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 Tue May 14, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240514 1199.00 1199.00 1199.00 1199.00 -6.50 82 48 -77 Hover/Click
Jul24 240514 1219.25 1222.50 1203.50 1214.50 -5.00 149,162 353,089 +3,005 Hover/Click
Aug24 240514 1222.75 1226.00 1208.75 1218.25 -5.25 23,602 42,803 +2,753 Hover/Click
Sep24 240514 1210.50 1214.50 1199.50 1205.50 -7.00 11,341 25,849 +15 Hover/Click
Nov24 240514 1211.50 1214.25 1200.75 1205.00 -7.25 59,361 188,586 +4,504 Hover/Click
Jan25 240514 1223.50 1224.75 1211.75 1216.25 -6.50 9,815 38,418 +1,403 Hover/Click
Mar25 240514 1222.00 1223.00 1210.50 1215.25 -5.75 6,215 58,068 +979 Hover/Click
May25 240514 1224.75 1225.75 1213.25 1218.00 -5.75 2,071 17,461 +214 Hover/Click
Jul25 240514 1229.00 1232.00 1220.00 1223.75 -5.75 1,762 8,821 +257 Hover/Click
Aug25 240514 1211.50 1221.25 1211.00 1216.00 -5.00 138 162 +51 Hover/Click
Sep25 240514 1197.00 1197.00 1197.00 1197.00 -4.50 65 146 +32 Hover/Click
Nov25 240514 1196.00 1197.75 1187.25 1191.00 -6.00 1,511 8,196 +207 Hover/Click
Jan26 240514 1199.00 1199.00 1199.00 1199.00 -6.00 8 39 +6 Hover/Click
Mar26 240514 1198.00 1198.00 1198.00 1198.00 -6.00 0 26 +0 Hover/Click
Total Volume and Open Interest 265,142 741,981 +13,347  
Soybean Meal(CBOT) Weekly Monthly
May24 240514 362.80 363.60 362.80 363.60 +2.00 43 83 -132 Hover/Click
Jul24 240514 366.50 375.00 365.10 373.30 +6.80 85,103 230,280 -3,688 Hover/Click
Aug24 240514 365.70 373.40 364.40 371.80 +6.10 21,563 40,827 +99 Hover/Click
Sep24 240514 365.90 372.70 364.70 371.20 +5.40 13,848 34,744 +428 Hover/Click
Oct24 240514 365.80 372.30 364.70 370.80 +5.00 6,936 24,896 +448 Hover/Click
Dec24 240514 368.50 374.30 367.30 373.10 +4.60 34,380 93,060 +1,385 Hover/Click
Jan25 240514 369.60 374.70 368.30 373.80 +4.40 3,564 13,331 -233 Hover/Click
Mar25 240514 368.30 373.00 367.10 372.30 +4.20 2,354 13,701 +709 Hover/Click
May25 240514 367.10 372.40 367.00 371.90 +3.90 677 3,955 -47 Hover/Click
Jul25 240514 372.00 373.30 368.40 373.10 +3.60 166 2,829 +42 Hover/Click
Total Volume and Open Interest 168,653 459,777 -995  
Soybean Oil(CBOT) Weekly Monthly
May24 240514 42.68 42.68 42.68 42.68 -1.84 155 140 -83 Hover/Click
Jul24 240514 45.15 45.29 43.11 43.40 -1.75 134,287 252,563 -10,690 Hover/Click
Aug24 240514 45.43 45.54 43.42 43.71 -1.71 31,495 56,929 +2,418 Hover/Click
Sep24 240514 45.64 45.70 43.66 43.94 -1.68 21,256 37,284 +1,690 Hover/Click
Oct24 240514 45.74 45.81 43.83 44.11 -1.62 19,788 27,520 +3,012 Hover/Click
Dec24 240514 46.01 46.08 44.17 44.46 -1.55 52,311 123,595 +3,949 Hover/Click
Jan25 240514 46.13 46.21 44.37 44.65 -1.51 6,529 21,438 +1,281 Hover/Click
Mar25 240514 45.98 46.37 44.58 44.84 -1.46 5,565 19,688 +1,646 Hover/Click
May25 240514 46.24 46.61 44.85 45.11 -1.43 1,433 5,647 +353 Hover/Click
Jul25 240514 45.37 46.84 45.15 45.33 -1.43 893 3,144 +46 Hover/Click
Total Volume and Open Interest 274,663 553,663 +3,688  
Canola(WCE) Weekly Monthly
May24 240514 641.3 641.3 641.3 641.3 -12.6       Hover/Click
Jul24 240514 666.6 669.1 654.4 655.3 -12.6 28,145 141,648 -275 Hover/Click
Nov24 240514 687.0 688.3 673.0 673.8 -13.2 19,154 85,895 +2,804 Hover/Click
Jan25 240514 693.0 693.5 680.8 681.2 -12.2 1,937 13,540 +268 Hover/Click
Mar25 240514 697.0 697.0 686.6 687.0 -10.9 704 2,268 +500 Hover/Click
May25 240514 692.4 692.4 685.5 685.5 -10.4 24 209 +6 Hover/Click
Total Volume and Open Interest 50,000 243,682 +3,331  
Corn(CBOT) Weekly Monthly
May24 240514 461.00 461.00 453.25 453.75 -4.75 316 384 -155 Hover/Click
Jul24 240514 471.75 475.50 466.50 467.50 -5.00 245,388 679,724 +5,969 Hover/Click
Sep24 240514 480.75 484.50 477.50 478.00 -3.75 78,273 270,940 +9,585 Hover/Click
Dec24 240514 492.00 496.25 490.25 491.00 -2.00 121,576 401,313 +4,994 Hover/Click
Mar25 240514 503.00 507.25 502.25 503.00 -1.25 15,271 63,617 +1,958 Hover/Click
May25 240514 510.50 514.50 509.75 510.50 -1.00 5,046 14,259 +348 Hover/Click
Jul25 240514 516.00 519.75 514.75 515.75 -0.75 4,769 30,292 +516 Hover/Click
Sep25 240514 494.25 497.75 494.25 495.75 unch 807 4,344 -9 Hover/Click
Dec25 240514 495.75 499.00 495.75 497.00 +0.25 4,824 32,112 +870 Hover/Click
Mar26 240514 508.00 508.50 506.25 506.75 +0.25 103 890 +39 Hover/Click
Total Volume and Open Interest 476,539 1,501,093 +24,177  
Wheat(CBOT) Weekly Monthly
May24 240514 657.00 657.00 657.00 657.00 -13.25 57 62 -35 Hover/Click
Jul24 240514 686.00 696.00 667.75 672.50 -14.50 96,614 201,096 +4,620 Hover/Click
Sep24 240514 705.50 715.25 688.25 693.25 -13.25 32,088 79,899 +1,902 Hover/Click
Dec24 240514 727.00 737.00 711.75 717.25 -11.25 28,645 74,794 +1,716 Hover/Click
Mar25 240514 743.00 751.00 729.00 735.00 -8.75 7,584 17,602 +557 Hover/Click
May25 240514 747.50 753.50 734.25 740.25 -6.75 2,785 4,799 +458 Hover/Click
Total Volume and Open Interest 170,749 385,699 +9,845  
Wheat(KCBT) Weekly Monthly
May24 240514 724.00 724.00 724.00 724.00 unch       Hover/Click
Jul24 240514 698.50 708.75 679.50 683.25 -16.75 42,561 119,371 -198 Hover/Click
Sep24 240514 710.25 721.75 693.25 697.00 -16.00 22,795 58,041 +24 Hover/Click
Dec24 240514 730.25 741.00 713.50 717.75 -14.50 16,841 45,578 +2,417 Hover/Click
Mar25 240514 746.75 756.25 729.75 733.75 -14.00 3,810 9,275 +831 Hover/Click
May25 240514 750.50 759.00 734.50 738.75 -12.75 1,140 1,666 +165 Hover/Click
Jul25 240514 736.25 742.00 724.00 726.75 -10.25 533 1,482 +303 Hover/Click
Total Volume and Open Interest 87,802 235,726 +3,580  
Wheat(MGE) Weekly Monthly
May24 240514 729.25 729.25 729.25 729.25 -15.75       Hover/Click
Jul24 240514 732.25 742.25 722.50 733.25 -5.00 5,257 26,558 -577 Hover/Click
Sep24 240514 740.25 748.25 731.25 741.50 -3.25 2,754 11,457 +406 Hover/Click
Dec24 240514 750.50 761.00 745.25 755.50 -1.75 1,605 6,991 -21 Hover/Click
Mar25 240514 768.00 771.00 756.75 766.50 -0.50 163 1,414 +42 Hover/Click
May25 240514 765.00 768.75 765.00 768.75 -0.50 7 170 -2 Hover/Click
Total Volume and Open Interest 9,893 46,837 -78  
Oats(CBOT) Weekly Monthly
May24 240514 415.00 415.00 410.75 410.75 -3.00 8 16 -3 Hover/Click
Jul24 240514 427.25 433.50 418.00 422.75 -3.25 554 3,327 +156 Hover/Click
Sep24 240514 408.00 418.00 408.00 411.50 +1.50 20 47 -3 Hover/Click
Dec24 240514 405.00 412.75 404.00 407.25 +1.25 66 816 +16 Hover/Click
Total Volume and Open Interest 648 4,212 +166  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240514 18.77 18.93 18.54 18.91 +0.18 505 5,128 -63 Hover/Click
Sep24 240514 15.45 15.53 15.45 15.52 +0.09 177 3,645 +110 Hover/Click
Nov24 240514 15.50 15.55 15.50 15.53 +0.09 37 248 +27 Hover/Click
Total Volume and Open Interest 728 9,191 +76  
Live Cattle(CME) Weekly Monthly
Jun24 240514 176.150 179.100 175.900 178.185 +2.605 33,772 67,050 -9,644 Hover/Click
Aug24 240514 173.900 176.935 173.785 176.130 +2.730 27,723 94,937 +6,157 Hover/Click
Oct24 240514 177.185 179.900 177.080 179.350 +2.520 12,565 47,760 +199 Hover/Click
Dec24 240514 181.700 183.985 181.580 183.580 +2.250 7,150 31,490 +737 Hover/Click
Feb25 240514 185.330 187.500 185.235 187.080 +2.080 2,586 12,387 +97 Hover/Click
Apr25 240514 187.800 189.550 187.485 189.235 +1.935 639 7,831 -7 Hover/Click
Total Volume and Open Interest 84,697 266,769 -2,475  
Feeder Cattle(CME) Weekly Monthly
May24 240514 239.950 244.380 239.935 243.285 +3.905 1,368 5,123 -122 Hover/Click
Aug24 240514 251.935 256.800 251.685 255.685 +4.335 7,160 23,035 +89 Hover/Click
Sep24 240514 252.785 257.525 252.535 256.630 +4.395 2,734 7,316 +16 Hover/Click
Oct24 240514 253.485 257.935 253.330 257.250 +4.315 1,940 7,264 +337 Hover/Click
Nov24 240514 253.880 257.100 253.000 256.685 +4.150 567 3,941 +12 Hover/Click
Jan25 240514 250.985 254.435 250.450 253.950 +3.900 232 2,522 -20 Hover/Click
Mar25 240514 250.000 253.485 249.985 252.850 +3.565 73 377 +15 Hover/Click
Total Volume and Open Interest 14,084 49,649 +331  
Lean Hogs(CME) Weekly Monthly
May24 240514 91.780 91.880 91.680 91.830 +0.380 458 3,291 -40  
Jun24 240514 98.500 99.100 97.900 98.330 +0.850 30,455 56,123 -4,804 Hover/Click
Jul24 240514 100.980 101.750 100.450 100.930 +0.880 20,888 64,351 +3,176 Hover/Click
Aug24 240514 100.100 100.900 99.530 99.900 +0.620 10,212 48,359 +249 Hover/Click
Oct24 240514 84.600 84.950 83.900 84.300 +0.420 4,339 55,793 +120 Hover/Click
Dec24 240514 76.980 77.380 76.480 76.780 +0.300 4,663 38,228 +386 Hover/Click
Feb25 240514 81.350 81.600 80.700 80.930 +0.100 1,615 12,154 +559 Hover/Click
Apr25 240514 85.400 85.550 84.730 84.930 +0.080 292 4,329 +100 Hover/Click
Total Volume and Open Interest 72,950 284,344 -254  
Class III Milk(CME) Weekly Monthly
May24 240514 18.69 18.81 18.68 18.72 +0.01 154 4,276 +0 Hover/Click
Jun24 240514 21.26 21.62 20.76 20.86 -0.40 971 5,135 +40 Hover/Click
Jul24 240514 20.31 20.56 19.86 19.91 -0.30 230 2,641 +29 Hover/Click
Aug24 240514 19.75 20.09 19.47 19.50 -0.24 159 1,858 +58 Hover/Click
Sep24 240514 19.69 20.00 19.43 19.52 -0.10 54 1,579 +6 Hover/Click
Oct24 240514 19.49 19.70 19.26 19.26 -0.18 23 1,251 +4 Hover/Click
Nov24 240514 19.19 19.35 19.09 19.09 -0.05 6 1,227 +5 Hover/Click
Dec24 240514 18.73 18.75 18.65 18.65 -0.05 10 1,097 +4 Hover/Click
Jan25 240514 18.30 18.30 18.24 18.24 -0.05 0 649 +0 Hover/Click
Feb25 240514 18.20 18.20 18.20 18.20 unch 0 656 +0 Hover/Click
Mar25 240514 18.30 18.30 18.30 18.30 unch 1 601 +0 Hover/Click
Apr25 240514 18.22 18.30 18.22 18.22 -0.02 37 426 +33 Hover/Click
May25 240514 18.33 18.33 18.25 18.25 unch 14 390 +10 Hover/Click
Total Volume and Open Interest 1,679 22,838 +202  
Cocoa(ICE) Weekly Monthly
May24 240514 9000 9000 8751 8751 +602 0 1 +0 Hover/Click
Jul24 240514 7151 7865 7151 7322 +156 7,881 47,232 -354 Hover/Click
Sep24 240514 6800 7410 6800 6915 +134 4,777 31,813 -152 Hover/Click
Dec24 240514 6234 6723 6234 6324 +97 2,185 36,273 +38 Hover/Click
Mar25 240514 5668 6085 5668 5757 +56 1,155 16,041 +82 Hover/Click
May25 240514 5567 5856 5512 5564 +47 449 7,220 +58 Hover/Click
Jul25 240514 5475 5727 5410 5460 +39 197 5,096 +4 Hover/Click
Total Volume and Open Interest 16,837 145,973 -255  
Coffee "C"(ICE) Weekly Monthly
May24 240514 199.25 202.85 199.00 202.85 +2.45 0 202 -2 Hover/Click
Jul24 240514 195.60 201.60 192.75 200.85 +4.80 20,652 100,226 -2,303 Hover/Click
Sep24 240514 194.95 200.40 191.95 199.90 +4.65 11,580 60,639 +1,163 Hover/Click
Dec24 240514 194.20 199.35 191.20 199.05 +4.55 5,860 36,297 +594 Hover/Click
Mar25 240514 193.45 198.75 190.75 198.45 +4.45 2,543 13,396 +236 Hover/Click
May25 240514 192.60 198.40 190.40 198.15 +4.55 438 4,503 +0 Hover/Click
Total Volume and Open Interest 41,380 224,850 -249  
Orange Juice(ICE) Weekly Monthly
Jul24 240514 409.20 424.20 406.00 424.20 +20.00 2,359 7,525 +160 Hover/Click
Sep24 240514 399.00 417.00 395.65 416.85 +18.65 238 1,094 +51 Hover/Click
Nov24 240514 394.50 410.95 394.50 410.70 +16.45 18 290 +5 Hover/Click
Jan25 240514 392.00 401.70 392.00 401.70 +13.50 2 49 -1 Hover/Click
Mar25 240514 385.00 389.90 385.00 389.90 +9.15 0 3 +0 Hover/Click
May25 240514 381.85 381.85 381.85 381.85 +6.20       Hover/Click
Total Volume and Open Interest 2,617 8,962 +194  
Sugar #11(ICE) Weekly Monthly
Jul24 240514 18.60 18.95 18.31 18.87 +0.24 34,802 352,335 -2,449 Hover/Click
Oct24 240514 18.67 18.96 18.35 18.88 +0.21 21,131 195,922 +1,618 Hover/Click
Mar25 240514 18.95 19.25 18.67 19.18 +0.20 8,180 119,555 +657 Hover/Click
May25 240514 18.47 18.74 18.20 18.68 +0.19 2,269 53,990 +141 Hover/Click
Jul25 240514 18.34 18.55 18.03 18.50 +0.17 2,102 39,299 +343 Hover/Click
Oct25 240514 18.52 18.59 18.11 18.53 +0.11 1,592 29,860 +95 Hover/Click
Mar26 240514 18.65 18.80 18.40 18.75 +0.06 705 13,775 -42 Hover/Click
May26 240514 18.17 18.29 17.97 18.22 unch 190 4,999 -1 Hover/Click
Total Volume and Open Interest 71,067 820,362 +389  
London Cocoa(LCE) Weekly Monthly
May24 240514 5800 6379 5800 6015 +153 1,509 6,236 -1,071 Hover/Click
Jul24 240514 6000 6500 5888 6149 +149 4,725 41,320 +931 Hover/Click
Sep24 240514 5666 6130 5578 5838 +191 3,732 47,979 +837 Hover/Click
Dec24 240514 5124 5504 5075 5245 +115 2,139 48,970 +177 Hover/Click
Mar25 240514 4645 4952 4625 4714 +40 1,660 43,548 -141 Hover/Click
May25 240514 4487 4728 4416 4502 +32 695 17,272 +250 Hover/Click
Jul25 240514 4380 4583 4320 4371 +24 359 10,989 -101 Hover/Click
Total Volume and Open Interest 15,329 228,699 +1,112  
London Sugar(LCE) Weekly Monthly
Aug24 240514 550.40 555.90 541.60 553.00 +3.00 4,374 46,551 -438 Hover/Click
Oct24 240514 526.40 531.00 518.70 528.90 +2.20 887 16,923 -155 Hover/Click
Dec24 240514 517.80 522.40 510.20 520.70 +3.20 565 10,735 +29 Hover/Click
Mar25 240514 519.10 523.80 511.90 522.40 +3.90 462 9,840 +45 Hover/Click
May25 240514 519.80 525.10 513.00 523.70 +3.70 97 3,391 -9 Hover/Click
Total Volume and Open Interest 6,483 91,024 -482  
Cotton(ICE) Weekly Monthly
Jul24 240514 77.74 77.91 74.63 74.63 -3.00 16,775 106,983 +815 Hover/Click
Oct24 240514 77.00 77.00 75.50 75.58 -1.48 9 205 +3 Hover/Click
Dec24 240514 75.95 75.95 74.05 74.18 -1.45 10,278 83,205 +958 Hover/Click
Mar25 240514 77.12 77.13 75.64 75.70 -1.42 1,848 17,392 +150 Hover/Click
May25 240514 78.26 78.34 76.82 76.93 -1.32 406 2,814 +62 Hover/Click
Jul25 240514 78.75 78.75 77.55 77.55 -1.18 204 2,381 +58 Hover/Click
Total Volume and Open Interest 29,764 217,642 +2,097  
Crude Oil(NYM) Weekly Monthly
Jun24 240514 79.23 79.38 77.68 78.02 -1.10 281,169 239,274 -19,817 Hover/Click
Jul24 240514 78.72 78.86 77.26 77.65 -0.95 164,345 325,852 +8,704 Hover/Click
Aug24 240514 78.14 78.34 76.81 77.20 -0.88 84,561 181,212 +9,701 Hover/Click
Sep24 240514 77.63 77.75 76.29 76.69 -0.83 72,394 129,383 +2,701 Hover/Click
Oct24 240514 77.04 77.17 75.77 76.16 -0.80 30,659 94,087 -1,246 Hover/Click
Nov24 240514 76.54 76.62 75.29 75.68 -0.75 13,914 50,100 +1,683 Hover/Click
Dec24 240514 75.98 76.13 74.83 75.23 -0.70 49,423 179,082 -1,423 Hover/Click
Jan25 240514 75.57 75.58 74.48 74.79 -0.65 11,494 48,474 +314 Hover/Click
Feb25 240514 75.07 75.10 74.07 74.35 -0.62 4,435 30,968 +1,001 Hover/Click
Mar25 240514 74.57 74.67 73.62 73.93 -0.58 5,562 39,497 +157 Hover/Click
Apr25 240514 73.40 73.54 73.27 73.54 -0.54 736 26,729 +155 Hover/Click
May25 240514 73.72 73.72 73.08 73.17 -0.50 670 24,874 -36 Hover/Click
Jun25 240514 73.34 73.47 72.36 72.82 -0.48 9,146 98,360 +389 Hover/Click
Jul25 240514 72.00 72.45 71.98 72.45 -0.45 212 22,426 +19 Hover/Click
Aug25 240514 72.10 72.10 72.10 72.10 -0.41 53 14,629 +4 Hover/Click
Sep25 240514 71.90 71.90 71.50 71.78 -0.37 554 22,963 +61 Hover/Click
Total Volume and Open Interest 749,576 1,823,881 +4,065  
e-miNY Crude Oil(NYM)
Jun24 240514 79.200 79.375 77.675 78.025 -1.100 7,767 2,867 -17  
Jul24 240514 78.700 78.850 77.250 77.650 -0.950 1,266 441 +32  
Aug24 240514 78.150 78.300 76.925 77.200 -0.875 21 129 +1  
Sep24 240514 76.500 76.700 76.450 76.700 -0.825 3 97 +2  
Oct24 240514 76.150 76.150 76.150 76.150 -0.800 8 15 +0  
Nov24 240514 76.150 76.150 75.375 75.675 -0.750 1 10 -1  
Dec24 240514 75.275 76.100 74.800 75.225 -0.700 13 218 -5  
Jan25 240514 75.100 75.100 74.800 74.800 -0.650 4 10 +2  
Feb25 240514 74.350 74.350 74.350 74.350 -0.625 0 1 +0  
Mar25 240514 73.925 73.925 73.925 73.925 -0.575 0 3 +0  
Total Volume and Open Interest 9,122 3,893 +43  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240514 244.02 244.72 240.14 242.00 -1.68 50,225 79,532 -5,277 Hover/Click
Jul24 240514 245.44 246.27 241.79 243.45 -1.86 32,079 59,179 +2,037 Hover/Click
Aug24 240514 247.16 247.82 243.46 244.99 -2.01 15,150 32,918 +942 Hover/Click
Sep24 240514 248.70 249.20 244.94 246.49 -2.02 14,209 53,033 -310 Hover/Click
Oct24 240514 249.74 249.96 245.85 247.30 -2.07 7,184 28,129 +460 Hover/Click
Nov24 240514 249.70 250.11 246.05 247.42 -2.08 4,925 27,208 +401 Hover/Click
Dec24 240514 249.63 249.73 245.72 247.09 -2.07 12,090 43,799 -21 Hover/Click
Jan25 240514 249.63 249.63 245.95 247.38 -1.95 2,718 15,390 +156 Hover/Click
Feb25 240514 249.15 249.23 245.72 246.85 -1.83 1,253 4,884 -264 Hover/Click
Mar25 240514 245.00 246.42 244.00 245.46 -1.74 1,249 9,200 +309 Hover/Click
Apr25 240514 242.84 244.51 242.67 243.55 -1.69 499 5,824 +28 Hover/Click
May25 240514 244.00 244.00 241.60 242.46 -1.67 642 4,373 +144 Hover/Click
Jun25 240514 241.66 243.82 240.66 241.65 -1.68 1,534 14,029 +446 Hover/Click
Jul25 240514 240.00 241.55 240.00 241.22 -1.65 103 1,109 +23 Hover/Click
Total Volume and Open Interest 144,428 390,274 -936  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240514 251.62 251.91 245.17 245.96 -5.09 70,252 97,113 -8,487 Hover/Click
Jul24 240514 249.99 250.47 244.26 245.15 -4.52 69,267 98,438 +3,826 Hover/Click
Aug24 240514 247.44 247.82 242.04 242.97 -4.14 36,144 41,956 +1,396 Hover/Click
Sep24 240514 243.20 243.65 238.15 239.08 -3.86 25,266 49,530 +836 Hover/Click
Oct24 240514 224.07 224.42 219.44 220.35 -3.51 10,370 31,534 +1,446 Hover/Click
Nov24 240514 218.08 218.46 213.69 214.77 -3.06 5,966 23,631 +4 Hover/Click
Dec24 240514 214.15 214.62 209.93 211.24 -2.74 5,747 28,927 -70 Hover/Click
Jan25 240514 212.37 212.39 208.55 209.53 -2.49 2,431 12,211 +1,071 Hover/Click
Feb25 240514 210.89 210.89 208.88 209.62 -2.37 578 2,549 +216 Hover/Click
Mar25 240514 213.43 213.43 209.69 211.32 -2.25 309 6,293 +46 Hover/Click
Total Volume and Open Interest 226,697 405,640 +302  
e-miNY RBOB Gasoline(NYM)
Jun24 240514 245.96 245.96 245.96 245.96 -5.09 1 2 +0  
Jul24 240514 245.15 245.15 245.15 245.15 -4.52        
Aug24 240514 242.97 242.97 242.97 242.97 -4.14        
Sep24 240514 239.08 239.08 239.08 239.08 -3.86        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240514 2.362 2.397 2.306 2.344 -0.037 142,992 169,393 -20,941 Hover/Click
Jul24 240514 2.576 2.610 2.520 2.559 -0.028 119,373 286,692 +4,399 Hover/Click
Aug24 240514 2.650 2.679 2.596 2.628 -0.030 39,430 95,945 -5,031 Hover/Click
Sep24 240514 2.636 2.658 2.583 2.609 -0.034 48,260 177,810 +4,627 Hover/Click
Oct24 240514 2.699 2.721 2.648 2.675 -0.032 52,293 130,747 -57 Hover/Click
Nov24 240514 3.041 3.062 2.995 3.024 -0.022 29,549 70,011 +4,365 Hover/Click
Dec24 240514 3.507 3.540 3.479 3.508 -0.012 9,723 73,901 -286 Hover/Click
Jan25 240514 3.766 3.802 3.745 3.771 -0.011 18,673 88,700 +1,452 Hover/Click
Feb25 240514 3.598 3.634 3.576 3.603 -0.008 7,651 38,407 +1,126 Hover/Click
Mar25 240514 3.178 3.214 3.160 3.186 -0.006 10,186 82,144 -384 Hover/Click
Apr25 240514 2.954 2.983 2.932 2.949 -0.010 9,355 78,787 +1,910 Hover/Click
May25 240514 2.986 3.018 2.972 2.993 -0.001 4,255 31,189 +151 Hover/Click
Jun25 240514 3.154 3.186 3.140 3.167 +0.005 1,762 13,663 +150 Hover/Click
Jul25 240514 3.332 3.365 3.322 3.353 +0.011 1,695 22,063 +236 Hover/Click
Aug25 240514 3.362 3.408 3.362 3.394 +0.010 682 10,187 -35 Hover/Click
Sep25 240514 3.359 3.382 3.340 3.367 +0.008 688 9,588 -89 Hover/Click
Total Volume and Open Interest 503,245 1,551,581 -8,434  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240514 83.41 83.62 82.10 82.38 -0.98 311,453 449,626 -8,862 Hover/Click
Aug24 240514 82.94 83.15 81.66 81.96 -0.95 219,862 380,911 +23,002 Hover/Click
Sep24 240514 82.39 82.59 81.17 81.47 -0.90 147,790 285,286 +13,224 Hover/Click
Oct24 240514 81.84 82.03 80.65 80.96 -0.86 65,347 168,808 +2,548 Hover/Click
Nov24 240514 81.32 81.50 80.16 80.47 -0.82 41,593 119,577 +1,797 Hover/Click
Dec24 240514 80.78 80.97 79.66 79.99 -0.78 81,021 251,442 -728 Hover/Click
Jan25 240514 80.31 80.47 79.20 79.53 -0.74 14,926 69,869 +743 Hover/Click
Feb25 240514 79.86 79.99 78.76 79.09 -0.71 10,213 56,583 +505 Hover/Click
Mar25 240514 79.40 79.53 78.34 78.67 -0.67 12,455 55,586 +3,173 Hover/Click
Apr25 240514 78.97 79.10 77.95 78.28 -0.62 8,351 32,543 +706 Hover/Click
May25 240514 78.64 78.71 77.57 77.94 -0.57 6,782 37,723 +3,538 Hover/Click
Jun25 240514 78.29 78.37 77.26 77.65 -0.52 12,846 95,180 +294 Hover/Click
Jul25 240514 77.28 77.36 77.18 77.35 -0.48 2,368 19,445 +531 Hover/Click
Aug25 240514 77.04 77.04 77.04 77.04 -0.45 722 14,535 -262 Hover/Click
Total Volume and Open Interest 950,975 2,356,468 +41,026  
Gas Oil(ICE) Weekly Monthly
Jun24 240514 751.00 753.75 740.25 741.50 -11.25 70,394 175,912 -5,512 Hover/Click
Jul24 240514 754.25 756.75 743.00 744.75 -11.00 44,324 136,425 +3,788 Hover/Click
Aug24 240514 756.50 759.00 745.75 747.25 -10.50 25,749 72,666 +389 Hover/Click
Sep24 240514 759.00 761.00 748.00 749.50 -10.50 21,169 83,165 -2,091 Hover/Click
Oct24 240514 761.50 762.75 750.25 751.75 -10.25 11,253 64,847 +304 Hover/Click
Nov24 240514 758.25 759.00 747.50 748.75 -9.75 7,045 46,112 +16 Hover/Click
Dec24 240514 751.75 752.75 741.00 742.75 -9.25 25,767 96,671 -845 Hover/Click
Jan25 240514 749.50 750.50 739.00 740.75 -8.75 2,241 27,773 +347 Hover/Click
Feb25 240514 747.50 748.00 737.25 739.00 -8.25 965 13,291 +17 Hover/Click
Mar25 240514 744.75 745.50 734.75 736.50 -8.00 2,260 29,690 +373 Hover/Click
Total Volume and Open Interest 217,428 836,910 -5,187  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240514 79.11 79.36 77.71 78.02 -1.10 34,199 83,341 -3,648 Hover/Click
Jul24 240514 78.63 78.85 77.25 77.65 -0.95 52,868 83,139 +1,776 Hover/Click
Aug24 240514 78.14 78.24 76.80 77.20 -0.88 52,854 57,505 +3,581 Hover/Click
Sep24 240514 77.56 77.67 76.34 76.69 -0.83 45,848 57,518 -345 Hover/Click
Oct24 240514 76.96 76.96 75.84 76.16 -0.80 23,523 21,010 +830 Hover/Click
Nov24 240514 76.20 76.29 75.43 75.68 -0.75 10,817 13,963 -212 Hover/Click
Dec24 240514 75.95 76.05 74.88 75.23 -0.70 15,177 92,562 -465 Hover/Click
Jan25 240514 75.23 75.23 74.77 74.79 -0.65 864 11,738 +34 Hover/Click
Feb25 240514 74.18 74.35 74.18 74.35 -0.62 470 5,875 +92 Hover/Click
Mar25 240514 73.75 73.93 73.75 73.93 -0.58 843 8,874 -176 Hover/Click
Apr25 240514 73.54 73.54 73.54 73.54 -0.54 440 3,474 -34 Hover/Click
May25 240514 73.17 73.17 73.17 73.17 -0.50 446 3,460 +31 Hover/Click
Jun25 240514 72.56 72.82 72.56 72.82 -0.48 1,631 21,328 -61 Hover/Click
Jul25 240514 72.45 72.45 72.45 72.45 -0.45 47 4,151 +23 Hover/Click
Aug25 240514 72.10 72.10 72.10 72.10 -0.41 12 3,641 +11 Hover/Click
Sep25 240514 71.78 71.78 71.78 71.78 -0.37 12 6,252 +0 Hover/Click
Total Volume and Open Interest 242,595 575,919 +1,917  
US Dollar Index(ICE) Weekly Monthly
Jun24 240514 105.070 105.380 104.835 104.893 -0.210 12,686 41,784 -354 Hover/Click
Sep24 240514 104.745 104.865 104.480 104.503 -0.205 152 821 -23 Hover/Click
Dec24 240514 104.152 104.152 104.152 104.152 -0.205 0 5 +0 Hover/Click
Total Volume and Open Interest 12,838 42,610 -377  
Australian Dollar(CME) Weekly Monthly
Jun24 240514 66.15 66.35 65.86 66.31 +0.15 89,631 198,271 -2,775 Hover/Click
Sep24 240514 66.31 66.51 66.04 66.47 +0.15 95 934 +34 Hover/Click
Dec24 240514 66.46 66.61 66.35 66.60 +0.16 3 822 +2 Hover/Click
Total Volume and Open Interest 90,175 200,641 -2,885  
British Pound(CME) Weekly Monthly
Jun24 240514 125.61 125.95 125.11 125.92 +0.33 72,589 211,280 -6 Hover/Click
Sep24 240514 125.72 126.05 125.23 126.02 +0.33 63 3,276 +12 Hover/Click
Dec24 240514 125.51 126.13 125.36 126.13 +0.33 112 1,272 +74 Hover/Click
Total Volume and Open Interest 73,340 217,410 +25  
Canadian Dollar(CME) Weekly Monthly
Jun24 240514 73.21 73.40 73.08 73.29 +0.09 94,682 211,561 -6 Hover/Click
Sep24 240514 73.33 73.51 73.20 73.42 +0.10 829 5,116 +120 Hover/Click
Dec24 240514 73.61 73.61 73.37 73.54 +0.09 137 2,383 +77 Hover/Click
Mar25 240514 73.61 73.75 73.50 73.66 +0.08 5 392 +3 Hover/Click
Total Volume and Open Interest 95,902 220,242 +182  
Japanese Yen(CME) Weekly Monthly
Jun24 240514 64.35 64.37 64.10 64.26 -0.10 97,682 292,377 -1,935 Hover/Click
Sep24 240514 65.22 65.22 64.99 65.13 -0.11 291 2,473 -5 Hover/Click
Dec24 240514 66.00 66.00 65.88 65.99 -0.11 17 805 -11 Hover/Click
Total Volume and Open Interest 98,653 299,050 -2,178  
Swiss Franc(CME) Weekly Monthly
Jun24 240514 110.52 110.87 110.18 110.73 +0.16 19,801 90,784 -642 Hover/Click
Sep24 240514 111.67 112.03 111.46 111.90 +0.17 9 476 +2 Hover/Click
Dec24 240514 113.07 113.15 112.76 113.07 +0.17 0 93 +0 Hover/Click
Total Volume and Open Interest 19,810 91,435 -640  
EuroFX(CME) Weekly Monthly
Jun24 240514 108.07 108.42 107.81 108.36 +0.30 140,035 636,419 -2,797 Hover/Click
Sep24 240514 108.48 108.87 108.28 108.81 +0.30 445 5,200 -13 Hover/Click
Dec24 240514 109.04 109.34 108.86 109.29 +0.29 138 2,231 +35 Hover/Click
Total Volume and Open Interest 142,542 649,851 -3,115  
Mexican Peso(CME) Weekly Monthly
Jun24 240514 591.75 593.00 589.13 590.63 -1.00 60,541 250,365 +3,089 Hover/Click
Sep24 240514 582.00 584.63 581.25 582.38 -0.88 36 149 +21 Hover/Click
Total Volume and Open Interest 60,581 250,521 +3,111  
Brazilian Real(CME) Weekly Monthly
Jun24 240514 194.50 194.85 193.50 194.65 +0.85 8,797 61,478 -613 Hover/Click
Jul24 240514 193.80 194.25 193.00 194.10 +0.85 0 183 +0  
Aug24 240514 193.45 193.45 193.45 193.45 +0.75        
Sep24 240514 192.85 192.85 192.85 192.85 +0.70       Hover/Click
Total Volume and Open Interest 8,797 61,661 -613  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240514 116~090 116~280 115~210 116~250 +0~130 313,320 1,598,509 -4,799 Hover/Click
Sep24 240514 116~110 116~300 115~240 116~280 +0~130 4,070 10,770 +2,861 Hover/Click
Dec24 240514 116~280 116~280 116~120 116~280 +0~130 2 33 +0 Hover/Click
Total Volume and Open Interest 317,392 1,609,312 -1,938  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240514 108~245 109~035 108~150 109~030 +0~085 1,473,969 4,382,680 -6,729 Hover/Click
Sep24 240514 109~005 109~120 108~240 109~115 +0~085 13,892 36,299 +1,905 Hover/Click
Dec24 240514 109~205 109~205 109~205 109~205 +0~085 0 14 +0 Hover/Click
Total Volume and Open Interest 1,487,861 4,418,993 -4,824  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240514 105~202 105~270 105~140 105~266 +0~054 1,081,881 6,153,007 +27,012 Hover/Click
Sep24 240514 106~000 106~066 105~250 106~064 +0~056 3,728 26,782 +1,365 Hover/Click
Dec24 240514 106~214 106~214 106~214 106~214 +0~056       Hover/Click
Total Volume and Open Interest 1,085,609 6,179,789 +28,377  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240514 101~204 101~232 101~183 101~231 +0~021 482,167 4,054,696 -26,691 Hover/Click
Sep24 240514 101~315 102~023 101~286 102~021 +0~024 1,090 8,350 +787 Hover/Click
Dec24 240514 102~146 102~146 102~146 102~146 +0~024       Hover/Click
Total Volume and Open Interest 483,257 4,063,046 -25,904  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240514 94.960 94.995 94.960 94.970 -0.005 86,547 296,043 +5,944  
Sep24 240514 95.150 95.210 95.150 95.180 unch 64,693 239,803 -589  
Dec24 240514 95.355 95.420 95.350 95.385 -0.005 91,766 297,651 -1,627  
Mar25 240514 95.535 95.600 95.525 95.565 -0.010 57,846 192,856 -1,087  
Jun25 240514 95.700 95.765 95.680 95.730 -0.010 48,680 183,655 -5,109  
Sep25 240514 95.835 95.900 95.815 95.870 -0.005 40,895 128,039 -3,803  
Dec25 240514 95.950 96.020 95.935 95.990 unch 55,862 155,843 -13,284  
Mar26 240514 96.050 96.115 96.035 96.085 unch 40,154 104,688 +1,927  
Jun26 240514 96.130 96.190 96.120 96.165 unch 28,783 71,288 -1,888  
Sep26 240514 96.200 96.255 96.185 96.230 unch 18,521 55,647 -337  
Dec26 240514 96.250 96.305 96.235 96.280 unch 14,588 62,259 -17  
Mar27 240514 96.310 96.345 96.280 96.320 unch 15,406 53,390 +107  
Jun27 240514 96.345 96.380 96.310 96.355 unch 10,448 42,354 +1,439  
Sep27 240514 96.365 96.405 96.335 96.375 unch 8,739 35,979 -1,411  
Dec27 240514 96.360 96.415 96.345 96.385 unch 7,998 37,226 -388  
Mar28 240514 96.380 96.420 96.355 96.390 -0.005 5,130 13,002 -639  
Jun28 240514 96.380 96.420 96.355 96.390 -0.005 3,806 11,888 -390  
Sep28 240514 96.375 96.415 96.345 96.385 -0.005 1,649 5,460 +225  
Total Volume and Open Interest 609,468 2,241,678 -22,406  
Ultra T-Bond(CBOT)
Jun24 240514 122~25 123~23 121~30 123~17 +0~19 231,742 1,642,670 +4,749  
Sep24 240514 122~29 123~25 122~02 123~19 +0~19 109 226 +76  
Dec24 240514 124~25 124~25 124~25 124~25 +0~19        
Total Volume and Open Interest 231,851 1,642,896 +4,825  
Ultra 10-Yr T-Note(CBOT)
Jun24 240514 111~260 112~080 111~145 112~065 +0~095 378,802 2,148,475 -5,408  
Sep24 240514 112~095 112~220 111~290 112~215 +0~095 2,064 5,554 +1,570  
Dec24 240514 113~005 113~005 113~005 113~005 +0~095        
Total Volume and Open Interest 380,866 2,154,029 -3,838  
30 Day Federal Funds(CBOT)
May24 240514 94.673 94.673 94.670 94.670 -0.003 10,959 429,345 +4,080  
Jun24 240514 94.680 94.680 94.675 94.680 -0.005 6,770 117,655 -244  
Jul24 240514 94.690 94.690 94.680 94.685 -0.005 33,526 338,637 -1,961  
Aug24 240514 94.740 94.755 94.725 94.745 unch 47,778 229,960 -3,737  
Sep24 240514 94.785 94.805 94.775 94.800 +0.005 3,107 48,844 -449  
Oct24 240514 94.860 94.880 94.840 94.875 +0.010 19,503 149,372 +3,576  
Total Volume and Open Interest 147,309 1,547,713 +3,781  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240514 143.92 143.98 143.73 143.89 -0.02 546 12,551 +87 Hover/Click
Sep24 240514 143.22 143.22 143.22 143.22 -0.02 1 9 +1 Hover/Click
Dec24 240514 142.32 142.32 142.32 142.32 -0.02       Hover/Click
Total Volume and Open Interest 547 12,560 +88  
Euro-Buxl(EUREX)
Jun24 240514 130.06 130.48 128.64 129.10 -0.88 83,983 228,878 -170  
Sep24 240514 131.62 131.72 130.50 130.76 -0.90 164 1,197 +48  
Dec24 240514 131.20 131.20 131.20 131.20 -1.00        
Total Volume and Open Interest 84,147 230,075 -122  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240514 130.89 131.13 130.24 130.51 -0.39 606,940 1,330,463 -4,529 Hover/Click
Sep24 240514 131.78 131.85 131.02 131.24 -0.41 1,607 9,589 +316 Hover/Click
Dec24 240514 130.95 130.95 130.95 130.95 -0.43       Hover/Click
Total Volume and Open Interest 608,547 1,340,052 -4,213  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240514 116.86 116.96 116.51 116.62 -0.22 446,382 1,274,462 +10,816 Hover/Click
Sep24 240514 116.37 116.39 116.08 116.08 -0.22 204 1,951 +181 Hover/Click
Dec24 240514 117.85 117.85 117.85 117.85 -0.25       Hover/Click
Total Volume and Open Interest 446,586 1,276,413 +10,997  
Euro-Schatz(EUREX)
Jun24 240514 105.25 105.27 105.15 105.18 -0.05 391,496 2,311,065 +13,897  
Sep24 240514 105.51 105.51 105.51 105.51 -0.06 400 17,067 +400  
Dec24 240514 106.30 106.30 106.30 106.30 -0.05        
Total Volume and Open Interest 391,896 2,328,132 +14,297  
3-Mth Euribor(EUREX)
Jun24 240514 96.285 96.285 96.270 96.280 -0.005 3,762 5,029 +786  
Sep24 240514 96.520 96.525 96.500 96.510 -0.015 3,679 2,632 -94  
Dec24 240514 96.735 96.745 96.710 96.715 -0.025 6,234 3,119 +0  
Total Volume and Open Interest 85,483 44,450 +1,765  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240514 97~17 97~28 97~07 97~20 -0~01 204,242 642,840 -2,520 Hover/Click
Sep24 240514 97~24 97~24 97~24 97~24 unch 49 400 +27 Hover/Click
Total Volume and Open Interest 204,291 643,240 -2,493  
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 240514 96.285 96.285 96.270 96.280 unch 99,541 695,476 -21,652  
Sep24 240514 96.525 96.530 96.495 96.510 -0.010 103,198 465,115 +3,456  
Dec24 240514 96.735 96.750 96.695 96.715 -0.020 125,702 490,413 +2,949  
Total Volume and Open Interest 927,859 4,206,864 -8,874  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240514 95.62 95.64 95.62 95.63 unch 23,872 267,585 +600  
Sep24 240514 95.57 95.60 95.57 95.59 +0.01 22,020 322,406 -760  
Dec24 240514 95.61 95.63 95.60 95.62 +0.01 26,016 255,147 -2,487  
Mar25 240514 95.70 95.73 95.70 95.72 +0.02 15,559 136,965 -3,075  
Jun25 240514 95.81 95.84 95.81 95.82 +0.01 10,944 112,772 -1,157  
Sep25 240514 95.91 95.94 95.90 95.92 +0.01 9,481 93,375 +432  
Dec25 240514 95.97 96.01 95.97 95.98 unch 10,895 83,691 +604  
Mar26 240514 96.02 96.05 96.02 96.02 unch 2,425 49,569 +404  
Jun26 240514 96.04 96.05 96.03 96.04 unch 537 5,162 +50  
Sep26 240514 96.05 96.05 96.04 96.04 unch 0 531 +0  
Total Volume and Open Interest 121,762 1,327,725 -5,389  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240514 95.66 95.70 95.65 95.67 unch 212,168 1,138,880 +30,479  
Sep24 240514 95.67 95.67 95.67 95.67 unch        
Total Volume and Open Interest 212,168 1,138,880 +30,479  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240514 96.04 96.08 96.03 96.05 +0.01 151,909 845,531 +1,494  
Sep24 240514 96.05 96.05 96.05 96.05 +0.01        
Total Volume and Open Interest 151,909 845,531 +1,494  
Gold(CMX) Weekly Monthly
Jun24 240514 2342.3 2365.2 2340.5 2359.9 +16.9 275,241 284,964 -30,920 Hover/Click
Aug24 240514 2364.5 2387.7 2363.4 2382.5 +16.8 77,268 191,485 +20,076 Hover/Click
Oct24 240514 2388.5 2410.0 2387.4 2404.8 +16.5 1,536 14,112 -67 Hover/Click
Dec24 240514 2413.0 2432.9 2408.7 2427.5 +16.4 2,532 28,326 +122 Hover/Click
Feb25 240514 2440.9 2454.3 2437.2 2450.4 +16.3 598 4,666 +357 Hover/Click
Apr25 240514 2460.2 2471.6 2453.3 2470.4 +16.7 155 2,261 +64 Hover/Click
Jun25 240514 2490.3 2490.3 2490.3 2490.3 +16.7 24 1,249 +24 Hover/Click
Aug25 240514 2509.2 2509.2 2509.2 2509.2 +16.8 9 21 +3 Hover/Click
Oct25 240514 2527.6 2527.6 2527.6 2527.6 +16.9 1 25 -1 Hover/Click
Dec25 240514 2544.6 2545.3 2544.6 2545.3 +16.9 2 1,902 +1 Hover/Click
Feb26 240514 2565.5 2565.5 2565.5 2565.5 +16.9 0 1 +0 Hover/Click
Total Volume and Open Interest 357,734 529,367 -10,189  
Silver(CMX) Weekly Monthly
May24 240514 2827.0 2861.0 2811.0 2848.5 +26.4 75 151 -219 Hover/Click
Jul24 240514 2842.0 2898.5 2831.0 2870.2 +25.9 77,586 136,051 -129 Hover/Click
Sep24 240514 2875.5 2927.0 2862.0 2899.4 +25.8 3,336 16,217 +621 Hover/Click
Dec24 240514 2919.0 2959.5 2904.5 2939.9 +26.1 1,483 11,443 +8 Hover/Click
Mar25 240514 2967.0 3000.0 2953.5 2980.1 +25.7 373 1,916 +157 Hover/Click
May25 240514 2996.5 3006.8 2996.5 3006.8 +25.8 31 183 +21 Hover/Click
Jul25 240514 3034.5 3034.5 3033.0 3033.0 +27.6 0 54 +0 Hover/Click
Total Volume and Open Interest 83,619 167,555 +233  
Platinum(NYMEX) Weekly Monthly
Jul24 240514 1010.7 1048.8 1009.6 1044.6 +33.8 31,752 67,911 +1,769 Hover/Click
Oct24 240514 1021.2 1057.6 1019.8 1053.6 +33.1 1,640 11,505 -189 Hover/Click
Jan25 240514 1031.7 1065.8 1029.3 1062.9 +32.9 267 1,473 -15 Hover/Click
Apr25 240514 1040.9 1076.2 1037.9 1071.8 +33.1 46 115 -2 Hover/Click
Total Volume and Open Interest 33,830 81,433 +1,555  
Palladium(NYMEX) Weekly Monthly
Jun24 240514 965.50 994.00 964.00 982.40 +16.60 6,172 19,624 -868 Hover/Click
Sep24 240514 979.00 1002.00 973.50 990.50 +16.00 1,767 6,785 +886 Hover/Click
Dec24 240514 986.00 1000.60 986.00 1000.60 +14.20 1 160 +0 Hover/Click
Total Volume and Open Interest 7,948 26,587 +16  
Copper(CMX) Weekly Monthly
May24 240514 482.30 508.20 481.95 495.35 +14.90 989 2,998 -289 Hover/Click
Jul24 240514 477.00 502.60 476.65 489.50 +12.90 153,563 187,621 +784 Hover/Click
Sep24 240514 474.95 479.90 468.60 473.85 -0.20 40,763 62,193 +3,243 Hover/Click
Dec24 240514 474.00 476.10 463.30 469.25 -3.45 18,550 40,603 +1,813 Hover/Click
Mar25 240514 471.70 473.20 461.00 466.75 -4.50 3,639 8,272 +189 Hover/Click
Total Volume and Open Interest 221,464 312,002 +6,001  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240514 39542 39736 39405 39677 +118 98,767 101,543 +12 Hover/Click
Sep24 240514 39953 40116 39817 40066 +118 100 462 +12 Hover/Click
Dec24 240514 40124 40135 40124 40124 +129 0 16 +0 Hover/Click
Mar25 240514 40355 40355 40355 40355 +130 0 3 +0 Hover/Click
Total Volume and Open Interest 98,867 102,024 +24  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240514 5241.75 5274.25 5216.75 5269.50 +24.00 1,112,925 2,016,916 -623 Hover/Click
Sep24 240514 5301.75 5334.00 5279.00 5329.25 +24.25 2,161 30,997 +1,072 Hover/Click
Dec24 240514 5365.00 5390.75 5347.50 5387.00 +24.75 65 3,977 +8 Hover/Click
Mar25 240514 5443.00 5443.00 5443.00 5443.00 +24.50 0 280 +0 Hover/Click
Total Volume and Open Interest 1,115,151 2,052,966 +457  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240514 18282.00 18433.00 18165.50 18415.00 +119.50 473,881 238,105 -60 Hover/Click
Sep24 240514 18512.75 18660.25 18406.50 18645.00 +122.50 694 3,450 +2 Hover/Click
Dec24 240514 18705.25 18870.50 18666.00 18860.50 +120.25 50 171 +8 Hover/Click
Total Volume and Open Interest 474,625 241,735 -50  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240514 3008.20 3043.50 2997.70 3032.80 +27.20 7,514 37,085 +114 Hover/Click
Sep24 240514 3058.80 3065.70 3058.80 3058.80 +27.20 0 3 +0 Hover/Click
Dec24 240514 3075.20 3075.20 3075.20 3075.20 +29.80       Hover/Click
Total Volume and Open Interest 7,514 37,088 +114  
Volatility Index(CBOE)
May24 240514 13.80 13.95 13.45 13.52 -0.30 61,581 139,175 -5,213  
Jun24 240514 14.50 14.61 14.20 14.26 -0.27 53,011 142,466 +4,954  
Jul24 240514 15.16 15.30 14.95 14.95 -0.25 17,470 58,649 +2,128  
Aug24 240514 15.70 15.82 15.50 15.51 -0.24 10,923 33,736 +668  
Total Volume and Open Interest 159,707 437,679 +4,871  
S & P 600(CME)
Jun24 240514 1345.90 1349.20 1345.90 1345.90 +14.00 10 589 +2  
Sep24 240514 1360.90 1360.90 1360.90 1360.90 +13.90        
Total Volume and Open Interest 10 589 +2  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240514 2071.90 2103.50 2058.30 2095.00 +22.50 138,794 460,697 +1,747 Hover/Click
Sep24 240514 2094.40 2124.70 2081.40 2117.00 +22.80 200 1,315 +91 Hover/Click
Dec24 240514 2136.20 2136.20 2136.20 2136.20 +23.50       Hover/Click
Total Volume and Open Interest 138,994 462,012 +1,838  
Nikkei 225(CME)
Jun24 240514 38205 38625 38105 38610 +410 6,323 15,991 +74  
Sep24 240514 38355 38665 38165 38665 +435 76 79 +28  
Total Volume and Open Interest 6,399 16,070 +102  
Nikkei 225(SGX) Weekly Monthly
Jun24 240514 38115 38495 38010 38290 +160 34,504 106,351 +4,199  
Sep24 240514 38255 38295 38240 38240 +155 28 464 +18  
Dec24 240514 38010 38010 38010 38010 +160 0 4,737 +0  
Total Volume and Open Interest 34,532 114,300 +3,636  
Nikkei 225 Mini(JPX)
Jun24 240514 38100 38495 38010 38310 +190 796,224 388,223 +1,130  
Sep24 240514 38060 38460 37980 38300 +210 24,508 14,710 -130  
Dec24 240514 37830 38220 37750 38050 +190 2,621 5,356 -112  
Total Volume and Open Interest 832,737 420,038 -97,010  
Nikkei 225(JPX)
Jun24 240514 38100 38490 38010 38310 +190 54,458 206,202 -311  
Sep24 240514 38070 38450 37990 38300 +210 365 9,277 +34  
Dec24 240514 37780 38050 37780 38050 +190 65 42,389 +2  
Total Volume and Open Interest 54,890 279,679 -125  
Nikkei 225(CME) Yen
Jun24 240514 38185 38610 38080 38590 +405 22,681 50,021 -712  
Sep24 240514 38225 38565 38090 38565 +410 20 32 +15  
Dec24 240514 38665 38665 38665 38665 +455        
Total Volume and Open Interest 22,701 50,053 -697  
Nikkei 225(CME) e-Mini Yen
Jun24 240514 38590 38590 38590 38590 +405 0 1 +0  
Sep24 240514 38565 38565 38565 38565 +410        
Dec24 240514 38665 38665 38665 38665 +455        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240514 8208.5 8254.0 8187.0 8230.0 +17.0 51,412 211,368 -10,802  
Jun24 240514 8172.5 8210.5 8144.0 8187.0 +17.0 8,406 23,287 +15,268  
Jul24 240514 8207.0 8207.0 8207.0 8207.0 +17.0        
Sep24 240514 8264.5 8264.5 8264.5 8264.5 +17.0        
Dec24 240514 8317.0 8317.0 8317.0 8317.0 +17.0 0 17 +0  
Mar25 240514 8381.0 8381.0 8381.0 8381.0 +17.0        
Total Volume and Open Interest 59,818 234,672 +4,466  
Hang Seng Index(HKFE) Weekly Monthly
May24 240514 19093 19299 19024 19077 -15 134,050 128,840 +1,702  
Jun24 240514 19041 19240 18970 19019 -16 3,443 13,191 +1,180  
Jul24 240514 18922 18922 18922 18922 -15 1 152 -1  
Total Volume and Open Interest 137,986 153,824 +3,116  
DAX(EUREX) Weekly Monthly
Jun24 240514 18854.0 18890.0 18736.0 18842.0 -11.0 38,597 68,889 -913  
Sep24 240514 19037.0 19037.0 19037.0 19037.0 -12.0 46 110 -4  
Dec24 240514 19200.0 19218.0 19200.0 19218.0 -11.0 0 150 +0  
Total Volume and Open Interest 38,643 69,149 -917  
Mini-DAX(EUREX)
Jun24 240514 18853.0 18890.0 18737.0 18842.0 -11.0 27,214 10,609 -870  
Sep24 240514 19031.0 19037.0 18957.0 19037.0 -12.0 28 105 -2  
Dec24 240514 19218.0 19218.0 19218.0 19218.0 -11.0 0 7 +0  
Total Volume and Open Interest 27,242 10,721 -872  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240514 5077 5089 5047 5078 +4 703,704 2,718,430 +70,975  
Sep24 240514 5120 5133 5106 5121 +4 14,697 39,852 +14,459  
Dec24 240514 5151 5151 5151 5151 +5 0 40,520 +0  
Total Volume and Open Interest 718,401 2,799,257 +85,434  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240514 11720 11819 11706 11794 +40 31,477 171,647 +1,829  
Sep24 240514 11792 11828 11792 11828 +41 13 87 +12  
Dec24 240514 11866 11866 11866 11866 +41 0 1,202 +0  
Total Volume and Open Interest 31,490 172,944 +1,841  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240514 8424.50 8460.00 8403.00 8442.00 +20.00 82,017 569,981 +2,421  
Sep24 240514 8477.50 8477.50 8477.50 8477.50 +23.00 5 153 -2  
Dec24 240514 8536.50 8536.50 8536.50 8536.50 +23.00 0 195 +0  
Total Volume and Open Interest 82,022 570,329 +2,419  
SPI 200(SFE) Weekly Monthly
Jun24 240514 7785.0 7804.0 7751.0 7763.0 -21.0 36,719 270,796 -3,222  
Sep24 240514 7764.0 7764.0 7743.0 7743.0 -18.0 1 183 +0  
Dec24 240514 7726.0 7726.0 7726.0 7726.0 -18.0 0 44 +0  
Total Volume and Open Interest 36,720 271,112 -3,225  
FTSE MIB(ISE)
Jun24 240514 34460.00 34955.00 34400.00 34859.00 +333.00 11,020 118,212 -189  
Sep24 240514 34750.00 35030.00 34745.00 35009.00 +333.00 2 243 +4  
Dec24 240514 34933.00 34933.00 34933.00 34933.00 +333.00        
Total Volume and Open Interest 11,022 118,455 -185  
KOSPI 200(KFE)
Jun24 240514 372.40 373.30 371.25 371.85 +0.20 191,951 263,524 +4,828  
Sep24 240514 375.05 375.50 373.70 374.05 +0.20 667 11,347 -28  
Dec24 240514 376.00 376.00 376.00 376.00 +0.70 0 16,124 +2  
Total Volume and Open Interest 192,618 296,385 +4,802  
GSCI(CME) Weekly Monthly
May24 240514 574.55 574.55 573.90 574.55 -5.10 197 183 -149  
Jun24 240514 574.95 575.70 574.85 575.45 -5.00 207 433 +167  
Jul24 240514 572.95 572.95 572.95 572.95 -10.00        
Total Volume and Open Interest 404 616 +18  
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!!!