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 Mon May 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240513 1205.50 1205.50 1205.50 1205.50 +0.50 66 125 -50 Hover/Click
Jul24 240513 1219.00 1228.25 1211.50 1219.50 +0.50 151,107 350,084 -9,754 Hover/Click
Aug24 240513 1220.00 1231.00 1213.25 1223.50 +3.00 20,426 40,050 -804 Hover/Click
Sep24 240513 1207.50 1218.00 1200.00 1212.50 +5.50 10,348 25,834 +1,118 Hover/Click
Nov24 240513 1204.75 1217.00 1198.25 1212.25 +6.50 53,616 184,082 -1,665 Hover/Click
Jan25 240513 1216.00 1227.25 1209.00 1222.75 +6.50 7,270 37,015 +1,014 Hover/Click
Mar25 240513 1215.00 1225.00 1207.00 1221.00 +7.00 5,448 57,089 +1,041 Hover/Click
May25 240513 1218.00 1227.00 1209.75 1223.75 +7.50 2,260 17,247 +367 Hover/Click
Jul25 240513 1222.00 1232.00 1215.75 1229.50 +7.75 1,001 8,564 +112 Hover/Click
Aug25 240513 1215.75 1221.00 1215.75 1221.00 +8.25 0 111 +0 Hover/Click
Sep25 240513 1201.50 1201.50 1201.50 1201.50 +7.00 0 114 +0 Hover/Click
Nov25 240513 1186.25 1199.00 1185.25 1197.00 +7.50 661 7,989 +146 Hover/Click
Jan26 240513 1203.00 1205.00 1202.25 1205.00 +7.25 0 33 +0 Hover/Click
Mar26 240513 1204.00 1204.00 1204.00 1204.00 +7.25 0 26 +0 Hover/Click
Total Volume and Open Interest 252,203 728,634 -8,475  
Soybean Meal(CBOT) Weekly Monthly
May24 240513 369.20 369.90 361.60 361.60 -5.40 273 215 -209 Hover/Click
Jul24 240513 371.90 373.00 366.30 366.50 -5.40 84,839 233,968 -3,582 Hover/Click
Aug24 240513 370.10 371.00 364.90 365.70 -3.70 19,814 40,728 -390 Hover/Click
Sep24 240513 369.50 370.40 364.70 365.80 -3.10 12,724 34,316 -130 Hover/Click
Oct24 240513 369.30 369.90 364.40 365.80 -2.70 6,864 24,448 +469 Hover/Click
Dec24 240513 371.30 372.20 366.80 368.50 -2.70 33,557 91,675 +3,209 Hover/Click
Jan25 240513 369.30 372.70 367.70 369.40 -2.40 3,691 13,564 -36 Hover/Click
Mar25 240513 367.30 371.40 365.70 368.10 -2.20 2,829 12,992 +582 Hover/Click
May25 240513 366.70 371.00 365.20 368.00 -2.10 803 4,002 +32 Hover/Click
Jul25 240513 368.10 372.10 367.20 369.50 -1.80 230 2,787 +36 Hover/Click
Total Volume and Open Interest 165,665 460,772 -27  
Soybean Oil(CBOT) Weekly Monthly
May24 240513 44.52 44.52 44.52 44.52 +0.71 196 223 -618 Hover/Click
Jul24 240513 44.43 45.45 44.10 45.15 +0.71 88,068 263,253 -2,768 Hover/Click
Aug24 240513 44.68 45.70 44.37 45.42 +0.74 15,938 54,511 -634 Hover/Click
Sep24 240513 44.87 45.85 44.57 45.62 +0.75 11,364 35,594 +339 Hover/Click
Oct24 240513 44.94 45.95 44.64 45.73 +0.78 4,898 24,508 -136 Hover/Click
Dec24 240513 45.17 46.23 44.86 46.01 +0.82 25,382 119,646 +1,690 Hover/Click
Jan25 240513 44.98 46.35 44.98 46.16 +0.86 4,128 20,157 -58 Hover/Click
Mar25 240513 45.19 46.48 45.03 46.30 +0.87 3,028 18,042 +437 Hover/Click
May25 240513 45.55 46.72 45.38 46.54 +0.86 1,173 5,294 +354 Hover/Click
Jul25 240513 45.95 46.94 45.65 46.76 +0.83 1,038 3,098 +306 Hover/Click
Total Volume and Open Interest 156,332 549,975 -826  
Canola(WCE) Weekly Monthly
May24 240513 653.9 653.9 653.9 653.9 +4.3       Hover/Click
Jul24 240513 661.1 669.6 657.9 667.9 +4.3 32,300 141,923 -671 Hover/Click
Nov24 240513 679.7 688.9 676.4 687.0 +5.4 24,657 83,091 +6,766 Hover/Click
Jan25 240513 685.7 694.9 684.1 693.4 +5.7 1,783 13,272 -116 Hover/Click
Mar25 240513 688.7 699.3 688.6 697.9 +6.2 32 1,768 -6 Hover/Click
May25 240513 693.1 697.0 693.1 695.9 +6.0 6 203 +6 Hover/Click
Total Volume and Open Interest 58,778 240,351 +5,979  
Corn(CBOT) Weekly Monthly
May24 240513 453.50 461.50 453.50 458.50 +2.75 573 539 -683 Hover/Click
Jul24 240513 468.00 475.50 465.50 472.50 +2.75 184,154 673,755 +3,328 Hover/Click
Sep24 240513 477.75 484.00 474.75 481.75 +1.75 58,981 261,355 +4,442 Hover/Click
Dec24 240513 490.00 495.50 486.75 493.00 +1.00 87,457 396,319 +2,286 Hover/Click
Mar25 240513 501.25 506.50 498.50 504.25 +0.75 11,094 61,659 +1,400 Hover/Click
May25 240513 509.00 513.50 505.75 511.50 +1.00 2,870 13,911 +316 Hover/Click
Jul25 240513 513.25 518.00 510.75 516.50 +1.50 3,844 29,776 +517 Hover/Click
Sep25 240513 495.25 497.25 493.50 495.75 -0.50 1,861 4,353 +484 Hover/Click
Dec25 240513 497.00 499.00 495.25 496.75 -1.50 3,854 31,242 +420 Hover/Click
Mar26 240513 506.75 508.75 505.00 506.50 -1.50 22 851 +11 Hover/Click
Total Volume and Open Interest 354,737 1,476,916 +12,532  
Wheat(CBOT) Weekly Monthly
May24 240513 648.00 671.00 645.75 670.25 +24.50 125 97 +58 Hover/Click
Jul24 240513 662.00 694.25 654.50 687.00 +23.50 62,479 196,476 -1,647 Hover/Click
Sep24 240513 681.25 713.25 674.00 706.50 +24.00 25,559 77,997 +2,702 Hover/Click
Dec24 240513 702.00 734.25 697.00 728.50 +23.25 20,590 73,078 +1,466 Hover/Click
Mar25 240513 720.25 748.50 714.50 743.75 +21.75 5,025 17,045 +919 Hover/Click
May25 240513 727.50 751.25 720.75 747.00 +19.25 1,391 4,341 +22 Hover/Click
Total Volume and Open Interest 116,737 375,854 +3,819  
Wheat(KCBT) Weekly Monthly
May24 240513 724.00 724.00 724.00 724.00 +26.75 6 0 -6 Hover/Click
Jul24 240513 671.00 710.00 665.75 700.00 +26.75 26,300 119,569 +414 Hover/Click
Sep24 240513 684.00 722.25 678.00 713.00 +27.50 10,834 58,017 +635 Hover/Click
Dec24 240513 704.25 740.75 697.00 732.25 +27.25 6,539 43,161 +474 Hover/Click
Mar25 240513 720.75 755.50 713.75 747.75 +25.75 1,737 8,444 +508 Hover/Click
May25 240513 724.75 758.25 719.75 751.50 +24.00 352 1,501 +28 Hover/Click
Jul25 240513 716.25 742.00 713.75 737.00 +17.00 57 1,179 +12 Hover/Click
Total Volume and Open Interest 45,848 232,146 +2,072  
Wheat(MGE) Weekly Monthly
May24 240513 726.00 745.00 726.00 745.00 +36.75       Hover/Click
Jul24 240513 718.75 744.00 715.50 738.25 +18.25 4,866 27,135 -387 Hover/Click
Sep24 240513 725.00 750.00 721.75 744.75 +18.25 1,907 11,051 +186 Hover/Click
Dec24 240513 736.00 762.00 734.75 757.25 +18.25 671 7,012 +215 Hover/Click
Mar25 240513 754.75 771.00 754.75 767.00 +17.50 95 1,372 +35 Hover/Click
May25 240513 763.50 771.00 760.00 769.25 +17.75 9 172 -1 Hover/Click
Total Volume and Open Interest 7,593 46,915 +85  
Oats(CBOT) Weekly Monthly
May24 240513 407.00 422.00 407.00 413.75 +14.25 9 19 +6 Hover/Click
Jul24 240513 414.00 427.75 412.50 426.00 +15.25 481 3,171 +126 Hover/Click
Sep24 240513 397.50 411.25 397.50 410.00 +17.50 16 50 +1 Hover/Click
Dec24 240513 397.25 408.00 395.00 406.00 +16.50 60 800 +2 Hover/Click
Total Volume and Open Interest 566 4,046 +135  
Rough Rice(CBOT) Weekly Monthly
May24 240513 19.25 19.25 18.70 18.70 -0.55 0 85 -8 Hover/Click
Jul24 240513 19.30 19.41 18.69 18.73 -0.64 329 5,191 -72 Hover/Click
Sep24 240513 15.51 15.51 15.38 15.43 -0.06 133 3,535 +101 Hover/Click
Nov24 240513 15.50 15.50 15.44 15.44 -0.03 24 221 +8 Hover/Click
Total Volume and Open Interest 492 9,115 +31  
Live Cattle(CME) Weekly Monthly
Jun24 240513 176.200 177.400 174.935 175.580 -0.570 32,796 76,694 -6,434 Hover/Click
Aug24 240513 174.185 175.250 172.700 173.400 -0.730 23,699 88,780 +3,495 Hover/Click
Oct24 240513 177.435 178.600 176.235 176.830 -0.605 10,787 47,561 +1,542 Hover/Click
Dec24 240513 181.450 182.750 180.685 181.330 -0.205 4,808 30,753 -136 Hover/Click
Feb25 240513 185.150 186.350 184.300 185.000 -0.050 2,071 12,290 -26 Hover/Click
Apr25 240513 187.330 188.450 186.550 187.300 +0.050 604 7,838 -81 Hover/Click
Total Volume and Open Interest 75,053 269,244 -1,606  
Feeder Cattle(CME) Weekly Monthly
May24 240513 239.050 241.235 238.535 239.380 +0.580 1,879 5,245 -451 Hover/Click
Aug24 240513 251.200 253.950 250.285 251.350 +0.450 6,924 22,946 +411 Hover/Click
Sep24 240513 252.130 254.830 251.185 252.235 +0.250 2,825 7,300 +294 Hover/Click
Oct24 240513 253.150 255.550 251.800 252.935 +0.055 1,995 6,927 +435 Hover/Click
Nov24 240513 252.580 255.050 251.400 252.535 -0.045 335 3,929 +0 Hover/Click
Jan25 240513 250.500 252.350 249.330 250.050 unch 178 2,542 -3 Hover/Click
Mar25 240513 249.800 251.600 248.435 249.285 +0.050 73 362 +27 Hover/Click
Total Volume and Open Interest 14,215 49,318 +716  
Lean Hogs(CME) Weekly Monthly
May24 240513 91.580 91.730 91.400 91.450 -0.280 537 3,331 +23  
Jun24 240513 98.680 99.480 96.980 97.480 -0.900 25,679 60,927 -6,790 Hover/Click
Jul24 240513 101.680 102.430 99.830 100.050 -1.400 18,659 61,175 +2,171 Hover/Click
Aug24 240513 100.730 101.530 99.050 99.280 -1.300 9,288 48,110 +912 Hover/Click
Oct24 240513 84.950 85.480 83.700 83.880 -0.820 5,523 55,673 -14 Hover/Click
Dec24 240513 77.050 77.730 76.380 76.480 -0.550 3,299 37,842 -211 Hover/Click
Feb25 240513 81.250 81.730 80.630 80.830 -0.270 1,491 11,595 +495 Hover/Click
Apr25 240513 84.900 85.480 84.600 84.850 -0.050 214 4,229 +43 Hover/Click
Total Volume and Open Interest 64,700 284,598 -3,371  
Class III Milk(CME) Weekly Monthly
May24 240513 18.65 18.75 18.62 18.71 +0.08 292 4,276 -7 Hover/Click
Jun24 240513 20.46 21.26 20.46 21.26 +0.75 1,754 5,095 +162 Hover/Click
Jul24 240513 19.95 20.32 19.91 20.21 +0.31 803 2,612 +100 Hover/Click
Aug24 240513 19.58 19.88 19.48 19.74 +0.20 331 1,800 +135 Hover/Click
Sep24 240513 19.60 19.73 19.44 19.62 +0.11 175 1,573 +76 Hover/Click
Oct24 240513 19.39 19.49 19.32 19.44 +0.09 41 1,247 +3 Hover/Click
Nov24 240513 19.13 19.19 19.09 19.14 +0.01 20 1,222 +2 Hover/Click
Dec24 240513 18.70 18.75 18.70 18.70 +0.08 32 1,093 +19 Hover/Click
Jan25 240513 18.29 18.29 18.29 18.29 unch 16 649 +8 Hover/Click
Feb25 240513 18.20 18.20 18.20 18.20 +0.02 11 656 +7 Hover/Click
Mar25 240513 18.30 18.30 18.20 18.30 +0.07 13 601 +7 Hover/Click
Apr25 240513 18.24 18.24 18.19 18.24 +0.04 12 393 +10 Hover/Click
May25 240513 18.24 18.25 18.24 18.25 unch 7 380 +2 Hover/Click
Total Volume and Open Interest 3,520 22,636 +529  
Cocoa(ICE) Weekly Monthly
May24 240513 8149 8149 8149 8149 -1725 0 1 +0 Hover/Click
Jul24 240513 8797 8832 7025 7166 -1725 8,067 47,586 -384 Hover/Click
Sep24 240513 8399 8409 6649 6781 -1667 5,187 31,965 -377 Hover/Click
Dec24 240513 7554 7614 6096 6227 -1417 3,275 36,235 -197 Hover/Click
Mar25 240513 6753 6804 5564 5701 -1133 1,965 15,959 +418 Hover/Click
May25 240513 6379 6391 5400 5517 -926 678 7,162 +53 Hover/Click
Jul25 240513 6198 6198 5307 5421 -831 206 5,092 +10 Hover/Click
Total Volume and Open Interest 19,428 146,228 -455  
Coffee "C"(ICE) Weekly Monthly
May24 240513 200.00 200.40 200.00 200.40 -4.00 3 204 -57 Hover/Click
Jul24 240513 200.50 204.55 195.15 196.05 -5.10 16,510 102,529 -1,810 Hover/Click
Sep24 240513 198.80 203.30 194.45 195.25 -4.70 7,315 59,476 +176 Hover/Click
Dec24 240513 198.40 202.20 193.70 194.50 -4.30 4,346 35,703 +100 Hover/Click
Mar25 240513 197.60 201.55 193.20 194.00 -4.20 1,899 13,160 +215 Hover/Click
May25 240513 198.00 201.10 192.85 193.60 -4.20 596 4,503 -2 Hover/Click
Total Volume and Open Interest 31,208 225,099 -1,285  
Orange Juice(ICE) Weekly Monthly
May24 240510 407.10 407.10 407.10 407.10 +4.15 0 21 +0 Hover/Click
Jul24 240513 395.00 404.20 395.00 404.20 +10.00 583 7,365 +239 Hover/Click
Sep24 240513 390.00 399.70 390.00 398.20 +8.50 62 1,043 +28 Hover/Click
Nov24 240513 391.65 395.20 390.50 394.25 +9.00 13 285 +0 Hover/Click
Jan25 240513 388.20 388.20 388.20 388.20 +8.70 0 50 +0 Hover/Click
Mar25 240513 380.75 380.75 380.75 380.75 +8.60 0 3 +0 Hover/Click
Total Volume and Open Interest 658 8,768 +267  
Sugar #11(ICE) Weekly Monthly
Jul24 240513 19.24 19.34 18.58 18.63 -0.67 43,498 354,784 -2,711 Hover/Click
Oct24 240513 19.30 19.40 18.63 18.67 -0.66 20,260 194,304 +3,096 Hover/Click
Mar25 240513 19.62 19.70 18.95 18.98 -0.64 9,812 118,898 +656 Hover/Click
May25 240513 19.07 19.18 18.47 18.49 -0.59 4,127 53,849 +464 Hover/Click
Jul25 240513 18.84 18.96 18.31 18.33 -0.51 4,313 38,956 +482 Hover/Click
Oct25 240513 18.91 18.97 18.40 18.42 -0.43 4,131 29,765 +408 Hover/Click
Mar26 240513 19.10 19.17 18.68 18.69 -0.35 2,661 13,817 +1,017 Hover/Click
May26 240513 18.52 18.58 18.21 18.22 -0.24 1,354 5,000 +100 Hover/Click
Total Volume and Open Interest 91,298 819,973 +3,799  
London Cocoa(LCE) Weekly Monthly
May24 240513 7700 7700 5855 5862 -1694 1,070 7,307 -304 Hover/Click
Jul24 240513 7560 7695 5968 6000 -1565 3,795 40,389 -551 Hover/Click
Sep24 240513 7076 7228 5604 5647 -1448 2,143 47,142 +33 Hover/Click
Dec24 240513 6328 6396 5087 5130 -1158 1,545 48,793 +224 Hover/Click
Mar25 240513 5585 5650 4631 4674 -881 1,364 43,689 +135 Hover/Click
May25 240513 5219 5280 4414 4470 -715 416 17,022 +106 Hover/Click
Jul25 240513 5101 5109 4289 4347 -658 97 11,090 -23 Hover/Click
Total Volume and Open Interest 10,507 227,587 -371  
London Sugar(LCE) Weekly Monthly
Aug24 240513 569.40 571.10 549.00 550.00 -19.30 5,307 46,989 +431 Hover/Click
Oct24 240513 545.00 546.20 525.70 526.70 -17.50 1,470 17,078 -119 Hover/Click
Dec24 240513 534.00 534.70 516.50 517.50 -16.10 824 10,706 +66 Hover/Click
Mar25 240513 533.90 534.50 517.80 518.50 -15.10 535 9,795 -149 Hover/Click
May25 240513 534.30 534.40 519.10 520.00 -13.20 138 3,400 +16 Hover/Click
Total Volume and Open Interest 8,452 91,506 +360  
Cotton(ICE) Weekly Monthly
Jul24 240513 77.45 78.43 77.11 77.63 +0.32 25,699 106,168 +2 Hover/Click
Oct24 240513 76.54 77.21 76.54 77.06 +0.32 11 202 +3 Hover/Click
Dec24 240513 75.26 76.00 75.06 75.63 +0.50 14,123 82,247 +974 Hover/Click
Mar25 240513 77.12 77.45 76.61 77.12 +0.39 2,628 17,242 +257 Hover/Click
May25 240513 78.37 78.60 77.90 78.25 +0.25 525 2,752 +110 Hover/Click
Jul25 240513 78.95 79.22 78.66 78.73 -0.08 235 2,323 +83 Hover/Click
Total Volume and Open Interest 43,349 215,545 +1,420  
Crude Oil(NYM) Weekly Monthly
Jun24 240513 78.18 79.48 77.78 79.12 +0.86 272,712 259,091 -19,049 Hover/Click
Jul24 240513 77.76 78.98 77.35 78.60 +0.76 184,461 317,148 +22,095 Hover/Click
Aug24 240513 77.32 78.48 76.91 78.08 +0.67 86,126 171,511 +3,630 Hover/Click
Sep24 240513 76.81 77.93 76.42 77.52 +0.60 58,768 126,682 -957 Hover/Click
Oct24 240513 76.27 77.35 75.90 76.96 +0.56 21,491 95,333 +1,167 Hover/Click
Nov24 240513 75.77 76.81 75.41 76.43 +0.53 15,138 48,417 +1,002 Hover/Click
Dec24 240513 75.25 76.30 74.90 75.93 +0.52 53,135 180,505 -5,538 Hover/Click
Jan25 240513 74.68 75.80 74.50 75.44 +0.51 11,259 48,160 +362 Hover/Click
Feb25 240513 74.29 75.26 74.29 74.97 +0.50 2,269 29,967 -60 Hover/Click
Mar25 240513 73.79 74.84 73.68 74.51 +0.48 4,256 39,340 +262 Hover/Click
Apr25 240513 73.38 74.34 73.38 74.08 +0.48 1,404 26,574 +85 Hover/Click
May25 240513 73.15 73.94 73.14 73.67 +0.47 877 24,910 +387 Hover/Click
Jun25 240513 72.65 73.62 72.38 73.30 +0.44 10,436 97,971 +11 Hover/Click
Jul25 240513 72.90 72.90 72.90 72.90 +0.44 378 22,407 -169 Hover/Click
Aug25 240513 72.51 72.51 72.51 72.51 +0.42 102 14,625 +40 Hover/Click
Sep25 240513 72.15 72.22 71.48 72.15 +0.42 348 22,902 +41 Hover/Click
Total Volume and Open Interest 746,008 1,819,816 +5,377  
e-miNY Crude Oil(NYM)
Jun24 240513 78.200 79.500 77.800 79.125 +0.875 8,224 2,884 -5  
Jul24 240513 77.750 78.975 77.350 78.600 +0.750 718 409 +25  
Aug24 240513 77.200 78.425 76.925 78.075 +0.675 14 128 -1  
Sep24 240513 76.500 77.700 76.500 77.525 +0.600 5 95 -2  
Oct24 240513 77.000 77.300 76.950 76.950 +0.550 0 15 +0  
Nov24 240513 75.675 76.650 75.675 76.425 +0.525 1 11 +0  
Dec24 240513 75.150 76.275 74.925 75.925 +0.525 11 223 +1  
Jan25 240513 75.400 75.450 75.400 75.450 +0.525 1 8 -1  
Feb25 240513 74.975 74.975 74.975 74.975 +0.500 0 1 +0  
Mar25 240513 74.500 74.500 74.500 74.500 +0.475 0 3 +0  
Total Volume and Open Interest 8,977 3,850 +17  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240513 243.14 246.69 242.30 243.68 +0.24 49,209 84,809 -4,105 Hover/Click
Jul24 240513 244.47 248.17 243.85 245.31 +0.33 31,926 57,142 +2,276 Hover/Click
Aug24 240513 246.09 249.57 245.41 247.00 +0.51 16,945 31,976 -129 Hover/Click
Sep24 240513 247.40 250.80 246.75 248.51 +0.72 16,837 53,343 +1,842 Hover/Click
Oct24 240513 248.18 251.47 247.57 249.37 +0.81 8,957 27,669 +1,328 Hover/Click
Nov24 240513 248.24 251.40 247.57 249.50 +0.93 5,508 26,807 +825 Hover/Click
Dec24 240513 247.45 250.88 247.10 249.16 +1.04 14,122 43,820 -406 Hover/Click
Jan25 240513 249.37 250.86 248.08 249.33 +1.10 4,193 15,234 +597 Hover/Click
Feb25 240513 246.96 250.05 246.86 248.68 +1.16 2,499 5,148 -159 Hover/Click
Mar25 240513 247.57 248.46 246.49 247.20 +1.16 3,031 8,891 +247 Hover/Click
Apr25 240513 245.52 245.72 244.60 245.24 +1.20 683 5,796 +31 Hover/Click
May25 240513 244.31 244.52 242.88 244.13 +1.22 641 4,229 -13 Hover/Click
Jun25 240513 243.17 244.34 241.19 243.33 +1.26 1,378 13,583 +233 Hover/Click
Jul25 240513 242.87 242.87 242.87 242.87 +1.30 119 1,086 -10 Hover/Click
Total Volume and Open Interest 156,386 391,210 +2,564  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240513 251.00 253.13 249.13 251.05 +1.08 56,774 105,600 -4,978 Hover/Click
Jul24 240513 249.43 251.80 247.75 249.67 +1.17 52,408 94,612 +2,828 Hover/Click
Aug24 240513 245.88 248.96 244.85 247.11 +1.42 34,426 40,560 -131 Hover/Click
Sep24 240513 241.21 244.61 240.41 242.94 +1.66 21,782 48,694 +1,194 Hover/Click
Oct24 240513 222.60 225.27 221.29 223.86 +1.61 10,725 30,088 +1,582 Hover/Click
Nov24 240513 215.92 218.95 215.10 217.83 +1.82 7,596 23,627 -309 Hover/Click
Dec24 240513 211.81 214.77 211.05 213.98 +2.06 9,126 28,997 -114 Hover/Click
Jan25 240513 210.24 212.58 209.88 212.02 +2.12 1,642 11,140 +455 Hover/Click
Feb25 240513 211.99 211.99 209.88 211.99 +2.00 381 2,333 +132 Hover/Click
Mar25 240513 213.55 214.15 212.96 213.57 +1.79 224 6,247 +83 Hover/Click
Total Volume and Open Interest 195,434 405,338 +853  
e-miNY RBOB Gasoline(NYM)
Jun24 240513 251.05 251.05 251.05 251.05 +1.08 0 2 +0  
Jul24 240513 249.67 249.67 249.67 249.67 +1.17        
Aug24 240513 247.11 247.11 247.11 247.11 +1.42        
Sep24 240513 242.94 242.94 242.94 242.94 +1.66        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240513 2.250 2.384 2.214 2.381 +0.129 207,677 190,334 -19,186 Hover/Click
Jul24 240513 2.477 2.590 2.447 2.587 +0.103 160,905 282,293 +8,675 Hover/Click
Aug24 240513 2.555 2.660 2.524 2.658 +0.095 57,799 100,976 -5,541 Hover/Click
Sep24 240513 2.541 2.646 2.513 2.643 +0.094 75,219 173,183 +6,094 Hover/Click
Oct24 240513 2.597 2.710 2.580 2.707 +0.090 71,042 130,804 +4,061 Hover/Click
Nov24 240513 2.945 3.051 2.930 3.046 +0.085 39,615 65,646 +1,975 Hover/Click
Dec24 240513 3.430 3.525 3.413 3.520 +0.075 19,314 74,187 +1,183 Hover/Click
Jan25 240513 3.700 3.786 3.688 3.782 +0.068 31,833 87,248 +1,710 Hover/Click
Feb25 240513 3.530 3.616 3.521 3.611 +0.063 11,709 37,281 -26 Hover/Click
Mar25 240513 3.135 3.196 3.117 3.192 +0.052 16,533 82,528 +411 Hover/Click
Apr25 240513 2.920 2.961 2.899 2.959 +0.038 20,146 76,877 -637 Hover/Click
May25 240513 2.958 2.997 2.943 2.994 +0.031 8,132 31,038 +496 Hover/Click
Jun25 240513 3.140 3.162 3.114 3.162 +0.024 4,355 13,513 +108 Hover/Click
Jul25 240513 3.324 3.342 3.300 3.342 +0.017 4,110 21,827 -231 Hover/Click
Aug25 240513 3.362 3.384 3.344 3.384 +0.015 1,918 10,222 +185 Hover/Click
Sep25 240513 3.334 3.359 3.319 3.359 +0.016 1,959 9,677 -5 Hover/Click
Total Volume and Open Interest 752,571 1,560,015 +1,652  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240513 82.78 83.84 82.26 83.36 +0.57 309,448 458,488 -19,696 Hover/Click
Aug24 240513 82.33 83.36 81.82 82.91 +0.55 205,475 357,909 +8,324 Hover/Click
Sep24 240513 81.79 82.81 81.31 82.37 +0.54 137,209 272,062 +1,830 Hover/Click
Oct24 240513 81.21 82.24 80.78 81.82 +0.54 53,707 166,260 +3,543 Hover/Click
Nov24 240513 80.59 81.68 80.25 81.29 +0.54 30,335 117,780 +497 Hover/Click
Dec24 240513 80.17 81.15 79.74 80.77 +0.54 81,525 252,170 +1,159 Hover/Click
Jan25 240513 79.53 80.63 79.28 80.27 +0.54 13,192 69,126 +407 Hover/Click
Feb25 240513 79.07 80.14 78.79 79.80 +0.54 10,528 56,078 +749 Hover/Click
Mar25 240513 78.66 79.67 78.35 79.34 +0.53 11,196 52,413 +1,605 Hover/Click
Apr25 240513 78.20 79.23 77.96 78.90 +0.51 2,952 31,837 +459 Hover/Click
May25 240513 77.82 78.84 77.81 78.51 +0.49 1,712 34,185 +284 Hover/Click
Jun25 240513 77.51 78.50 77.25 78.17 +0.48 13,264 94,886 -1,908 Hover/Click
Jul25 240513 77.83 77.83 77.83 77.83 +0.47 1,111 18,914 -194 Hover/Click
Aug25 240513 77.49 77.49 77.49 77.49 +0.47 1,151 14,797 +461 Hover/Click
Total Volume and Open Interest 888,732 2,315,442 -2,555  
Gas Oil(ICE) Weekly Monthly
Jun24 240513 746.75 759.50 745.00 752.75 -1.00 106,528 181,424 +2,936 Hover/Click
Jul24 240513 750.00 761.75 748.25 755.75 -1.25 63,622 132,637 +8,783 Hover/Click
Aug24 240513 752.50 763.50 750.50 757.75 -1.50 29,190 72,277 +3,248 Hover/Click
Sep24 240513 754.75 765.50 752.75 760.00 -1.50 29,657 85,256 -249 Hover/Click
Oct24 240513 756.75 767.25 755.25 762.00 -1.50 13,407 64,543 +1,241 Hover/Click
Nov24 240513 752.00 763.25 752.00 758.50 -1.50 7,749 46,096 +1,851 Hover/Click
Dec24 240513 747.00 756.50 745.00 752.00 -1.25 24,138 97,516 +1,495 Hover/Click
Jan25 240513 743.25 753.75 743.25 749.50 -1.00 2,659 27,426 +199 Hover/Click
Feb25 240513 742.25 751.00 740.75 747.25 -0.75 1,398 13,274 -123 Hover/Click
Mar25 240513 740.25 748.50 738.25 744.50 -0.50 2,505 29,317 +71 Hover/Click
Total Volume and Open Interest 315,487 842,097 +269  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240513 78.20 79.48 77.80 79.12 +0.86 48,525 86,989 -6,908 Hover/Click
Jul24 240513 77.76 78.99 77.37 78.60 +0.76 68,565 81,363 -748 Hover/Click
Aug24 240513 77.29 78.49 76.94 78.08 +0.67 60,387 53,924 +1,253 Hover/Click
Sep24 240513 76.79 77.94 76.44 77.52 +0.60 53,286 57,863 -341 Hover/Click
Oct24 240513 76.58 77.34 76.58 76.96 +0.56 24,080 20,180 +723 Hover/Click
Nov24 240513 76.08 76.81 76.08 76.43 +0.53 9,454 14,175 +60 Hover/Click
Dec24 240513 75.18 76.29 75.18 75.93 +0.52 15,835 93,027 +211 Hover/Click
Jan25 240513 75.44 75.44 75.44 75.44 +0.51 870 11,704 -116 Hover/Click
Feb25 240513 74.97 74.97 74.97 74.97 +0.50 350 5,783 -8 Hover/Click
Mar25 240513 74.51 74.51 74.51 74.51 +0.48 1,869 9,050 -512 Hover/Click
Apr25 240513 74.08 74.08 74.08 74.08 +0.48 155 3,508 -17 Hover/Click
May25 240513 73.67 73.67 73.67 73.67 +0.47 157 3,429 +20 Hover/Click
Jun25 240513 73.40 73.40 73.19 73.30 +0.44 2,533 21,389 -224 Hover/Click
Jul25 240513 72.90 72.90 72.90 72.90 +0.44 174 4,128 -4 Hover/Click
Aug25 240513 72.51 72.51 72.51 72.51 +0.42 71 3,630 -69 Hover/Click
Sep25 240513 72.15 72.15 72.15 72.15 +0.41 48 6,252 -7 Hover/Click
Total Volume and Open Interest 288,658 574,002 -6,728  
US Dollar Index(ICE) Weekly Monthly
Jun24 240513 105.170 105.240 104.925 105.103 -0.073 12,639 42,138 -421 Hover/Click
Sep24 240513 104.815 104.815 104.545 104.707 -0.083 123 844 +74 Hover/Click
Dec24 240513 104.357 104.357 104.357 104.357 -0.083 0 5 +0 Hover/Click
Total Volume and Open Interest 12,762 42,987 -347  
Australian Dollar(CME) Weekly Monthly
Jun24 240513 66.11 66.36 65.93 66.16 +0.03 84,993 201,046 -1,547 Hover/Click
Sep24 240513 66.26 66.52 66.10 66.32 +0.03 117 900 +28 Hover/Click
Dec24 240513 66.57 66.62 66.22 66.44 +0.03 5 820 +0 Hover/Click
Total Volume and Open Interest 85,185 203,526 -1,560  
British Pound(CME) Weekly Monthly
Jun24 240513 125.21 125.71 125.19 125.59 +0.30 138,226 211,286 -2,856 Hover/Click
Sep24 240513 125.34 125.81 125.31 125.69 +0.30 152 3,264 +51 Hover/Click
Dec24 240513 125.56 125.92 125.44 125.80 +0.29 11 1,198 +2 Hover/Click
Total Volume and Open Interest 139,863 217,385 -3,292  
Canadian Dollar(CME) Weekly Monthly
Jun24 240513 73.20 73.25 73.09 73.20 +0.01 91,977 211,567 -671 Hover/Click
Sep24 240513 73.31 73.36 73.22 73.32 +0.01 242 4,996 -72 Hover/Click
Dec24 240513 73.48 73.48 73.35 73.45 +0.01 14 2,306 +8 Hover/Click
Mar25 240513 73.61 73.61 73.48 73.58 +0.01 0 389 +0 Hover/Click
Total Volume and Open Interest 92,330 220,060 -779  
Japanese Yen(CME) Weekly Monthly
Jun24 240513 64.54 64.66 64.35 64.36 -0.16 117,628 294,312 +907 Hover/Click
Sep24 240513 65.42 65.52 65.22 65.24 -0.16 409 2,478 +144 Hover/Click
Dec24 240513 66.30 66.30 66.09 66.10 -0.15 11 816 +2 Hover/Click
Total Volume and Open Interest 118,994 301,228 +1,004  
Swiss Franc(CME) Weekly Monthly
Jun24 240513 110.85 111.00 110.49 110.57 -0.23 26,898 91,426 -1,064 Hover/Click
Sep24 240513 111.91 112.15 111.66 111.73 -0.23 42 474 -4 Hover/Click
Dec24 240513 113.09 113.30 112.86 112.90 -0.24 0 93 +0 Hover/Click
Total Volume and Open Interest 26,940 92,075 -1,068  
EuroFX(CME) Weekly Monthly
Jun24 240513 107.88 108.23 107.82 108.06 +0.16 169,394 639,216 +338 Hover/Click
Sep24 240513 108.34 108.68 108.28 108.51 +0.16 785 5,213 +29 Hover/Click
Dec24 240513 108.84 109.16 108.77 109.00 +0.16 91 2,196 -17 Hover/Click
Total Volume and Open Interest 170,986 652,966 +196  
Mexican Peso(CME) Weekly Monthly
Jun24 240513 592.25 594.25 590.88 591.63 -0.50 80,240 247,276 +609 Hover/Click
Sep24 240513 584.25 585.75 582.75 583.25 -0.50 6 128 +4 Hover/Click
Total Volume and Open Interest 80,249 247,410 +610  
Brazilian Real(CME) Weekly Monthly
Jun24 240513 193.90 194.80 193.35 193.80 +0.15 22,912 62,091 +3,058 Hover/Click
Jul24 240513 192.95 194.20 192.80 193.25 +0.15 468 183 +121  
Aug24 240513 192.70 192.70 192.70 192.70 +0.25        
Sep24 240513 192.15 192.15 192.15 192.15 +0.25       Hover/Click
Total Volume and Open Interest 23,380 62,274 +3,179  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240513 116~040 116~220 116~040 116~120 +0~100 480,244 1,603,308 +7,812 Hover/Click
Sep24 240513 116~070 116~240 116~070 116~150 +0~110 1,918 7,909 +1,261 Hover/Click
Dec24 240513 116~150 116~200 116~150 116~150 +0~110 5 33 +4 Hover/Click
Total Volume and Open Interest 482,167 1,611,250 +9,077  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240513 108~235 109~000 108~230 108~265 +0~040 1,881,170 4,389,409 +13,288 Hover/Click
Sep24 240513 108~315 109~080 108~315 109~030 +0~045 9,445 34,394 +2,880 Hover/Click
Dec24 240513 109~140 109~140 109~120 109~120 +0~045 0 14 +0 Hover/Click
Total Volume and Open Interest 1,890,615 4,423,817 +16,168  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240513 105~190 105~246 105~190 105~212 +0~024 1,224,787 6,125,995 +56,769 Hover/Click
Sep24 240513 105~314 106~040 105~310 106~006 +0~024 13,107 25,417 +7,273 Hover/Click
Dec24 240513 106~156 106~156 106~156 106~156 +0~024       Hover/Click
Total Volume and Open Interest 1,237,894 6,151,412 +64,042  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240513 101~203 101~225 101~202 101~210 +0~005 555,539 4,081,387 +18,559 Hover/Click
Sep24 240513 101~311 102~013 101~311 101~315 +0~006 345 7,563 +191 Hover/Click
Dec24 240513 102~122 102~122 102~122 102~122 +0~006       Hover/Click
Total Volume and Open Interest 555,884 4,088,950 +18,750  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240513 94.980 94.995 94.965 94.975 unch 172,689 290,099 +1,542  
Sep24 240513 95.195 95.205 95.160 95.180 -0.005 144,138 240,392 -9,045  
Dec24 240513 95.405 95.420 95.365 95.390 -0.010 203,067 299,278 -17,935  
Mar25 240513 95.595 95.610 95.545 95.575 -0.015 109,756 193,943 -2,593  
Jun25 240513 95.760 95.780 95.705 95.740 -0.015 94,330 188,764 +5,040  
Sep25 240513 95.890 95.910 95.845 95.875 -0.015 59,337 131,842 +814  
Dec25 240513 96.000 96.025 95.960 95.990 -0.015 93,477 169,127 -10,476  
Mar26 240513 96.095 96.120 96.060 96.085 -0.015 42,262 102,761 -840  
Jun26 240513 96.175 96.200 96.145 96.165 -0.015 32,517 73,176 -2,693  
Sep26 240513 96.235 96.265 96.210 96.230 -0.015 17,544 55,984 +532  
Dec26 240513 96.285 96.310 96.260 96.280 -0.015 28,464 62,276 +1,719  
Mar27 240513 96.325 96.355 96.300 96.320 -0.015 17,402 53,283 +1,997  
Jun27 240513 96.370 96.390 96.340 96.355 -0.015 10,864 40,915 +885  
Sep27 240513 96.390 96.410 96.360 96.375 -0.020 19,031 37,390 +220  
Dec27 240513 96.405 96.420 96.370 96.385 -0.020 11,195 37,614 -462  
Mar28 240513 96.405 96.425 96.380 96.395 -0.015 4,393 13,641 +157  
Jun28 240513 96.405 96.425 96.380 96.395 -0.015 3,806 12,278 +311  
Sep28 240513 96.405 96.420 96.380 96.390 -0.015 2,543 5,235 -39  
Total Volume and Open Interest 1,155,155 2,264,084 -42,455  
Ultra T-Bond(CBOT)
Jun24 240513 122~17 123~09 122~16 122~30 +0~16 372,328 1,637,921 -3,211  
Sep24 240513 123~00 123~09 123~00 123~00 +0~16 21 150 +2  
Dec24 240513 124~06 124~06 124~06 124~06 +0~16        
Total Volume and Open Interest 372,349 1,638,071 -3,209  
Ultra 10-Yr T-Note(CBOT)
Jun24 240513 111~245 112~035 111~240 111~290 +0~060 558,969 2,153,883 +8,815  
Sep24 240513 112~090 112~180 112~090 112~120 +0~065 2,169 3,984 +2,124  
Dec24 240513 112~230 112~230 112~230 112~230 +0~065        
Total Volume and Open Interest 561,138 2,157,867 +10,939  
30 Day Federal Funds(CBOT)
May24 240513 94.673 94.673 94.670 94.673 +0.003 4,079 425,265 +453  
Jun24 240513 94.685 94.690 94.680 94.685 unch 1,919 117,899 -387  
Jul24 240513 94.690 94.695 94.685 94.690 unch 21,155 340,598 -1,152  
Aug24 240513 94.750 94.750 94.740 94.745 unch 50,794 233,697 +7,738  
Sep24 240513 94.800 94.805 94.790 94.795 unch 4,182 49,293 +944  
Oct24 240513 94.870 94.880 94.860 94.865 unch 22,964 145,796 +2,264  
Total Volume and Open Interest 142,870 1,543,932 +13,513  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240513 144.31 144.34 143.87 143.91 -0.25 1,853 12,464 -577 Hover/Click
Sep24 240513 143.24 143.24 143.24 143.24 -0.25 0 8 +0 Hover/Click
Dec24 240513 142.34 142.34 142.34 142.34 -0.25       Hover/Click
Total Volume and Open Interest 1,853 12,472 -577  
Euro-Buxl(EUREX)
Jun24 240513 130.00 130.60 129.52 129.98 +0.22 93,188 229,048 +3,962  
Sep24 240513 131.78 132.18 131.30 131.66 +0.26 226 1,149 +45  
Dec24 240513 132.20 132.20 132.20 132.20 +0.64        
Total Volume and Open Interest 93,414 230,197 +4,007  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240513 130.90 131.13 130.71 130.90 +0.15 659,311 1,334,992 +8,905 Hover/Click
Sep24 240513 131.67 131.87 131.46 131.65 +0.16 2,761 9,273 +1,196 Hover/Click
Dec24 240513 131.38 131.38 131.38 131.38 +0.25       Hover/Click
Total Volume and Open Interest 662,072 1,344,265 +10,101  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240513 116.78 116.93 116.72 116.84 +0.11 472,495 1,263,646 -10,577 Hover/Click
Sep24 240513 116.37 116.37 116.28 116.30 +0.11 29 1,770 +24 Hover/Click
Dec24 240513 118.10 118.10 118.10 118.10 +0.16       Hover/Click
Total Volume and Open Interest 472,524 1,265,416 -10,553  
Euro-Schatz(EUREX)
Jun24 240513 105.21 105.25 105.19 105.23 +0.04 408,992 2,297,168 -18,920  
Sep24 240513 105.57 105.57 105.57 105.57 +0.04 956 16,667 +956  
Dec24 240513 106.35 106.35 106.35 106.35 +0.05        
Total Volume and Open Interest 409,948 2,313,835 -17,964  
3-Mth Euribor(EUREX)
Jun24 240513 96.280 96.285 96.280 96.285 unch 269 4,243 -10  
Sep24 240513 96.515 96.530 96.515 96.525 +0.015 1,333 2,726 +54  
Dec24 240513 96.725 96.740 96.720 96.740 +0.025 841 3,119 -254  
Total Volume and Open Interest 91,171 42,685 -696  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240513 97~22 97~30 97~17 97~20 -0~01 253,847 645,360 -7,248 Hover/Click
Sep24 240513 97~24 97~24 97~24 97~24 -0~00 21 373 +19 Hover/Click
Total Volume and Open Interest 253,868 645,733 -7,229  
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 240513 96.285 96.285 96.280 96.280 unch 103,724 717,128 +2,269  
Sep24 240513 96.520 96.530 96.510 96.520 +0.010 132,366 461,659 +7,321  
Dec24 240513 96.730 96.745 96.715 96.735 +0.020 120,884 487,464 -758  
Total Volume and Open Interest 943,414 4,215,738 -5,879  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240513 95.63 95.63 95.62 95.63 unch 14,357 266,985 -2,286  
Sep24 240513 95.56 95.58 95.54 95.58 +0.02 24,034 323,166 +20  
Dec24 240513 95.59 95.61 95.57 95.61 +0.02 21,630 257,634 -1,928  
Mar25 240513 95.69 95.71 95.66 95.70 +0.01 15,591 140,040 +1,701  
Jun25 240513 95.80 95.81 95.77 95.81 +0.01 17,650 113,929 +2,776  
Sep25 240513 95.90 95.91 95.86 95.91 +0.01 7,993 92,943 -1,231  
Dec25 240513 95.97 95.98 95.93 95.98 +0.01 10,365 83,087 -4,798  
Mar26 240513 96.01 96.02 95.97 96.02 unch 3,988 49,165 -483  
Jun26 240513 96.03 96.04 96.00 96.04 unch 68 5,112 +20  
Sep26 240513 96.04 96.04 96.04 96.04 unch 25 531 +6  
Total Volume and Open Interest 115,722 1,333,114 -6,182  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240513 95.67 95.68 95.62 95.67 unch 213,121 1,108,401 +3,815  
Sep24 240513 95.67 95.67 95.67 95.67 unch        
Total Volume and Open Interest 213,121 1,108,401 +3,815  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240513 96.04 96.05 96.00 96.04 unch 183,318 844,037 -203  
Sep24 240513 96.04 96.04 96.04 96.04 unch        
Total Volume and Open Interest 183,318 844,037 -203  
Gold(CMX) Weekly Monthly
Jun24 240513 2369.1 2370.8 2337.6 2343.0 -32.0 249,092 315,884 -10,075 Hover/Click
Aug24 240513 2392.1 2393.2 2360.4 2365.7 -32.0 51,687 171,409 +22,511 Hover/Click
Oct24 240513 2412.7 2415.4 2383.5 2388.3 -32.1 984 14,179 +62 Hover/Click
Dec24 240513 2434.9 2437.8 2406.2 2411.1 -32.3 2,739 28,204 -160 Hover/Click
Feb25 240513 2460.6 2460.6 2429.9 2434.1 -32.3 639 4,309 +286 Hover/Click
Apr25 240513 2475.1 2475.1 2449.0 2453.7 -32.5 261 2,197 +45 Hover/Click
Jun25 240513 2469.9 2473.6 2469.9 2473.6 -32.2 4 1,225 +2 Hover/Click
Aug25 240513 2492.4 2492.4 2492.4 2492.4 -32.0 0 18 +0 Hover/Click
Oct25 240513 2510.7 2510.7 2510.7 2510.7 -31.6 0 26 +0 Hover/Click
Dec25 240513 2531.5 2531.5 2528.4 2528.4 -31.6 1 1,901 +1 Hover/Click
Feb26 240513 2548.6 2548.6 2548.6 2548.6 -31.6 0 1 +0 Hover/Click
Total Volume and Open Interest 305,462 539,556 +12,668  
Silver(CMX) Weekly Monthly
May24 240513 2806.0 2834.5 2803.5 2822.1 -5.4 333 370 +117 Hover/Click
Jul24 240513 2842.0 2861.5 2818.5 2844.3 -6.3 79,426 136,180 +3,875 Hover/Click
Sep24 240513 2873.5 2891.0 2848.0 2873.6 -6.3 5,296 15,596 +1,410 Hover/Click
Dec24 240513 2912.5 2931.0 2892.0 2913.8 -6.4 1,984 11,435 -249 Hover/Click
Mar25 240513 2947.5 2964.0 2937.5 2954.4 -6.0 467 1,759 +141 Hover/Click
May25 240513 2981.0 2981.0 2981.0 2981.0 -5.4 56 162 +35 Hover/Click
Jul25 240513 3005.4 3005.4 3005.4 3005.4 -5.3 2 54 +1 Hover/Click
Total Volume and Open Interest 89,857 167,322 +5,152  
Platinum(NYMEX) Weekly Monthly
Jul24 240513 1007.8 1025.9 1000.0 1010.8 +3.6 25,273 66,142 +537 Hover/Click
Oct24 240513 1018.1 1035.1 1010.8 1020.5 +3.2 1,414 11,694 -162 Hover/Click
Jan25 240513 1026.3 1044.1 1023.3 1030.0 +3.2 118 1,488 +8 Hover/Click
Apr25 240513 1034.1 1053.4 1033.4 1038.7 +3.0 5 117 +2 Hover/Click
Total Volume and Open Interest 26,844 79,878 +387  
Palladium(NYMEX) Weekly Monthly
Jun24 240513 985.00 994.50 959.00 965.80 -15.90 4,092 20,492 -222 Hover/Click
Sep24 240513 985.00 1002.00 968.00 974.50 -15.70 1,532 5,899 +658 Hover/Click
Dec24 240513 986.40 986.40 986.40 986.40 -15.60 0 160 +0 Hover/Click
Total Volume and Open Interest 5,640 26,571 +440  
Copper(CMX) Weekly Monthly
May24 240513 468.60 480.90 468.60 480.45 +11.10 905 3,287 -256 Hover/Click
Jul24 240513 465.30 477.60 461.60 476.60 +10.35 92,935 186,837 +2,139 Hover/Click
Sep24 240513 463.70 475.05 460.50 474.05 +9.30 21,388 58,950 +1,404 Hover/Click
Dec24 240513 462.95 473.50 461.20 472.70 +8.05 9,686 38,790 +682 Hover/Click
Mar25 240513 462.70 471.60 461.00 471.25 +7.30 1,323 8,083 +239 Hover/Click
Total Volume and Open Interest 128,024 306,001 +4,473  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240513 39620 39781 39519 39559 -83 105,728 101,531 +6,292 Hover/Click
Sep24 240513 39998 40158 39915 39948 -82 189 450 -20 Hover/Click
Dec24 240513 39995 40196 39995 39995 -87 0 16 +0 Hover/Click
Mar25 240513 40225 40225 40225 40225 -87 0 3 +0 Hover/Click
Total Volume and Open Interest 105,917 102,000 +6,272  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240513 5240.50 5264.00 5233.25 5245.50 -0.75 1,094,931 2,017,539 +19,034 Hover/Click
Sep24 240513 5300.50 5322.75 5292.75 5305.00 -0.50 872 29,925 -341 Hover/Click
Dec24 240513 5359.50 5379.25 5351.00 5362.25 -0.25 35 3,969 +186 Hover/Click
Mar25 240513 5418.50 5418.50 5418.50 5418.50 -1.25 0 280 +0 Hover/Click
Total Volume and Open Interest 1,095,838 2,052,509 +18,899  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240513 18238.00 18336.25 18228.75 18295.50 +40.50 471,196 238,165 +2,145 Hover/Click
Sep24 240513 18464.00 18558.75 18456.25 18522.50 +42.00 557 3,448 -55 Hover/Click
Dec24 240513 18735.00 18763.50 18676.00 18740.25 +41.25 12 163 -3 Hover/Click
Total Volume and Open Interest 471,765 241,785 +2,087  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240513 3005.00 3032.50 3003.70 3005.60 -1.30 8,370 36,971 +183 Hover/Click
Sep24 240513 3031.60 3054.80 3031.60 3031.60 -3.80 0 3 +0 Hover/Click
Dec24 240513 3045.40 3045.40 3045.40 3045.40 -4.00       Hover/Click
Total Volume and Open Interest 8,370 36,974 +183  
Volatility Index(CBOE)
May24 240513 13.55 13.90 13.40 13.82 +0.27 51,619 144,388 -2,452  
Jun24 240513 14.41 14.60 14.27 14.53 +0.15 47,064 137,512 +12,203  
Jul24 240513 15.16 15.27 15.05 15.20 +0.07 13,830 56,521 +863  
Aug24 240513 15.67 15.78 15.60 15.75 +0.07 8,515 33,068 +864  
Total Volume and Open Interest 133,206 432,808 +13,487  
S & P 600(CME)
Jun24 240513 1331.90 1342.50 1328.00 1331.90 +2.20 1 587 -1  
Sep24 240513 1347.00 1347.00 1347.00 1347.00 +2.10        
Total Volume and Open Interest 1 587 -1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240513 2066.70 2090.90 2065.70 2072.50 +4.60 117,960 458,950 -3,383 Hover/Click
Sep24 240513 2086.60 2112.30 2086.60 2094.20 +4.50 170 1,224 +106 Hover/Click
Dec24 240513 2112.70 2112.70 2112.70 2112.70 +2.50       Hover/Click
Total Volume and Open Interest 118,130 460,174 -3,277  
Nikkei 225(CME)
Jun24 240513 38235 38305 37980 38200 -15 5,900 15,917 -394  
Sep24 240513 38230 38330 38045 38230 -10 29 51 +20  
Total Volume and Open Interest 5,929 15,968 -374  
Nikkei 225(SGX) Weekly Monthly
Jun24 240513 38250 38440 37965 38130 +75 33,780 102,152 -786  
Sep24 240513 38200 38200 38085 38085 +75 25 446 +0  
Dec24 240513 37850 37850 37850 37850 +65 0 4,737 +0  
Total Volume and Open Interest 33,817 110,664 -785  
Nikkei 225 Mini(JPX)
Jun24 240513 38315 38440 37965 38120 -120 681,884 387,093 -15,496  
Sep24 240513 38275 38400 37940 38090 +70 18,223 14,840 +712  
Dec24 240513 38040 38170 37710 37860 +80 2,143 5,468 +212  
Total Volume and Open Interest 861,737 517,048 +7,996  
Nikkei 225(JPX)
Jun24 240513 38320 38440 37970 38120 -120 48,560 206,513 -1,124  
Sep24 240513 38280 38400 37960 38090 -120 282 9,243 +221  
Dec24 240513 37880 37980 37830 37860 -120 33 42,387 -2  
Total Volume and Open Interest 48,876 279,804 -883  
Nikkei 225(CME) Yen
Jun24 240513 38275 38285 37965 38185 -10 22,348 50,733 -181  
Sep24 240513 38155 38205 37965 38155 -10 7 17 +3  
Dec24 240513 38210 38210 38210 38210 +25        
Total Volume and Open Interest 22,355 50,750 -180  
Nikkei 225(CME) e-Mini Yen
Jun24 240513 38185 38185 38185 38185 -10 0 1 +0  
Sep24 240513 38155 38155 38155 38155 -10        
Dec24 240513 38210 38210 38210 38210 +25        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240513 8214.5 8227.5 8190.0 8213.0 +5.0 49,722 222,170 -3,599  
Jun24 240513 8175.0 8184.5 8147.0 8170.0 +5.0 15,578 8,019 +5,454  
Jul24 240513 8190.0 8190.0 8190.0 8190.0 +5.0        
Sep24 240513 8247.5 8247.5 8247.5 8247.5 +5.0        
Dec24 240513 8290.0 8300.0 8290.0 8300.0 +5.0 0 17 +0  
Mar25 240513 8364.0 8364.0 8364.0 8364.0 +5.0        
Total Volume and Open Interest 65,300 230,206 +1,855  
Hang Seng Index(HKFE) Weekly Monthly
May24 240513 18959 19109 18790 19092 +137 108,178 127,138 +3,018  
Jun24 240513 18914 19052 18738 19035 +140 2,245 12,011 +817  
Jul24 240513 18937 18937 18937 18937 +184 0 153 +0  
Total Volume and Open Interest 110,573 150,708 +3,826  
DAX(EUREX) Weekly Monthly
Jun24 240513 18892.0 18918.0 18819.0 18853.0 -24.0 41,707 69,802 +1,830  
Sep24 240513 19057.0 19057.0 19045.0 19049.0 -20.0 20 114 +9  
Dec24 240513 19229.0 19229.0 19229.0 19229.0 -22.0 0 150 +0  
Total Volume and Open Interest 41,727 70,066 +1,839  
Mini-DAX(EUREX)
Jun24 240513 18889.0 18918.0 18820.0 18853.0 -24.0 31,334 11,479 +1,174  
Sep24 240513 19097.0 19099.0 19027.0 19049.0 -20.0 34 107 +22  
Dec24 240513 19229.0 19229.0 19229.0 19229.0 -22.0 0 7 +0  
Total Volume and Open Interest 31,368 11,593 +1,196  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240513 5078 5086 5063 5074 +1 610,083 2,647,455 -5,881  
Sep24 240513 5119 5128 5112 5117 +1 3,729 25,393 +3,547  
Dec24 240513 5146 5146 5146 5146 +1 0 40,520 -510  
Total Volume and Open Interest 613,812 2,713,823 -2,844  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240513 11783 11785 11711 11754 +14 28,640 169,818 +1,739  
Sep24 240513 11798 11798 11787 11787 +15 0 75 -1  
Dec24 240513 11825 11825 11825 11825 +15 0 1,202 +0  
Total Volume and Open Interest 28,640 171,103 +1,738  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240513 8434.50 8459.00 8408.00 8422.00 -29.00 84,155 567,560 +6,740  
Sep24 240513 8454.50 8454.50 8454.50 8454.50 -29.00 3 155 -1  
Dec24 240513 8513.50 8513.50 8513.50 8513.50 -29.00 0 195 +0  
Total Volume and Open Interest 84,158 567,910 +6,739  
SPI 200(SFE) Weekly Monthly
Jun24 240513 7788.0 7809.0 7760.0 7784.0 +4.0 41,607 274,018 +1,537  
Sep24 240513 7761.0 7761.0 7761.0 7761.0 +4.0 0 183 +0  
Dec24 240513 7744.0 7744.0 7744.0 7744.0 +4.0 0 44 +0  
Total Volume and Open Interest 41,623 274,337 +1,540  
FTSE MIB(ISE)
Jun24 240513 34410.00 34555.00 34335.00 34526.00 +149.00 8,646 118,401 +102  
Sep24 240513 34565.00 34676.00 34565.00 34676.00 +149.00 5 239 +7  
Dec24 240513 34600.00 34600.00 34600.00 34600.00 +149.00        
Total Volume and Open Interest 8,651 118,640 +109  
KOSPI 200(KFE)
Jun24 240513 373.10 374.40 370.05 371.65 -0.75 244,500 258,696 +3,264  
Sep24 240513 375.30 376.40 372.40 373.85 -0.60 609 11,375 +26  
Dec24 240513 375.30 375.30 375.30 375.30 -2.70 11 16,122 +3  
Total Volume and Open Interest 245,120 291,583 +3,293  
GSCI(CME) Weekly Monthly
May24 240513 576.10 581.30 576.10 579.65 +3.25 142 332 -89  
Jun24 240513 579.90 581.80 578.30 580.45 +2.95 149 266 +87  
Jul24 240513 582.95 582.95 582.95 582.95 +7.95        
Total Volume and Open Interest 291 598 -2  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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