Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240515 1215.00 1232.25 1209.50 1213.50 -1.00 132,053 351,526 -1,563 Hover/Click
Aug24 240515 1218.75 1235.00 1213.00 1216.25 -2.00 23,818 45,380 +2,577 Hover/Click
Sep24 240515 1206.75 1220.50 1200.00 1202.75 -2.75 10,248 26,889 +1,040 Hover/Click
Nov24 240515 1206.50 1218.75 1198.50 1201.00 -4.00 52,236 190,915 +2,329 Hover/Click
Jan25 240515 1216.75 1229.50 1209.75 1212.25 -4.00 10,119 39,875 +1,457 Hover/Click
Mar25 240515 1215.75 1227.50 1208.25 1210.50 -4.75 9,637 59,484 +1,416 Hover/Click
May25 240515 1219.50 1229.75 1211.50 1213.50 -4.50 1,933 17,825 +364 Hover/Click
Jul25 240515 1224.75 1235.50 1217.25 1219.75 -4.00 1,449 9,236 +415 Hover/Click
Aug25 240515 1218.00 1227.25 1211.75 1213.75 -2.25 35 169 +7 Hover/Click
Sep25 240515 1193.75 1193.75 1193.75 1193.75 -3.25 16 146 +0 Hover/Click
Nov25 240515 1192.25 1200.00 1184.00 1186.50 -4.50 554 8,286 +90 Hover/Click
Jan26 240515 1196.50 1196.50 1194.75 1194.75 -4.25 17 45 +6 Hover/Click
Mar26 240515 1193.75 1193.75 1193.75 1193.75 -4.25 2 26 +0 Hover/Click
May26 240515 1196.25 1196.25 1196.25 1196.25 -4.00 0 44 +0 Hover/Click
Total Volume and Open Interest 242,126 750,073 +8,092  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240515 373.20 381.70 370.80 371.70 -1.60 72,721 228,798 -1,482 Hover/Click
Aug24 240515 371.80 379.00 369.10 369.70 -2.10 14,018 40,622 -205 Hover/Click
Sep24 240515 371.30 377.70 368.40 369.10 -2.10 9,103 34,890 +146 Hover/Click
Oct24 240515 372.10 376.70 367.90 368.50 -2.30 4,864 24,921 +25 Hover/Click
Dec24 240515 372.70 378.60 370.20 371.00 -2.10 27,995 96,680 +3,620 Hover/Click
Jan25 240515 374.90 378.80 370.90 371.80 -2.00 2,792 13,593 +262 Hover/Click
Mar25 240515 373.00 376.90 369.30 370.10 -2.20 1,575 14,032 +331 Hover/Click
May25 240515 372.60 376.20 368.90 369.90 -2.00 388 4,082 +127 Hover/Click
Jul25 240515 375.60 377.00 370.00 371.00 -2.10 74 2,834 +5 Hover/Click
Aug25 240515 371.80 372.10 369.00 369.40 -2.40 23 452 +11 Hover/Click
Total Volume and Open Interest 133,857 462,524 +2,747  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240515 43.44 44.20 43.22 43.55 +0.15 121,550 241,233 -11,330 Hover/Click
Aug24 240515 43.73 44.50 43.53 43.85 +0.14 25,890 56,081 -848 Hover/Click
Sep24 240515 43.97 44.72 43.79 44.11 +0.17 23,335 37,323 +39 Hover/Click
Oct24 240515 44.11 44.88 43.98 44.31 +0.20 11,067 26,909 -611 Hover/Click
Dec24 240515 44.54 45.20 44.33 44.68 +0.22 45,783 125,182 +1,587 Hover/Click
Jan25 240515 44.64 45.36 44.53 44.89 +0.24 4,096 21,615 +177 Hover/Click
Mar25 240515 44.79 45.50 44.72 45.06 +0.22 2,221 20,129 +441 Hover/Click
May25 240515 45.39 45.74 44.94 45.30 +0.19 751 5,860 +213 Hover/Click
Jul25 240515 45.60 45.94 45.20 45.54 +0.21 592 3,046 -98 Hover/Click
Aug25 240515 45.72 45.75 45.11 45.44 +0.19 57 688 +0 Hover/Click
Total Volume and Open Interest 235,702 543,237 -10,426  
Canola(WCE) Weekly Monthly
Jul24 240515 655.1 660.3 648.1 649.3 -6.0 29,782 139,987 -1,661 Hover/Click
Nov24 240515 673.4 679.3 668.0 669.3 -4.5 17,377 88,424 +2,529 Hover/Click
Jan25 240515 680.3 686.8 675.6 676.8 -4.4 1,811 13,900 +360 Hover/Click
Mar25 240515 685.9 693.0 682.9 683.4 -3.6 428 2,556 +288 Hover/Click
May25 240515 685.7 693.8 683.9 684.4 -1.1 102 242 +33 Hover/Click
Jul25 240515 684.9 684.9 680.4 680.9 -0.8 94 185 +75 Hover/Click
Total Volume and Open Interest 49,666 245,376 +1,694  
Corn(CBOT) Weekly Monthly
Jul24 240515 467.75 473.25 461.50 462.50 -5.00 269,735 670,323 -9,401 Hover/Click
Sep24 240515 478.00 483.75 472.50 473.25 -4.75 102,974 276,884 +5,944 Hover/Click
Dec24 240515 491.00 496.75 486.00 487.00 -4.00 140,799 405,551 +4,238 Hover/Click
Mar25 240515 502.75 508.25 498.00 499.25 -3.75 14,072 64,618 +1,001 Hover/Click
May25 240515 510.50 515.25 505.75 506.75 -3.75 3,651 13,977 -282 Hover/Click
Jul25 240515 515.50 520.00 511.00 512.25 -3.50 3,947 30,747 +455 Hover/Click
Sep25 240515 496.50 498.50 491.50 492.75 -3.00 903 4,647 +303 Hover/Click
Dec25 240515 496.50 499.50 493.00 494.75 -2.25 6,674 33,674 +1,562 Hover/Click
Mar26 240515 507.75 509.00 502.75 504.50 -2.25 53 916 +26 Hover/Click
May26 240515 510.75 510.75 510.75 510.75 -2.50 2 94 +0 Hover/Click
Total Volume and Open Interest 543,243 1,504,742 +3,649  
Wheat(CBOT) Weekly Monthly
Jul24 240515 674.25 697.00 662.25 665.75 -6.75 101,033 203,618 +2,522 Hover/Click
Sep24 240515 695.00 716.75 683.25 686.00 -7.25 35,318 81,647 +1,748 Hover/Click
Dec24 240515 720.00 739.00 707.25 709.50 -7.75 29,390 75,018 +224 Hover/Click
Mar25 240515 736.00 754.75 725.00 727.25 -7.75 8,415 18,735 +1,133 Hover/Click
May25 240515 740.50 758.00 730.00 732.75 -7.50 3,753 5,073 +274 Hover/Click
Jul25 240515 731.00 745.00 720.00 724.75 -6.25 2,432 5,228 +505 Hover/Click
Total Volume and Open Interest 181,725 392,548 +6,849  
Wheat(KCBT) Weekly Monthly
Jul24 240515 684.00 706.75 674.00 675.00 -8.25 47,692 119,110 -261 Hover/Click
Sep24 240515 698.00 719.50 687.75 688.75 -8.25 21,041 58,913 +872 Hover/Click
Dec24 240515 719.75 739.75 708.50 709.50 -8.25 15,463 44,721 -857 Hover/Click
Mar25 240515 731.50 755.50 724.75 725.50 -8.25 4,421 9,672 +397 Hover/Click
May25 240515 740.25 758.75 729.25 730.75 -8.00 1,179 1,859 +193 Hover/Click
Jul25 240515 727.25 745.00 718.50 720.75 -6.00 389 1,501 +19 Hover/Click
Sep25 240515 728.00 745.25 721.25 723.00 -5.75 137 185 +46 Hover/Click
Total Volume and Open Interest 90,378 236,154 +428  
Wheat(MGE) Weekly Monthly
Jul24 240515 733.00 748.00 724.50 727.00 -6.25 8,575 26,587 +29 Hover/Click
Sep24 240515 741.75 756.25 733.25 735.25 -6.25 3,166 11,963 +506 Hover/Click
Dec24 240515 755.25 769.00 747.25 748.50 -7.00 2,113 7,510 +519 Hover/Click
Mar25 240515 770.00 776.25 758.75 758.75 -7.75 194 1,470 +56 Hover/Click
May25 240515 775.00 780.00 761.00 761.00 -7.75 10 172 +2 Hover/Click
Jul25 240515 765.75 765.75 765.75 765.75 +4.00 13 58 +4 Hover/Click
Total Volume and Open Interest 14,169 48,026 +1,189  
Oats(CBOT) Weekly Monthly
Jul24 240515 421.25 423.25 397.75 397.75 -25.00 457 3,349 +22 Hover/Click
Sep24 240515 414.00 414.00 389.25 394.25 -17.25 16 48 +1 Hover/Click
Dec24 240515 394.75 399.00 384.25 390.25 -17.00 84 831 +15 Hover/Click
Mar25 240515 394.25 394.25 394.25 394.25 -17.00 0 2 +0 Hover/Click
Total Volume and Open Interest 578 4,247 +35  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240515 18.90 19.16 18.73 19.11 +0.20 529 5,043 -85 Hover/Click
Sep24 240515 15.45 15.50 15.45 15.47 -0.05 107 3,669 +24 Hover/Click
Nov24 240515 15.45 15.49 15.44 15.48 -0.06 19 258 +10 Hover/Click
Total Volume and Open Interest 670 9,142 -49  
Live Cattle(CME) Weekly Monthly
Jun24 240515 178.850 179.200 177.685 178.250 +0.065 32,787 59,758 -7,292 Hover/Click
Aug24 240515 176.700 177.235 175.880 176.535 +0.405 26,333 101,192 +6,255 Hover/Click
Oct24 240515 179.600 180.350 179.050 179.700 +0.350 12,044 48,378 +618 Hover/Click
Dec24 240515 183.800 184.550 183.300 183.830 +0.250 5,780 31,997 +507 Hover/Click
Feb25 240515 187.300 188.035 186.900 187.250 +0.170 2,849 12,888 +501 Hover/Click
Apr25 240515 189.500 190.000 189.000 189.380 +0.145 676 7,861 +30 Hover/Click
Total Volume and Open Interest 80,827 267,435 +666  
Feeder Cattle(CME) Weekly Monthly
May24 240515 243.350 243.985 242.435 243.150 -0.135 1,425 4,762 -361 Hover/Click
Aug24 240515 256.000 256.730 254.985 255.880 +0.195 7,421 22,544 -491 Hover/Click
Sep24 240515 256.900 257.730 256.100 256.950 +0.320 2,516 7,358 +42 Hover/Click
Oct24 240515 257.585 258.380 256.775 257.685 +0.435 1,645 7,286 +22 Hover/Click
Nov24 240515 256.950 257.800 256.350 257.200 +0.515 486 3,941 +0 Hover/Click
Jan25 240515 254.250 255.100 253.830 254.485 +0.535 173 2,521 -1 Hover/Click
Mar25 240515 253.350 253.935 252.850 253.500 +0.650 34 377 +0 Hover/Click
Total Volume and Open Interest 13,702 48,859 -790  
Lean Hogs(CME) Weekly Monthly
Jun24 240515 98.600 98.630 97.000 97.500 -0.830 30,183 48,108 -8,015 Hover/Click
Jul24 240515 101.100 101.330 100.330 100.880 -0.050 23,811 68,539 +4,188 Hover/Click
Aug24 240515 99.950 100.380 99.380 100.030 +0.130 8,983 48,298 -61 Hover/Click
Oct24 240515 84.650 84.680 83.900 84.580 +0.280 4,414 55,472 -321 Hover/Click
Dec24 240515 76.780 77.100 76.430 77.000 +0.220 5,311 38,085 -143 Hover/Click
Feb25 240515 80.850 81.130 80.550 80.930 unch 2,033 12,834 +680 Hover/Click
Apr25 240515 84.930 85.130 84.530 85.000 +0.070 464 4,335 +6 Hover/Click
May25 240515 88.930 89.050 88.900 89.050 -0.180 3 112 +2  
Total Volume and Open Interest 75,844 280,531 -3,813  
Class III Milk(CME) Weekly Monthly
May24 240515 18.69 18.76 18.67 18.70 -0.02 180 4,251 -25 Hover/Click
Jun24 240515 20.77 20.91 20.35 20.85 -0.01 1,434 5,033 -102 Hover/Click
Jul24 240515 19.85 20.20 19.69 20.18 +0.27 775 2,634 -7 Hover/Click
Aug24 240515 19.38 19.88 19.34 19.79 +0.29 242 1,886 +28 Hover/Click
Sep24 240515 19.39 19.83 19.36 19.82 +0.30 153 1,574 -5 Hover/Click
Oct24 240515 19.19 19.63 19.19 19.63 +0.37 41 1,272 +21 Hover/Click
Nov24 240515 18.98 19.30 18.94 19.30 +0.21 45 1,249 +22 Hover/Click
Dec24 240515 18.65 18.80 18.51 18.60 -0.05 23 1,113 +16 Hover/Click
Jan25 240515 18.30 18.30 18.30 18.30 +0.06 0 649 +0 Hover/Click
Feb25 240515 18.25 18.32 18.25 18.32 +0.12 6 655 -1 Hover/Click
Mar25 240515 18.30 18.30 18.30 18.30 unch 5 601 +0 Hover/Click
Apr25 240515 18.30 18.30 18.30 18.30 +0.08 3 428 +2 Hover/Click
May25 240515 18.30 18.32 18.30 18.30 +0.05 3 390 +0 Hover/Click
Total Volume and Open Interest 2,913 22,788 -50  
Cocoa(ICE) Weekly Monthly
May24 240515 9066 9066 9066 9066 +315 0 1 +0 Hover/Click
Jul24 240515 7400 7915 7286 7843 +521 17,519 46,952 -280 Hover/Click
Sep24 240515 6976 7448 6868 7386 +471 11,699 31,876 +63 Hover/Click
Dec24 240515 6393 6740 6255 6683 +359 8,150 36,479 +206 Hover/Click
Mar25 240515 5860 6109 5700 6056 +299 4,877 16,289 +248 Hover/Click
May25 240515 5683 5918 5544 5867 +303 2,285 7,281 +61 Hover/Click
Jul25 240515 5555 5825 5442 5779 +319 1,009 5,253 +157 Hover/Click
Total Volume and Open Interest 46,538 146,729 +756  
Coffee "C"(ICE) Weekly Monthly
May24 240515 202.30 202.30 201.25 201.25 -1.60 4 177 -25 Hover/Click
Jul24 240515 200.85 202.65 196.55 199.40 -1.45 22,115 96,584 -3,642 Hover/Click
Sep24 240515 199.90 201.50 195.60 198.40 -1.50 12,962 60,978 +339 Hover/Click
Dec24 240515 198.95 200.50 194.70 197.50 -1.55 8,269 37,021 +724 Hover/Click
Mar25 240515 198.65 199.90 194.05 196.80 -1.65 3,300 13,447 +51 Hover/Click
May25 240515 198.35 199.00 193.90 196.50 -1.65 1,012 4,439 -64 Hover/Click
Total Volume and Open Interest 48,323 222,343 -2,507  
Orange Juice(ICE) Weekly Monthly
Jul24 240515 425.85 437.75 417.20 428.50 +4.30 782 7,683 +158 Hover/Click
Sep24 240515 417.00 425.75 403.90 415.70 -1.15 409 1,211 +117 Hover/Click
Nov24 240515 411.90 416.95 408.30 408.30 -2.40 71 311 +21 Hover/Click
Jan25 240515 402.75 402.75 402.75 402.75 +1.05 0 49 +0 Hover/Click
Mar25 240515 389.10 396.40 389.10 396.40 +6.50 0 3 +0 Hover/Click
May25 240515 388.35 388.35 388.35 388.35 +6.50       Hover/Click
Total Volume and Open Interest 1,262 9,258 +296  
Sugar #11(ICE) Weekly Monthly
Jul24 240515 18.90 18.96 18.50 18.65 -0.22 78,417 355,407 +3,072 Hover/Click
Oct24 240515 18.92 18.97 18.53 18.70 -0.18 40,607 196,997 +1,075 Hover/Click
Mar25 240515 19.18 19.27 18.86 19.01 -0.17 20,885 123,131 +3,576 Hover/Click
May25 240515 18.71 18.78 18.40 18.53 -0.15 7,163 53,376 -614 Hover/Click
Jul25 240515 18.53 18.60 18.25 18.36 -0.14 7,434 39,733 +434 Hover/Click
Oct25 240515 18.59 18.63 18.31 18.42 -0.11 2,481 29,564 -296 Hover/Click
Mar26 240515 18.80 18.84 18.56 18.67 -0.08 1,255 13,546 -229 Hover/Click
May26 240515 18.26 18.29 18.05 18.18 -0.04 499 5,020 +21 Hover/Click
Total Volume and Open Interest 159,369 827,606 +7,244  
London Cocoa(LCE) Weekly Monthly
May24 240515 6294 6294 6294 6294 +279 1,495 5,470 -766 Hover/Click
Jul24 240515 6190 6584 6170 6554 +405 11,671 40,602 -718 Hover/Click
Sep24 240515 5889 6200 5856 6174 +336 9,609 47,039 -940 Hover/Click
Dec24 240515 5328 5512 5221 5485 +240 10,610 49,186 +216 Hover/Click
Mar25 240515 4800 4926 4681 4887 +173 8,619 46,368 +2,820 Hover/Click
May25 240515 4591 4724 4480 4681 +179 5,886 18,049 +777 Hover/Click
Jul25 240515 4464 4565 4350 4545 +174 2,527 11,754 +765 Hover/Click
Total Volume and Open Interest 52,885 232,208 +3,509  
London Sugar(LCE) Weekly Monthly
Aug24 240515 552.60 553.90 541.30 542.30 -10.70 11,326 46,093 -458 Hover/Click
Oct24 240515 528.50 529.80 520.70 522.40 -6.50 3,715 17,094 +171 Hover/Click
Dec24 240515 520.80 521.80 512.70 514.80 -5.90 1,862 10,875 +140 Hover/Click
Mar25 240515 523.50 523.60 515.00 518.10 -4.30 1,280 10,111 +271 Hover/Click
May25 240515 525.10 525.10 516.90 519.30 -4.40 775 3,788 +397 Hover/Click
Total Volume and Open Interest 19,787 91,867 +843  
Cotton(ICE) Weekly Monthly
Jul24 240515 74.60 75.91 73.68 75.41 +0.78 14,068 106,799 -184 Hover/Click
Oct24 240515 75.08 75.27 75.08 75.27 -0.31 5 208 +3 Hover/Click
Dec24 240515 74.30 75.00 73.75 74.29 +0.11 10,006 86,145 +2,940 Hover/Click
Mar25 240515 75.85 76.47 75.35 75.85 +0.15 3,990 18,229 +837 Hover/Click
May25 240515 76.99 77.53 76.59 77.08 +0.15 1,585 3,041 +227 Hover/Click
Jul25 240515 77.60 78.15 77.47 77.71 +0.16 991 2,161 -220 Hover/Click
Total Volume and Open Interest 30,713 221,251 +3,609  
Crude Oil(NYM) Weekly Monthly
Jun24 240515 78.44 78.92 76.70 78.63 +0.61 287,701 205,002 -34,272 Hover/Click
Jul24 240515 78.03 78.43 76.36 78.16 +0.51 200,276 329,046 +3,194 Hover/Click
Aug24 240515 77.57 77.91 75.97 77.68 +0.48 99,849 181,674 +462 Hover/Click
Sep24 240515 76.98 77.33 75.50 77.14 +0.45 60,441 129,293 -90 Hover/Click
Oct24 240515 76.42 76.73 75.02 76.58 +0.42 27,078 96,218 +2,131 Hover/Click
Nov24 240515 75.96 76.20 74.59 76.06 +0.38 14,590 48,551 -1,549 Hover/Click
Dec24 240515 75.44 75.73 74.16 75.56 +0.33 52,212 178,450 -632 Hover/Click
Jan25 240515 75.07 75.29 73.76 75.08 +0.29 11,888 50,944 +2,470 Hover/Click
Feb25 240515 74.58 74.81 73.37 74.64 +0.29 2,792 30,723 -245 Hover/Click
Mar25 240515 74.26 74.38 73.02 74.20 +0.27 5,326 39,949 +452 Hover/Click
Apr25 240515 73.61 73.81 73.23 73.79 +0.25 1,051 26,343 -386 Hover/Click
May25 240515 73.56 73.56 72.63 73.42 +0.25 837 24,791 -83 Hover/Click
Jun25 240515 73.00 73.30 72.00 73.07 +0.25 9,889 97,894 -466 Hover/Click
Jul25 240515 72.70 72.70 72.18 72.70 +0.25 257 22,482 +56 Hover/Click
Aug25 240515 72.34 72.34 71.87 72.34 +0.24 148 14,668 +39 Hover/Click
Sep25 240515 72.01 72.01 71.29 72.01 +0.23 299 22,981 +18 Hover/Click
Total Volume and Open Interest 791,751 1,796,313 -27,568  
e-miNY Crude Oil(NYM)
Jun24 240515 78.475 78.925 76.700 78.625 +0.600 6,588 2,800 -67  
Jul24 240515 77.975 78.425 76.375 78.150 +0.500 1,029 424 -17  
Aug24 240515 77.525 77.800 75.950 77.675 +0.475 54 137 +8  
Sep24 240515 76.200 77.325 75.675 77.150 +0.450 5 99 +2  
Oct24 240515 75.800 76.700 75.500 76.575 +0.425 7 15 +0  
Nov24 240515 75.900 76.050 74.850 76.050 +0.375 6 10 +0  
Dec24 240515 75.650 75.725 74.375 75.550 +0.325 18 222 +4  
Jan25 240515 75.250 75.250 74.175 75.075 +0.275 2 8 -2  
Feb25 240515 74.650 74.650 73.900 74.650 +0.300 0 1 +0  
Mar25 240515 74.200 74.200 74.200 74.200 +0.275 0 3 +0  
Total Volume and Open Interest 7,736 3,812 -81  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240515 242.89 243.97 237.64 242.31 +0.31 53,503 76,213 -3,319 Hover/Click
Jul24 240515 244.40 245.47 239.30 243.81 +0.36 38,797 63,168 +3,989 Hover/Click
Aug24 240515 245.79 246.87 241.00 245.46 +0.47 18,967 34,448 +1,530 Hover/Click
Sep24 240515 247.28 248.24 242.60 246.94 +0.45 15,746 53,807 +774 Hover/Click
Oct24 240515 248.00 248.95 243.54 247.73 +0.43 8,372 28,591 +462 Hover/Click
Nov24 240515 248.05 248.99 243.70 247.89 +0.47 6,001 27,394 +186 Hover/Click
Dec24 240515 247.85 248.69 243.53 247.69 +0.60 9,900 44,469 +670 Hover/Click
Jan25 240515 248.23 248.35 243.98 248.03 +0.65 2,465 15,305 -85 Hover/Click
Feb25 240515 246.47 247.85 243.59 247.50 +0.65 1,717 5,119 +235 Hover/Click
Mar25 240515 246.02 246.46 242.33 246.05 +0.59 1,629 9,604 +404 Hover/Click
Apr25 240515 243.40 244.33 240.60 244.12 +0.57 1,108 6,146 +322 Hover/Click
May25 240515 242.23 243.31 239.81 242.96 +0.50 652 4,253 -120 Hover/Click
Jun25 240515 241.24 243.17 238.96 242.13 +0.48 932 14,113 +84 Hover/Click
Jul25 240515 239.00 241.74 239.00 241.74 +0.52 45 1,113 +4 Hover/Click
Total Volume and Open Interest 160,573 395,595 +5,321  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240515 247.28 250.50 244.27 249.68 +3.72 64,091 87,306 -9,807 Hover/Click
Jul24 240515 246.25 249.32 243.24 248.61 +3.46 70,602 100,975 +2,537 Hover/Click
Aug24 240515 243.98 246.46 240.77 245.93 +2.96 30,851 43,599 +1,643 Hover/Click
Sep24 240515 239.97 242.04 236.72 241.66 +2.58 25,686 49,627 +97 Hover/Click
Oct24 240515 221.11 222.75 217.91 222.41 +2.06 10,877 32,855 +1,321 Hover/Click
Nov24 240515 215.34 216.91 212.38 216.58 +1.81 7,035 23,416 -215 Hover/Click
Dec24 240515 212.16 213.16 208.79 212.82 +1.58 6,494 29,609 +682 Hover/Click
Jan25 240515 210.74 211.18 207.14 210.98 +1.45 2,392 13,184 +973 Hover/Click
Feb25 240515 209.35 211.22 207.53 210.99 +1.37 968 2,704 +155 Hover/Click
Mar25 240515 211.63 212.98 209.37 212.70 +1.38 1,193 6,667 +374 Hover/Click
Total Volume and Open Interest 220,734 403,524 -2,116  
e-miNY RBOB Gasoline(NYM)
Jun24 240515 249.68 249.68 249.68 249.68 +3.72 0 2 +0  
Jul24 240515 248.61 248.61 248.61 248.61 +3.46        
Aug24 240515 245.93 245.93 245.93 245.93 +2.96        
Sep24 240515 241.66 241.66 241.66 241.66 +2.58        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240515 2.343 2.424 2.313 2.416 +0.072 164,690 164,565 -4,828 Hover/Click
Jul24 240515 2.559 2.637 2.542 2.631 +0.072 119,005 290,397 +3,705 Hover/Click
Aug24 240515 2.627 2.705 2.615 2.701 +0.073 40,332 93,745 -2,200 Hover/Click
Sep24 240515 2.611 2.677 2.597 2.672 +0.063 45,907 180,642 +2,832 Hover/Click
Oct24 240515 2.682 2.747 2.668 2.740 +0.065 49,353 136,506 +5,759 Hover/Click
Nov24 240515 3.031 3.086 3.018 3.080 +0.056 19,429 73,845 +3,834 Hover/Click
Dec24 240515 3.522 3.568 3.508 3.562 +0.054 8,105 74,526 +625 Hover/Click
Jan25 240515 3.781 3.832 3.775 3.825 +0.054 14,161 89,555 +855 Hover/Click
Feb25 240515 3.629 3.663 3.606 3.658 +0.055 7,444 39,340 +933 Hover/Click
Mar25 240515 3.208 3.253 3.198 3.252 +0.066 7,492 81,948 -196 Hover/Click
Apr25 240515 2.971 3.011 2.963 3.007 +0.058 11,292 77,758 -1,029 Hover/Click
May25 240515 3.011 3.055 3.008 3.047 +0.054 4,924 30,737 -452 Hover/Click
Jun25 240515 3.186 3.226 3.180 3.220 +0.053 2,686 13,961 +298 Hover/Click
Jul25 240515 3.372 3.409 3.368 3.404 +0.051 2,316 21,391 -672 Hover/Click
Aug25 240515 3.415 3.448 3.409 3.443 +0.049 1,379 10,010 -177 Hover/Click
Sep25 240515 3.385 3.419 3.385 3.415 +0.048 1,210 9,115 -473 Hover/Click
Total Volume and Open Interest 510,883 1,561,973 +10,392  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240515 82.76 83.07 81.05 82.75 +0.37 331,784 422,190 -27,436 Hover/Click
Aug24 240515 82.26 82.63 80.72 82.33 +0.37 228,769 396,044 +15,133 Hover/Click
Sep24 240515 81.77 82.11 80.28 81.83 +0.36 134,003 292,456 +7,170 Hover/Click
Oct24 240515 81.22 81.56 79.81 81.30 +0.34 61,701 167,267 -1,541 Hover/Click
Nov24 240515 80.70 81.03 79.35 80.78 +0.31 37,639 121,368 +1,791 Hover/Click
Dec24 240515 80.23 80.52 78.91 80.28 +0.29 73,118 247,179 -4,263 Hover/Click
Jan25 240515 79.72 80.06 78.49 79.81 +0.28 15,092 73,678 +3,809 Hover/Click
Feb25 240515 79.39 79.62 78.10 79.36 +0.27 9,888 58,190 +1,607 Hover/Click
Mar25 240515 78.95 79.20 77.73 78.93 +0.26 8,653 56,159 +573 Hover/Click
Apr25 240515 78.55 78.80 77.38 78.53 +0.25 1,807 32,669 +126 Hover/Click
May25 240515 78.37 78.44 77.07 78.18 +0.24 908 37,884 +161 Hover/Click
Jun25 240515 77.80 78.15 76.81 77.87 +0.22 12,437 94,364 -816 Hover/Click
Jul25 240515 77.33 77.56 77.32 77.56 +0.21 953 19,319 -126 Hover/Click
Aug25 240515 77.25 77.25 77.25 77.25 +0.21 349 14,466 -69 Hover/Click
Total Volume and Open Interest 933,925 2,353,791 -2,677  
Gas Oil(ICE) Weekly Monthly
Jun24 240515 746.75 750.75 732.00 745.25 +3.75 79,751 170,535 -5,377 Hover/Click
Jul24 240515 750.00 753.25 735.00 747.75 +3.00 59,942 141,679 +5,254 Hover/Click
Aug24 240515 752.25 755.50 737.50 750.00 +2.75 30,162 75,526 +2,860 Hover/Click
Sep24 240515 755.25 757.50 740.00 752.50 +3.00 21,953 83,845 +680 Hover/Click
Oct24 240515 757.25 759.75 742.75 755.00 +3.25 11,389 65,865 +1,018 Hover/Click
Nov24 240515 754.00 756.25 740.25 752.00 +3.25 7,840 47,115 +1,003 Hover/Click
Dec24 240515 747.75 750.75 734.50 746.25 +3.50 21,959 96,154 -517 Hover/Click
Jan25 240515 746.75 748.25 733.00 744.25 +3.50 2,627 27,757 -16 Hover/Click
Feb25 240515 745.00 746.50 731.75 742.50 +3.50 1,087 13,557 +266 Hover/Click
Mar25 240515 742.50 744.00 729.75 740.25 +3.75 2,295 29,590 -100 Hover/Click
Total Volume and Open Interest 245,854 843,750 +6,840  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240515 78.41 78.90 76.70 78.63 +0.61 54,102 69,222 -14,119 Hover/Click
Jul24 240515 78.04 78.41 76.37 78.16 +0.51 71,146 81,042 -2,097 Hover/Click
Aug24 240515 77.44 77.88 75.98 77.68 +0.48 57,292 56,978 -527 Hover/Click
Sep24 240515 77.11 77.31 75.52 77.14 +0.45 44,256 58,533 +1,015 Hover/Click
Oct24 240515 76.60 76.72 75.05 76.58 +0.42 21,872 22,093 +1,083 Hover/Click
Nov24 240515 75.58 76.17 74.60 76.06 +0.38 11,753 13,763 -200 Hover/Click
Dec24 240515 75.61 75.69 74.19 75.56 +0.33 17,792 91,335 -1,227 Hover/Click
Jan25 240515 74.69 75.08 74.69 75.08 +0.29 1,056 11,765 +27 Hover/Click
Feb25 240515 74.17 74.64 74.17 74.64 +0.29 432 5,940 +65 Hover/Click
Mar25 240515 73.77 74.20 73.77 74.20 +0.27 547 8,878 +4 Hover/Click
Apr25 240515 73.79 73.79 73.79 73.79 +0.25 290 3,463 -11 Hover/Click
May25 240515 73.42 73.42 73.42 73.42 +0.25 264 3,397 -63 Hover/Click
Jun25 240515 72.55 73.14 72.55 73.07 +0.25 2,598 21,132 -196 Hover/Click
Jul25 240515 72.70 72.70 72.70 72.70 +0.25 51 4,154 +3 Hover/Click
Aug25 240515 72.34 72.34 72.34 72.34 +0.24 13 3,639 -2 Hover/Click
Sep25 240515 72.01 72.01 72.01 72.01 +0.23 36 6,252 +0 Hover/Click
Total Volume and Open Interest 286,184 560,084 -15,835  
US Dollar Index(ICE) Weekly Monthly
Jun24 240515 104.935 104.940 104.155 104.213 -0.680 6,966 42,155 +371 Hover/Click
Sep24 240515 104.515 104.545 103.770 103.823 -0.680 110 776 -45 Hover/Click
Dec24 240515 103.473 103.473 103.473 103.473 -0.680 0 5 +0 Hover/Click
Total Volume and Open Interest 7,076 42,936 +326  
Australian Dollar(CME) Weekly Monthly
Jun24 240515 66.33 67.05 66.28 66.97 +0.66 75,146 200,539 +2,268 Hover/Click
Sep24 240515 66.47 67.17 66.46 67.13 +0.66 100 948 +14 Hover/Click
Dec24 240515 66.81 67.26 66.59 67.26 +0.66 4 824 +2 Hover/Click
Total Volume and Open Interest 75,271 202,511 +1,870  
British Pound(CME) Weekly Monthly
Jun24 240515 125.94 126.89 125.86 126.83 +0.91 65,025 213,314 +2,034 Hover/Click
Sep24 240515 126.08 126.99 125.97 126.93 +0.91 129 3,341 +65 Hover/Click
Dec24 240515 126.36 127.04 126.09 127.04 +0.91 41 1,277 +5 Hover/Click
Total Volume and Open Interest 65,407 218,690 +1,280  
Canadian Dollar(CME) Weekly Monthly
Jun24 240515 73.30 73.63 73.24 73.56 +0.27 50,705 214,468 +2,907 Hover/Click
Sep24 240515 73.41 73.74 73.37 73.68 +0.26 282 5,155 +39 Hover/Click
Dec24 240515 73.67 73.81 73.52 73.81 +0.27 20 2,402 +19 Hover/Click
Mar25 240515 73.93 73.96 73.63 73.93 +0.27 6 390 -2 Hover/Click
Total Volume and Open Interest 51,020 223,208 +2,966  
Japanese Yen(CME) Weekly Monthly
Jun24 240515 64.26 64.98 64.20 64.89 +0.63 92,743 294,202 +1,825 Hover/Click
Sep24 240515 65.10 65.85 65.07 65.77 +0.64 486 2,519 +46 Hover/Click
Dec24 240515 66.01 66.68 66.01 66.63 +0.64 7 807 +2 Hover/Click
Total Volume and Open Interest 93,615 298,054 -996  
Swiss Franc(CME) Weekly Monthly
Jun24 240515 110.72 111.36 110.67 111.17 +0.44 27,230 90,205 -579 Hover/Click
Sep24 240515 112.09 112.51 111.84 112.34 +0.44 99 482 +6 Hover/Click
Dec24 240515 113.51 113.57 113.04 113.51 +0.44 1 94 +1 Hover/Click
Total Volume and Open Interest 27,330 90,863 -572  
EuroFX(CME) Weekly Monthly
Jun24 240515 108.34 109.02 108.29 108.94 +0.58 133,042 636,324 -95 Hover/Click
Sep24 240515 108.78 109.47 108.75 109.39 +0.58 465 5,283 +83 Hover/Click
Dec24 240515 109.41 109.90 109.23 109.88 +0.59 43 2,234 +3 Hover/Click
Total Volume and Open Interest 133,794 648,544 -1,307  
Mexican Peso(CME) Weekly Monthly
Jun24 240515 590.25 597.38 588.63 595.88 +5.25 40,924 254,017 +3,652 Hover/Click
Sep24 240515 583.00 589.00 580.50 587.63 +5.25 118 254 +105 Hover/Click
Total Volume and Open Interest 41,042 254,273 +3,752  
Brazilian Real(CME) Weekly Monthly
Jun24 240515 195.05 195.05 193.10 194.30 -0.35 11,340 61,591 +113 Hover/Click
Jul24 240515 192.85 194.45 192.60 193.75 -0.35 30 186 +3  
Aug24 240515 193.15 193.15 193.15 193.15 -0.30        
Sep24 240515 192.55 192.55 192.55 192.55 -0.30       Hover/Click
Total Volume and Open Interest 11,370 61,777 +116  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240515 116~280 118~080 116~240 118~020 +1~090 290,881 1,603,856 +5,347 Hover/Click
Sep24 240515 116~310 118~120 116~280 118~060 +1~100 12,071 20,823 +10,053 Hover/Click
Dec24 240515 117~160 118~150 117~160 118~060 +1~100 1 34 +1 Hover/Click
Total Volume and Open Interest 302,953 1,624,713 +15,401  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240515 109~030 109~265 109~005 109~230 +0~200 1,216,286 4,386,338 +3,658 Hover/Click
Sep24 240515 109~105 110~030 109~095 110~000 +0~205 13,768 42,244 +5,945 Hover/Click
Dec24 240515 110~035 110~150 110~035 110~090 +0~205 1 14 +0 Hover/Click
Total Volume and Open Interest 1,230,055 4,428,596 +9,603  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240515 105~270 106~112 105~252 106~082 +0~134 825,894 6,166,653 +13,646 Hover/Click
Sep24 240515 106~054 106~234 106~052 106~210 +0~144 4,692 28,946 +2,164 Hover/Click
Dec24 240515 106~314 106~314 106~314 106~314 +0~100       Hover/Click
Total Volume and Open Interest 830,586 6,195,599 +15,810  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240515 101~232 101~295 101~224 101~277 +0~046 454,272 4,050,479 -4,217 Hover/Click
Sep24 240515 102~016 102~095 102~015 102~077 +0~056 1,232 8,885 +535 Hover/Click
Dec24 240515 102~204 102~204 102~204 102~204 +0~056       Hover/Click
Total Volume and Open Interest 455,504 4,059,364 -3,682  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240515 94.975 94.995 94.970 94.985 +0.015 83,846 276,257 -19,786  
Sep24 240515 95.185 95.220 95.180 95.210 +0.030 56,692 241,932 +2,129  
Dec24 240515 95.390 95.445 95.385 95.440 +0.055 73,022 304,960 +7,309  
Mar25 240515 95.575 95.650 95.565 95.640 +0.075 49,320 192,187 -669  
Jun25 240515 95.745 95.830 95.735 95.820 +0.090 43,588 183,154 -501  
Sep25 240515 95.880 95.980 95.875 95.970 +0.100 31,932 130,324 +2,285  
Dec25 240515 96.000 96.110 95.995 96.095 +0.105 36,271 155,729 -114  
Mar26 240515 96.100 96.210 96.095 96.195 +0.110 22,180 108,213 +3,525  
Jun26 240515 96.180 96.290 96.175 96.275 +0.110 20,802 70,605 -683  
Sep26 240515 96.245 96.350 96.240 96.335 +0.105 16,576 53,999 -1,648  
Dec26 240515 96.290 96.395 96.285 96.380 +0.100 13,331 62,735 +476  
Mar27 240515 96.330 96.435 96.330 96.420 +0.100 10,614 54,764 +1,374  
Jun27 240515 96.365 96.465 96.365 96.455 +0.100 4,761 42,223 -131  
Sep27 240515 96.385 96.490 96.380 96.475 +0.100 3,883 36,663 +684  
Dec27 240515 96.395 96.495 96.390 96.485 +0.100 2,958 37,162 -64  
Mar28 240515 96.405 96.505 96.395 96.490 +0.100 2,240 12,610 -392  
Jun28 240515 96.405 96.505 96.405 96.490 +0.100 1,197 11,715 -173  
Sep28 240515 96.400 96.495 96.400 96.485 +0.100 961 5,323 -137  
Total Volume and Open Interest 479,307 2,236,988 -4,690  
Ultra T-Bond(CBOT)
Jun24 240515 123~21 125~15 123~12 125~06 +1~21 223,061 1,651,955 +9,285  
Sep24 240515 124~04 125~18 123~20 125~10 +1~23 115 336 +110  
Dec24 240515 126~16 126~16 126~16 126~16 +1~23        
Total Volume and Open Interest 223,176 1,652,291 +9,395  
Ultra 10-Yr T-Note(CBOT)
Jun24 240515 112~080 113~040 112~045 113~000 +0~255 354,345 2,150,151 +1,676  
Sep24 240515 112~195 113~195 112~195 113~160 +0~265 13,191 18,019 +12,465  
Dec24 240515 113~270 113~270 113~270 113~270 +0~265        
Total Volume and Open Interest 367,536 2,168,170 +14,141  
30 Day Federal Funds(CBOT)
May24 240515 94.673 94.673 94.670 94.673 +0.003 6,204 431,006 +1,661  
Jun24 240515 94.680 94.685 94.675 94.680 unch 1,741 117,994 +339  
Jul24 240515 94.690 94.695 94.680 94.685 unch 24,837 344,189 +5,552  
Aug24 240515 94.755 94.780 94.745 94.755 +0.010 51,612 224,589 -5,371  
Sep24 240515 94.800 94.840 94.795 94.815 +0.015 2,355 48,178 -666  
Oct24 240515 94.875 94.920 94.875 94.905 +0.030 26,309 154,840 +5,468  
Total Volume and Open Interest 145,421 1,560,110 +12,397  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240515 143.89 144.00 143.71 143.96 +0.07 791 12,599 +48 Hover/Click
Sep24 240515 143.29 143.29 143.29 143.29 +0.07 0 9 +0 Hover/Click
Dec24 240515 142.39 142.39 142.39 142.39 +0.07       Hover/Click
Total Volume and Open Interest 791 12,608 +48  
Euro-Buxl(EUREX)
Jun24 240515 129.26 132.24 129.26 131.76 +2.66 82,453 226,536 -2,342  
Sep24 240515 131.26 133.92 131.26 133.58 +2.82 310 1,426 +229  
Dec24 240515 133.64 133.64 133.64 133.64 +2.44        
Total Volume and Open Interest 82,763 227,962 -2,113  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240515 130.61 131.93 130.60 131.71 +1.20 585,432 1,325,567 -4,896 Hover/Click
Sep24 240515 131.37 132.65 131.37 132.48 +1.24 2,504 10,981 +1,392 Hover/Click
Dec24 240515 131.98 131.98 131.98 131.98 +1.03       Hover/Click
Total Volume and Open Interest 587,936 1,336,548 -3,504  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240515 116.69 117.37 116.67 117.24 +0.62 473,324 1,288,066 +13,604 Hover/Click
Sep24 240515 116.19 116.72 116.19 116.70 +0.62 1,059 2,463 +512 Hover/Click
Dec24 240515 118.46 118.46 118.46 118.46 +0.61       Hover/Click
Total Volume and Open Interest 474,383 1,290,529 +14,116  
Euro-Schatz(EUREX)
Jun24 240515 105.21 105.37 105.18 105.33 +0.15 353,976 2,287,042 -24,023  
Sep24 240515 105.71 105.71 105.68 105.68 +0.17 0 16,917 -150  
Dec24 240515 106.46 106.46 106.46 106.46 +0.16        
Total Volume and Open Interest 353,976 2,303,959 -24,173  
3-Mth Euribor(EUREX)
Jun24 240515 96.275 96.290 96.275 96.290 +0.010 1,237 5,177 +148  
Sep24 240515 96.495 96.545 96.495 96.540 +0.030 4,952 2,663 +31  
Dec24 240515 96.710 96.775 96.710 96.770 +0.055 6,361 2,735 -384  
Total Volume and Open Interest 107,272 43,807 -643  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240515 97~26 98~21 97~26 98~19 +0~31 171,527 646,624 +3,784 Hover/Click
Sep24 240515 98~16 98~25 98~16 98~23 +0~31 176 575 +175 Hover/Click
Total Volume and Open Interest 171,703 647,199 +3,959  
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 240515 96.270 96.295 96.270 96.290 +0.010 107,533 703,518 +8,042  
Sep24 240515 96.505 96.550 96.495 96.540 +0.030 104,853 464,200 -915  
Dec24 240515 96.715 96.790 96.705 96.770 +0.055 105,096 489,650 -763  
Total Volume and Open Interest 828,103 4,123,891 -82,973  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240515 95.63 95.64 95.61 95.64 +0.01 2,471 266,599 -986  
Sep24 240515 95.59 95.62 95.56 95.60 +0.01 22,335 317,245 -5,161  
Dec24 240515 95.62 95.65 95.58 95.63 +0.01 18,967 250,697 -4,450  
Mar25 240515 95.72 95.74 95.67 95.72 unch 9,486 138,020 +1,055  
Jun25 240515 95.82 95.84 95.77 95.82 unch 9,712 111,979 -793  
Sep25 240515 95.92 95.93 95.86 95.91 -0.01 7,949 90,165 -3,210  
Dec25 240515 95.99 96.00 95.92 95.98 unch 6,880 84,470 +779  
Mar26 240515 96.02 96.04 95.96 96.02 unch 1,524 49,274 -295  
Jun26 240515 95.98 96.04 95.98 96.03 -0.01 3,217 5,172 +10  
Sep26 240515 96.03 96.03 96.03 96.03 -0.01 0 531 +0  
Total Volume and Open Interest 82,541 1,314,674 -13,051  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240515 95.67 95.68 95.61 95.68 +0.01 137,818 1,137,390 -1,490  
Sep24 240515 95.68 95.68 95.68 95.68 +0.01        
Total Volume and Open Interest 137,818 1,137,390 -1,490  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240515 96.05 96.06 95.99 96.05 unch 127,754 839,335 -6,196  
Sep24 240515 96.05 96.05 96.05 96.05 unch        
Total Volume and Open Interest 127,754 839,335 -6,196  
Gold(CMX) Weekly Monthly
Jun24 240515 2362.9 2396.1 2357.1 2394.9 +35.0 243,075 258,250 -26,714 Hover/Click
Aug24 240515 2385.2 2418.5 2379.8 2417.6 +35.1 59,068 210,435 +18,950 Hover/Click
Oct24 240515 2407.0 2440.8 2403.6 2440.0 +35.2 552 14,458 +346 Hover/Click
Dec24 240515 2430.9 2464.1 2425.1 2462.9 +35.4 2,570 28,252 -74 Hover/Click
Feb25 240515 2453.8 2485.7 2449.7 2485.6 +35.2 862 5,142 +476 Hover/Click
Apr25 240515 2473.8 2506.5 2469.8 2505.5 +35.1 224 2,300 +39 Hover/Click
Jun25 240515 2508.4 2525.4 2502.1 2525.4 +35.1 6 1,251 +2 Hover/Click
Aug25 240515 2540.0 2544.3 2540.0 2544.3 +35.1 0 21 +0 Hover/Click
Oct25 240515 2562.7 2562.7 2562.7 2562.7 +35.1 0 25 +0 Hover/Click
Dec25 240515 2567.5 2580.4 2567.5 2580.4 +35.1 2 1,901 -1 Hover/Click
Feb26 240515 2600.6 2600.6 2600.6 2600.6 +35.1 0 1 +0 Hover/Click
Total Volume and Open Interest 306,520 522,331 -7,036  
Silver(CMX) Weekly Monthly
May24 240515 2861.0 2951.4 2861.0 2951.4 +102.9 253 259 +108 Hover/Click
Jul24 240515 2885.5 2999.0 2867.5 2972.9 +102.7 55,317 136,005 -46 Hover/Click
Sep24 240515 2914.0 3027.5 2896.0 3001.7 +102.3 2,595 16,685 +468 Hover/Click
Dec24 240515 2955.0 3064.0 2942.5 3041.9 +102.0 1,335 11,421 -22 Hover/Click
Mar25 240515 3050.0 3106.0 2990.5 3082.5 +102.4 320 2,134 +218 Hover/Click
May25 240515 3065.0 3109.0 3030.0 3109.0 +102.2 5 188 +5 Hover/Click
Jul25 240515 3135.1 3135.1 3135.1 3135.1 +102.1 0 54 +0 Hover/Click
Total Volume and Open Interest 60,417 168,370 +815  
Platinum(NYMEX) Weekly Monthly
Jul24 240515 1046.5 1078.4 1046.3 1070.1 +25.5 32,974 71,040 +3,129 Hover/Click
Oct24 240515 1056.6 1088.6 1056.4 1080.4 +26.8 1,842 11,261 -244 Hover/Click
Jan25 240515 1071.1 1093.7 1071.1 1090.4 +27.5 304 1,510 +37 Hover/Click
Apr25 240515 1084.8 1104.5 1081.5 1099.8 +28.0 58 113 -2 Hover/Click
Total Volume and Open Interest 35,235 84,334 +2,901  
Palladium(NYMEX) Weekly Monthly
Jun24 240515 985.00 1024.00 983.00 1015.00 +32.60 5,215 19,580 -44 Hover/Click
Sep24 240515 1005.00 1031.00 992.50 1022.70 +32.20 2,104 7,714 +929 Hover/Click
Dec24 240515 1014.00 1038.50 1014.00 1034.30 +33.70 0 160 +0 Hover/Click
Total Volume and Open Interest 7,322 27,472 +885  
Copper(CMX) Weekly Monthly
May24 240515 499.00 517.75 486.40 496.95 +1.60 853 2,762 -236 Hover/Click
Jul24 240515 490.00 512.80 481.40 492.45 +2.95 98,627 188,872 +1,251 Hover/Click
Sep24 240515 472.35 494.00 471.10 479.60 +5.75 24,098 64,772 +2,579 Hover/Click
Dec24 240515 468.25 487.95 468.00 477.00 +7.75 12,088 41,367 +764 Hover/Click
Mar25 240515 472.60 482.80 469.15 474.40 +7.65 1,821 8,577 +305 Hover/Click
Total Volume and Open Interest 139,450 316,999 +4,997  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240515 39680 40063 39652 40039 +362 85,734 99,014 -2,529 Hover/Click
Sep24 240515 40082 40452 40048 40435 +369 296 513 +51 Hover/Click
Dec24 240515 40562 40786 40465 40465 +341 0 16 +0 Hover/Click
Mar25 240515 40698 40698 40698 40698 +343 0 3 +0 Hover/Click
Total Volume and Open Interest 86,030 99,546 -2,478  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240515 5268.50 5337.25 5266.25 5333.00 +63.50 922,763 2,024,672 +7,756 Hover/Click
Sep24 240515 5327.50 5397.50 5324.50 5394.00 +64.75 1,127 31,484 +487 Hover/Click
Dec24 240515 5389.50 5455.00 5384.50 5452.00 +65.00 35 3,987 +10 Hover/Click
Mar25 240515 5508.00 5508.00 5508.00 5508.00 +65.00 6 283 +3 Hover/Click
Total Volume and Open Interest 923,931 2,061,222 +8,256  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240515 18409.75 18707.00 18393.00 18691.75 +276.75 411,036 239,941 +1,836 Hover/Click
Sep24 240515 18635.25 18938.50 18623.00 18925.00 +280.00 876 3,549 +99 Hover/Click
Dec24 240515 18864.75 19153.00 18844.50 19141.75 +281.25 15 173 +2 Hover/Click
Total Volume and Open Interest 411,927 243,672 +1,937  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240515 3033.90 3072.70 3031.10 3054.60 +21.80 8,082 37,404 +319 Hover/Click
Sep24 240515 3079.70 3094.30 3079.70 3079.70 +20.90 0 3 +0 Hover/Click
Dec24 240515 3095.10 3095.10 3095.10 3095.10 +19.90       Hover/Click
Total Volume and Open Interest 8,082 37,407 +319  
Volatility Index(CBOE)
May24 240515 13.60 13.66 12.85 12.88 -0.64 67,525 125,307 -13,868  
Jun24 240515 14.25 14.30 13.70 13.78 -0.48 58,207 151,018 +8,552  
Jul24 240515 14.94 15.00 14.50 14.54 -0.41 23,732 61,081 +2,432  
Aug24 240515 15.52 15.55 15.15 15.17 -0.34 10,707 33,777 +41  
Total Volume and Open Interest 176,665 436,238 -1,441  
S & P 600(CME)
Jun24 240515 1350.70 1353.90 1350.70 1350.70 +4.80 0 589 +0  
Sep24 240515 1365.70 1365.70 1365.70 1365.70 +4.80        
Total Volume and Open Interest 0 589 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240515 2097.20 2132.50 2094.50 2118.90 +23.90 114,511 462,507 +1,810 Hover/Click
Sep24 240515 2119.00 2153.20 2117.10 2141.50 +24.50 129 1,363 +48 Hover/Click
Dec24 240515 2159.70 2159.70 2159.70 2159.70 +23.50       Hover/Click
Total Volume and Open Interest 114,640 463,870 +1,858  
Nikkei 225(CME)
Jun24 240515 38625 38850 38285 38720 +110 4,009 16,022 +31  
Sep24 240515 38550 38880 38345 38750 +85 0 79 +0  
Total Volume and Open Interest 4,009 16,101 +31  
Nikkei 225(SGX) Weekly Monthly
Jun24 240515 38280 38835 38170 38385 +95 24,751 106,901 +550  
Sep24 240515 38235 38800 38230 38335 +95 11 472 +8  
Dec24 240515 38105 38105 38105 38105 +95 0 4,737 +0  
Total Volume and Open Interest 24,762 114,858 +558  
Nikkei 225 Mini(JPX)
Jun24 240515 38270 38835 38180 38380 +70 692,446 397,553 +9,330  
Sep24 240515 38245 38805 38160 38360 +60 19,083 14,981 +271  
Dec24 240515 38020 38560 37950 38120 +70 1,992 5,428 +72  
Total Volume and Open Interest 721,231 429,805 +9,767  
Nikkei 225(JPX)
Jun24 240515 38270 38840 38180 38380 +70 42,925 207,675 +1,473  
Sep24 240515 38240 38790 38230 38360 +60 380 9,660 +383  
Dec24 240515 38210 38350 38100 38120 +70 26 42,390 +1  
Total Volume and Open Interest 43,334 281,537 +1,858  
Nikkei 225(CME) Yen
Jun24 240515 38595 38835 38270 38705 +115 16,003 50,160 +139  
Sep24 240515 38675 38760 38265 38675 +110 0 32 +0  
Dec24 240515 38730 38730 38730 38730 +65        
Total Volume and Open Interest 16,003 50,192 +139  
Nikkei 225(CME) e-Mini Yen
Jun24 240515 38705 38705 38705 38705 +115 0 1 +0  
Sep24 240515 38675 38675 38675 38675 +110        
Dec24 240515 38730 38730 38730 38730 +65        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240515 8249.5 8257.0 8206.5 8243.0 +13.0 91,405 201,021 -10,347  
Jun24 240515 8205.0 8214.0 8163.0 8200.0 +13.0 62,512 30,924 +7,637  
Jul24 240515 8220.0 8220.0 8220.0 8220.0 +13.0        
Sep24 240515 8277.5 8277.5 8277.5 8277.5 +13.0        
Dec24 240515 8330.0 8330.0 8330.0 8330.0 +13.0 1 17 +0  
Mar25 240515 8394.0 8394.0 8394.0 8394.0 +13.0        
Total Volume and Open Interest 153,918 231,962 -2,710  
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 240515 18899.0 19003.0 18855.0 18985.0 +143.0 25,835 66,188 -2,701  
Sep24 240515 19150.0 19180.0 19150.0 19180.0 +143.0 13 112 +2  
Dec24 240515 19362.0 19362.0 19362.0 19362.0 +144.0 5 155 +5  
Total Volume and Open Interest 25,853 66,455 -2,694  
Mini-DAX(EUREX)
Jun24 240515 18900.0 19002.0 18854.0 18985.0 +143.0 19,554 9,987 -622  
Sep24 240515 19056.0 19180.0 19056.0 19180.0 +143.0 9 92 -13  
Dec24 240515 19213.0 19362.0 19213.0 19362.0 +144.0 0 7 +0  
Total Volume and Open Interest 19,563 10,086 -635  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240515 5089 5103 5070 5096 +18 406,915 2,697,926 -20,504  
Sep24 240515 5127 5145 5120 5140 +19 46 39,846 -6  
Dec24 240515 5168 5168 5168 5168 +17 1 40,521 +1  
Total Volume and Open Interest 406,962 2,778,748 -20,509  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240515 11826 11913 11811 11910 +116 27,368 170,349 -1,298  
Sep24 240515 11942 11942 11942 11942 +114 1 86 -1  
Dec24 240515 11977 11977 11977 11977 +111 0 1,202 +0  
Total Volume and Open Interest 27,369 171,645 -1,299  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240515 8451.00 8489.00 8440.00 8451.50 +9.50 63,772 565,717 -4,264  
Sep24 240515 8489.00 8489.00 8489.00 8489.00 +11.50 7 160 +7  
Dec24 240515 8548.00 8548.00 8548.00 8548.00 +11.50 16 211 +16  
Total Volume and Open Interest 63,795 566,088 -4,241  
SPI 200(SFE) Weekly Monthly
Jun24 240515 7763.0 7823.0 7754.0 7792.0 +29.0 37,558 275,719 +4,923  
Sep24 240515 7772.0 7772.0 7772.0 7772.0 +29.0 0 183 +0  
Dec24 240515 7755.0 7755.0 7755.0 7755.0 +29.0 0 44 +0  
Total Volume and Open Interest 37,560 276,036 +4,924  
FTSE MIB(ISE)
Jun24 240515 34925.00 35120.00 34875.00 35073.00 +214.00 10,894 119,154 +942  
Sep24 240515 35100.00 35223.00 35080.00 35223.00 +214.00 1 242 -1  
Dec24 240515 35147.00 35147.00 35147.00 35147.00 +214.00        
Total Volume and Open Interest 10,895 119,396 +941  
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
Jun24 240515 581.00 581.00 572.15 579.05 +3.60 130 502 +69  
Jul24 240515 576.55 576.55 576.55 576.55 +3.60        
Aug24 240515 574.05 574.05 574.05 574.05          
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