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 Fri May 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240510 1196.75 1205.00 1195.00 1205.00 +12.25 87 175 -5 Hover/Click
Jul24 240510 1210.25 1222.50 1204.50 1219.00 +10.50 151,411 359,838 -9,882 Hover/Click
Aug24 240510 1212.25 1223.50 1206.50 1220.50 +10.25 18,504 40,854 -1,000 Hover/Click
Sep24 240510 1201.50 1210.25 1194.50 1207.00 +7.00 11,834 24,716 +246 Hover/Click
Nov24 240510 1202.00 1209.00 1193.75 1205.75 +5.25 52,204 185,747 +2,767 Hover/Click
Jan25 240510 1214.25 1219.50 1204.50 1216.25 +4.25 10,133 36,001 +616 Hover/Click
Mar25 240510 1212.50 1217.25 1203.25 1214.00 +3.50 7,060 56,048 +1,145 Hover/Click
May25 240510 1214.00 1219.75 1206.50 1216.25 +2.75 2,380 16,880 +11 Hover/Click
Jul25 240510 1218.00 1225.75 1212.50 1221.75 +2.25 1,560 8,452 +85 Hover/Click
Aug25 240510 1214.00 1214.00 1206.25 1212.75 +1.75 56 111 +44 Hover/Click
Sep25 240510 1195.00 1195.00 1192.25 1194.50 +3.50 18 114 +10 Hover/Click
Nov25 240510 1187.50 1193.50 1178.25 1189.50 +4.75 704 7,843 +34 Hover/Click
Jan26 240510 1197.75 1197.75 1197.75 1197.75 +4.25 36 33 -1 Hover/Click
Mar26 240510 1196.75 1196.75 1196.75 1196.75 +4.00 27 26 -3 Hover/Click
Total Volume and Open Interest 256,069 737,109 -5,930  
Soybean Meal(CBOT) Weekly Monthly
May24 240510 368.20 371.90 364.20 367.00 -1.00 226 424 +58 Hover/Click
Jul24 240510 373.20 377.60 365.60 371.90 -1.00 101,510 237,550 -1,378 Hover/Click
Aug24 240510 371.50 375.40 363.90 369.40 -2.10 22,226 41,118 +1,201 Hover/Click
Sep24 240510 371.20 374.30 363.50 368.90 -2.30 13,242 34,446 +892 Hover/Click
Oct24 240510 370.30 373.30 363.20 368.50 -2.20 7,097 23,979 +434 Hover/Click
Dec24 240510 373.40 375.60 365.60 371.20 -2.00 29,089 88,466 +3,702 Hover/Click
Jan25 240510 374.40 376.20 366.60 371.80 -2.20 3,312 13,600 +180 Hover/Click
Mar25 240510 373.20 374.70 365.40 370.30 -2.30 1,419 12,410 +237 Hover/Click
May25 240510 371.70 374.30 365.30 370.10 -2.40 491 3,970 +64 Hover/Click
Jul25 240510 373.00 375.10 367.10 371.30 -2.40 142 2,751 +1 Hover/Click
Total Volume and Open Interest 178,791 460,799 +5,396  
Soybean Oil(CBOT) Weekly Monthly
May24 240510 42.38 43.91 42.38 43.81 +1.80 395 841 -47 Hover/Click
Jul24 240510 42.81 44.76 42.68 44.44 +1.80 92,118 266,021 -2,258 Hover/Click
Aug24 240510 43.10 44.99 42.96 44.68 +1.75 12,526 55,145 +634 Hover/Click
Sep24 240510 43.37 45.12 43.18 44.87 +1.70 7,786 35,255 +466 Hover/Click
Oct24 240510 43.46 45.13 43.30 44.95 +1.63 3,876 24,644 -98 Hover/Click
Dec24 240510 43.82 45.33 43.64 45.19 +1.53 20,132 117,956 +1,057 Hover/Click
Jan25 240510 44.09 45.45 43.88 45.30 +1.41 2,663 20,215 +268 Hover/Click
Mar25 240510 44.36 45.62 44.17 45.43 +1.27 1,276 17,605 +289 Hover/Click
May25 240510 44.69 45.88 44.50 45.68 +1.20 333 4,940 +13 Hover/Click
Jul25 240510 44.99 46.09 44.83 45.93 +1.15 314 2,792 +9 Hover/Click
Total Volume and Open Interest 141,766 550,801 +482  
Canola(WCE) Weekly Monthly
May24 240510 649.6 649.6 649.6 649.6 +12.3       Hover/Click
Jul24 240510 651.0 665.0 647.2 663.6 +12.3 35,463 142,594 -3,502 Hover/Click
Nov24 240510 666.1 682.3 666.1 681.6 +10.5 16,654 76,325 +3,720 Hover/Click
Jan25 240510 674.5 688.4 673.9 687.7 +10.3 2,329 13,388 +741 Hover/Click
Mar25 240510 680.5 692.0 679.7 691.7 +11.2 128 1,774 +54 Hover/Click
May25 240510 678.8 689.9 678.8 689.9 +10.6 25 197 +8 Hover/Click
Total Volume and Open Interest 54,616 234,372 +1,038  
Corn(CBOT) Weekly Monthly
May24 240510 443.25 455.75 443.25 455.75 +13.00 634 1,222 -322 Hover/Click
Jul24 240510 457.00 470.00 456.75 469.75 +13.25 221,307 670,427 -5,378 Hover/Click
Sep24 240510 467.50 480.00 467.50 480.00 +13.00 86,164 256,913 +11,146 Hover/Click
Dec24 240510 480.25 492.00 480.25 492.00 +12.00 91,357 394,033 +856 Hover/Click
Mar25 240510 493.00 503.50 493.00 503.50 +10.50 11,402 60,259 +114 Hover/Click
May25 240510 501.75 510.50 501.75 510.50 +9.25 4,204 13,595 -7 Hover/Click
Jul25 240510 508.25 515.25 508.00 515.00 +7.25 3,810 29,259 +510 Hover/Click
Sep25 240510 491.00 496.50 491.00 496.25 +5.75 1,080 3,869 +353 Hover/Click
Dec25 240510 492.00 498.50 492.00 498.25 +5.50 2,678 30,822 +355 Hover/Click
Mar26 240510 503.00 508.25 503.00 508.00 +4.75 89 840 +38 Hover/Click
Total Volume and Open Interest 422,857 1,464,384 +7,685  
Wheat(CBOT) Weekly Monthly
May24 240510 645.25 647.00 645.25 645.75 +26.00 20 39 -40 Hover/Click
Jul24 240510 637.25 665.25 637.00 663.50 +26.00 70,498 198,123 -2,009 Hover/Click
Sep24 240510 657.00 684.00 657.00 682.50 +24.75 24,388 75,295 +2,839 Hover/Click
Dec24 240510 682.00 706.50 682.00 705.25 +23.00 21,756 71,612 +230 Hover/Click
Mar25 240510 700.50 723.00 700.50 722.00 +21.00 6,471 16,126 +1,123 Hover/Click
May25 240510 708.75 728.50 708.75 727.75 +18.25 1,408 4,319 +90 Hover/Click
Total Volume and Open Interest 126,227 372,035 +2,558  
Wheat(KCBT) Weekly Monthly
May24 240510 697.25 697.25 697.25 697.25 +21.50 2 6 -1 Hover/Click
Jul24 240510 652.00 676.25 651.75 673.25 +21.50 36,235 119,155 -2,796 Hover/Click
Sep24 240510 665.25 688.50 664.75 685.50 +20.75 19,091 57,382 +1,418 Hover/Click
Dec24 240510 685.75 708.25 685.75 705.00 +19.00 11,180 42,687 +1,437 Hover/Click
Mar25 240510 703.00 724.50 703.00 722.00 +18.50 3,064 7,936 +581 Hover/Click
May25 240510 710.25 729.75 710.25 727.50 +17.50 524 1,473 -9 Hover/Click
Jul25 240510 703.00 722.50 703.00 720.00 +15.50 148 1,167 +4 Hover/Click
Total Volume and Open Interest 70,282 230,074 +639  
Wheat(MGE) Weekly Monthly
May24 240510 708.25 708.25 708.25 708.25 unch       Hover/Click
Jul24 240510 703.75 724.25 703.75 720.00 +16.25 4,980 27,522 -642 Hover/Click
Sep24 240510 710.75 730.50 710.75 726.50 +16.25 1,191 10,865 +70 Hover/Click
Dec24 240510 725.00 743.75 724.75 739.00 +14.50 527 6,797 +115 Hover/Click
Mar25 240510 740.50 754.25 740.50 749.50 +13.50 111 1,337 +36 Hover/Click
May25 240510 751.50 751.50 751.50 751.50 +12.25 10 173 +2 Hover/Click
Total Volume and Open Interest 6,823 46,830 -415  
Oats(CBOT) Weekly Monthly
May24 240510 396.00 403.00 396.00 399.50 +4.50 0 13 +0 Hover/Click
Jul24 240510 403.00 417.75 401.25 410.75 +9.00 810 3,045 +70 Hover/Click
Sep24 240510 389.00 397.75 389.00 392.50 +10.00 59 49 +3 Hover/Click
Dec24 240510 381.00 395.00 381.00 389.50 +10.00 48 798 +35 Hover/Click
Total Volume and Open Interest 917 3,911 +108  
Rough Rice(CBOT) Weekly Monthly
May24 240510 18.76 19.25 18.76 19.25 +0.57 0 93 +0 Hover/Click
Jul24 240510 18.90 19.49 18.73 19.36 +0.57 230 5,263 -52 Hover/Click
Sep24 240510 15.43 15.50 15.40 15.48 +0.05 89 3,434 +65 Hover/Click
Nov24 240510 15.45 15.48 15.43 15.48 +0.05 6 213 +1 Hover/Click
Total Volume and Open Interest 325 9,084 +14  
Live Cattle(CME) Weekly Monthly
Jun24 240510 176.250 177.285 175.185 176.150 +0.200 26,286 83,128 -5,562 Hover/Click
Aug24 240510 174.080 175.150 173.050 174.130 +0.395 21,602 85,285 +3,155 Hover/Click
Oct24 240510 177.130 178.330 176.250 177.435 +0.435 7,315 46,019 +374 Hover/Click
Dec24 240510 181.285 182.200 180.250 181.535 +0.500 3,717 30,889 +37 Hover/Click
Feb25 240510 184.500 185.535 183.785 185.050 +0.550 1,657 12,316 +43 Hover/Click
Apr25 240510 186.735 187.600 185.900 187.250 +0.550 362 7,919 +4 Hover/Click
Total Volume and Open Interest 61,068 270,850 -1,927  
Feeder Cattle(CME) Weekly Monthly
May24 240510 239.000 239.600 237.400 238.800 +0.150 1,546 5,696 -624 Hover/Click
Aug24 240510 251.150 252.350 249.050 250.900 -0.150 6,156 22,535 +482 Hover/Click
Sep24 240510 252.350 253.300 250.000 251.985 -0.095 2,115 7,006 +202 Hover/Click
Oct24 240510 253.400 254.150 250.800 252.880 -0.070 1,741 6,492 +505 Hover/Click
Nov24 240510 252.950 253.800 250.685 252.580 unch 567 3,929 +90 Hover/Click
Jan25 240510 249.935 251.185 248.080 250.050 +0.365 256 2,545 +15 Hover/Click
Mar25 240510 248.250 250.150 247.550 249.235 +0.155 51 335 +13 Hover/Click
Total Volume and Open Interest 12,436 48,602 +685  
Lean Hogs(CME) Weekly Monthly
May24 240510 91.850 91.980 91.600 91.730 -0.250 629 3,308 -178  
Jun24 240510 97.730 99.800 97.600 98.380 +0.650 35,296 67,717 -8,051 Hover/Click
Jul24 240510 101.100 102.900 100.900 101.450 +0.400 22,683 59,004 +2,392 Hover/Click
Aug24 240510 100.450 101.780 100.280 100.580 +0.200 11,265 47,198 +858 Hover/Click
Oct24 240510 84.280 85.250 84.100 84.700 +0.500 5,062 55,687 +554 Hover/Click
Dec24 240510 76.530 77.180 76.300 77.030 +0.780 3,985 38,053 -75 Hover/Click
Feb25 240510 80.350 81.130 80.350 81.100 +0.870 1,775 11,100 +439 Hover/Click
Apr25 240510 84.180 84.930 84.180 84.900 +0.720 213 4,186 +46 Hover/Click
Total Volume and Open Interest 80,946 287,969 -4,008  
Class III Milk(CME) Weekly Monthly
May24 240510 18.64 18.72 18.62 18.63 -0.01 370 4,283 +47 Hover/Click
Jun24 240510 20.21 20.57 20.15 20.51 +0.15 778 4,933 +75 Hover/Click
Jul24 240510 19.85 19.97 19.77 19.90 -0.05 499 2,512 +24 Hover/Click
Aug24 240510 19.53 19.63 19.48 19.54 -0.09 352 1,665 +115 Hover/Click
Sep24 240510 19.49 19.60 19.40 19.51 -0.09 198 1,497 +65 Hover/Click
Oct24 240510 19.28 19.39 19.28 19.35 -0.07 140 1,244 +38 Hover/Click
Nov24 240510 19.14 19.14 19.11 19.13 -0.06 112 1,220 +15 Hover/Click
Dec24 240510 18.60 18.62 18.60 18.62 +0.02 42 1,074 +8 Hover/Click
Jan25 240510 18.29 18.29 18.29 18.29 unch 5 641 -1 Hover/Click
Feb25 240510 18.18 18.18 18.18 18.18 unch 9 649 +3 Hover/Click
Mar25 240510 18.23 18.23 18.23 18.23 +0.02 11 594 +4 Hover/Click
Apr25 240510 18.19 18.25 18.19 18.20 +0.01 7 383 +2 Hover/Click
May25 240510 18.24 18.25 18.24 18.25 +0.05 4 378 +1 Hover/Click
Total Volume and Open Interest 2,527 22,107 +396  
Cocoa(ICE) Weekly Monthly
May24 240510 9874 9874 9874 9874 +196 0 1 +0 Hover/Click
Jul24 240510 8739 8930 8482 8891 +196 12,995 47,970 -304 Hover/Click
Sep24 240510 8316 8481 8062 8448 +188 8,282 32,342 -454 Hover/Click
Dec24 240510 7522 7678 7296 7644 +173 4,856 36,432 -268 Hover/Click
Mar25 240510 6740 6869 6550 6834 +144 2,312 15,541 +137 Hover/Click
May25 240510 6300 6477 6179 6443 +122 620 7,109 -38 Hover/Click
Jul25 240510 6093 6283 6008 6252 +125 230 5,082 -22 Hover/Click
Total Volume and Open Interest 29,383 146,683 -951  
Coffee "C"(ICE) Weekly Monthly
May24 240510 204.40 204.40 204.40 204.40 +0.70 6 261 -4 Hover/Click
Jul24 240510 201.00 203.60 198.80 201.15 -0.30 22,086 104,339 -1,241 Hover/Click
Sep24 240510 199.65 202.15 197.45 199.95 -0.05 10,621 59,300 +204 Hover/Click
Dec24 240510 198.65 200.85 196.20 198.80 +0.10 5,520 35,603 +8 Hover/Click
Mar25 240510 197.75 200.00 195.90 198.20 +0.10 1,893 12,945 +174 Hover/Click
May25 240510 196.35 199.15 195.60 197.80 +0.20 509 4,505 +43 Hover/Click
Total Volume and Open Interest 41,050 226,384 -836  
Orange Juice(ICE) Weekly Monthly
May24 240510 407.10 407.10 407.10 407.10 +4.15 0 21 +0 Hover/Click
Jul24 240510 390.00 401.95 388.65 394.20 +11.20 338 7,126 +9 Hover/Click
Sep24 240510 385.25 396.60 383.30 389.70 +8.65 33 1,015 +17 Hover/Click
Nov24 240510 381.60 385.25 381.60 385.25 +7.45 2 285 +1 Hover/Click
Jan25 240510 375.85 384.10 375.85 379.50 +5.70 0 50 +0 Hover/Click
Mar25 240510 372.15 372.15 372.15 372.15 +4.75 0 3 +0 Hover/Click
Total Volume and Open Interest 373 8,501 +27  
Sugar #11(ICE) Weekly Monthly
Jul24 240510 19.58 19.61 19.25 19.30 -0.28 54,277 357,495 -9,001 Hover/Click
Oct24 240510 19.65 19.65 19.30 19.33 -0.27 27,886 191,208 -524 Hover/Click
Mar25 240510 19.90 19.91 19.59 19.62 -0.25 13,093 118,242 +1,220 Hover/Click
May25 240510 19.24 19.30 19.06 19.08 -0.21 7,135 53,385 -1,346 Hover/Click
Jul25 240510 18.98 19.06 18.81 18.84 -0.19 4,643 38,474 +131 Hover/Click
Oct25 240510 18.96 19.03 18.80 18.85 -0.16 1,864 29,357 +79 Hover/Click
Mar26 240510 19.12 19.12 18.99 19.04 -0.12 674 12,800 +58 Hover/Click
May26 240510 18.53 18.53 18.42 18.46 -0.10 344 4,900 +16 Hover/Click
Total Volume and Open Interest 110,386 816,174 -9,264  
London Cocoa(LCE) Weekly Monthly
May24 240510 7867 8130 7500 7556 -135 1,781 7,611 -970 Hover/Click
Jul24 240510 7523 7847 7284 7565 +54 7,865 40,940 +301 Hover/Click
Sep24 240510 7066 7333 6814 7095 +83 7,534 47,109 -731 Hover/Click
Dec24 240510 6254 6520 6032 6288 +79 6,052 48,569 +793 Hover/Click
Mar25 240510 5511 5775 5358 5555 +66 3,959 43,554 +276 Hover/Click
May25 240510 5128 5377 4995 5185 +63 1,822 16,916 +620 Hover/Click
Jul25 240510 4904 5029 4839 5005 +75 635 11,113 -22 Hover/Click
Total Volume and Open Interest 30,164 227,958 +470  
London Sugar(LCE) Weekly Monthly
Aug24 240510 575.60 577.00 568.30 569.30 -6.30 6,417 46,558 -1,226 Hover/Click
Oct24 240510 552.00 552.50 544.00 544.20 -6.80 2,283 17,197 -105 Hover/Click
Dec24 240510 541.30 541.40 533.10 533.60 -7.10 1,250 10,640 -76 Hover/Click
Mar25 240510 541.20 541.20 533.20 533.60 -7.20 748 9,944 -152 Hover/Click
May25 240510 541.00 541.00 533.00 533.20 -7.30 136 3,384 +12 Hover/Click
Total Volume and Open Interest 10,900 91,146 -1,500  
Cotton(ICE) Weekly Monthly
Jul24 240510 78.38 78.58 76.65 77.31 -1.29 28,975 106,166 +1,771 Hover/Click
Oct24 240510 77.43 77.43 76.15 76.74 -1.01 18 199 +1 Hover/Click
Dec24 240510 76.27 76.46 74.71 75.13 -1.33 18,223 81,273 -1,245 Hover/Click
Mar25 240510 77.86 77.99 76.34 76.73 -1.28 5,518 16,985 +1,037 Hover/Click
May25 240510 78.85 78.86 77.64 78.00 -1.20 2,149 2,642 +7 Hover/Click
Jul25 240510 79.54 79.54 78.60 78.81 -1.04 1,057 2,240 +94 Hover/Click
Total Volume and Open Interest 57,255 214,125 +2,232  
Crude Oil(NYM) Weekly Monthly
Jun24 240510 79.59 79.96 78.14 78.26 -1.00 355,449 278,140 -30,615 Hover/Click
Jul24 240510 79.11 79.47 77.73 77.84 -0.96 228,440 295,053 +15,158 Hover/Click
Aug24 240510 78.60 78.97 77.31 77.41 -0.90 120,068 167,881 -392 Hover/Click
Sep24 240510 78.05 78.38 76.82 76.92 -0.84 83,843 127,639 -4,299 Hover/Click
Oct24 240510 77.52 77.79 76.30 76.40 -0.81 42,271 94,166 +464 Hover/Click
Nov24 240510 76.92 77.22 75.80 75.90 -0.78 24,810 47,415 -220 Hover/Click
Dec24 240510 76.42 76.70 75.31 75.41 -0.76 70,603 186,043 -1,762 Hover/Click
Jan25 240510 76.00 76.15 74.85 74.93 -0.73 15,025 47,798 -90 Hover/Click
Feb25 240510 75.48 75.48 74.43 74.47 -0.70 5,162 30,027 -528 Hover/Click
Mar25 240510 75.03 75.16 73.96 74.03 -0.68 10,919 39,078 -1,924 Hover/Click
Apr25 240510 74.54 74.65 73.60 73.60 -0.68 1,434 26,489 +198 Hover/Click
May25 240510 74.26 74.26 73.20 73.20 -0.67 946 24,523 +338 Hover/Click
Jun25 240510 73.63 73.91 72.76 72.86 -0.62 13,247 97,960 +579 Hover/Click
Jul25 240510 72.46 72.46 72.46 72.46 -0.61 205 22,576 -64 Hover/Click
Aug25 240510 72.09 72.09 72.09 72.09 -0.59 386 14,585 -297 Hover/Click
Sep25 240510 71.73 72.51 71.73 71.73 -0.58 1,042 22,861 -41 Hover/Click
Total Volume and Open Interest 1,007,121 1,814,439 -22,326  
e-miNY Crude Oil(NYM)
Jun24 240510 79.600 79.950 78.150 78.250 -1.000 10,102 2,889 -160  
Jul24 240510 79.150 79.450 77.750 77.850 -0.950 1,094 384 -53  
Aug24 240510 78.750 78.950 77.400 77.400 -0.900 34 129 +1  
Sep24 240510 77.000 77.900 76.875 76.925 -0.825 9 97 +3  
Oct24 240510 76.675 76.675 76.400 76.400 -0.800 1 15 -1  
Nov24 240510 77.100 77.100 75.900 75.900 -0.775 13 11 +1  
Dec24 240510 76.425 76.675 75.400 75.400 -0.775 28 222 +0  
Jan25 240510 75.925 75.925 74.925 74.925 -0.725 0 9 +0  
Feb25 240510 74.475 74.475 74.475 74.475 -0.700 0 1 +0  
Mar25 240510 74.025 74.025 74.025 74.025 -0.675 0 3 +0  
Total Volume and Open Interest 11,308 3,833 -210  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240510 248.36 250.12 243.09 243.44 -4.32 56,046 88,914 -2,180 Hover/Click
Jul24 240510 249.75 251.42 244.65 244.98 -4.09 39,438 54,866 +1,651 Hover/Click
Aug24 240510 250.92 252.63 246.18 246.49 -3.84 18,798 32,105 +1,307 Hover/Click
Sep24 240510 252.09 253.77 247.49 247.79 -3.74 17,778 51,501 +2,352 Hover/Click
Oct24 240510 252.67 254.39 248.28 248.56 -3.68 8,542 26,341 +403 Hover/Click
Nov24 240510 253.23 254.18 248.31 248.57 -3.52 8,906 25,982 +572 Hover/Click
Dec24 240510 251.97 253.49 247.84 248.12 -3.35 14,124 44,226 +817 Hover/Click
Jan25 240510 253.31 253.31 248.00 248.23 -3.19 3,849 14,637 +955 Hover/Click
Feb25 240510 252.44 252.44 247.30 247.52 -3.04 1,714 5,307 +17 Hover/Click
Mar25 240510 247.96 250.12 245.81 246.04 -2.85 1,981 8,644 +14 Hover/Click
Apr25 240510 246.45 247.72 243.84 244.04 -2.67 1,419 5,765 +210 Hover/Click
May25 240510 245.14 247.13 242.72 242.91 -2.48 887 4,242 +225 Hover/Click
Jun25 240510 244.53 245.98 241.89 242.07 -2.34 3,917 13,350 +1,529 Hover/Click
Jul25 240510 242.00 242.00 241.57 241.57 -2.25 158 1,096 +60 Hover/Click
Total Volume and Open Interest 178,293 388,646 +8,019  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240510 254.93 256.82 249.61 249.97 -4.21 81,069 110,578 -5,941 Hover/Click
Jul24 240510 252.98 254.66 248.26 248.50 -3.68 76,026 91,784 -681 Hover/Click
Aug24 240510 249.80 251.21 245.50 245.69 -3.25 39,787 40,691 +2,080 Hover/Click
Sep24 240510 245.04 246.39 241.07 241.28 -2.94 32,614 47,500 +1,803 Hover/Click
Oct24 240510 225.39 226.55 222.03 222.25 -2.53 10,783 28,506 +580 Hover/Click
Nov24 240510 219.00 219.81 215.79 216.01 -2.14 6,690 23,936 -350 Hover/Click
Dec24 240510 214.81 215.48 211.71 211.92 -2.02 8,016 29,111 -200 Hover/Click
Jan25 240510 212.76 213.40 209.89 209.90 -2.03 1,838 10,685 -99 Hover/Click
Feb25 240510 211.74 212.52 209.84 209.99 -1.95 443 2,201 +37 Hover/Click
Mar25 240510 213.70 214.12 211.67 211.78 -1.92 295 6,164 +26 Hover/Click
Total Volume and Open Interest 258,173 404,485 -2,638  
e-miNY RBOB Gasoline(NYM)
Jun24 240510 254.20 254.20 249.97 249.97 -4.21 0 2 +0  
Jul24 240510 248.50 248.50 248.50 248.50 -3.68        
Aug24 240510 245.69 245.69 245.69 245.69 -3.25        
Sep24 240510 241.28 241.28 241.28 241.28 -2.94        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240510 2.307 2.344 2.242 2.252 -0.049 149,910 209,520 -14,406 Hover/Click
Jul24 240510 2.539 2.567 2.473 2.484 -0.053 111,544 273,618 +5,074 Hover/Click
Aug24 240510 2.620 2.646 2.551 2.563 -0.056 46,174 106,517 -2,241 Hover/Click
Sep24 240510 2.607 2.634 2.539 2.549 -0.057 48,002 167,089 +2,656 Hover/Click
Oct24 240510 2.681 2.704 2.604 2.617 -0.057 44,214 126,743 +3,193 Hover/Click
Nov24 240510 3.012 3.030 2.950 2.961 -0.047 22,593 63,671 +2,831 Hover/Click
Dec24 240510 3.479 3.501 3.435 3.445 -0.038 9,150 73,004 +344 Hover/Click
Jan25 240510 3.745 3.767 3.701 3.714 -0.031 14,098 85,538 -772 Hover/Click
Feb25 240510 3.575 3.587 3.534 3.548 -0.018 4,060 37,307 -66 Hover/Click
Mar25 240510 3.149 3.175 3.126 3.140 -0.013 8,600 82,117 -105 Hover/Click
Apr25 240510 2.923 2.945 2.905 2.921 -0.005 11,374 77,514 +438 Hover/Click
May25 240510 2.974 2.978 2.941 2.963 +0.004 4,656 30,542 +194 Hover/Click
Jun25 240510 3.155 3.156 3.115 3.138 +0.003 2,421 13,405 +356 Hover/Click
Jul25 240510 3.340 3.344 3.303 3.325 +0.004 1,327 22,058 +75 Hover/Click
Aug25 240510 3.380 3.385 3.346 3.369 +0.005 1,012 10,037 +121 Hover/Click
Sep25 240510 3.360 3.360 3.320 3.343 +0.006 755 9,682 -14 Hover/Click
Total Volume and Open Interest 488,805 1,558,363 -1,789  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240510 84.21 84.53 82.70 82.79 -1.09 395,430 478,184 -36,920 Hover/Click
Aug24 240510 83.65 83.97 82.26 82.36 -0.98 250,671 349,585 -8,900 Hover/Click
Sep24 240510 83.04 83.36 81.75 81.83 -0.92 155,492 270,232 +8,406 Hover/Click
Oct24 240510 82.46 82.74 81.21 81.28 -0.88 67,662 162,717 +1,638 Hover/Click
Nov24 240510 81.82 82.14 80.69 80.75 -0.86 41,372 117,283 -366 Hover/Click
Dec24 240510 81.33 81.59 80.16 80.23 -0.84 121,969 251,011 -1,284 Hover/Click
Jan25 240510 80.89 81.06 79.68 79.73 -0.82 19,506 68,719 +2,407 Hover/Click
Feb25 240510 80.24 80.53 79.22 79.26 -0.80 15,030 55,329 +2,317 Hover/Click
Mar25 240510 79.89 80.05 78.76 78.81 -0.77 20,814 50,808 +2,037 Hover/Click
Apr25 240510 79.31 79.55 78.35 78.39 -0.75 6,358 31,378 -742 Hover/Click
May25 240510 79.02 79.17 77.97 78.02 -0.73 3,913 33,901 +747 Hover/Click
Jun25 240510 78.56 78.84 77.63 77.69 -0.72 22,190 96,794 +517 Hover/Click
Jul25 240510 78.05 78.05 77.36 77.36 -0.70 1,026 19,108 +415 Hover/Click
Aug25 240510 77.02 77.02 77.02 77.02 -0.69 1,346 14,336 +530 Hover/Click
Total Volume and Open Interest 1,158,079 2,317,997 -28,599  
Gas Oil(ICE) Weekly Monthly
May24 240510 761.00 766.00 756.75 760.50 unch 42,663 23,092 -17,501 Hover/Click
Jun24 240510 764.00 769.50 747.25 753.75 -9.50 113,166 178,488 +6,444 Hover/Click
Jul24 240510 766.00 771.50 750.25 757.00 -8.25 58,319 123,854 +3,587 Hover/Click
Aug24 240510 767.25 772.75 753.00 759.25 -7.50 24,718 69,029 +1,670 Hover/Click
Sep24 240510 769.25 774.75 755.00 761.50 -7.00 24,402 85,505 +1,783 Hover/Click
Oct24 240510 771.00 776.25 757.25 763.50 -6.75 18,542 63,302 +2,620 Hover/Click
Nov24 240510 767.25 772.00 753.50 760.00 -6.25 8,700 44,245 +909 Hover/Click
Dec24 240510 760.00 765.25 747.25 753.25 -6.00 28,986 96,021 +1,989 Hover/Click
Jan25 240510 759.75 761.75 745.00 750.50 -5.75 3,057 27,227 +51 Hover/Click
Feb25 240510 758.00 758.75 743.00 748.00 -5.50 1,059 13,397 -5 Hover/Click
Total Volume and Open Interest 336,674 841,828 +3,262  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240510 79.69 79.96 78.17 78.26 -1.00 43,380 93,897 -1,421 Hover/Click
Jul24 240510 79.21 79.46 77.77 77.84 -0.96 77,440 82,111 +6,206 Hover/Click
Aug24 240510 78.70 78.93 77.36 77.41 -0.90 69,406 52,671 +104 Hover/Click
Sep24 240510 78.32 78.37 76.85 76.92 -0.84 57,771 58,204 -1,441 Hover/Click
Oct24 240510 77.74 77.78 76.36 76.40 -0.81 27,574 19,457 +1,046 Hover/Click
Nov24 240510 77.22 77.22 75.86 75.90 -0.78 13,622 14,115 -312 Hover/Click
Dec24 240510 76.61 76.69 75.34 75.41 -0.76 20,527 92,816 -656 Hover/Click
Jan25 240510 75.89 75.92 74.93 74.93 -0.73 1,736 11,820 +14 Hover/Click
Feb25 240510 74.47 74.47 74.47 74.47 -0.70 690 5,791 +178 Hover/Click
Mar25 240510 74.03 74.03 74.03 74.03 -0.68 2,949 9,562 +803 Hover/Click
Apr25 240510 73.60 73.60 73.60 73.60 -0.68 196 3,525 -7 Hover/Click
May25 240510 73.94 73.94 73.20 73.20 -0.67 200 3,409 -28 Hover/Click
Jun25 240510 73.55 73.55 72.86 72.86 -0.63 4,670 21,613 +95 Hover/Click
Jul25 240510 72.46 72.46 72.46 72.46 -0.61 103 4,132 -4 Hover/Click
Aug25 240510 72.09 72.09 72.09 72.09 -0.59 32 3,699 -16 Hover/Click
Sep25 240510 71.74 71.74 71.74 71.74 -0.57 30 6,259 -6 Hover/Click
Total Volume and Open Interest 327,205 580,730 +4,868  
US Dollar Index(ICE) Weekly Monthly
Jun24 240510 105.085 105.280 105.010 105.175 +0.070 8,461 42,559 +329 Hover/Click
Sep24 240510 104.740 104.895 104.705 104.790 +0.060 102 770 +43 Hover/Click
Dec24 240510 104.440 104.440 104.440 104.440 +0.060 0 5 +0 Hover/Click
Total Volume and Open Interest 8,563 43,334 +372  
Australian Dollar(CME) Weekly Monthly
Jun24 240510 66.29 66.31 66.04 66.13 -0.14 92,935 202,593 -4,556 Hover/Click
Sep24 240510 66.46 66.46 66.20 66.29 -0.13 135 872 -18 Hover/Click
Dec24 240510 66.45 66.58 66.35 66.41 -0.13 5 820 +2 Hover/Click
Total Volume and Open Interest 93,169 205,086 -4,584  
British Pound(CME) Weekly Monthly
Jun24 240510 125.25 125.44 125.04 125.29 +0.03 91,825 214,142 -3,135 Hover/Click
Sep24 240510 125.35 125.53 125.16 125.39 +0.03 68 3,213 +6 Hover/Click
Dec24 240510 125.41 125.64 125.38 125.51 +0.03 0 1,196 +0 Hover/Click
Total Volume and Open Interest 92,356 220,677 -3,053  
Canadian Dollar(CME) Weekly Monthly
Jun24 240510 73.16 73.40 73.09 73.19 +0.02 67,874 212,238 +4,147 Hover/Click
Sep24 240510 73.31 73.51 73.23 73.31 +0.01 238 5,068 +59 Hover/Click
Dec24 240510 73.41 73.64 73.37 73.44 unch 23 2,298 +6 Hover/Click
Mar25 240510 73.74 73.74 73.51 73.57 -0.01 4 389 +0 Hover/Click
Total Volume and Open Interest 68,755 220,839 +4,131  
Japanese Yen(CME) Weekly Monthly
Jun24 240510 64.68 64.77 64.50 64.52 -0.18 136,446 293,405 +399 Hover/Click
Sep24 240510 65.63 65.65 65.38 65.40 -0.18 466 2,334 +31 Hover/Click
Dec24 240510 66.36 66.36 66.25 66.25 -0.18 49 814 -1 Hover/Click
Total Volume and Open Interest 138,207 300,224 +365  
Swiss Franc(CME) Weekly Monthly
Jun24 240510 110.85 110.90 110.53 110.80 -0.06 22,863 92,490 -1,509 Hover/Click
Sep24 240510 111.78 112.03 111.69 111.96 -0.06 17 478 +7 Hover/Click
Dec24 240510 113.14 113.14 112.91 113.14 -0.06 0 93 +0 Hover/Click
Total Volume and Open Interest 22,880 93,143 -1,502  
EuroFX(CME) Weekly Monthly
Jun24 240510 108.00 108.07 107.77 107.90 -0.09 126,932 638,878 -2,957 Hover/Click
Sep24 240510 108.45 108.52 108.23 108.35 -0.09 2,110 5,184 +1,114 Hover/Click
Dec24 240510 108.89 108.97 108.73 108.84 -0.08 57 2,213 -48 Hover/Click
Total Volume and Open Interest 129,857 652,770 -2,034  
Mexican Peso(CME) Weekly Monthly
Jun24 240510 592.25 594.63 591.25 592.13 +2.88 55,153 246,667 -52 Hover/Click
Sep24 240510 583.88 586.25 583.25 583.75 +2.75 6 124 +6 Hover/Click
Total Volume and Open Interest 55,170 246,800 -48  
Brazilian Real(CME) Weekly Monthly
Jun24 240510 194.45 195.00 193.45 193.65 -0.45 9,647 59,033 +275 Hover/Click
Jul24 240510 193.10 194.40 192.95 193.10 -0.45 31 62 +23  
Aug24 240510 192.45 192.45 192.45 192.45 -0.50        
Sep24 240510 191.90 191.90 191.90 191.90 -0.45       Hover/Click
Total Volume and Open Interest 9,678 59,095 +298  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240510 116~210 116~290 115~300 116~020 -0~220 420,661 1,595,496 -4,741 Hover/Click
Sep24 240510 116~200 116~310 116~010 116~040 -0~230 2,826 6,648 +2,382 Hover/Click
Dec24 240510 116~160 116~160 115~280 116~040 -0~230 1 29 +1 Hover/Click
Total Volume and Open Interest 423,488 1,602,173 -2,358  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240510 109~005 109~035 108~215 108~225 -0~125 1,633,702 4,376,121 -6,043 Hover/Click
Sep24 240510 109~090 109~115 108~300 108~305 -0~125 5,573 31,514 +1,464 Hover/Click
Dec24 240510 109~075 109~075 109~075 109~075 -0~125 0 14 +0 Hover/Click
Total Volume and Open Interest 1,639,275 4,407,649 -4,579  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240510 105~246 105~266 105~182 105~186 -0~080 920,555 6,069,226 +26,555 Hover/Click
Sep24 240510 106~046 106~060 105~296 105~302 -0~080 3,740 18,144 +1,407 Hover/Click
Dec24 240510 106~132 106~132 106~132 106~132 -0~080       Hover/Click
Total Volume and Open Interest 924,295 6,087,370 +27,962  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240510 101~232 101~236 101~200 101~203 -0~036 500,381 4,062,828 -7,392 Hover/Click
Sep24 240510 102~024 102~031 101~306 101~307 -0~042 564 7,372 +358 Hover/Click
Dec24 240510 102~114 102~114 102~114 102~114 -0~042       Hover/Click
Total Volume and Open Interest 500,945 4,070,200 -7,034  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240510 94.980 94.990 94.970 94.975 -0.005 44,405 288,557 +3,056  
Sep24 240510 95.200 95.220 95.175 95.185 -0.015 64,039 249,437 +4,371  
Dec24 240510 95.420 95.450 95.385 95.400 -0.025 85,502 317,213 -860  
Mar25 240510 95.610 95.660 95.580 95.590 -0.040 48,364 196,536 -4,276  
Jun25 240510 95.800 95.835 95.745 95.755 -0.045 46,957 183,724 -511  
Sep25 240510 95.895 95.975 95.875 95.890 -0.040 32,159 131,028 -2,280  
Dec25 240510 96.025 96.090 95.990 96.005 -0.035 43,579 179,603 -4,967  
Mar26 240510 96.125 96.180 96.085 96.100 -0.030 29,342 103,601 +3,004  
Jun26 240510 96.190 96.260 96.165 96.180 -0.025 22,155 75,869 +363  
Sep26 240510 96.275 96.325 96.225 96.245 -0.020 16,319 55,452 +1,274  
Dec26 240510 96.335 96.370 96.275 96.295 -0.020 11,864 60,557 +1,737  
Mar27 240510 96.365 96.410 96.320 96.335 -0.020 12,464 51,286 +1,088  
Jun27 240510 96.385 96.445 96.355 96.370 -0.020 6,776 40,030 +763  
Sep27 240510 96.420 96.460 96.375 96.395 -0.015 6,852 37,170 +2,578  
Dec27 240510 96.425 96.470 96.385 96.405 -0.015 4,898 38,076 +39  
Mar28 240510 96.440 96.475 96.390 96.410 -0.015 2,317 13,484 +188  
Jun28 240510 96.420 96.475 96.390 96.410 -0.015 3,574 11,967 +756  
Sep28 240510 96.425 96.470 96.385 96.405 -0.015 1,490 5,274 -364  
Total Volume and Open Interest 509,900 2,306,539 +15,258  
Ultra T-Bond(CBOT)
Jun24 240510 123~07 123~16 122~08 122~14 -0~28 312,184 1,641,132 -2,296  
Sep24 240510 123~05 123~16 122~10 122~16 -0~28 117 148 +88  
Dec24 240510 123~22 123~22 123~22 123~22 -0~28        
Total Volume and Open Interest 312,301 1,641,280 -2,208  
Ultra 10-Yr T-Note(CBOT)
Jun24 240510 112~035 112~080 111~210 111~230 -0~150 538,264 2,145,068 +1,896  
Sep24 240510 112~195 112~220 112~045 112~055 -0~155 1,876 1,860 +1,748  
Dec24 240510 112~165 112~165 112~165 112~165 -0~155        
Total Volume and Open Interest 540,140 2,146,928 +3,644  
30 Day Federal Funds(CBOT)
May24 240510 94.673 94.673 94.670 94.670 unch 10,440 424,812 +1,430  
Jun24 240510 94.690 94.690 94.685 94.685 unch 2,932 118,286 -575  
Jul24 240510 94.700 94.700 94.690 94.690 -0.005 11,605 341,750 +836  
Aug24 240510 94.765 94.765 94.745 94.745 -0.020 31,179 225,959 +2,457  
Sep24 240510 94.820 94.820 94.795 94.795 -0.025 3,937 48,349 -463  
Oct24 240510 94.895 94.900 94.865 94.865 -0.030 18,799 143,532 +688  
Total Volume and Open Interest 110,797 1,530,419 +10,588  
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 240510 130.80 131.36 129.54 129.76 -0.60 94,346 225,086 -5,887  
Sep24 240510 132.56 133.00 131.40 131.40 -0.64 104 1,104 -47  
Dec24 240510 131.56 131.56 131.56 131.56 -0.66        
Total Volume and Open Interest 94,450 226,190 -5,934  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240510 131.20 131.40 130.70 130.75 -0.27 686,343 1,326,087 -36,970 Hover/Click
Sep24 240510 131.98 132.14 131.45 131.49 -0.28 2,957 8,077 +1,188 Hover/Click
Dec24 240510 131.13 131.13 131.13 131.13 -0.23       Hover/Click
Total Volume and Open Interest 689,300 1,334,164 -35,782  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240510 116.96 117.06 116.70 116.73 -0.18 497,381 1,274,223 -27,425 Hover/Click
Sep24 240510 116.47 116.47 116.19 116.19 -0.18 6 1,746 -818 Hover/Click
Dec24 240510 117.94 117.94 117.94 117.94 -0.17       Hover/Click
Total Volume and Open Interest 497,387 1,275,969 -28,243  
Euro-Schatz(EUREX)
Jun24 240510 105.25 105.29 105.18 105.19 -0.07 364,166 2,316,088 -3,444  
Sep24 240510 105.53 105.53 105.53 105.53 -0.07 15,746 15,711 +15,402  
Dec24 240510 106.30 106.30 106.30 106.30 -0.08        
Total Volume and Open Interest 379,912 2,331,799 +11,958  
3-Mth Euribor(EUREX)
Jun24 240510 96.290 96.295 96.280 96.285 -0.010 1,475 4,253 -67  
Sep24 240510 96.535 96.540 96.505 96.510 -0.025 9,351 2,672 -136  
Dec24 240510 96.755 96.760 96.710 96.715 -0.035 30,541 3,373 -506  
Total Volume and Open Interest 101,088 43,381 -725  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240510 98~00 98~09 97~18 97~21 -0~06 291,612 652,608 +3,261 Hover/Click
Sep24 240510 98~14 98~14 97~24 97~25 -0~08 12 354 -7 Hover/Click
Total Volume and Open Interest 291,624 652,962 +3,254  
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 240510 96.285 96.295 96.280 96.280 -0.010 93,772 714,859 +9,804  
Sep24 240510 96.535 96.540 96.505 96.510 -0.020 102,496 454,338 -989  
Dec24 240510 96.755 96.760 96.705 96.715 -0.030 111,970 488,222 -5,517  
Total Volume and Open Interest 847,232 4,221,617 -1,493  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240510 95.60 95.63 95.60 95.63 +0.02 28,436 269,271 -4,119  
Sep24 240510 95.54 95.57 95.53 95.56 +0.01 69,869 323,146 +6,936  
Dec24 240510 95.57 95.60 95.55 95.59 +0.02 41,787 259,562 -3,962  
Mar25 240510 95.66 95.70 95.64 95.69 +0.02 27,427 138,339 -3,775  
Jun25 240510 95.78 95.82 95.76 95.80 +0.02 18,974 111,153 -1,804  
Sep25 240510 95.88 95.91 95.85 95.90 +0.02 23,356 94,174 +1,051  
Dec25 240510 95.95 95.99 95.92 95.97 +0.02 18,960 87,885 -2,479  
Mar26 240510 95.99 96.03 95.96 96.02 +0.02 5,745 49,648 -216  
Jun26 240510 96.00 96.04 95.99 96.04 +0.02 28 5,092 +0  
Sep26 240510 96.04 96.04 96.04 96.04 +0.03 23 525 -23  
Total Volume and Open Interest 234,628 1,339,296 -8,414  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240510 95.64 95.68 95.62 95.67 +0.02 236,040 1,104,586 +6,723  
Sep24 240510 95.67 95.67 95.67 95.67 +0.02        
Total Volume and Open Interest 236,040 1,104,586 +6,723  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240510 96.02 96.06 95.99 96.04 +0.02 245,630 844,240 +10,445  
Sep24 240510 96.04 96.04 96.04 96.04 +0.02        
Total Volume and Open Interest 245,630 844,240 +10,445  
Gold(CMX) Weekly Monthly
Jun24 240510 2353.5 2385.3 2352.0 2375.0 +34.7 214,693 325,959 -25,216 Hover/Click
Aug24 240510 2375.7 2407.6 2375.2 2397.7 +35.0 62,928 148,898 +18,093 Hover/Click
Oct24 240510 2400.0 2430.0 2399.7 2420.4 +35.3 1,690 14,117 +657 Hover/Click
Dec24 240510 2420.5 2453.4 2419.9 2443.4 +35.5 6,456 28,364 +2,955 Hover/Click
Feb25 240510 2450.1 2474.7 2449.9 2466.4 +36.2 1,462 4,023 +604 Hover/Click
Apr25 240510 2469.6 2494.1 2464.5 2486.2 +36.7 532 2,152 +0 Hover/Click
Jun25 240510 2508.0 2509.2 2501.1 2505.8 +36.8 2 1,223 +0 Hover/Click
Aug25 240510 2516.5 2524.4 2516.5 2524.4 +36.8 0 18 +0 Hover/Click
Oct25 240510 2545.3 2545.3 2542.3 2542.3 +37.0 0 26 +0 Hover/Click
Dec25 240510 2551.1 2560.0 2551.1 2560.0 +37.0 1 1,900 -1 Hover/Click
Feb26 240510 2580.2 2580.2 2580.2 2580.2 +37.0 2 1 +1 Hover/Click
Total Volume and Open Interest 287,902 526,888 -2,947  
Silver(CMX) Weekly Monthly
May24 240510 2859.5 2859.5 2823.0 2827.5 +14.3 123 253 -354 Hover/Click
Jul24 240510 2858.0 2900.0 2827.0 2850.6 +14.1 51,137 132,305 +462 Hover/Click
Sep24 240510 2883.5 2929.0 2857.0 2879.9 +14.2 2,723 14,186 +290 Hover/Click
Dec24 240510 2925.5 2969.0 2900.0 2920.2 +14.8 1,263 11,684 -370 Hover/Click
Mar25 240510 2994.5 3005.0 2944.5 2960.4 +15.8 359 1,618 +123 Hover/Click
May25 240510 3029.5 3029.5 2986.4 2986.4 +16.6 13 127 -1 Hover/Click
Jul25 240510 3010.7 3010.7 3010.7 3010.7 +16.8 10 53 +10 Hover/Click
Total Volume and Open Interest 57,419 162,170 +302  
Platinum(NYMEX) Weekly Monthly
Jul24 240510 993.4 1008.5 992.5 1007.2 +16.4 27,915 65,605 -1,170 Hover/Click
Oct24 240510 1004.3 1018.4 1004.2 1017.3 +15.8 1,049 11,856 +34 Hover/Click
Jan25 240510 1016.3 1027.9 1013.9 1026.8 +15.3 118 1,480 -19 Hover/Click
Apr25 240510 1025.9 1036.0 1022.8 1035.7 +15.1 13 115 -1 Hover/Click
Total Volume and Open Interest 29,177 79,491 -1,186  
Palladium(NYMEX) Weekly Monthly
Jun24 240510 971.00 1006.00 971.00 981.70 +10.40 4,505 20,714 -515 Hover/Click
Sep24 240510 981.00 1013.50 981.00 990.20 +10.60 1,628 5,241 +897 Hover/Click
Dec24 240510 995.00 1002.00 995.00 1002.00 +10.40 0 160 +0 Hover/Click
Total Volume and Open Interest 6,137 26,131 +382  
Copper(CMX) Weekly Monthly
May24 240510 464.60 475.30 464.55 469.35 +8.60 1,097 3,543 -260 Hover/Click
Jul24 240510 460.15 474.55 459.70 466.25 +7.75 79,254 184,698 -225 Hover/Click
Sep24 240510 460.45 472.50 460.15 464.75 +5.75 11,220 57,546 +1,207 Hover/Click
Dec24 240510 461.70 471.80 460.40 464.65 +4.10 5,192 38,108 -191 Hover/Click
Mar25 240510 462.50 468.80 460.60 463.95 +2.90 1,124 7,844 +499 Hover/Click
Total Volume and Open Interest 99,250 301,528 +1,136  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240510 39562 39718 39531 39642 +106 91,392 95,239 +2,976 Hover/Click
Sep24 240510 39962 40096 39924 40030 +111 111 470 +0 Hover/Click
Dec24 240510 40082 40082 40082 40082 +127 0 16 +0 Hover/Click
Mar25 240510 40312 40312 40312 40312 +127 0 3 +0 Hover/Click
Total Volume and Open Interest 91,503 95,728 +2,976  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240510 5240.75 5264.00 5232.75 5246.25 +7.25 1,013,418 1,998,505 +2,184 Hover/Click
Sep24 240510 5302.75 5322.75 5292.25 5305.50 +7.50 799 30,266 +431 Hover/Click
Dec24 240510 5360.00 5379.00 5349.75 5362.50 +9.00 15 3,783 +20 Hover/Click
Mar25 240510 5419.75 5419.75 5419.75 5419.75 +12.50 0 280 +0 Hover/Click
Total Volume and Open Interest 1,014,232 2,033,610 +2,635  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240510 18226.00 18348.00 18188.50 18255.00 +40.50 453,714 236,020 +4,486 Hover/Click
Sep24 240510 18449.00 18572.25 18415.25 18480.50 +41.50 554 3,503 +48 Hover/Click
Dec24 240510 18725.00 18784.25 18635.75 18699.00 +50.75 89 166 +2 Hover/Click
Total Volume and Open Interest 454,357 239,698 +4,536  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240510 3010.80 3025.20 3000.00 3006.90 -3.80 9,306 36,788 -161 Hover/Click
Sep24 240510 3035.40 3046.00 3031.70 3035.40 -3.30 3 3 -1 Hover/Click
Dec24 240510 3049.40 3049.40 3049.40 3049.40 -2.50       Hover/Click
Total Volume and Open Interest 9,309 36,791 -162  
Volatility Index(CBOE)
May24 240510 13.80 13.87 13.54 13.55 -0.26 59,344 146,840 -1,721  
Jun24 240510 14.58 14.62 14.35 14.38 -0.19 47,214 125,309 +13,060  
Jul24 240510 15.25 15.30 15.10 15.13 -0.12 14,919 55,658 +2,669  
Aug24 240510 15.75 15.80 15.65 15.68 -0.12 8,581 32,204 +390  
Total Volume and Open Interest 140,961 419,321 +15,838  
S & P 600(CME)
Jun24 240510 1338.30 1342.00 1325.00 1329.70 -5.70 24 588 +4  
Sep24 240510 1344.90 1344.90 1344.90 1344.90 -5.80        
Total Volume and Open Interest 24 588 +4  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240510 2085.30 2096.30 2061.90 2067.90 -16.20 118,276 462,333 -2,038 Hover/Click
Sep24 240510 2107.80 2117.20 2083.90 2089.70 -15.90 81 1,118 -6 Hover/Click
Dec24 240510 2110.20 2110.20 2110.20 2110.20 -14.40       Hover/Click
Total Volume and Open Interest 118,357 463,451 -2,044  
Nikkei 225(CME)
Jun24 240510 38470 38780 38130 38215 -245 6,693 16,311 +317  
Sep24 240510 38750 38815 38190 38240 -245 4 31 +0  
Total Volume and Open Interest 6,697 16,342 +317  
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 240510 38450 38770 38130 38240 +200 806,723 402,589 +895  
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 240510 38450 38770 38130 38240 +200 61,129 207,637 -4,927  
Sep24 240510 38420 38710 38100 38210 +190 338 9,022 -81  
Dec24 240510 38350 38450 37910 37980 +200 22 42,389 +100  
Total Volume and Open Interest 61,493 280,687 -4,838  
Nikkei 225(CME) Yen
Jun24 240510 38450 38760 38115 38195 -240 24,836 50,914 +1,385  
Sep24 240510 38425 38680 38105 38165 -240 2 14 -1  
Dec24 240510 38185 38185 38185 38185 -260        
Total Volume and Open Interest 24,838 50,930 +1,384  
Nikkei 225(CME) e-Mini Yen
Jun24 240510 38195 38195 38195 38195 -240 0 1 +0  
Sep24 240510 38165 38165 38165 38165 -240        
Dec24 240510 38185 38185 38185 38185 -260        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240510 8195.0 8249.0 8189.5 8208.0 +31.0 59,443 225,769 +9,772  
Jun24 240510 8157.5 8204.5 8157.5 8165.0 +31.0 5,491 2,565 +68  
Jul24 240510 8185.0 8185.0 8185.0 8185.0 +32.5        
Sep24 240510 8242.5 8242.5 8242.5 8242.5 +34.0        
Dec24 240510 8295.0 8295.0 8295.0 8295.0 +34.5 0 17 +0  
Mar25 240510 8359.0 8359.0 8359.0 8359.0 +34.5        
Total Volume and Open Interest 64,934 228,351 +9,840  
Hang Seng Index(HKFE) Weekly Monthly
May24 240510 18519 18988 18495 18955 +436 105,880 124,120 +2,383  
Jun24 240510 18460 18918 18442 18895 +438 1,071 11,194 -11  
Jul24 240510 18434 18753 18434 18753 +431 0 153 +0  
Total Volume and Open Interest 107,501 146,882 +2,614  
DAX(EUREX) Weekly Monthly
Jun24 240510 18838.0 18966.0 18829.0 18877.0 +73.0 39,689 67,972 +413  
Sep24 240510 19062.0 19141.0 19062.0 19069.0 +72.0 19 105 +0  
Dec24 240510 19251.0 19251.0 19251.0 19251.0 +76.0 0 150 -2  
Total Volume and Open Interest 39,708 68,227 +411  
Mini-DAX(EUREX)
Jun24 240510 18835.0 18967.0 18828.0 18877.0 +73.0 27,974 10,305 -882  
Sep24 240510 19046.0 19156.0 19046.0 19069.0 +72.0 7 85 +0  
Dec24 240510 19251.0 19251.0 19251.0 19251.0 +76.0 0 7 +0  
Total Volume and Open Interest 27,981 10,397 -882  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240510 5054 5090 5050 5073 +28 608,670 2,653,336 +9,677  
Sep24 240510 5100 5131 5095 5116 +28 57 21,846 -7  
Dec24 240510 5145 5145 5145 5145 +28 528 41,030 +528  
Total Volume and Open Interest 609,255 2,716,667 +10,198  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240510 11636 11758 11634 11740 +166 31,549 168,079 +5,942  
Sep24 240510 11697 11772 11690 11772 +163 5 76 -2  
Dec24 240510 11810 11810 11810 11810 +163 0 1,202 +0  
Total Volume and Open Interest 31,554 169,365 +5,940  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240510 8430.00 8469.50 8411.00 8451.00 +56.00 90,825 560,820 +5,284  
Sep24 240510 8466.00 8488.00 8466.00 8483.50 +56.00 2 156 +1  
Dec24 240510 8542.50 8542.50 8542.50 8542.50 +57.50 0 195 +0  
Total Volume and Open Interest 90,827 561,171 +5,285  
SPI 200(SFE) Weekly Monthly
Jun24 240510 7741.0 7795.0 7728.0 7780.0 +36.0 45,238 272,481 +734  
Sep24 240510 7762.0 7762.0 7757.0 7757.0 +36.0 1 183 +1  
Dec24 240510 7740.0 7740.0 7740.0 7740.0 +36.0 0 44 +0  
Total Volume and Open Interest 45,243 272,797 +737  
FTSE MIB(ISE)
Jun24 240510 34095.00 34465.00 34095.00 34377.00 +320.00 12,217 118,299 +1,593  
Sep24 240510 34450.00 34527.00 34450.00 34527.00 +320.00 7 232 +6  
Dec24 240510 34451.00 34451.00 34451.00 34451.00 +320.00        
Total Volume and Open Interest 12,224 118,531 +1,599  
KOSPI 200(KFE)
Jun24 240510 373.95 375.35 371.90 372.40 +1.45 180,844 255,432 +1,415  
Sep24 240510 375.45 377.20 374.00 374.45 +1.75 241 11,349 -50  
Dec24 240510 378.00 378.00 378.00 378.00 +3.35 1 16,119 +1  
Total Volume and Open Interest 181,086 288,290 +1,366  
GSCI(CME) Weekly Monthly
May24 240510 576.40 581.60 576.15 576.40 -2.30 108 421 -85  
Jun24 240510 582.00 582.15 577.05 577.50 -1.65 111 179 +94  
Jul24 240510 575.00 575.00 575.00 575.00 -6.65        
Total Volume and Open Interest 219 600 +9  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy