91,094 -3,382 Hover/Click
Jul24 240509 248.85 252.11 248.34 249.07 +0.28 31,251 53,215 +2,939 Hover/Click
Aug24 240509 250.69 253.11 249.58 250.33 +0.31 16,901 30,798 +975 Hover/Click
Sep24 240509 252.20 254.03 250.72 251.53 +0.28 16,112 49,149 +1,339 Hover/Click
Oct24 240509 253.08 254.80 251.46 252.24 +0.21 10,575 25,938 +2,261 Hover/Click
Nov24 240509 252.61 254.40 251.35 252.09 +0.11 7,593 25,410 +1,065 Hover/Click
Dec24 240509 252.17 253.82 250.73 251.47 +0.03 15,203 43,409 +1,879 Hover/Click
Jan25 240509 252.02 253.63 250.70 251.42 -0.08 3,954 13,682 +989 Hover/Click
Feb25 240509 252.59 252.59 249.84 250.56 -0.13 1,618 5,290 +92 Hover/Click
Mar25 240509 249.14 250.12 248.14 248.89 -0.17 2,433 8,630 +301 Hover/Click
Apr25 240509 246.84 247.72 246.60 246.71 -0.22 1,762 5,555 +191 Hover/Click
May25 240509 245.43 247.14 245.01 245.39 -0.28 1,289 4,017 +432 Hover/Click
Jun25 240509 245.29 246.12 243.61 244.41 -0.35 3,742 11,821 +1,210 Hover/Click
Jul25 240509 244.50 244.50 243.82 243.82 -0.40 227 1,036 +19 Hover/Click
Total Volume and Open Interest 165,633 380,627 +10,325  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240509 254.26 256.55 253.00 254.18 +1.00 85,116 116,519 -8,529 Hover/Click
Jul24 240509 252.20 254.06 251.08 252.18 +1.23 74,728 92,465 +6,750 Hover/Click
Aug24 240509 248.37 250.43 247.78 248.94 +1.40 37,640 38,611 +2,670 Hover/Click
Sep24 240509 243.57 245.41 243.00 244.22 +1.49 34,447 45,697 -518 Hover/Click
Oct24 240509 224.23 225.55 223.66 224.78 +1.36 13,634 27,926 +3,232 Hover/Click
Nov24 240509 217.71 218.87 216.99 218.15 +1.25 8,689 24,286 -703 Hover/Click
Dec24 240509 213.64 214.65 212.73 213.94 +1.07 7,112 29,311 -112 Hover/Click
Jan25 240509 211.60 212.57 210.63 211.93 +0.95 1,599 10,784 +44 Hover/Click
Feb25 240509 211.81 212.55 210.62 211.94 +0.91 863 2,164 -159 Hover/Click
Mar25 240509 213.10 213.70 212.43 213.70 +0.94 544 6,138 +111 Hover/Click
Total Volume and Open Interest 265,176 407,123 +2,957  
e-miNY RBOB Gasoline(NYM)
Jun24 240509 254.18 254.18 254.18 254.18 +1.00 0 2 +0  
Jul24 240509 252.18 252.18 252.18 252.18 +1.23        
Aug24 240509 248.94 248.94 248.94 248.94 +1.40        
Sep24 240509 244.22 244.22 244.22 244.22 +1.49        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240509 2.186 2.316 2.153 2.301 +0.114 149,430 223,926 -12,003 Hover/Click
Jul24 240509 2.470 2.561 2.438 2.537 +0.063 92,667 268,544 -2,655 Hover/Click
Aug24 240509 2.560 2.648 2.539 2.619 +0.044 34,535 108,758 -1,745 Hover/Click
Sep24 240509 2.561 2.638 2.537 2.606 +0.032 45,049 164,433 +4,337 Hover/Click
Oct24 240509 2.640 2.707 2.613 2.674 +0.022 31,433 123,550 +707 Hover/Click
Nov24 240509 3.005 3.045 2.979 3.008 -0.009 22,280 60,840 -278 Hover/Click
Dec24 240509 3.510 3.529 3.474 3.483 -0.039 8,122 72,660 +656 Hover/Click
Jan25 240509 3.773 3.789 3.737 3.745 -0.040 10,878 86,310 -581 Hover/Click
Feb25 240509 3.598 3.614 3.556 3.566 -0.046 3,483 37,373 +112 Hover/Click
Mar25 240509 3.183 3.200 3.144 3.153 -0.050 6,808 82,222 -139 Hover/Click
Apr25 240509 2.964 2.980 2.919 2.926 -0.057 10,735 77,076 +686 Hover/Click
May25 240509 3.014 3.018 2.951 2.959 -0.061 4,481 30,348 +199 Hover/Click
Jun25 240509 3.186 3.186 3.128 3.135 -0.065 2,583 13,049 +458 Hover/Click
Jul25 240509 3.357 3.357 3.315 3.321 -0.071 2,013 21,983 +404 Hover/Click
Aug25 240509 3.411 3.413 3.356 3.364 -0.076 939 9,916 +78 Hover/Click
Sep25 240509 3.393 3.393 3.326 3.337 -0.072 812 9,696 +46 Hover/Click
Total Volume and Open Interest 433,733 1,560,152 -9,131  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240509 83.79 84.33 83.45 83.88 +0.30 365,212 515,104 -22,640 Hover/Click
Aug24 240509 83.20 83.69 82.90 83.34 +0.34 252,500 358,485 +13,780 Hover/Click
Sep24 240509 82.60 83.05 82.32 82.75 +0.33 166,244 261,826 +7,723 Hover/Click
Oct24 240509 82.03 82.43 81.73 82.16 +0.32 82,702 161,079 +9,652 Hover/Click
Nov24 240509 81.50 81.85 81.16 81.61 +0.31 60,747 117,649 +2,650 Hover/Click
Dec24 240509 80.94 81.30 80.63 81.07 +0.30 103,050 252,295 -2,163 Hover/Click
Jan25 240509 80.45 80.75 80.11 80.55 +0.29 24,399 66,312 +986 Hover/Click
Feb25 240509 79.90 80.21 79.63 80.06 +0.29 15,252 53,012 +2,743 Hover/Click
Mar25 240509 79.45 79.77 79.16 79.58 +0.28 17,342 48,771 -1,351 Hover/Click
Apr25 240509 79.06 79.28 78.71 79.14 +0.27 4,657 32,120 -568 Hover/Click
May25 240509 78.57 78.89 78.35 78.75 +0.26 2,705 33,154 +111 Hover/Click
Jun25 240509 78.32 78.59 78.00 78.41 +0.25 23,791 96,277 +2,565 Hover/Click
Jul25 240509 78.06 78.06 78.06 78.06 +0.24 1,562 18,693 +527 Hover/Click
Aug25 240509 77.71 77.71 77.71 77.71 +0.23 484 13,806 -39 Hover/Click
Total Volume and Open Interest 1,154,769 2,346,596 +16,168  
Gas Oil(ICE) Weekly Monthly
May24 240509 760.25 770.00 757.00 760.50 +4.00 39,407 40,593 -12,138 Hover/Click
Jun24 240509 762.50 771.25 759.75 763.25 +3.75 100,075 172,044 +280 Hover/Click
Jul24 240509 764.75 772.75 761.75 765.25 +3.25 67,689 120,267 +3,328 Hover/Click
Aug24 240509 766.50 773.75 763.50 766.75 +3.00 29,529 67,359 +2,495 Hover/Click
Sep24 240509 768.25 774.75 765.25 768.50 +2.75 21,874 83,722 +1,469 Hover/Click
Oct24 240509 770.50 776.25 767.00 770.25 +2.50 12,214 60,682 +267 Hover/Click
Nov24 240509 766.75 771.50 763.25 766.25 +2.00 7,049 43,336 +570 Hover/Click
Dec24 240509 759.75 764.75 756.50 759.25 +1.75 23,305 94,032 +935 Hover/Click
Jan25 240509 756.50 761.50 753.75 756.25 +1.50 3,030 27,176 +436 Hover/Click
Feb25 240509 754.50 758.50 751.75 753.50 +1.25 1,220 13,402 +224 Hover/Click
Total Volume and Open Interest 317,498 838,566 -1,662  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240509 79.26 79.80 78.94 79.26 +0.27 48,548 95,318 -1,113 Hover/Click
Jul24 240509 78.83 79.34 78.47 78.80 +0.24 70,153 75,905 -145 Hover/Click
Aug24 240509 78.35 78.79 78.04 78.31 +0.24 65,038 52,567 +1,834 Hover/Click
Sep24 240509 77.86 78.19 77.46 77.76 +0.23 62,368 59,645 -2,134 Hover/Click
Oct24 240509 77.25 77.57 76.93 77.21 +0.24 28,736 18,411 +494 Hover/Click
Nov24 240509 76.68 76.91 76.41 76.68 +0.25 14,304 14,427 -138 Hover/Click
Dec24 240509 76.07 76.43 75.92 76.17 +0.25 23,713 93,472 -853 Hover/Click
Jan25 240509 75.66 75.66 75.66 75.66 +0.23 1,035 11,806 +269 Hover/Click
Feb25 240509 75.17 75.17 75.17 75.17 +0.23 687 5,613 -60 Hover/Click
Mar25 240509 74.71 74.71 74.71 74.71 +0.23 2,899 8,759 +292 Hover/Click
Apr25 240509 74.28 74.28 74.28 74.28 +0.23 126 3,532 +8 Hover/Click
May25 240509 73.87 73.87 73.87 73.87 +0.22 47 3,437 +6 Hover/Click
Jun25 240509 73.49 73.49 73.49 73.49 +0.22 3,538 21,518 -140 Hover/Click
Jul25 240509 73.07 73.07 73.07 73.07 +0.20 159 4,136 +48 Hover/Click
Aug25 240509 72.68 72.68 72.68 72.68 +0.19 71 3,715 +49 Hover/Click
Sep25 240509 72.31 72.31 72.31 72.31 +0.18 99 6,265 -78 Hover/Click
Total Volume and Open Interest 328,221 575,862 -2,546  
US Dollar Index(ICE) Weekly Monthly
Jun24 240509 105.410 105.640 105.065 105.105 -0.320 9,949 42,230 +475 Hover/Click
Sep24 240509 105.050 105.230 104.695 104.730 -0.310 32 727 +4 Hover/Click
Dec24 240509 104.380 104.380 104.380 104.380 -0.310 0 5 +0 Hover/Click
Total Volume and Open Interest 9,981 42,962 +479  
Australian Dollar(CME) Weekly Monthly
Jun24 240509 65.90 66.29 65.74 66.27 +0.42 123,836 207,149 -7,880 Hover/Click
Sep24 240509 66.00 66.44 65.89 66.42 +0.41 556 890 +144 Hover/Click
Dec24 240509 66.53 66.55 66.06 66.54 +0.42 8 818 +0 Hover/Click
Total Volume and Open Interest 124,775 209,670 -7,758  
British Pound(CME) Weekly Monthly
Jun24 240509 124.95 125.30 124.49 125.26 +0.28 84,414 217,277 -3,020 Hover/Click
Sep24 240509 125.05 125.38 124.60 125.36 +0.29 155 3,207 -113 Hover/Click
Dec24 240509 125.12 125.48 124.71 125.48 +0.30 2 1,196 +2 Hover/Click
Total Volume and Open Interest 84,704 223,730 -3,142  
Canadian Dollar(CME) Weekly Monthly
Jun24 240509 72.92 73.18 72.84 73.17 +0.30 76,422 208,091 +6,546 Hover/Click
Sep24 240509 73.01 73.31 72.97 73.30 +0.29 343 5,009 +82 Hover/Click
Dec24 240509 73.34 73.44 73.12 73.44 +0.30 85 2,292 +80 Hover/Click
Mar25 240509 73.58 73.58 73.26 73.58 +0.30 10 389 +10 Hover/Click
Total Volume and Open Interest 77,101 216,708 +6,511  
Japanese Yen(CME) Weekly Monthly
Jun24 240509 64.67 64.82 64.49 64.70 +0.04 182,482 293,006 -3,567 Hover/Click
Sep24 240509 65.55 65.69 65.36 65.58 +0.04 382 2,303 -2 Hover/Click
Dec24 240509 66.41 66.50 66.31 66.43 +0.02 70 815 -23 Hover/Click
Total Volume and Open Interest 184,491 299,859 -3,319  
Swiss Franc(CME) Weekly Monthly
Jun24 240509 110.62 110.90 110.38 110.86 +0.27 24,284 93,999 -1,066 Hover/Click
Sep24 240509 111.70 112.04 111.54 112.02 +0.27 7 471 +2 Hover/Click
Dec24 240509 113.20 113.20 112.73 113.20 +0.28 3 93 +1 Hover/Click
Total Volume and Open Interest 24,294 94,645 -1,063  
EuroFX(CME) Weekly Monthly
Jun24 240509 107.68 108.02 107.41 107.99 +0.35 137,574 641,835 +555 Hover/Click
Sep24 240509 108.11 108.46 107.87 108.44 +0.35 689 4,070 +106 Hover/Click
Dec24 240509 108.37 108.92 108.35 108.92 +0.35 178 2,261 +136 Hover/Click
Total Volume and Open Interest 139,837 654,804 +1,760  
Mexican Peso(CME) Weekly Monthly
Jun24 240509 588.00 592.75 585.75 589.25 +1.25 50,679 246,719 +1,131 Hover/Click
Sep24 240509 581.13 584.25 577.88 581.00 +1.25 0 118 +0 Hover/Click
Total Volume and Open Interest 50,679 246,848 +1,131  
Brazilian Real(CME) Weekly Monthly
Jun24 240509 195.35 195.90 192.85 194.10 -1.80 8,351 58,758 +704 Hover/Click
Jul24 240509 195.05 195.05 192.30 193.55 -1.80 12 39 +9  
Aug24 240509 192.95 192.95 192.95 192.95 -1.75        
Sep24 240509 192.35 192.35 192.35 192.35 -1.80       Hover/Click
Total Volume and Open Interest 8,363 58,797 +713  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240509 116~080 116~260 115~240 116~240 +0~130 458,632 1,600,237 +10,104 Hover/Click
Sep24 240509 116~110 116~280 115~260 116~270 +0~130 2,820 4,266 +1,217 Hover/Click
Dec24 240509 116~000 116~280 116~000 116~270 +0~130 0 28 +0 Hover/Click
Total Volume and Open Interest 461,452 1,604,531 +11,321  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240509 108~260 109~035 108~195 109~030 +0~085 1,719,822 4,382,164 -32,992 Hover/Click
Sep24 240509 109~010 109~115 108~285 109~110 +0~085 16,669 30,050 +7,033 Hover/Click
Dec24 240509 109~200 109~200 109~200 109~200 +0~085 5 14 +3 Hover/Click
Total Volume and Open Interest 1,736,496 4,412,228 -25,956  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240509 105~206 105~266 105~174 105~266 +0~060 1,186,420 6,042,671 -55,392 Hover/Click
Sep24 240509 105~294 106~062 105~286 106~062 +0~062 6,846 16,737 +2,883 Hover/Click
Dec24 240509 106~212 106~212 106~212 106~212 +0~062       Hover/Click
Total Volume and Open Interest 1,193,266 6,059,408 -52,509  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240509 101~221 101~243 101~210 101~241 +0~021 639,082 4,070,220 -11,897 Hover/Click
Sep24 240509 102~007 102~031 101~317 102~031 +0~024 948 7,014 +709 Hover/Click
Dec24 240509 102~156 102~156 102~156 102~156 +0~024       Hover/Click
Total Volume and Open Interest 640,030 4,077,234 -11,188  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240509 94.965 94.990 94.955 94.980 +0.015 58,958 285,501 -5,192  
Sep24 240509 95.165 95.225 95.155 95.200 +0.030 77,779 245,066 +8,101  
Dec24 240509 95.380 95.455 95.365 95.425 +0.040 103,165 318,073 -7,958  
Mar25 240509 95.570 95.655 95.550 95.630 +0.055 59,523 200,812 +5,575  
Jun25 240509 95.730 95.825 95.710 95.800 +0.060 63,091 184,235 +2,564  
Sep25 240509 95.870 95.960 95.840 95.930 +0.055 50,551 133,308 -2,216  
Dec25 240509 95.985 96.065 95.955 96.040 +0.050 71,063 184,570 -2,714  
Mar26 240509 96.080 96.160 96.050 96.130 +0.045 25,177 100,597 -1,100  
Jun26 240509 96.155 96.235 96.130 96.205 +0.040 17,311 75,506 +470  
Sep26 240509 96.230 96.295 96.195 96.265 +0.035 14,509 54,178 +2,602  
Dec26 240509 96.285 96.340 96.250 96.315 +0.030 14,452 58,820 -1,357  
Mar27 240509 96.330 96.380 96.300 96.355 +0.025 14,158 50,198 +569  
Jun27 240509 96.370 96.410 96.335 96.390 +0.020 5,391 39,267 -634  
Sep27 240509 96.390 96.430 96.355 96.410 +0.015 9,949 34,592 +1,047  
Dec27 240509 96.400 96.435 96.370 96.420 +0.015 6,393 38,037 -196  
Mar28 240509 96.405 96.440 96.375 96.425 +0.010 3,850 13,296 +67  
Jun28 240509 96.410 96.440 96.380 96.425 +0.005 3,782 11,211 +720  
Sep28 240509 96.405 96.430 96.375 96.420 unch 1,303 5,638 -4  
Total Volume and Open Interest 613,967 2,291,281 +5,508  
Ultra T-Bond(CBOT)
Jun24 240509 122~18 123~11 121~26 123~10 +0~17 346,730 1,643,428 -771  
Sep24 240509 122~13 123~12 121~30 123~12 +0~17 54 60 +5  
Dec24 240509 124~18 124~18 124~18 124~18 +0~17        
Total Volume and Open Interest 346,784 1,643,488 -766  
Ultra 10-Yr T-Note(CBOT)
Jun24 240509 111~265 112~065 111~180 112~060 +0~095 505,736 2,143,172 -4,787  
Sep24 240509 112~045 112~215 112~010 112~210 +0~095 114 112 +91  
Dec24 240509 113~000 113~000 113~000 113~000 +0~095        
Total Volume and Open Interest 505,850 2,143,284 -4,696  
30 Day Federal Funds(CBOT)
May24 240509 94.673 94.673 94.670 94.670 unch 24,066 423,382 +10,802  
Jun24 240509 94.690 94.690 94.685 94.685 unch 14,935 118,861 -5,668  
Jul24 240509 94.700 94.700 94.695 94.695 unch 48,967 340,914 +12,301  
Aug24 240509 94.760 94.770 94.755 94.765 +0.010 56,645 223,502 +4,946  
Sep24 240509 94.810 94.825 94.810 94.820 +0.015 4,439 48,812 +562  
Oct24 240509 94.880 94.900 94.880 94.895 +0.015 26,265 142,844 +5,341  
Total Volume and Open Interest 207,580 1,519,831 +33,954  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240509 144.35 144.42 144.06 144.16 -0.32 1,192 13,041 -139 Hover/Click
Sep24 240509 143.49 143.49 143.49 143.49 -0.32 0 8 +0 Hover/Click
Dec24 240509 142.59 142.59 142.59 142.59 -0.32       Hover/Click
Total Volume and Open Interest 1,192 13,049 -139  
Euro-Buxl(EUREX)
Jun24 240509 131.44 131.44 130.02 130.36 -1.20 110,124 230,973 +4,263  
Sep24 240509 133.00 133.00 132.00 132.04 -1.28 911 1,151 +861  
Dec24 240509 132.22 132.22 132.22 132.22 -1.38        
Total Volume and Open Interest 111,035 232,124 +5,124  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240509 131.33 131.33 130.88 131.02 -0.34 791,727 1,363,057 +50,668 Hover/Click
Sep24 240509 131.86 131.87 131.67 131.77 -0.36 3,478 6,889 +1,834 Hover/Click
Dec24 240509 131.36 131.36 131.36 131.36 -0.41       Hover/Click
Total Volume and Open Interest 795,205 1,369,946 +52,502  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240509 117.01 117.08 116.83 116.91 -0.15 624,726 1,301,648 +75,002 Hover/Click
Sep24 240509 116.40 116.52 116.33 116.37 -0.15 1,964 2,564 +1,914 Hover/Click
Dec24 240509 118.11 118.11 118.11 118.11 -0.20       Hover/Click
Total Volume and Open Interest 626,690 1,304,212 +76,916  
Euro-Schatz(EUREX)
Jun24 240509 105.28 105.32 105.23 105.26 -0.03 425,354 2,319,532 +9,534  
Sep24 240509 105.61 105.61 105.60 105.60 -0.03 25 309 +25  
Dec24 240509 106.38 106.38 106.38 106.38 -0.04        
Total Volume and Open Interest 425,379 2,319,841 +9,559  
3-Mth Euribor(EUREX)
Jun24 240509 96.290 96.295 96.285 96.295 unch 2,318 4,320 -103  
Sep24 240509 96.535 96.545 96.520 96.535 -0.005 2,830 2,808 +435  
Dec24 240509 96.745 96.770 96.730 96.750 -0.005 2,378 3,879 +756  
Total Volume and Open Interest 97,545 44,106 +1,452  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240509 97~26 98~01 97~16 97~27 -0~03 262,191 649,347 +13,621 Hover/Click
Sep24 240509 97~27 98~00 97~27 98~00 -0~03 41 361 +25 Hover/Click
Total Volume and Open Interest 262,232 649,708 +13,646  
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 240509 96.290 96.295 96.280 96.290 unch 70,371 705,055 +2,605  
Sep24 240509 96.535 96.555 96.515 96.530 -0.005 102,082 455,327 -1,325  
Dec24 240509 96.755 96.775 96.725 96.745 -0.005 115,142 493,739 -3,476  
Total Volume and Open Interest 907,770 4,223,110 +19,758  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240509 95.60 95.61 95.60 95.61 unch 64,013 273,390 +13,228  
Sep24 240509 95.55 95.57 95.53 95.55 -0.01 71,071 316,210 +3,887  
Dec24 240509 95.59 95.60 95.56 95.57 -0.03 58,928 263,524 -3,839  
Mar25 240509 95.70 95.70 95.66 95.67 -0.04 36,666 142,114 +543  
Jun25 240509 95.82 95.82 95.77 95.78 -0.04 21,712 112,957 +1,936  
Sep25 240509 95.92 95.92 95.87 95.88 -0.05 13,307 93,123 -328  
Dec25 240509 95.99 95.99 95.94 95.95 -0.05 10,636 90,364 -5,949  
Mar26 240509 96.03 96.04 95.98 96.00 -0.04 4,745 49,864 -79  
Jun26 240509 96.05 96.05 96.00 96.02 -0.04 21 5,092 +1  
Sep26 240509 96.01 96.01 96.01 96.01 -0.05 26 548 -25  
Total Volume and Open Interest 281,125 1,347,710 +9,375  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240509 95.70 95.71 95.62 95.65 -0.05 138,915 1,097,863 +2,847  
Sep24 240509 95.65 95.65 95.65 95.65 -0.05        
Total Volume and Open Interest 138,915 1,097,863 +2,847  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240509 96.06 96.07 96.00 96.02 -0.05 199,380 833,795 +3,530  
Sep24 240509 96.02 96.02 96.02 96.02 -0.05        
Total Volume and Open Interest 199,380 833,795 +3,530  
Gold(CMX) Weekly Monthly
Jun24 240509 2316.5 2354.2 2312.9 2340.3 +18.0 204,623 351,175 -26,830 Hover/Click
Aug24 240509 2338.3 2376.2 2335.9 2362.7 +17.9 74,119 130,805 +23,975 Hover/Click
Oct24 240509 2360.0 2398.4 2358.6 2385.1 +17.8 673 13,460 +813 Hover/Click
Dec24 240509 2382.9 2421.0 2381.4 2407.9 +17.7 4,290 25,409 +1,154 Hover/Click
Feb25 240509 2407.0 2443.5 2406.9 2430.2 +17.9 774 3,419 +301 Hover/Click
Apr25 240509 2424.6 2459.2 2423.0 2449.5 +18.0 255 2,152 +44 Hover/Click
Jun25 240509 2462.0 2480.0 2462.0 2469.0 +17.7 0 1,223 +0 Hover/Click
Aug25 240509 2487.6 2487.6 2487.6 2487.6 +17.4 0 18 +0 Hover/Click
Oct25 240509 2505.3 2505.3 2505.3 2505.3 +17.1 0 26 +0 Hover/Click
Dec25 240509 2521.0 2523.0 2521.0 2523.0 +16.8 5 1,901 +0 Hover/Click
Feb26 240509 2543.2 2543.2 2543.2 2543.2 +16.8       Hover/Click
Total Volume and Open Interest 284,871 529,835 -500  
Silver(CMX) Weekly Monthly
May24 240509 2760.5 2820.0 2760.0 2813.2 +77.1 74 607 -24 Hover/Click
Jul24 240509 2756.0 2858.0 2751.5 2836.5 +76.4 47,442 131,843 -2,155 Hover/Click
Sep24 240509 2788.5 2886.5 2780.5 2865.7 +76.6 2,679 13,896 +401 Hover/Click
Dec24 240509 2821.0 2927.5 2820.0 2905.4 +77.3 1,592 12,054 -156 Hover/Click
Mar25 240509 2895.5 2958.0 2895.5 2944.6 +77.6 257 1,495 +35 Hover/Click
May25 240509 2934.5 2969.8 2934.5 2969.8 +77.1 3 128 -3 Hover/Click
Jul25 240509 2939.0 2993.9 2939.0 2993.9 +77.5 3 43 +2 Hover/Click
Total Volume and Open Interest 53,282 161,868 -2,026  
Platinum(NYMEX) Weekly Monthly
Jul24 240509 986.2 997.7 982.0 990.8 +6.2 33,564 66,775 +792 Hover/Click
Oct24 240509 996.0 1008.1 993.2 1001.5 +6.2 2,197 11,822 +237 Hover/Click
Jan25 240509 1005.8 1017.8 1003.9 1011.5 +6.4 290 1,499 +20 Hover/Click
Apr25 240509 1020.0 1025.4 1016.0 1020.6 +6.5 93 116 -33 Hover/Click
Total Volume and Open Interest 36,268 80,677 +1,026  
Palladium(NYMEX) Weekly Monthly
Jun24 240509 957.50 979.00 947.00 971.30 +15.00 3,980 21,229 -449 Hover/Click
Sep24 240509 967.50 986.50 956.00 979.60 +15.00 1,490 4,344 +930 Hover/Click
Dec24 240509 991.60 991.60 991.60 991.60 +15.00 0 160 +0 Hover/Click
Total Volume and Open Interest 5,470 25,749 +481  
Copper(CMX) Weekly Monthly
May24 240509 455.90 461.65 453.85 460.75 +4.55 823 3,803 -197 Hover/Click
Jul24 240509 454.15 460.35 451.85 458.50 +4.25 87,983 184,923 -1,172 Hover/Click
Sep24 240509 455.55 460.65 453.35 459.00 +3.30 13,577 56,339 +2,149 Hover/Click
Dec24 240509 457.50 461.95 455.50 460.55 +2.80 6,293 38,299 -857 Hover/Click
Mar25 240509 460.45 462.05 457.60 461.05 +2.40 1,704 7,345 +566 Hover/Click
Total Volume and Open Interest 111,672 300,392 +673  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240509 39198 39592 39086 39536 +341 79,867 92,263 +659 Hover/Click
Sep24 240509 39557 39967 39475 39919 +345 95 470 +4 Hover/Click
Dec24 240509 39955 39955 39955 39955 +330 0 16 +0 Hover/Click
Mar25 240509 40185 40185 40185 40185 +332 0 3 +0 Hover/Click
Total Volume and Open Interest 79,962 92,752 +663  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240509 5209.25 5244.75 5195.00 5239.00 +26.25 1,106,457 1,996,321 -4,509 Hover/Click
Sep24 240509 5268.75 5303.25 5254.00 5298.00 +26.75 1,347 29,835 +1,875 Hover/Click
Dec24 240509 5317.25 5359.75 5311.00 5353.50 +26.00 89 3,763 +62 Hover/Click
Mar25 240509 5407.25 5407.25 5407.25 5407.25 +26.25 0 280 +0 Hover/Click
Total Volume and Open Interest 1,107,893 2,030,975 -2,572  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240509 18160.75 18240.25 18103.75 18214.50 +28.00 469,722 231,534 -2,377 Hover/Click
Sep24 240509 18385.25 18462.50 18328.75 18439.00 +27.75 630 3,455 +57 Hover/Click
Dec24 240509 18606.50 18669.00 18550.25 18648.25 +28.00 24 164 +19 Hover/Click
Total Volume and Open Interest 470,376 235,162 -2,301  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240509 2980.10 3013.90 2970.70 3010.70 +29.30 12,938 36,949 +908 Hover/Click
Sep24 240509 3038.70 3038.70 3004.90 3038.70 +28.40 1 4 +1 Hover/Click
Dec24 240509 3051.90 3051.90 3051.90 3051.90 +28.90       Hover/Click
Total Volume and Open Interest 12,939 36,953 +909  
Volatility Index(CBOE)
May24 240509 14.00 14.06 13.78 13.81 -0.10 72,837 148,561 -5,274  
Jun24 240509 14.60 14.75 14.55 14.57 -0.04 64,021 112,249 +8,288  
Jul24 240509 15.30 15.42 15.25 15.25 -0.10 19,137 52,989 +1,054  
Aug24 240509 15.90 15.95 15.75 15.80 -0.10 9,587 31,814 +407  
Total Volume and Open Interest 173,788 403,483 +5,393  
S & P 600(CME)
Jun24 240509 1319.10 1336.10 1316.50 1335.40 +14.80 1 584 +0  
Sep24 240509 1350.70 1350.70 1350.70 1350.70 +15.20        
Total Volume and Open Interest 1 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240509 2063.40 2086.90 2054.30 2084.10 +19.30 131,226 464,371 +681 Hover/Click
Sep24 240509 2080.90 2107.80 2076.10 2105.60 +19.50 99 1,124 +64 Hover/Click
Dec24 240509 2124.60 2124.60 2124.60 2124.60 +18.60       Hover/Click
Total Volume and Open Interest 131,325 465,495 +745  
Nikkei 225(CME)
Jun24 240509 38385 38480 38005 38460 +15 5,474 15,994 +62  
Sep24 240509 38480 38525 38055 38485 +5 2 31 +0  
Total Volume and Open Interest 5,476 16,025 +62  
Nikkei 225(SGX) Weekly Monthly
Jun24 240509 38255 38465 38020 38055 -185 29,436 102,938 -1,452  
Sep24 240509 38295 38390 38010 38010 -180 7 446 +3  
Dec24 240509 37785 37785 37785 37785 -185 0 4,737 +0  
Total Volume and Open Interest 29,445 111,449 -1,449  
Nikkei 225 Mini(JPX)
Jun24 240509 38280 38465 38020 38040 -170 1,659,334 401,694 +937  
Sep24 240509 38255 38430 37990 38020 -170 39,090 14,128 -34  
Dec24 240509 37980 38200 37775 37780 -170 4,089 5,256 -279  
Total Volume and Open Interest 1,778,600 509,052 +13,336  
Nikkei 225(JPX)
Jun24 240509 38280 38460 38020 38040 -170 93,318 212,564 +774  
Sep24 240509 38230 38430 38000 38020 -170 752 9,103 +734  
Dec24 240509 38000 38160 37760 37780 -170 81 42,289 -87  
Total Volume and Open Interest 94,165 285,525 +1,424  
Nikkei 225(CME) Yen
Jun24 240509 38385 38465 37980 38435 +10 23,291 49,529 +1,693  
Sep24 240509 38050 38405 37965 38405 +10 0 15 +0  
Dec24 240509 38445 38445 38445 38445 +10        
Total Volume and Open Interest 23,291 49,546 +1,693  
Nikkei 225(CME) e-Mini Yen
Jun24 240509 38435 38435 38435 38435 +10 0 1 +0  
Sep24 240509 38405 38405 38405 38405 +10        
Dec24 240509 38445 38445 38445 38445 +10        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240509 8123.0 8195.5 8103.5 8177.0 +52.0 49,253 215,997 -5,047  
Jun24 240509 8072.0 8164.0 8060.5 8134.0 +53.0 119 2,497 -35  
Jul24 240509 8152.5 8152.5 8152.5 8152.5 +52.5        
Sep24 240509 8208.5 8208.5 8208.5 8208.5 +53.0        
Dec24 240509 8260.5 8260.5 8260.5 8260.5 +56.0 0 17 +0  
Mar25 240509 8324.5 8324.5 8324.5 8324.5 +51.0        
Total Volume and Open Interest 49,372 218,511 -5,082  
Hang Seng Index(HKFE) Weekly Monthly
May24 240509 18229 18557 18150 18519 +289 91,840 121,737 +2,013  
Jun24 240509 18161 18490 18092 18457 +287 1,340 11,205 +223  
Jul24 240509 18322 18322 18322 18322 +286 0 153 +0  
Total Volume and Open Interest 93,890 144,268 +2,577  
DAX(EUREX) Weekly Monthly
Jun24 240509 18657.0 18843.0 18612.0 18804.0 +175.0 42,854 67,559 +2,097  
Sep24 240509 18855.0 19019.0 18855.0 18997.0 +182.0 39 105 +13  
Dec24 240509 19175.0 19175.0 19175.0 19175.0 +181.0 4 152 +3  
Total Volume and Open Interest 42,897 67,816 +2,113  
Mini-DAX(EUREX)
Jun24 240509 18656.0 18842.0 18612.0 18804.0 +175.0 32,863 11,187 +1,607  
Sep24 240509 18868.0 19018.0 18827.0 18997.0 +182.0 17 85 +0  
Dec24 240509 19175.0 19175.0 19175.0 19175.0 +181.0 0 7 +0  
Total Volume and Open Interest 32,880 11,279 +1,607  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240509 5024 5055 5003 5045 +24 643,550 2,643,659 +34,014  
Sep24 240509 5070 5091 5045 5088 +25 172 21,853 +82  
Dec24 240509 5117 5117 5117 5117 +26 0 40,502 +0  
Total Volume and Open Interest 643,722 2,706,469 +34,096  
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 240509 8377.00 8427.50 8363.00 8395.00 +29.00 110,702 555,536 +1,608  
Sep24 240509 8444.00 8453.00 8427.50 8427.50 +29.50 5 155 -1  
Dec24 240509 8485.00 8485.00 8485.00 8485.00 +29.50 0 195 +0  
Total Volume and Open Interest 110,707 555,886 +1,607  
SPI 200(SFE) Weekly Monthly
Jun24 240509 7825.0 7837.0 7741.0 7744.0 -81.0 54,068 271,747 +8,035  
Sep24 240509 7721.0 7721.0 7721.0 7721.0 -81.0 182 182 +134  
Dec24 240509 7704.0 7704.0 7704.0 7704.0 -81.0 0 44 +0  
Total Volume and Open Interest 54,250 272,060 +8,169  
FTSE MIB(ISE)
Jun24 240509 33885.00 34135.00 33695.00 34057.00 +176.00 13,509 116,706 +638  
Sep24 240509 34130.00 34210.00 34130.00 34207.00 +176.00 6 226 -1  
Dec24 240509 34131.00 34131.00 34131.00 34131.00 +176.00        
Total Volume and Open Interest 13,515 116,932 +637  
KOSPI 200(KFE)
Jun24 240509 376.40 376.60 370.15 370.95 -4.35 225,040 254,017 +8,312  
Sep24 240509 377.55 377.95 372.20 372.70 -4.50 528 11,399 +70  
Dec24 240509 379.05 379.15 374.25 374.65 -4.35 0 16,118 +273  
Total Volume and Open Interest 225,585 286,924 +8,667  
GSCI(CME) Weekly Monthly
May24 240509 579.20 580.10 577.35 578.70 +1.45 76 506 -74  
Jun24 240509 580.60 581.10 577.95 579.15 +1.20 81 85 +76  
Jul24 240509 581.65 581.65 581.65 581.65 +6.20        
Total Volume and Open Interest 157 591 +2  
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!!!