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 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240516 1214.00 1219.75 1210.00 1216.25 +2.75 115,517 348,960 -2,566 Hover/Click
Aug24 240516 1215.50 1221.00 1212.25 1216.75 +0.50 23,165 46,630 +1,250 Hover/Click
Sep24 240516 1203.50 1206.75 1197.25 1200.75 -2.00 9,242 27,214 +325 Hover/Click
Nov24 240516 1200.50 1204.75 1195.25 1199.00 -2.00 47,670 193,544 +2,629 Hover/Click
Jan25 240516 1212.00 1215.75 1206.75 1210.25 -2.00 6,703 39,868 -7 Hover/Click
Mar25 240516 1210.25 1214.25 1205.75 1208.75 -1.75 7,032 60,186 +702 Hover/Click
May25 240516 1213.25 1217.50 1209.50 1212.00 -1.50 2,189 18,042 +217 Hover/Click
Jul25 240516 1218.75 1223.00 1216.00 1218.25 -1.50 1,095 9,240 +4 Hover/Click
Aug25 240516 1213.25 1215.75 1209.00 1211.25 -2.50 267 231 +62 Hover/Click
Sep25 240516 1188.50 1190.25 1188.50 1190.25 -3.50 43 144 -2 Hover/Click
Nov25 240516 1185.00 1189.50 1181.75 1182.75 -3.75 396 8,390 +104 Hover/Click
Jan26 240516 1191.00 1191.00 1191.00 1191.00 -3.75 1 45 +0 Hover/Click
Mar26 240516 1190.00 1190.00 1190.00 1190.00 -3.75 0 26 +0 Hover/Click
May26 240516 1192.50 1192.50 1192.50 1192.50 -3.75 0 44 +0 Hover/Click
Total Volume and Open Interest 213,320 752,790 +2,717  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240516 371.70 372.60 366.70 367.70 -4.00 79,174 228,550 -248 Hover/Click
Aug24 240516 369.80 370.60 364.40 365.30 -4.40 15,204 40,107 -515 Hover/Click
Sep24 240516 369.40 369.70 363.60 364.40 -4.70 9,444 34,595 -295 Hover/Click
Oct24 240516 368.90 369.10 363.20 364.00 -4.50 4,394 25,370 +449 Hover/Click
Dec24 240516 371.10 371.70 365.80 366.60 -4.40 28,888 95,641 -1,039 Hover/Click
Jan25 240516 372.20 372.20 366.50 367.30 -4.50 3,523 13,787 +194 Hover/Click
Mar25 240516 370.20 370.50 364.60 365.30 -4.80 3,322 14,211 +179 Hover/Click
May25 240516 369.90 370.20 364.10 364.70 -5.20 746 3,888 -194 Hover/Click
Jul25 240516 370.80 370.80 365.30 365.70 -5.30 149 2,826 -8 Hover/Click
Aug25 240516 366.70 366.70 364.30 364.30 -5.10 169 582 +130 Hover/Click
Total Volume and Open Interest 145,043 461,161 -1,363  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240516 43.55 44.69 43.35 44.52 +0.97 96,851 238,645 -2,588 Hover/Click
Aug24 240516 43.86 44.95 43.66 44.80 +0.95 19,771 56,640 +559 Hover/Click
Sep24 240516 44.11 45.16 43.90 45.01 +0.90 12,143 36,461 -862 Hover/Click
Oct24 240516 44.28 45.32 44.10 45.18 +0.87 8,111 25,476 -1,433 Hover/Click
Dec24 240516 44.63 45.66 44.48 45.53 +0.85 29,737 127,751 +2,569 Hover/Click
Jan25 240516 44.84 45.82 44.68 45.70 +0.81 4,748 21,770 +155 Hover/Click
Mar25 240516 45.06 45.95 44.85 45.82 +0.76 3,441 20,817 +688 Hover/Click
May25 240516 45.30 46.15 45.09 46.01 +0.71 814 6,035 +175 Hover/Click
Jul25 240516 45.53 46.34 45.36 46.22 +0.68 245 3,087 +41 Hover/Click
Aug25 240516 45.72 46.20 45.34 46.10 +0.66 156 722 +34 Hover/Click
Total Volume and Open Interest 176,142 542,543 -694  
Canola(WCE) Weekly Monthly
Jul24 240516 648.5 655.5 645.5 651.5 +2.2 25,821 138,389 -1,598 Hover/Click
Nov24 240516 668.8 676.8 666.3 673.2 +3.9 14,124 91,350 +2,926 Hover/Click
Jan25 240516 678.1 684.9 674.3 681.8 +5.0 1,022 14,055 +155 Hover/Click
Mar25 240516 683.3 691.9 681.5 689.6 +6.2 187 2,661 +105 Hover/Click
May25 240516 685.5 694.2 685.5 693.0 +8.6 15 245 +3 Hover/Click
Jul25 240516 687.9 691.0 687.7 690.7 +9.8 2 186 +1 Hover/Click
Total Volume and Open Interest 41,176 246,973 +1,597  
Corn(CBOT) Weekly Monthly
Jul24 240516 462.25 465.25 456.00 457.00 -5.50 246,243 662,401 -7,922 Hover/Click
Sep24 240516 473.00 476.00 466.50 467.75 -5.50 108,174 283,987 +7,103 Hover/Click
Dec24 240516 486.50 489.50 480.50 481.75 -5.25 140,713 411,911 +6,360 Hover/Click
Mar25 240516 499.00 501.50 493.50 494.75 -4.50 11,567 66,381 +1,763 Hover/Click
May25 240516 506.75 509.00 501.25 502.50 -4.25 3,551 14,198 +221 Hover/Click
Jul25 240516 511.75 514.25 507.00 508.00 -4.25 3,607 30,978 +231 Hover/Click
Sep25 240516 492.75 494.00 488.50 489.25 -3.50 499 4,598 -49 Hover/Click
Dec25 240516 494.25 495.75 490.25 490.75 -4.00 3,469 34,404 +730 Hover/Click
Mar26 240516 504.50 505.50 500.25 500.75 -3.75 35 922 +6 Hover/Click
May26 240516 506.75 507.00 506.75 507.00 -3.75 19 113 +19 Hover/Click
Total Volume and Open Interest 517,942 1,513,072 +8,330  
Wheat(CBOT) Weekly Monthly
Jul24 240516 664.25 681.50 656.75 663.25 -2.50 86,543 202,015 -1,603 Hover/Click
Sep24 240516 685.00 701.25 677.50 683.50 -2.50 29,824 80,889 -758 Hover/Click
Dec24 240516 708.00 724.25 701.50 707.00 -2.50 26,166 78,715 +3,697 Hover/Click
Mar25 240516 725.50 741.00 719.50 724.75 -2.50 8,701 19,120 +385 Hover/Click
May25 240516 732.25 745.25 725.50 730.50 -2.25 3,060 5,168 +95 Hover/Click
Jul25 240516 724.00 734.25 717.50 722.75 -2.00 1,637 5,518 +290 Hover/Click
Total Volume and Open Interest 156,536 394,761 +2,213  
Wheat(KCBT) Weekly Monthly
Jul24 240516 674.00 691.50 671.25 673.25 -1.75 37,506 116,689 -2,421 Hover/Click
Sep24 240516 688.00 705.00 684.75 687.00 -1.75 19,523 58,703 -210 Hover/Click
Dec24 240516 709.00 725.25 705.75 707.75 -1.75 12,726 45,576 +855 Hover/Click
Mar25 240516 723.25 741.25 721.75 723.75 -1.75 2,817 10,059 +387 Hover/Click
May25 240516 731.50 746.00 726.75 729.00 -1.75 633 1,953 +94 Hover/Click
Jul25 240516 722.00 734.25 717.75 720.00 -0.75 243 1,593 +92 Hover/Click
Sep25 240516 726.50 736.25 720.75 722.50 -0.50 27 195 +10 Hover/Click
Total Volume and Open Interest 73,481 234,965 -1,189  
Wheat(MGE) Weekly Monthly
Jul24 240516 726.75 741.25 717.50 720.75 -6.25 6,878 26,299 -288 Hover/Click
Sep24 240516 735.00 750.00 727.50 730.25 -5.00 3,157 12,584 +621 Hover/Click
Dec24 240516 748.25 761.25 742.50 744.75 -3.75 1,561 7,555 +45 Hover/Click
Mar25 240516 758.50 770.00 755.00 756.25 -2.50 100 1,493 +23 Hover/Click
May25 240516 757.50 760.00 757.50 759.75 -1.25 2 172 +0 Hover/Click
Jul25 240516 757.00 757.00 757.00 757.00 -8.75 4 59 +1 Hover/Click
Total Volume and Open Interest 11,716 48,432 +406  
Oats(CBOT) Weekly Monthly
Jul24 240516 397.50 400.75 383.00 386.00 -11.75 578 3,424 +75 Hover/Click
Sep24 240516 392.25 394.00 383.00 384.75 -9.50 35 52 +4 Hover/Click
Dec24 240516 392.00 392.00 380.00 381.00 -9.25 113 876 +45 Hover/Click
Mar25 240516 385.00 385.00 385.00 385.00 -9.25 0 2 +0 Hover/Click
Total Volume and Open Interest 726 4,358 +111  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240516 19.03 19.18 18.83 19.10 -0.01 360 4,922 -121 Hover/Click
Sep24 240516 15.49 15.55 15.45 15.53 +0.06 53 3,704 +35 Hover/Click
Nov24 240516 15.52 15.53 15.51 15.53 +0.05 17 267 +9 Hover/Click
Total Volume and Open Interest 440 8,997 -145  
Live Cattle(CME) Weekly Monthly
Jun24 240516 178.550 179.800 178.550 179.035 +0.785 30,945 56,125 -3,633 Hover/Click
Aug24 240516 176.850 178.130 176.700 177.380 +0.845 26,896 106,324 +5,132 Hover/Click
Oct24 240516 179.750 181.200 179.700 180.630 +0.930 12,962 49,355 +977 Hover/Click
Dec24 240516 183.850 185.150 183.850 184.550 +0.720 6,248 32,683 +686 Hover/Click
Feb25 240516 187.250 188.500 187.250 187.950 +0.700 2,134 13,141 +253 Hover/Click
Apr25 240516 189.380 190.400 189.380 189.900 +0.520 765 7,916 +55 Hover/Click
Total Volume and Open Interest 80,381 271,075 +3,640  
Feeder Cattle(CME) Weekly Monthly
May24 240516 243.400 245.535 243.400 244.850 +1.700 1,874 4,367 -395 Hover/Click
Aug24 240516 255.700 258.700 255.700 257.350 +1.470 8,493 22,731 +187 Hover/Click
Sep24 240516 257.300 259.685 257.275 258.400 +1.450 2,650 7,540 +182 Hover/Click
Oct24 240516 258.350 260.200 258.150 258.950 +1.265 2,262 7,736 +450 Hover/Click
Nov24 240516 257.300 259.585 257.300 258.400 +1.200 745 4,067 +126 Hover/Click
Jan25 240516 256.000 256.730 255.235 255.580 +1.095 257 2,509 -12 Hover/Click
Mar25 240516 254.380 255.580 254.250 254.450 +0.950 102 409 +32 Hover/Click
Total Volume and Open Interest 16,394 49,432 +573  
Lean Hogs(CME) Weekly Monthly
Jun24 240516 97.380 100.100 96.430 98.380 +0.880 18,413 45,059 -3,049 Hover/Click
Jul24 240516 100.580 103.100 99.480 101.630 +0.750 12,333 68,420 -119 Hover/Click
Aug24 240516 99.800 102.000 98.980 100.800 +0.770 9,308 48,872 +574 Hover/Click
Oct24 240516 84.550 85.380 83.980 84.680 +0.100 3,520 55,462 -10 Hover/Click
Dec24 240516 76.930 77.550 76.600 77.200 +0.200 3,925 37,805 -280 Hover/Click
Feb25 240516 80.900 81.300 80.700 81.100 +0.170 1,089 12,556 -278 Hover/Click
Apr25 240516 85.000 85.250 84.730 85.050 +0.050 256 4,243 -92 Hover/Click
May25 240516 89.180 89.200 89.150 89.180 +0.130 14 117 +5  
Total Volume and Open Interest 48,926 274,168 -6,363  
Class III Milk(CME) Weekly Monthly
May24 240516 18.70 18.73 18.67 18.73 +0.03 280 4,253 +2 Hover/Click
Jun24 240516 20.90 21.25 20.76 21.12 +0.27 1,666 5,031 -2 Hover/Click
Jul24 240516 20.18 20.57 20.16 20.50 +0.32 598 2,730 +96 Hover/Click
Aug24 240516 19.95 20.15 19.82 20.09 +0.30 293 1,992 +106 Hover/Click
Sep24 240516 19.92 20.06 19.80 19.87 +0.05 120 1,586 +12 Hover/Click
Oct24 240516 19.68 19.77 19.59 19.63 unch 67 1,295 +23 Hover/Click
Nov24 240516 19.38 19.39 19.29 19.33 +0.03 31 1,256 +7 Hover/Click
Dec24 240516 18.80 18.84 18.76 18.78 +0.18 8 1,110 -3 Hover/Click
Jan25 240516 18.35 18.35 18.30 18.30 unch 11 656 +7 Hover/Click
Feb25 240516 18.32 18.32 18.32 18.32 unch 1 655 +0 Hover/Click
Mar25 240516 18.30 18.32 18.30 18.30 unch 0 601 +0 Hover/Click
Apr25 240516 18.65 18.65 18.59 18.60 +0.30 6 434 +6 Hover/Click
May25 240516 18.30 18.35 18.30 18.30 unch 2 390 +0 Hover/Click
Total Volume and Open Interest 3,084 23,043 +255  
Cocoa(ICE) Weekly Monthly
Jul24 240516 7896 7951 7202 7393 -450 12,277 46,969 +17 Hover/Click
Sep24 240516 7410 7471 6801 6975 -411 5,856 31,313 -563 Hover/Click
Dec24 240516 6683 6748 6175 6327 -356 3,289 36,325 -154 Hover/Click
Mar25 240516 6030 6050 5614 5768 -288 1,937 16,315 +26 Hover/Click
May25 240516 5837 5837 5481 5597 -270 1,051 7,313 +32 Hover/Click
Jul25 240516 5729 5729 5413 5517 -262 485 5,321 +68 Hover/Click
Sep25 240516 5656 5656 5351 5462 -265 420 1,390 +183 Hover/Click
Total Volume and Open Interest 25,464 146,340 -389  
Coffee "C"(ICE) Weekly Monthly
May24 240516 199.55 199.55 199.55 199.55 -1.70 2 111 -66 Hover/Click
Jul24 240516 199.40 200.35 196.75 197.90 -1.50 20,338 96,167 -417 Hover/Click
Sep24 240516 198.85 199.25 195.85 196.95 -1.45 9,709 61,466 +488 Hover/Click
Dec24 240516 197.50 198.35 194.95 196.05 -1.45 3,953 37,493 +472 Hover/Click
Mar25 240516 196.80 197.60 194.35 195.40 -1.40 1,791 13,609 +162 Hover/Click
May25 240516 195.90 196.95 194.30 195.05 -1.45 755 4,334 -105 Hover/Click
Total Volume and Open Interest 37,824 223,287 +944  
Orange Juice(ICE) Weekly Monthly
Jul24 240516 429.10 438.50 429.10 438.50 +10.00 1,264 7,500 -183 Hover/Click
Sep24 240516 416.95 421.95 416.95 420.60 +4.90 432 1,339 +128 Hover/Click
Nov24 240516 410.00 411.30 409.70 411.30 +3.00 63 334 +23 Hover/Click
Jan25 240516 403.85 404.90 403.85 404.50 +1.75 1 49 +0 Hover/Click
Mar25 240516 398.15 398.15 398.15 398.15 +1.75 1 4 +1 Hover/Click
May25 240516 390.10 390.10 390.10 390.10 +1.75       Hover/Click
Total Volume and Open Interest 1,761 9,227 -31  
Sugar #11(ICE) Weekly Monthly
Jul24 240516 18.65 18.65 17.95 18.33 -0.32 60,775 356,551 +1,144 Hover/Click
Oct24 240516 18.70 18.70 18.02 18.37 -0.33 24,719 197,692 +695 Hover/Click
Mar25 240516 19.02 19.02 18.35 18.67 -0.34 16,002 123,975 +844 Hover/Click
May25 240516 18.53 18.53 18.00 18.26 -0.27 4,177 52,933 -443 Hover/Click
Jul25 240516 18.36 18.36 17.88 18.10 -0.26 3,187 39,535 -198 Hover/Click
Oct25 240516 18.42 18.42 17.99 18.17 -0.25 2,973 28,800 -764 Hover/Click
Mar26 240516 18.73 18.73 18.31 18.45 -0.22 1,380 13,552 +6 Hover/Click
May26 240516 18.03 18.15 17.91 18.03 -0.15 852 5,038 +18 Hover/Click
Total Volume and Open Interest 115,757 829,891 +2,285  
London Cocoa(LCE) Weekly Monthly
Jul24 240516 6520 6731 6070 6229 -325 14,937 44,795 +4,193 Hover/Click
Sep24 240516 6085 6334 5710 5863 -311 7,623 47,779 +740 Hover/Click
Dec24 240516 5443 5631 5134 5218 -267 5,213 49,231 +45 Hover/Click
Mar25 240516 4855 4995 4610 4674 -213 5,784 47,331 +963 Hover/Click
May25 240516 4652 4770 4404 4465 -216 1,968 18,106 +57 Hover/Click
Jul25 240516 4511 4578 4276 4335 -210 932 11,799 +45 Hover/Click
Sep25 240516 4500 4500 4202 4262 -208 540 6,549 +48 Hover/Click
Total Volume and Open Interest 42,567 238,283 +6,075  
London Sugar(LCE) Weekly Monthly
Aug24 240516 542.30 542.80 527.70 536.20 -6.10 8,388 45,087 -1,006 Hover/Click
Oct24 240516 522.50 522.60 509.60 516.00 -6.40 3,209 17,223 +129 Hover/Click
Dec24 240516 514.00 515.50 502.20 507.40 -7.40 2,444 11,674 +799 Hover/Click
Mar25 240516 517.00 519.40 504.80 510.60 -7.50 916 10,285 +174 Hover/Click
May25 240516 517.90 522.00 506.80 513.40 -5.90 371 3,915 +127 Hover/Click
Total Volume and Open Interest 15,691 92,189 +322  
Cotton(ICE) Weekly Monthly
Jul24 240516 75.64 77.24 75.22 76.24 +0.83 28,504 105,556 -1,243 Hover/Click
Oct24 240516 76.30 76.51 76.20 76.20 +0.93 59 222 +14 Hover/Click
Dec24 240516 74.33 75.75 74.33 75.19 +0.90 19,090 87,256 +1,111 Hover/Click
Mar25 240516 75.85 77.32 75.85 76.80 +0.95 2,571 18,424 +195 Hover/Click
May25 240516 77.08 78.64 77.08 78.12 +1.04 744 3,016 -25 Hover/Click
Jul25 240516 78.57 79.09 78.19 78.76 +1.05 596 2,116 -45 Hover/Click
Total Volume and Open Interest 52,102 221,271 +20  
Crude Oil(NYM) Weekly Monthly
Jun24 240516 78.84 79.85 78.20 79.23 +0.60 307,410 174,161 -30,841 Hover/Click
Jul24 240516 78.36 79.30 77.75 78.73 +0.57 259,532 331,685 +2,639 Hover/Click
Aug24 240516 77.83 78.73 77.27 78.27 +0.59 120,792 194,399 +12,725 Hover/Click
Sep24 240516 77.26 78.11 76.72 77.73 +0.59 69,712 135,123 +5,830 Hover/Click
Oct24 240516 76.67 77.48 76.15 77.17 +0.59 39,309 100,040 +3,822 Hover/Click
Nov24 240516 76.14 76.92 75.65 76.64 +0.58 16,643 47,758 -793 Hover/Click
Dec24 240516 75.64 76.40 75.15 76.15 +0.59 58,178 176,871 -1,579 Hover/Click
Jan25 240516 75.32 75.88 74.70 75.66 +0.58 10,628 50,747 -197 Hover/Click
Feb25 240516 74.78 75.36 74.67 75.20 +0.56 13,851 31,604 +881 Hover/Click
Mar25 240516 74.48 74.95 73.83 74.75 +0.55 11,292 40,087 +138 Hover/Click
Apr25 240516 73.82 74.48 73.82 74.34 +0.55 1,753 25,836 -507 Hover/Click
May25 240516 73.72 74.10 73.36 73.95 +0.53 1,403 25,264 +473 Hover/Click
Jun25 240516 73.12 73.77 72.72 73.59 +0.52 14,989 96,765 -1,129 Hover/Click
Jul25 240516 73.00 73.20 72.88 73.20 +0.50 165 22,484 +2 Hover/Click
Aug25 240516 72.84 72.84 72.84 72.84 +0.50 202 14,629 -39 Hover/Click
Sep25 240516 72.06 72.62 71.89 72.50 +0.49 716 23,188 +207 Hover/Click
Total Volume and Open Interest 952,651 1,787,763 -8,550  
e-miNY Crude Oil(NYM)
Jun24 240516 78.850 79.825 78.200 79.225 +0.600 7,760 2,717 -83  
Jul24 240516 78.400 79.275 77.775 78.750 +0.600 2,607 567 +143  
Aug24 240516 77.850 78.700 77.300 78.275 +0.600 102 134 -3  
Sep24 240516 77.500 78.000 77.325 77.725 +0.575 26 119 +20  
Oct24 240516 77.175 77.175 77.175 77.175 +0.600 0 15 +0  
Nov24 240516 76.500 76.875 75.750 76.650 +0.600 17 10 +0  
Dec24 240516 75.375 76.375 75.375 76.150 +0.600 25 220 -2  
Jan25 240516 74.950 75.650 74.950 75.650 +0.575 1 9 +1  
Feb25 240516 75.200 75.200 75.200 75.200 +0.550 0 1 +0  
Mar25 240516 74.775 74.775 74.750 74.750 +0.550 0 3 +0  
Total Volume and Open Interest 10,577 3,913 +101  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240516 242.76 245.65 241.87 244.37 +2.06 54,381 74,863 -1,350 Hover/Click
Jul24 240516 244.28 247.08 243.35 245.96 +2.15 38,831 65,204 +2,036 Hover/Click
Aug24 240516 246.05 248.68 245.04 247.54 +2.08 20,312 33,433 -1,015 Hover/Click
Sep24 240516 247.56 250.02 246.50 248.97 +2.03 20,229 53,085 -722 Hover/Click
Oct24 240516 248.37 250.67 247.31 249.62 +1.89 10,851 29,815 +1,224 Hover/Click
Nov24 240516 249.09 250.76 247.50 249.68 +1.79 4,616 27,597 +203 Hover/Click
Dec24 240516 247.99 250.46 247.24 249.39 +1.70 11,840 44,245 -224 Hover/Click
Jan25 240516 248.42 250.69 248.28 249.63 +1.60 2,441 15,795 +490 Hover/Click
Feb25 240516 248.14 249.64 247.15 249.00 +1.50 1,363 5,270 +151 Hover/Click
Mar25 240516 247.73 248.63 247.44 247.45 +1.40 1,564 9,816 +212 Hover/Click
Apr25 240516 246.12 246.12 245.43 245.43 +1.31 722 6,427 +281 Hover/Click
May25 240516 244.95 244.95 243.65 244.13 +1.17 540 4,385 +132 Hover/Click
Jun25 240516 242.93 244.27 241.82 243.22 +1.09 871 14,105 -8 Hover/Click
Jul25 240516 242.75 242.75 242.75 242.75 +1.01 206 1,086 -27 Hover/Click
Total Volume and Open Interest 169,555 397,078 +1,483  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240516 250.09 254.40 250.09 253.78 +4.10 62,981 79,366 -7,940 Hover/Click
Jul24 240516 248.99 252.90 248.93 252.38 +3.77 69,365 103,888 +2,913 Hover/Click
Aug24 240516 246.39 249.73 245.93 249.17 +3.24 37,068 47,135 +3,536 Hover/Click
Sep24 240516 241.90 245.05 241.43 244.44 +2.78 29,893 53,004 +3,377 Hover/Click
Oct24 240516 222.55 225.35 221.94 224.72 +2.31 11,309 33,515 +660 Hover/Click
Nov24 240516 217.14 219.19 215.98 218.59 +2.01 8,565 23,512 +96 Hover/Click
Dec24 240516 213.33 215.08 212.11 214.49 +1.67 10,098 29,884 +275 Hover/Click
Jan25 240516 211.80 213.01 210.60 212.48 +1.50 2,300 13,400 +216 Hover/Click
Feb25 240516 211.95 212.84 210.88 212.42 +1.43 1,352 2,707 +3 Hover/Click
Mar25 240516 213.12 214.60 212.68 214.06 +1.36 1,130 6,721 +54 Hover/Click
Total Volume and Open Interest 235,351 406,862 +3,338  
e-miNY RBOB Gasoline(NYM)
Jun24 240516 249.70 253.80 249.70 253.78 +4.10 0 2 +0  
Jul24 240516 252.38 252.38 252.38 252.38 +3.77        
Aug24 240516 249.17 249.17 249.17 249.17 +3.24        
Sep24 240516 244.44 244.44 244.44 244.44 +2.78        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240516 2.405 2.575 2.389 2.495 +0.079 147,573 145,554 -19,011 Hover/Click
Jul24 240516 2.622 2.753 2.609 2.687 +0.056 104,007 289,828 -569 Hover/Click
Aug24 240516 2.690 2.812 2.682 2.749 +0.048 36,652 94,266 +521 Hover/Click
Sep24 240516 2.670 2.768 2.653 2.716 +0.044 37,924 180,281 -361 Hover/Click
Oct24 240516 2.738 2.836 2.722 2.784 +0.044 46,947 138,505 +1,999 Hover/Click
Nov24 240516 3.082 3.161 3.064 3.118 +0.038 12,618 75,972 +2,127 Hover/Click
Dec24 240516 3.570 3.626 3.549 3.590 +0.028 7,238 73,934 -592 Hover/Click
Jan25 240516 3.826 3.889 3.811 3.857 +0.032 16,837 89,232 -323 Hover/Click
Feb25 240516 3.649 3.714 3.648 3.688 +0.030 8,531 39,795 +455 Hover/Click
Mar25 240516 3.255 3.304 3.245 3.287 +0.035 7,239 83,596 +1,648 Hover/Click
Apr25 240516 3.011 3.059 3.003 3.043 +0.036 11,641 75,412 -2,346 Hover/Click
May25 240516 3.048 3.094 3.041 3.081 +0.034 3,420 30,639 -98 Hover/Click
Jun25 240516 3.223 3.260 3.213 3.259 +0.039 1,958 14,213 +252 Hover/Click
Jul25 240516 3.408 3.449 3.408 3.449 +0.045 2,229 21,158 -233 Hover/Click
Aug25 240516 3.447 3.488 3.440 3.488 +0.045 768 10,125 +115 Hover/Click
Sep25 240516 3.418 3.459 3.413 3.459 +0.044 499 9,132 +17 Hover/Click
Total Volume and Open Interest 457,518 1,546,190 -15,783  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240516 83.03 83.78 82.31 83.27 +0.52 333,574 405,526 -16,664 Hover/Click
Aug24 240516 82.60 83.32 81.91 82.87 +0.54 258,349 387,845 -8,199 Hover/Click
Sep24 240516 82.10 82.76 81.40 82.36 +0.53 171,146 309,935 +17,479 Hover/Click
Oct24 240516 81.49 82.17 80.88 81.82 +0.52 73,546 164,934 -2,333 Hover/Click
Nov24 240516 80.98 81.62 80.36 81.30 +0.52 42,393 123,727 +2,359 Hover/Click
Dec24 240516 80.48 81.11 79.85 80.80 +0.52 98,227 250,106 +2,927 Hover/Click
Jan25 240516 80.02 80.57 79.39 80.32 +0.51 13,034 74,905 +1,227 Hover/Click
Feb25 240516 79.54 80.08 78.98 79.87 +0.51 13,529 59,412 +1,222 Hover/Click
Mar25 240516 79.13 79.66 78.57 79.44 +0.51 13,386 56,644 +485 Hover/Click
Apr25 240516 78.83 79.21 78.24 79.04 +0.51 4,506 32,838 +169 Hover/Click
May25 240516 78.47 78.85 77.82 78.68 +0.50 2,490 38,386 +502 Hover/Click
Jun25 240516 78.07 78.55 77.53 78.37 +0.50 20,692 96,543 +2,179 Hover/Click
Jul25 240516 78.05 78.05 78.05 78.05 +0.49 1,787 19,487 +168 Hover/Click
Aug25 240516 77.73 77.73 77.73 77.73 +0.48 895 14,502 +36 Hover/Click
Total Volume and Open Interest 1,078,985 2,353,244 -547  
Gas Oil(ICE) Weekly Monthly
Jun24 240516 748.00 756.75 744.00 749.25 +4.00 90,679 159,666 -10,869 Hover/Click
Jul24 240516 750.00 759.00 746.50 751.75 +4.00 71,910 140,852 -827 Hover/Click
Aug24 240516 753.50 761.00 749.25 754.00 +4.00 40,469 75,927 +401 Hover/Click
Sep24 240516 755.00 763.00 751.50 756.25 +3.75 30,400 84,883 +1,038 Hover/Click
Oct24 240516 757.50 765.00 753.75 758.25 +3.25 16,595 66,558 +693 Hover/Click
Nov24 240516 755.00 761.25 751.00 755.00 +3.00 9,147 46,698 -417 Hover/Click
Dec24 240516 748.25 755.25 745.00 749.00 +2.75 27,177 95,483 -671 Hover/Click
Jan25 240516 746.50 753.00 743.50 746.75 +2.50 3,377 27,430 -327 Hover/Click
Feb25 240516 744.50 749.75 743.50 744.75 +2.25 1,536 13,591 +34 Hover/Click
Mar25 240516 742.00 747.00 741.75 742.25 +2.00 2,417 29,543 -47 Hover/Click
Total Volume and Open Interest 301,507 834,694 -9,056  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240516 78.98 79.83 78.21 79.23 +0.60 46,375 65,089 -4,133 Hover/Click
Jul24 240516 78.52 79.30 77.78 78.74 +0.58 77,673 81,444 +402 Hover/Click
Aug24 240516 78.05 78.75 77.39 78.27 +0.59 71,100 61,678 +4,700 Hover/Click
Sep24 240516 77.44 78.07 76.79 77.73 +0.59 53,495 59,812 +1,279 Hover/Click
Oct24 240516 76.88 77.51 76.33 77.17 +0.59 24,404 22,692 +599 Hover/Click
Nov24 240516 75.80 76.87 75.80 76.64 +0.58 13,717 14,406 +643 Hover/Click
Dec24 240516 75.78 76.36 75.28 76.15 +0.59 16,846 93,249 +1,914 Hover/Click
Jan25 240516 75.55 75.66 75.55 75.66 +0.58 1,235 11,697 -68 Hover/Click
Feb25 240516 75.25 75.25 75.20 75.20 +0.56 1,285 6,120 +180 Hover/Click
Mar25 240516 74.75 74.75 74.75 74.75 +0.55 1,400 8,897 +19 Hover/Click
Apr25 240516 74.34 74.34 74.34 74.34 +0.55 409 3,514 +51 Hover/Click
May25 240516 73.95 73.95 73.95 73.95 +0.53 136 3,318 -79 Hover/Click
Jun25 240516 73.29 73.59 73.29 73.59 +0.52 2,963 20,930 -202 Hover/Click
Jul25 240516 73.20 73.20 73.20 73.20 +0.50 118 4,187 +33 Hover/Click
Aug25 240516 72.84 72.84 72.84 72.84 +0.50 53 3,681 +42 Hover/Click
Sep25 240516 72.50 72.50 72.50 72.50 +0.49 18 6,252 +0 Hover/Click
Total Volume and Open Interest 314,265 565,264 +5,180  
US Dollar Index(ICE) Weekly Monthly
Jun24 240516 104.105 104.500 103.965 104.345 +0.132 9,567 42,035 -120 Hover/Click
Sep24 240516 103.700 104.050 103.590 103.955 +0.132 63 777 +1 Hover/Click
Dec24 240516 103.605 103.605 103.605 103.605 +0.132 0 5 +0 Hover/Click
Total Volume and Open Interest 9,630 42,817 -119  
Australian Dollar(CME) Weekly Monthly
Jun24 240516 66.99 67.21 66.61 66.86 -0.11 98,086 199,643 -896 Hover/Click
Sep24 240516 67.18 67.36 66.77 67.03 -0.10 535 1,111 +163 Hover/Click
Dec24 240516 67.45 67.49 66.99 67.16 -0.10 29 842 +18 Hover/Click
Total Volume and Open Interest 98,708 201,798 -713  
British Pound(CME) Weekly Monthly
Jun24 240516 126.87 127.03 126.46 126.78 -0.05 108,612 213,491 +177 Hover/Click
Sep24 240516 127.00 127.13 126.57 126.88 -0.05 287 3,285 -56 Hover/Click
Dec24 240516 126.82 127.20 126.78 127.00 -0.04 4,274 5,548 +4,271 Hover/Click
Total Volume and Open Interest 113,633 223,242 +4,552  
Canadian Dollar(CME) Weekly Monthly
Jun24 240516 73.55 73.63 73.35 73.50 -0.06 80,224 212,001 -2,467 Hover/Click
Sep24 240516 73.74 73.74 73.47 73.62 -0.06 1,070 5,228 +73 Hover/Click
Dec24 240516 73.80 73.86 73.64 73.75 -0.06 43 2,425 +23 Hover/Click
Mar25 240516 73.87 73.98 73.74 73.88 -0.05 3 393 +3 Hover/Click
Total Volume and Open Interest 81,355 220,627 -2,581  
Japanese Yen(CME) Weekly Monthly
Jun24 240516 64.94 65.41 64.60 64.68 -0.21 95,737 293,570 -632 Hover/Click
Sep24 240516 65.86 66.29 65.47 65.56 -0.21 886 2,541 +22 Hover/Click
Dec24 240516 66.75 67.03 66.38 66.41 -0.22 28 824 +17 Hover/Click
Total Volume and Open Interest 97,263 297,606 -448  
Swiss Franc(CME) Weekly Monthly
Jun24 240516 111.28 111.63 110.71 110.84 -0.33 26,550 90,045 -160 Hover/Click
Sep24 240516 112.44 112.79 111.88 112.00 -0.34 97 480 -2 Hover/Click
Dec24 240516 113.17 113.93 113.08 113.17 -0.34 0 94 +0 Hover/Click
Total Volume and Open Interest 26,647 90,701 -162  
EuroFX(CME) Weekly Monthly
Jun24 240516 109.00 109.10 108.68 108.85 -0.09 199,348 644,455 +8,131 Hover/Click
Sep24 240516 109.48 109.55 109.15 109.31 -0.08 976 5,295 +12 Hover/Click
Dec24 240516 110.02 110.02 109.71 109.79 -0.09 52 2,211 -23 Hover/Click
Total Volume and Open Interest 200,772 656,802 +8,258  
Mexican Peso(CME) Weekly Monthly
Jun24 240516 596.25 597.25 594.38 597.25 +1.38 46,211 257,622 +3,605 Hover/Click
Sep24 240516 587.75 588.88 586.25 588.88 +1.25 200 441 +187 Hover/Click
Total Volume and Open Interest 46,411 258,065 +3,792  
Brazilian Real(CME) Weekly Monthly
Jun24 240516 194.85 195.60 194.15 194.70 +0.40 11,364 61,153 -438 Hover/Click
Jul24 240516 194.30 195.00 193.65 194.15 +0.40 80 232 +46  
Aug24 240516 193.60 193.60 193.60 193.60 +0.45        
Sep24 240516 192.95 192.95 192.95 192.95 +0.40       Hover/Click
Total Volume and Open Interest 11,444 61,385 -392  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240516 118~070 118~230 117~250 117~290 -0~050 380,611 1,603,924 +68 Hover/Click
Sep24 240516 118~120 118~270 117~300 118~010 -0~050 7,795 26,124 +5,301 Hover/Click
Dec24 240516 118~150 118~210 117~310 117~310 -0~070 0 34 +0 Hover/Click
Total Volume and Open Interest 388,406 1,630,082 +5,369  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240516 109~245 109~315 109~140 109~155 -0~075 1,824,374 4,395,741 +9,403 Hover/Click
Sep24 240516 110~015 110~090 109~240 109~250 -0~070 11,976 46,475 +4,231 Hover/Click
Dec24 240516 110~020 110~145 110~020 110~020 -0~070 0 14 +0 Hover/Click
Total Volume and Open Interest 1,836,350 4,442,230 +13,634  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240516 106~090 106~134 106~006 106~020 -0~062 1,332,526 6,200,591 +33,938 Hover/Click
Sep24 240516 106~216 106~262 106~134 106~144 -0~064 18,738 35,079 +6,133 Hover/Click
Dec24 240516 106~250 106~250 106~250 106~250 -0~064       Hover/Click
Total Volume and Open Interest 1,351,264 6,235,670 +40,071  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240516 101~283 101~296 101~240 101~243 -0~034 770,569 4,031,523 -18,956 Hover/Click
Sep24 240516 102~085 102~097 102~035 102~040 -0~037 3,015 10,124 +1,239 Hover/Click
Dec24 240516 102~165 102~165 102~165 102~165 -0~037       Hover/Click
Total Volume and Open Interest 773,584 4,041,647 -17,717  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240516 94.990 95.000 94.980 94.990 +0.005 79,475 266,258 -9,999  
Sep24 240516 95.215 95.230 95.195 95.210 unch 59,760 238,363 -3,569  
Dec24 240516 95.440 95.460 95.405 95.435 -0.005 89,167 304,853 -107  
Mar25 240516 95.645 95.665 95.605 95.640 unch 51,072 191,598 -589  
Jun25 240516 95.830 95.845 95.785 95.820 unch 46,142 182,611 -543  
Sep25 240516 95.980 96.000 95.935 95.970 unch 36,527 128,954 -1,370  
Dec25 240516 96.105 96.130 96.055 96.095 unch 44,976 159,459 +3,730  
Mar26 240516 96.205 96.225 96.155 96.195 unch 22,023 106,862 -1,351  
Jun26 240516 96.290 96.305 96.235 96.275 unch 12,702 71,122 +517  
Sep26 240516 96.360 96.365 96.295 96.335 unch 10,762 53,559 -440  
Dec26 240516 96.390 96.410 96.345 96.380 unch 9,864 63,024 +289  
Mar27 240516 96.445 96.450 96.385 96.420 unch 8,611 55,198 +434  
Jun27 240516 96.480 96.485 96.420 96.455 unch 3,850 41,778 -445  
Sep27 240516 96.495 96.505 96.445 96.475 unch 4,666 35,972 -691  
Dec27 240516 96.510 96.515 96.455 96.485 unch 4,918 37,107 -55  
Mar28 240516 96.520 96.520 96.465 96.490 unch 1,944 12,858 +248  
Jun28 240516 96.515 96.520 96.465 96.490 unch 1,945 11,822 +107  
Sep28 240516 96.510 96.515 96.460 96.480 -0.005 1,278 5,185 -138  
Total Volume and Open Interest 493,016 2,223,081 -13,907  
Ultra T-Bond(CBOT)
Jun24 240516 125~14 126~06 124~29 125~02 -0~04 340,540 1,656,515 +4,560  
Sep24 240516 125~22 126~09 125~03 125~07 -0~03 349 528 +192  
Dec24 240516 126~13 126~13 126~13 126~13 -0~03        
Total Volume and Open Interest 340,889 1,657,043 +4,752  
Ultra 10-Yr T-Note(CBOT)
Jun24 240516 113~025 113~115 112~235 112~260 -0~060 492,690 2,143,636 -6,515  
Sep24 240516 113~185 113~275 113~080 113~100 -0~060 7,327 23,736 +5,717  
Dec24 240516 113~210 113~210 113~210 113~210 -0~060        
Total Volume and Open Interest 500,017 2,167,372 -798  
30 Day Federal Funds(CBOT)
May24 240516 94.670 94.673 94.670 94.673 unch 5,512 432,652 +1,646  
Jun24 240516 94.680 94.685 94.675 94.680 unch 33,735 122,775 +4,781  
Jul24 240516 94.690 94.690 94.685 94.690 +0.005 55,155 344,130 -59  
Aug24 240516 94.760 94.765 94.740 94.745 -0.010 102,520 241,378 +16,789  
Sep24 240516 94.820 94.825 94.795 94.800 -0.015 7,230 47,531 -647  
Oct24 240516 94.910 94.920 94.875 94.880 -0.025 51,710 144,452 -10,388  
Total Volume and Open Interest 304,629 1,576,638 +16,528  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240516 143.97 144.33 143.90 144.19 +0.23 573 12,561 -38 Hover/Click
Sep24 240516 143.52 143.52 143.52 143.52 +0.23 0 9 +0 Hover/Click
Dec24 240516 142.62 142.62 142.62 142.62 +0.23       Hover/Click
Total Volume and Open Interest 573 12,570 -38  
Euro-Buxl(EUREX)
Jun24 240516 132.12 132.66 130.68 131.56 -0.20 132,998 237,920 +11,384  
Sep24 240516 134.18 134.24 132.62 133.38 -0.20 1,227 2,079 +653  
Dec24 240516 133.70 133.70 133.70 133.70 +0.06        
Total Volume and Open Interest 134,225 239,999 +12,037  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240516 131.87 132.11 131.28 131.58 -0.13 1,033,836 1,483,256 +157,689 Hover/Click
Sep24 240516 132.80 132.83 132.09 132.36 -0.12 6,100 16,595 +5,614 Hover/Click
Dec24 240516 131.97 131.97 131.97 131.97 -0.01       Hover/Click
Total Volume and Open Interest 1,039,936 1,499,851 +163,303  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240516 117.34 117.44 116.97 117.11 -0.13 765,851 1,392,981 +104,915 Hover/Click
Sep24 240516 116.75 116.75 116.50 116.57 -0.13 34 2,475 +12 Hover/Click
Dec24 240516 118.37 118.37 118.37 118.37 -0.09       Hover/Click
Total Volume and Open Interest 765,885 1,395,456 +104,927  
Euro-Schatz(EUREX)
Jun24 240516 105.36 105.39 105.25 105.29 -0.04 530,825 2,339,078 +52,036  
Sep24 240516 105.70 105.70 105.64 105.64 -0.04 5,252 22,149 +5,232  
Dec24 240516 106.44 106.44 106.44 106.44 -0.02        
Total Volume and Open Interest 536,077 2,361,227 +57,268  
3-Mth Euribor(EUREX)
Jun24 240516 96.285 96.290 96.275 96.280 -0.010 2,825 5,373 +196  
Sep24 240516 96.550 96.550 96.515 96.525 -0.015 3,343 2,416 -247  
Dec24 240516 96.785 96.785 96.740 96.755 -0.015 4,101 3,173 +438  
Total Volume and Open Interest 115,022 45,322 +1,515  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240516 98~20 98~24 98~11 98~20 +0~02 250,676 652,446 +5,822 Hover/Click
Sep24 240516 98~28 98~28 98~22 98~25 +0~02 6 576 +1 Hover/Click
Total Volume and Open Interest 250,682 653,022 +5,823  
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 240516 96.290 96.295 96.270 96.275 -0.015 125,497 705,811 +2,293  
Sep24 240516 96.545 96.550 96.510 96.520 -0.020 147,477 467,714 +3,514  
Dec24 240516 96.785 96.800 96.730 96.750 -0.020 166,264 492,033 +2,383  
Total Volume and Open Interest 1,180,789 4,145,064 +21,173  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240516 95.63 95.67 95.62 95.66 +0.02 19,748 266,452 -147  
Sep24 240516 95.59 95.72 95.59 95.68 +0.08 19,563 318,796 +1,551  
Dec24 240516 95.62 95.78 95.62 95.73 +0.10 20,893 254,083 +3,386  
Mar25 240516 95.72 95.88 95.72 95.83 +0.11 16,317 136,839 -1,181  
Jun25 240516 95.81 95.99 95.81 95.95 +0.13 13,421 112,994 +1,015  
Sep25 240516 95.91 96.08 95.91 96.04 +0.13 6,160 87,972 -2,193  
Dec25 240516 95.98 96.16 95.98 96.11 +0.13 7,169 84,563 +93  
Mar26 240516 96.02 96.20 96.02 96.16 +0.14 2,718 49,211 -63  
Jun26 240516 96.10 96.20 96.10 96.18 +0.15 486 5,544 +372  
Sep26 240516 96.17 96.17 96.17 96.17 +0.14 101 619 +88  
Total Volume and Open Interest 106,576 1,317,595 +2,921  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240516 95.67 95.83 95.67 95.81 +0.13 180,971 1,158,098 +20,708  
Sep24 240516 95.81 95.81 95.81 95.81 +0.13        
Total Volume and Open Interest 180,971 1,158,098 +20,708  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240516 96.05 96.21 96.04 96.17 +0.12 164,216 848,326 +8,991  
Sep24 240516 96.17 96.17 96.17 96.17 +0.12        
Total Volume and Open Interest 164,216 848,326 +8,991  
Gold(CMX) Weekly Monthly
Jun24 240516 2391.5 2402.7 2375.2 2385.5 -9.4 192,076 251,547 -6,703 Hover/Click
Aug24 240516 2416.7 2425.2 2398.0 2408.3 -9.3 22,959 217,049 +6,614 Hover/Click
Oct24 240516 2438.6 2447.4 2421.8 2431.0 -9.0 1,266 14,934 +476 Hover/Click
Dec24 240516 2460.0 2471.2 2443.9 2453.9 -9.0 1,855 28,462 +210 Hover/Click
Feb25 240516 2489.1 2493.2 2470.0 2477.1 -8.5 239 5,193 +51 Hover/Click
Apr25 240516 2510.6 2512.6 2489.6 2497.2 -8.3 81 2,312 +12 Hover/Click
Jun25 240516 2515.5 2517.1 2515.5 2517.1 -8.3 1 1,252 +1 Hover/Click
Aug25 240516 2536.0 2536.0 2536.0 2536.0 -8.3 0 21 +0 Hover/Click
Oct25 240516 2554.4 2554.4 2554.4 2554.4 -8.3 0 25 +0 Hover/Click
Dec25 240516 2572.1 2572.1 2572.1 2572.1 -8.3 1 1,901 +0 Hover/Click
Feb26 240516 2592.3 2592.3 2592.3 2592.3 -8.3 0 1 +0 Hover/Click
Total Volume and Open Interest 218,648 522,952 +621  
Silver(CMX) Weekly Monthly
May24 240516 2988.0 2988.0 2948.0 2966.5 +15.1 212 201 -58 Hover/Click
Jul24 240516 2990.0 3010.5 2955.5 2987.6 +14.7 70,496 138,766 +2,761 Hover/Click
Sep24 240516 3021.5 3038.5 2985.0 3017.3 +15.6 3,931 17,108 +423 Hover/Click
Dec24 240516 3066.0 3074.5 3026.5 3056.9 +15.0 1,141 11,429 +8 Hover/Click
Mar25 240516 3109.5 3110.0 3071.5 3097.6 +15.1 175 2,174 +40 Hover/Click
May25 240516 3107.5 3125.0 3107.5 3125.0 +16.0 25 187 -1 Hover/Click
Jul25 240516 3141.0 3150.9 3141.0 3150.9 +15.8 12 58 +4 Hover/Click
Total Volume and Open Interest 77,416 171,371 +3,001  
Platinum(NYMEX) Weekly Monthly
Jul24 240516 1075.5 1091.1 1058.1 1071.3 +1.2 36,366 74,136 +3,096 Hover/Click
Oct24 240516 1087.3 1101.2 1069.2 1082.2 +1.8 2,145 11,007 -254 Hover/Click
Jan25 240516 1098.6 1111.0 1080.3 1093.2 +2.8 373 1,494 -16 Hover/Click
Apr25 240516 1107.1 1120.1 1090.5 1103.6 +3.8 141 136 +23 Hover/Click
Total Volume and Open Interest 39,192 87,175 +2,841  
Palladium(NYMEX) Weekly Monthly
Jun24 240516 1014.50 1026.00 988.50 998.40 -16.60 4,126 19,375 -205 Hover/Click
Sep24 240516 1022.50 1033.00 997.50 1005.90 -16.80 810 7,840 +126 Hover/Click
Dec24 240516 1014.50 1016.50 1014.50 1016.00 -18.30 5 163 +3 Hover/Click
Total Volume and Open Interest 4,941 27,396 -76  
Copper(CMX) Weekly Monthly
May24 240516 502.30 502.30 488.20 489.20 -7.75 1,046 2,507 -255 Hover/Click
Jul24 240516 492.25 502.00 484.15 487.70 -4.75 253,197 177,521 -11,351 Hover/Click
Sep24 240516 482.50 486.75 476.75 480.55 +0.95 78,794 73,864 +9,092 Hover/Click
Dec24 240516 480.90 485.00 476.15 479.45 +2.45 29,519 42,593 +1,226 Hover/Click
Mar25 240516 479.10 481.00 475.00 478.40 +4.00 4,231 8,739 +162 Hover/Click
Total Volume and Open Interest 380,197 316,141 -858  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240516 40016 40191 39979 40010 -29 109,444 98,673 -341 Hover/Click
Sep24 240516 40430 40588 40391 40410 -25 89 515 +2 Hover/Click
Dec24 240516 40430 40595 40430 40430 -35 0 16 +0 Hover/Click
Mar25 240516 40662 40713 40662 40662 -36 0 3 +0 Hover/Click
Total Volume and Open Interest 109,533 99,207 -339  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240516 5331.50 5349.00 5315.50 5320.25 -12.75 1,252,615 2,044,833 +20,161 Hover/Click
Sep24 240516 5391.00 5410.50 5376.25 5381.50 -12.50 2,233 31,195 -289 Hover/Click
Dec24 240516 5459.25 5467.50 5436.00 5439.75 -12.25 53 3,990 +3 Hover/Click
Mar25 240516 5496.75 5496.75 5496.75 5496.75 -11.25 1 283 +0 Hover/Click
Total Volume and Open Interest 1,254,902 2,081,097 +19,875  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240516 18693.25 18760.75 18633.25 18650.00 -41.75 555,369 244,799 +4,858 Hover/Click
Sep24 240516 18921.50 18993.50 18871.00 18884.50 -40.50 980 3,625 +76 Hover/Click
Dec24 240516 19180.75 19205.25 19103.50 19103.50 -38.25 20 178 +5 Hover/Click
Total Volume and Open Interest 556,369 248,611 +4,939  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240516 3050.20 3059.10 3025.80 3026.80 -27.80 11,320 37,322 -82 Hover/Click
Sep24 240516 3055.90 3055.90 3055.90 3055.90 -23.80 0 3 +0 Hover/Click
Dec24 240516 3069.40 3069.40 3069.40 3069.40 -25.70       Hover/Click
Total Volume and Open Interest 11,320 37,325 -82  
Volatility Index(CBOE)
May24 240516 12.90 13.10 12.75 12.83 -0.05 51,433 115,915 -9,392  
Jun24 240516 13.76 13.90 13.70 13.74 -0.04 54,627 153,991 +2,973  
Jul24 240516 14.55 14.65 14.45 14.60 +0.06 20,890 63,806 +2,725  
Aug24 240516 15.18 15.25 15.10 15.15 -0.02 11,207 34,461 +684  
Total Volume and Open Interest 154,536 436,067 -171  
S & P 600(CME)
Jun24 240516 1347.80 1347.90 1344.50 1345.50 -5.20 0 589 +0  
Sep24 240516 1360.80 1360.80 1360.80 1360.80 -4.90        
Total Volume and Open Interest 0 589 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240516 2117.60 2123.90 2102.50 2104.90 -14.00 195,229 465,088 +2,581 Hover/Click
Sep24 240516 2143.10 2145.30 2125.90 2127.40 -14.10 158 1,417 +54 Hover/Click
Dec24 240516 2146.30 2146.30 2146.30 2146.30 -13.40       Hover/Click
Total Volume and Open Interest 195,387 466,505 +2,635  
Nikkei 225(CME)
Jun24 240516 38725 38990 38530 38570 -150 4,321 15,788 -234  
Sep24 240516 38830 39015 38595 38600 -150 3 81 +2  
Total Volume and Open Interest 4,324 15,869 -232  
Nikkei 225(SGX) Weekly Monthly
Jun24 240516 38405 38970 38275 38885 +500 23,532 107,007 +106  
Sep24 240516 38465 38835 38465 38835 +500 7 473 +1  
Dec24 240516 38600 38600 38600 38600 +495 0 4,737 +0  
Total Volume and Open Interest 23,539 114,965 +107  
Nikkei 225 Mini(JPX)
Jun24 240516 38355 38965 38275 38890 +510 624,374 377,497 -20,056  
Sep24 240516 38330 38930 38250 38900 +540 19,231 14,845 -136  
Dec24 240516 38105 38690 37990 38630 +510 1,387 5,401 -27  
Total Volume and Open Interest 653,300 410,595 -19,210  
Nikkei 225(JPX)
Jun24 240516 38350 38970 38280 38890 +510 43,591 208,790 +1,115  
Sep24 240516 38330 38930 38280 38900 +540 2,175 9,609 -51  
Dec24 240516 38090 38640 38090 38630 +510 6 42,489 +99  
Total Volume and Open Interest 45,772 282,600 +1,063  
Nikkei 225(CME) Yen
Jun24 240516 38715 38975 38515 38560 -145 15,186 49,807 -353  
Sep24 240516 38760 38925 38530 38535 -140 3 35 +3  
Dec24 240516 38580 38580 38580 38580 -150        
Total Volume and Open Interest 15,189 49,842 -350  
Nikkei 225(CME) e-Mini Yen
Jun24 240516 38560 38560 38560 38560 -145 0 1 +0  
Sep24 240516 38535 38535 38535 38535 -140        
Dec24 240516 38580 38580 38580 38580 -150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240516 8253.0 8256.5 8162.5 8190.0 -53.0 127,499 197,968 -3,053  
Jun24 240516 8208.0 8213.0 8120.0 8146.5 -53.5 105,891 76,470 +45,546  
Jul24 240516 8167.5 8167.5 8167.5 8167.5 -52.5        
Sep24 240516 8231.5 8231.5 8224.5 8224.5 -53.0        
Dec24 240516 8285.0 8295.5 8273.5 8276.0 -54.0 0 18 +1  
Mar25 240516 8340.0 8340.0 8340.0 8340.0 -54.0        
Total Volume and Open Interest 233,390 274,456 +42,494  
Hang Seng Index(HKFE) Weekly Monthly
May24 240516 19300 19432 19094 19330 +253 117,369 127,284 -1,556  
Jun24 240516 19225 19355 19025 19256 +237 6,957 18,857 +5,666  
Jul24 240516 19149 19305 18938 19166 +244 0 152 +0  
Total Volume and Open Interest 127,883 160,948 +7,124  
DAX(EUREX) Weekly Monthly
Jun24 240516 19003.0 19018.0 18773.0 18814.0 -171.0 27,905 64,765 -1,423  
Sep24 240516 19127.0 19130.0 19008.0 19008.0 -172.0 7 104 -8  
Dec24 240516 19192.0 19192.0 19192.0 19192.0 -170.0 4 155 +0  
Total Volume and Open Interest 27,916 65,024 -1,431  
Mini-DAX(EUREX)
Jun24 240516 19001.0 19020.0 18772.0 18814.0 -171.0 23,389 10,315 +328  
Sep24 240516 19164.0 19166.0 18995.0 19008.0 -172.0 83 132 +40  
Dec24 240516 19192.0 19192.0 19192.0 19192.0 -170.0 0 7 +0  
Total Volume and Open Interest 23,472 10,454 +368  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240516 5107 5110 5052 5070 -26 549,096 2,699,396 +1,470  
Sep24 240516 5151 5151 5100 5113 -27 15 39,814 -32  
Dec24 240516 5142 5142 5142 5142 -26 0 40,521 +0  
Total Volume and Open Interest 549,111 2,780,186 +1,438  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240516 11920 11989 11920 11955 +45 28,155 170,113 -236  
Sep24 240516 11994 11997 11986 11986 +44 2 87 +1  
Dec24 240516 12023 12023 12023 12023 +46 0 1,202 +0  
Total Volume and Open Interest 28,157 171,410 -235  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240516 8455.50 8483.50 8430.00 8454.00 +2.50 76,840 564,445 -1,272  
Sep24 240516 8481.00 8490.50 8481.00 8490.50 +1.50 8 166 +6  
Dec24 240516 8549.50 8549.50 8549.50 8549.50 +1.50 0 211 +0  
Total Volume and Open Interest 76,848 564,822 -1,266  
SPI 200(SFE) Weekly Monthly
Jun24 240516 7791.0 7936.0 7780.0 7919.0 +127.0 31,593 279,781 +4,062  
Sep24 240516 7771.0 7898.0 7771.0 7898.0 +126.0 1 184 +1  
Dec24 240516 7881.0 7881.0 7881.0 7881.0 +126.0 0 44 +0  
Total Volume and Open Interest 31,616 280,094 +4,058  
FTSE MIB(ISE)
Jun24 240516 35100.00 35170.00 34995.00 35108.00 +35.00 13,637 121,002 +1,848  
Sep24 240516 35215.00 35320.00 35215.00 35267.00 +44.00 10 242 +0  
Dec24 240516 35190.00 35190.00 35190.00 35190.00 +43.00        
Total Volume and Open Interest 13,647 121,244 +1,848  
KOSPI 200(KFE)
Jun24 240516 379.05 379.80 375.60 376.00 +4.15 195,239 263,406 -118  
Sep24 240516 379.70 382.00 378.00 378.20 +4.15 516 16,997 +5,650  
Dec24 240516 383.00 383.70 380.45 380.95 +4.95 1 16,125 +1  
Total Volume and Open Interest 195,757 301,919 +5,534  
GSCI(CME) Weekly Monthly
Jun24 240516 581.65 583.05 581.45 581.45 +2.40 20 490 -12  
Jul24 240516 580.85 581.85 580.85 580.85 +4.30        
Aug24 240516 583.35 583.35 583.35 583.35 +9.30        
Total Volume and Open Interest 23 623    
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!!!