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 31, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240503 1198.25 1216.50 1197.75 1215.00 +16.00 88,675 387,079 +6,272 Hover/Click
Aug24 240503 1198.75 1217.00 1198.00 1215.50 +16.00 13,907 36,620 +837 Hover/Click
Sep24 240503 1183.50 1201.50 1183.50 1200.25 +14.50 6,861 26,229 +474 Hover/Click
Nov24 240503 1186.50 1202.00 1185.50 1201.00 +13.25 26,492 175,817 +667 Hover/Click
Jan25 240503 1197.25 1212.75 1197.00 1211.50 +12.50 5,117 28,557 +640 Hover/Click
Mar25 240503 1195.00 1208.50 1195.00 1207.75 +10.75 2,005 47,037 +204 Hover/Click
May25 240503 1199.50 1210.00 1198.00 1209.50 +10.00 364 14,020 +22 Hover/Click
Jul25 240503 1202.25 1215.25 1202.25 1214.50 +9.50 380 6,722 -33 Hover/Click
Aug25 240503 1206.00 1206.00 1206.00 1206.00 +9.00 2 54 -1 Hover/Click
Sep25 240503 1184.75 1184.75 1184.75 1184.75 +8.00 5 91 +3 Hover/Click
Nov25 240503 1168.50 1178.25 1168.50 1177.50 +7.25 318 6,360 +173 Hover/Click
Jan26 240503 1185.50 1185.50 1185.50 1185.50 +7.25 1 29 +1 Hover/Click
Mar26 240503 1184.00 1184.00 1184.00 1184.00 +7.25 0 29 +0 Hover/Click
May26 240503 1186.75 1186.75 1186.75 1186.75 +7.25 0 38 +0 Hover/Click
Total Volume and Open Interest 147,531 730,562 +7,711  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240503 364.90 374.80 364.80 372.20 +7.30 78,143 254,716 -4,709 Hover/Click
Aug24 240503 365.00 373.80 364.60 371.60 +7.50 16,028 35,907 +553 Hover/Click
Sep24 240503 364.00 373.10 363.80 371.20 +7.60 11,216 31,089 +2,858 Hover/Click
Oct24 240503 363.70 372.30 363.40 370.80 +7.50 5,734 19,575 +319 Hover/Click
Dec24 240503 365.40 374.70 365.40 373.40 +7.60 20,787 68,910 -921 Hover/Click
Jan25 240503 367.30 374.80 366.30 373.70 +7.30 3,220 11,656 +313 Hover/Click
Mar25 240503 365.70 372.30 364.40 371.30 +6.30 1,616 8,320 +18 Hover/Click
May25 240503 364.90 371.10 364.00 370.30 +5.50 666 3,272 +23 Hover/Click
Jul25 240503 367.10 371.70 365.30 371.00 +5.00 291 2,569 +142 Hover/Click
Aug25 240503 370.10 370.10 370.10 370.10 +4.80 66 464 +14 Hover/Click
Total Volume and Open Interest 139,593 439,167 -2,798  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240503 43.21 43.54 42.73 43.08 -0.16 73,636 275,831 +1,407 Hover/Click
Aug24 240503 43.42 43.78 43.00 43.34 -0.17 11,394 53,293 -281 Hover/Click
Sep24 240503 43.70 43.98 43.21 43.54 -0.19 5,603 37,256 -318 Hover/Click
Oct24 240503 43.84 44.08 43.33 43.68 -0.19 3,137 25,535 +257 Hover/Click
Dec24 240503 44.21 44.47 43.71 44.07 -0.17 18,031 115,120 +265 Hover/Click
Jan25 240503 44.49 44.66 44.00 44.35 -0.17 5,216 18,976 -9 Hover/Click
Mar25 240503 44.81 44.95 44.27 44.65 -0.17 3,669 12,712 +807 Hover/Click
May25 240503 44.86 45.16 44.53 44.92 -0.16 976 4,201 +39 Hover/Click
Jul25 240503 45.26 45.38 44.73 45.16 -0.16 344 2,674 -7 Hover/Click
Aug25 240503 45.05 45.05 45.05 45.05 -0.15 33 584 +0 Hover/Click
Total Volume and Open Interest 123,677 552,054 +1,037  
Canola(WCE) Weekly Monthly
Jul24 240503 636.2 648.2 634.3 647.0 +10.1 22,955 167,424 +1,764 Hover/Click
Nov24 240503 649.9 661.7 649.9 660.8 +8.7 11,713 68,617 +1,346 Hover/Click
Jan25 240503 660.1 669.4 660.0 668.4 +7.9 1,371 10,069 +387 Hover/Click
Mar25 240503 666.5 674.0 665.6 673.2 +8.0 299 1,561 +259 Hover/Click
May25 240503 672.5 674.9 672.5 674.1 +7.8 3 142 +3 Hover/Click
Jul25 240503 670.3 670.3 670.3 670.3 +6.9 0 49 +0 Hover/Click
Total Volume and Open Interest 36,494 247,862 +3,184  
Corn(CBOT) Weekly Monthly
Jul24 240503 459.50 468.00 457.25 460.25 +0.50 151,383 705,795 +5,651 Hover/Click
Sep24 240503 467.00 474.50 466.00 469.25 +2.25 44,023 226,541 +4,997 Hover/Click
Dec24 240503 479.25 486.25 478.75 482.75 +3.25 56,196 367,277 +2,883 Hover/Click
Mar25 240503 491.75 498.25 491.25 495.25 +3.00 8,889 53,611 +985 Hover/Click
May25 240503 499.50 506.00 499.25 503.50 +3.00 1,808 12,313 -241 Hover/Click
Jul25 240503 505.25 511.50 505.25 509.25 +2.75 2,323 26,854 +439 Hover/Click
Sep25 240503 488.00 491.75 486.75 490.25 +3.00 63 3,057 +18 Hover/Click
Dec25 240503 490.50 495.50 490.50 494.00 +3.00 603 26,230 +34 Hover/Click
Mar26 240503 500.50 505.75 500.50 504.25 +3.00 14 719 +12 Hover/Click
May26 240503 510.00 512.25 510.00 510.75 +2.50 4 61 +2 Hover/Click
Total Volume and Open Interest 269,495 1,430,305 +12,590  
Wheat(CBOT) Weekly Monthly
Jul24 240503 603.25 632.50 603.00 622.50 +18.25 64,885 205,499 -2,038 Hover/Click
Sep24 240503 623.50 651.50 623.25 643.00 +18.75 18,506 66,200 +1,104 Hover/Click
Dec24 240503 647.50 675.75 647.50 668.50 +18.00 17,351 69,745 +602 Hover/Click
Mar25 240503 672.25 694.75 670.75 688.25 +16.75 3,749 12,546 +472 Hover/Click
May25 240503 688.50 704.50 682.25 698.75 +15.75 1,162 3,598 +27 Hover/Click
Jul25 240503 680.00 703.75 680.00 698.00 +13.00 1,136 2,686 -28 Hover/Click
Total Volume and Open Interest 107,992 362,146 -426  
Wheat(KCBT) Weekly Monthly
Jul24 240503 636.50 662.25 635.50 650.25 +13.75 34,482 131,278 -3,719 Hover/Click
Sep24 240503 649.75 674.50 649.00 663.25 +13.75 14,147 48,599 +610 Hover/Click
Dec24 240503 671.50 694.00 670.50 683.00 +12.25 8,390 37,852 +473 Hover/Click
Mar25 240503 688.00 709.00 688.00 698.75 +12.00 1,570 5,856 +235 Hover/Click
May25 240503 697.50 714.50 697.50 705.00 +11.25 574 1,382 +21 Hover/Click
Jul25 240503 690.00 703.75 689.25 695.00 +7.50 55 828 -5 Hover/Click
Sep25 240503 695.00 706.25 695.00 698.50 +7.75 18 103 +4 Hover/Click
Total Volume and Open Interest 59,276 226,017 -2,407  
Wheat(MGE) Weekly Monthly
Jul24 240503 707.50 724.00 703.25 714.50 +5.25 6,432 31,022 -1,229 Hover/Click
Sep24 240503 713.25 729.00 709.00 719.50 +4.75 2,456 9,528 -113 Hover/Click
Dec24 240503 723.50 739.75 723.50 731.25 +5.25 1,026 6,578 +252 Hover/Click
Mar25 240503 736.00 746.00 736.00 741.75 +5.50 115 1,022 +57 Hover/Click
May25 240503 744.50 747.50 744.00 745.25 +8.25 3 107 +3 Hover/Click
Jul25 240503 736.75 736.75 736.75 736.75 +6.50 2 33 +0 Hover/Click
Total Volume and Open Interest 10,036 48,363 -1,032  
Oats(CBOT) Weekly Monthly
Jul24 240503 385.50 388.50 383.00 387.25 +0.75 490 2,543 -119 Hover/Click
Sep24 240503 370.75 372.00 370.75 372.00 -0.75 13 43 +11 Hover/Click
Dec24 240503 371.00 372.00 368.00 368.00 -2.00 11 599 -5 Hover/Click
Mar25 240503 366.75 373.75 366.75 373.75 -2.25 0 1 +0 Hover/Click
Total Volume and Open Interest 514 3,209 -113  
Rough Rice(CBOT) Weekly Monthly
Jul24 240503 18.33 18.90 18.27 18.85 +0.51 801 5,470 +164 Hover/Click
Sep24 240503 15.18 15.24 15.15 15.23 +0.07 99 3,093 +71 Hover/Click
Nov24 240503 15.23 15.31 15.23 15.31 +0.08 6 162 +0 Hover/Click
Jan25 240503 15.34 15.34 15.34 15.34 -0.02 0 21 +0 Hover/Click
Total Volume and Open Interest 928 8,946 +78  
Live Cattle(CME) Weekly Monthly
Jun24 240503 177.400 177.600 175.935 176.685 -0.115 38,327 103,368 -1,618 Hover/Click
Aug24 240503 174.350 175.330 173.800 174.580 +0.630 19,760 72,867 +1,181 Hover/Click
Oct24 240503 177.800 178.880 177.350 178.050 +0.670 14,803 45,599 +1,109 Hover/Click
Dec24 240503 182.380 183.300 181.900 182.380 +0.395 10,325 30,891 +417 Hover/Click
Feb25 240503 185.950 186.800 185.500 185.950 +0.300 2,864 11,899 +98 Hover/Click
Apr25 240503 188.350 189.130 187.850 188.350 +0.315 925 7,639 +87 Hover/Click
Total Volume and Open Interest 87,243 277,306 +1,321  
Feeder Cattle(CME) Weekly Monthly
Aug24 240503 255.235 255.850 253.750 254.750 -0.485 9,916 22,925 +687 Hover/Click
Sep24 240503 256.130 256.835 254.880 255.785 -0.200 2,708 6,623 +290 Hover/Click
Oct24 240503 255.830 257.100 255.250 256.130 +0.045 2,678 5,554 +64 Hover/Click
Nov24 240503 255.050 256.250 254.380 255.400 +0.115 715 3,700 +43 Hover/Click
Jan25 240503 252.700 253.435 251.750 252.735 +0.185 385 2,575 +5 Hover/Click
Mar25 240503 251.285 252.100 250.800 251.450 +0.165 96 314 +34 Hover/Click
Apr25 240503 252.850 253.235 252.250 253.150 +0.115 37 47 +23 Hover/Click
Total Volume and Open Interest 19,205 49,657 +953  
Lean Hogs(CME) Weekly Monthly
Jun24 240503 99.930 99.930 98.830 98.950 -0.980 31,304 92,448 -2,061 Hover/Click
Jul24 240503 103.580 103.580 102.580 102.850 -0.680 10,581 51,433 +1,135 Hover/Click
Aug24 240503 102.200 102.200 101.300 101.730 -0.470 8,501 42,732 +1,333 Hover/Click
Oct24 240503 84.700 85.100 84.450 84.650 -0.230 4,802 55,729 -8 Hover/Click
Dec24 240503 76.480 76.850 76.250 76.450 -0.250 4,158 37,826 -45 Hover/Click
Feb25 240503 80.350 80.500 79.930 80.130 -0.200 1,504 9,662 +283 Hover/Click
Apr25 240503 84.150 84.400 83.850 84.000 -0.150 381 3,879 +103 Hover/Click
May25 240503 88.000 88.000 88.000 88.000 -0.150 2 105 +0  
Total Volume and Open Interest 62,622 299,930 +264  
Class III Milk(CME) Weekly Monthly
May24 240503 18.37 18.57 18.30 18.41 +0.09 841 4,239 -120 Hover/Click
Jun24 240503 18.95 19.32 18.95 19.24 +0.34 963 4,338 +189 Hover/Click
Jul24 240503 19.09 19.48 19.09 19.28 +0.23 189 2,412 +15 Hover/Click
Aug24 240503 19.22 19.49 19.20 19.30 +0.11 62 1,535 +30 Hover/Click
Sep24 240503 19.26 19.50 19.26 19.35 +0.11 30 1,318 +17 Hover/Click
Oct24 240503 19.11 19.24 19.05 19.14 +0.04 14 1,121 +2 Hover/Click
Nov24 240503 18.83 18.90 18.77 18.85 +0.10 0 1,165 +0 Hover/Click
Dec24 240503 18.35 18.44 18.35 18.37 +0.04 1 1,020 +1 Hover/Click
Jan25 240503 18.11 18.20 18.11 18.15 +0.09 0 635 +0 Hover/Click
Feb25 240503 18.04 18.04 18.04 18.04 -0.06 0 644 +0 Hover/Click
Mar25 240503 18.10 18.10 18.10 18.10 +0.05 0 578 +0 Hover/Click
Apr25 240503 18.09 18.09 18.09 18.09 unch 0 384 +0 Hover/Click
May25 240503 18.13 18.14 18.13 18.14 +0.01 0 381 +0 Hover/Click
Total Volume and Open Interest 2,102 20,614 +136  
Cocoa(ICE) Weekly Monthly
Jul24 240503 7282 8218 6990 8145 +582 19,997 53,482 -888 Hover/Click
Sep24 240503 6893 7803 6576 7733 +627 8,197 32,944 -42 Hover/Click
Dec24 240503 6258 7225 6113 7187 +642 5,172 36,803 +687 Hover/Click
Mar25 240503 5670 6600 5560 6575 +647 2,699 15,124 +15 Hover/Click
May25 240503 5517 6346 5400 6324 +591 1,309 6,930 -57 Hover/Click
Jul25 240503 5436 6212 5298 6189 +559 649 5,119 +131 Hover/Click
Sep25 240503 5364 6131 5243 6115 +538 560 1,009 +145 Hover/Click
Total Volume and Open Interest 39,202 152,356 +317  
Coffee "C"(ICE) Weekly Monthly
Jul24 240503 205.95 208.45 200.05 200.75 -5.35 24,625 118,501 +312 Hover/Click
Sep24 240503 204.25 206.65 198.65 199.10 -5.25 10,561 59,063 +1,530 Hover/Click
Dec24 240503 202.50 204.60 197.05 197.40 -5.10 7,071 33,922 -41 Hover/Click
Mar25 240503 202.00 204.05 196.40 196.75 -5.15 2,526 12,758 +360 Hover/Click
May25 240503 200.90 202.75 195.70 195.85 -5.10 249 4,306 -41 Hover/Click
Jul25 240503 199.85 200.90 194.75 194.90 -4.95 67 2,026 +21 Hover/Click
Total Volume and Open Interest 45,121 237,812 +2,139  
Orange Juice(ICE) Weekly Monthly
Jul24 240503 373.40 374.00 367.00 370.00 -2.90 605 7,027 +141 Hover/Click
Sep24 240503 371.30 372.15 366.00 368.45 -2.55 102 977 -7 Hover/Click
Nov24 240503 366.85 366.85 366.85 366.85 -2.70 52 154 +38 Hover/Click
Jan25 240503 362.05 362.05 362.05 362.05 -2.70 0 47 +0 Hover/Click
Mar25 240503 355.85 355.85 355.85 355.85 -2.70 0 3 +0 Hover/Click
May25 240503 351.60 351.60 351.60 351.60 -2.70       Hover/Click
Total Volume and Open Interest 778 8,263 +172  
Sugar #11(ICE) Weekly Monthly
Jul24 240503 19.30 19.52 19.18 19.28 +0.03 41,619 364,023 +3,233 Hover/Click
Oct24 240503 19.31 19.50 19.21 19.30 +0.01 18,876 184,426 +1,833 Hover/Click
Mar25 240503 19.60 19.75 19.48 19.57 unch 10,155 113,498 +404 Hover/Click
May25 240503 19.01 19.15 18.92 19.01 +0.02 4,191 51,929 +80 Hover/Click
Jul25 240503 18.73 18.93 18.71 18.80 +0.06 1,847 35,823 -28 Hover/Click
Oct25 240503 18.79 18.97 18.77 18.88 +0.07 856 28,613 +141 Hover/Click
Mar26 240503 19.08 19.25 19.08 19.15 +0.08 286 12,544 -40 Hover/Click
May26 240503 18.71 18.78 18.68 18.69 +0.09 102 5,036 +2 Hover/Click
Total Volume and Open Interest 78,007 806,095 +5,635  
London Cocoa(LCE) Weekly Monthly
Jul24 240503 6380 446 6000 333 +332 9,496 39,365 -64 Hover/Click
Sep24 240503 5915 6502 5538 6403 +370 9,461 47,837 +425 Hover/Click
Dec24 240503 5367 5895 5034 5814 +361 5,450 47,227 +1,397 Hover/Click
Mar25 240503 4824 5331 4510 5278 +370 5,331 42,286 +1,031 Hover/Click
May25 240503 4670 5064 4306 5024 +330 2,859 15,033 +493 Hover/Click
Jul25 240503 4299 4916 4157 4876 +324 1,465 10,403 +202 Hover/Click
Sep25 240503 4221 4819 4082 4797 +325 689 4,706 +176 Hover/Click
Total Volume and Open Interest 39,919 226,047 -699  
London Sugar(LCE) Weekly Monthly
Aug24 240503 569.90 576.80 568.70 572.00 +1.50 5,378 45,919 +847 Hover/Click
Oct24 240503 546.10 551.80 544.50 547.40 +0.90 2,173 17,021 +266 Hover/Click
Dec24 240503 535.80 539.50 534.30 536.10 -0.40 517 10,438 +69 Hover/Click
Mar25 240503 534.10 538.40 532.80 535.20 unch 271 9,710 +69 Hover/Click
May25 240503 532.00 537.60 532.00 534.40 +0.50 99 3,300 +58 Hover/Click
Total Volume and Open Interest 8,497 89,650 +1,335  
Cotton(ICE) Weekly Monthly
Jul24 240503 75.66 78.62 74.93 78.06 +2.44 32,655 103,475 +893 Hover/Click
Oct24 240503 75.20 77.11 75.20 77.11 +2.08 105 194 +11 Hover/Click
Dec24 240503 74.21 76.50 74.05 75.97 +1.79 16,923 81,605 -993 Hover/Click
Mar25 240503 75.63 78.06 75.55 77.36 +1.74 3,272 13,149 +723 Hover/Click
May25 240503 77.29 78.88 76.93 78.61 +1.64 845 2,518 +104 Hover/Click
Jul25 240503 77.88 79.85 77.82 79.40 +1.51 364 1,726 +66 Hover/Click
Total Volume and Open Interest 55,182 205,869 +1,112  
Crude Oil(NYM) Weekly Monthly
Jul24 240503 78.61 79.17 77.62 77.76 -0.72 235,278 246,070 +3,791 Hover/Click
Aug24 240503 78.02 78.65 77.20 77.35 -0.60 115,313 140,516 +9,775 Hover/Click
Sep24 240503 77.44 78.07 76.72 76.86 -0.51 70,006 132,629 +1,330 Hover/Click
Oct24 240503 77.01 77.48 76.22 76.36 -0.42 40,901 83,253 +3,545 Hover/Click
Nov24 240503 76.45 76.94 75.77 75.89 -0.34 22,932 50,812 +284 Hover/Click
Dec24 240503 75.88 76.44 75.30 75.43 -0.30 89,183 187,999 +3,131 Hover/Click
Jan25 240503 75.36 75.89 74.86 74.97 -0.24 12,068 44,031 +1,832 Hover/Click
Feb25 240503 74.98 75.37 74.42 74.52 -0.19 2,097 32,090 +300 Hover/Click
Mar25 240503 74.52 74.84 73.98 74.08 -0.17 7,601 44,614 +429 Hover/Click
Apr25 240503 73.71 73.96 73.64 73.68 -0.13 1,595 25,849 +14 Hover/Click
May25 240503 73.59 73.94 73.23 73.31 -0.09 1,253 22,803 +108 Hover/Click
Jun25 240503 73.20 73.71 72.83 72.96 -0.08 19,208 99,467 +1,492 Hover/Click
Jul25 240503 72.65 72.81 72.59 72.59 -0.06 826 22,426 +176 Hover/Click
Aug25 240503 72.23 72.42 72.23 72.23 -0.04 606 14,667 +146 Hover/Click
Sep25 240503 71.90 72.31 71.90 71.91 -0.01 3,171 22,827 +1,455 Hover/Click
Oct25 240503 71.60 71.75 71.60 71.61 +0.01 431 10,953 -69 Hover/Click
Total Volume and Open Interest 1,115,620 1,828,853 +34,311  
e-miNY Crude Oil(NYM)
Jul24 240503 78.725 79.150 77.625 77.750 -0.725 1,202 332 +146  
Aug24 240503 78.425 78.500 77.200 77.350 -0.600 37 115 +20  
Sep24 240503 77.500 77.925 76.850 76.850 -0.525 10 86 +1  
Oct24 240503 76.700 77.350 76.350 76.350 -0.425 2 14 +2  
Nov24 240503 75.975 76.800 75.900 75.900 -0.350 0 9 +0  
Dec24 240503 76.050 76.325 75.425 75.425 -0.300 48 220 +22  
Jan25 240503 75.450 75.650 74.825 74.975 -0.225 12 7 +4  
Feb25 240503 74.525 74.900 74.525 74.525 -0.175 0 1 +0  
Mar25 240503 74.300 74.300 74.075 74.075 -0.175 2 2 +2  
Apr25 240503 73.675 73.675 73.675 73.675 -0.125        
Total Volume and Open Interest 12,375 2,893 +388  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240503 245.31 246.25 243.05 244.34 +0.03 57,890 100,083 +892 Hover/Click
Jul24 240503 246.43 247.53 244.47 245.70 -0.06 38,327 49,929 +793 Hover/Click
Aug24 240503 248.02 248.85 245.79 247.08 +0.02 25,457 30,626 -1,814 Hover/Click
Sep24 240503 249.16 250.09 247.11 248.39 +0.10 22,190 45,867 +1,508 Hover/Click
Oct24 240503 250.01 250.91 248.00 249.30 +0.17 13,121 24,435 -609 Hover/Click
Nov24 240503 250.08 250.95 248.17 249.41 +0.20 6,124 23,926 +129 Hover/Click
Dec24 240503 249.73 250.57 247.83 249.04 +0.20 14,309 38,904 +1,507 Hover/Click
Jan25 240503 250.49 250.50 247.91 249.09 +0.23 5,103 13,126 +710 Hover/Click
Feb25 240503 248.93 249.46 247.18 248.36 +0.26 3,158 5,870 +239 Hover/Click
Mar25 240503 246.69 247.57 245.77 246.88 +0.23 3,132 7,425 +923 Hover/Click
Apr25 240503 245.79 245.84 243.85 244.92 +0.20 2,193 5,150 +659 Hover/Click
May25 240503 245.10 245.10 243.50 243.72 +0.19 1,463 2,113 +397 Hover/Click
Jun25 240503 243.07 244.21 241.92 242.89 +0.24 3,565 8,374 +60 Hover/Click
Jul25 240503 242.71 242.71 242.43 242.43 +0.30 377 887 +35 Hover/Click
Total Volume and Open Interest 197,802 367,947 +5,670  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240503 259.89 262.34 254.81 255.51 -4.14 99,013 135,237 -12,710 Hover/Click
Jul24 240503 256.55 258.96 252.00 252.65 -3.53 65,707 81,804 +2,642 Hover/Click
Aug24 240503 252.13 253.80 247.89 248.62 -2.85 32,841 37,246 +389 Hover/Click
Sep24 240503 246.36 248.29 242.59 243.30 -2.47 21,818 42,364 -352 Hover/Click
Oct24 240503 226.30 227.67 222.45 222.98 -2.46 7,068 23,954 -158 Hover/Click
Nov24 240503 219.85 220.54 216.15 216.61 -2.27 4,952 22,616 -85 Hover/Click
Dec24 240503 215.53 216.40 212.15 212.57 -2.08 5,425 28,641 -160 Hover/Click
Jan25 240503 213.16 213.87 210.13 210.48 -1.92 1,634 10,170 -189 Hover/Click
Feb25 240503 212.95 212.95 210.35 210.35 -1.77 809 2,296 +8 Hover/Click
Mar25 240503 213.07 214.12 211.65 211.87 -1.65 1,102 5,578 +122 Hover/Click
Total Volume and Open Interest 243,794 402,656 -10,752  
e-miNY RBOB Gasoline(NYM)
Jul24 240503 252.65 252.65 252.65 252.65 -3.53        
Aug24 240503 248.62 248.62 248.62 248.62 -2.85        
Sep24 240503 243.30 243.30 243.30 243.30 -2.47        
Oct24 240503 222.98 222.98 222.98 222.98 -2.46        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jul24 240503 2.333 2.430 2.305 2.416 +0.085 74,764 268,166 +7,830 Hover/Click
Aug24 240503 2.450 2.539 2.423 2.525 +0.078 36,208 108,351 +4,182 Hover/Click
Sep24 240503 2.461 2.544 2.439 2.531 +0.066 25,338 157,339 +499 Hover/Click
Oct24 240503 2.568 2.644 2.546 2.632 +0.059 30,667 115,994 +3,624 Hover/Click
Nov24 240503 2.979 3.036 2.959 3.030 +0.046 11,830 61,488 +1,327 Hover/Click
Dec24 240503 3.504 3.564 3.492 3.561 +0.044 8,509 67,945 -742 Hover/Click
Jan25 240503 3.761 3.826 3.761 3.822 +0.038 11,476 86,320 -1,034 Hover/Click
Feb25 240503 3.596 3.656 3.594 3.652 +0.034 2,870 37,682 +112 Hover/Click
Mar25 240503 3.221 3.258 3.208 3.257 +0.028 4,711 83,010 -3 Hover/Click
Apr25 240503 2.999 3.038 2.995 3.032 +0.016 7,146 76,660 +1,691 Hover/Click
May25 240503 3.057 3.082 3.045 3.077 +0.010 3,046 30,844 +230 Hover/Click
Jun25 240503 3.241 3.261 3.226 3.259 +0.010 1,474 12,276 +152 Hover/Click
Jul25 240503 3.424 3.452 3.422 3.451 +0.009 1,718 21,351 +291 Hover/Click
Aug25 240503 3.483 3.501 3.472 3.499 +0.008 449 9,950 +68 Hover/Click
Sep25 240503 3.453 3.470 3.444 3.467 +0.004 567 9,297 +35 Hover/Click
Oct25 240503 3.522 3.534 3.508 3.530 +0.003 1,224 25,188 -213 Hover/Click
Total Volume and Open Interest 360,856 1,587,270 +27,799  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240503 83.90 84.39 82.78 82.96 -0.71 482,834 598,810 -25,960 Hover/Click
Aug24 240503 83.25 83.74 82.29 82.45 -0.58 307,370 328,164 +1,877 Hover/Click
Sep24 240503 82.53 83.11 81.77 81.91 -0.49 185,832 239,428 +2,578 Hover/Click
Oct24 240503 82.01 82.50 81.24 81.37 -0.42 74,130 132,998 -1,660 Hover/Click
Nov24 240503 81.47 81.94 80.74 80.87 -0.37 38,234 107,414 +5,497 Hover/Click
Dec24 240503 80.93 81.40 80.24 80.38 -0.32 127,606 250,950 +4,304 Hover/Click
Jan25 240503 80.48 80.87 79.76 79.90 -0.28 13,071 62,144 +402 Hover/Click
Feb25 240503 79.98 80.36 79.31 79.43 -0.25 10,681 49,004 -162 Hover/Click
Mar25 240503 79.44 79.87 78.87 78.99 -0.21 15,064 47,676 +152 Hover/Click
Apr25 240503 79.00 79.43 78.48 78.59 -0.17 3,746 32,516 -433 Hover/Click
May25 240503 78.53 78.97 78.12 78.24 -0.13 3,141 32,341 +648 Hover/Click
Jun25 240503 78.26 78.65 77.80 77.93 -0.11 29,017 89,426 +1,080 Hover/Click
Jul25 240503 77.62 77.62 77.62 77.62 -0.09 2,279 17,061 +233 Hover/Click
Aug25 240503 77.30 77.30 77.30 77.30 -0.07 738 13,364 -6 Hover/Click
Total Volume and Open Interest 1,360,286 2,310,994 -14,761  
Gas Oil(ICE) Weekly Monthly
Jun24 240503 752.75 754.75 744.50 750.00 +2.50 105,518 179,093 -3,985 Hover/Click
Jul24 240503 755.25 757.75 748.00 753.00 +2.25 57,035 114,914 +4,557 Hover/Click
Aug24 240503 757.75 759.50 750.50 755.50 +2.75 26,912 62,928 +460 Hover/Click
Sep24 240503 759.75 761.75 753.00 757.75 +2.75 29,261 81,532 -1,678 Hover/Click
Oct24 240503 761.75 763.75 755.50 760.00 +2.75 14,752 58,490 -205 Hover/Click
Nov24 240503 757.25 760.25 753.25 757.00 +2.50 8,208 42,462 +616 Hover/Click
Dec24 240503 753.00 755.00 747.00 751.25 +2.75 33,859 94,747 +1,687 Hover/Click
Jan25 240503 750.75 752.50 746.00 749.00 +2.75 3,132 25,961 +359 Hover/Click
Feb25 240503 748.25 750.00 743.25 747.00 +3.00 1,943 13,135 +54 Hover/Click
Mar25 240503 745.75 747.50 741.00 744.25 +3.00 4,949 27,473 +825 Hover/Click
Total Volume and Open Interest 333,019 860,829 +1,674  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240503 78.85 79.18 77.63 77.76 -0.72 92,776 74,132 -3,714 Hover/Click
Aug24 240503 78.32 78.59 77.23 77.35 -0.60 92,096 43,374 +8,506 Hover/Click
Sep24 240503 77.74 78.00 76.77 76.86 -0.51 76,811 60,096 -297 Hover/Click
Oct24 240503 77.16 77.49 76.34 76.36 -0.42 30,534 18,172 +199 Hover/Click
Nov24 240503 76.53 76.88 75.89 75.89 -0.35 13,140 14,902 -163 Hover/Click
Dec24 240503 76.01 76.23 75.40 75.43 -0.30 20,358 95,389 +32 Hover/Click
Jan25 240503 75.30 75.30 74.97 74.97 -0.24 1,529 11,100 +39 Hover/Click
Feb25 240503 74.52 74.52 74.52 74.52 -0.19 422 5,555 +92 Hover/Click
Mar25 240503 74.50 74.50 74.08 74.08 -0.17 2,291 8,342 -61 Hover/Click
Apr25 240503 74.07 74.07 73.68 73.68 -0.13 438 3,401 +46 Hover/Click
May25 240503 73.31 73.31 73.31 73.31 -0.09 148 3,409 +40 Hover/Click
Jun25 240503 73.51 73.65 72.96 72.96 -0.08 4,439 21,651 -151 Hover/Click
Jul25 240503 72.59 72.59 72.59 72.59 -0.06 291 4,088 -5 Hover/Click
Aug25 240503 72.24 72.24 72.24 72.24 -0.03 146 3,711 +138 Hover/Click
Sep25 240503 71.91 71.91 71.91 71.91 -0.01 61 6,346 +0 Hover/Click
Oct25 240503 71.61 71.61 71.61 71.61 +0.01 15 2,914 -10 Hover/Click
Total Volume and Open Interest 396,614 565,037 -2,626  
US Dollar Index(ICE) Weekly Monthly
Jun24 240503 105.175 105.245 104.410 104.918 -0.260 30,653 47,644 -468 Hover/Click
Sep24 240503 104.810 104.810 104.035 104.548 -0.260 169 672 +5 Hover/Click
Dec24 240503 104.000 104.198 104.000 104.198 -0.260 0 5 +0 Hover/Click
Total Volume and Open Interest 30,822 48,321 -463  
Australian Dollar(CME) Weekly Monthly
Jun24 240503 65.75 66.72 65.74 66.22 +0.40 145,951 220,220 -2,031 Hover/Click
Sep24 240503 65.94 66.80 65.89 66.38 +0.41 109 711 +31 Hover/Click
Dec24 240503 66.14 66.49 66.01 66.49 +0.40 6 819 +0 Hover/Click
Total Volume and Open Interest 146,396 222,737 -1,836  
British Pound(CME) Weekly Monthly
Jun24 240503 125.37 126.38 125.32 125.54 +0.12 116,852 226,589 -2,532 Hover/Click
Sep24 240503 125.56 126.42 125.45 125.63 +0.12 84 3,276 +34 Hover/Click
Dec24 240503 125.68 125.87 125.55 125.73 +0.13 0 1,192 +0 Hover/Click
Total Volume and Open Interest 117,212 233,146 -2,464  
Canadian Dollar(CME) Weekly Monthly
Jun24 240503 73.20 73.54 73.09 73.14 -0.07 112,481 208,089 +4,880 Hover/Click
Sep24 240503 73.35 73.66 73.23 73.27 -0.07 419 4,833 +57 Hover/Click
Dec24 240503 73.47 73.73 73.37 73.41 -0.06 28 2,177 +19 Hover/Click
Mar25 240503 73.64 73.82 73.51 73.55 -0.07 6 377 +6 Hover/Click
Total Volume and Open Interest 113,274 216,583 +5,028  
Japanese Yen(CME) Weekly Monthly
Jun24 240503 65.52 66.28 65.46 65.82 +0.06 276,601 330,225 +1,699 Hover/Click
Sep24 240503 66.34 67.16 66.34 66.71 +0.06 2,535 2,340 +267 Hover/Click
Dec24 240503 67.50 67.90 67.49 67.58 +0.05 249 743 +221 Hover/Click
Total Volume and Open Interest 280,806 337,372 +2,524  
Swiss Franc(CME) Weekly Monthly
Jun24 240503 110.38 111.60 110.37 111.04 +0.60 32,014 98,013 -346 Hover/Click
Sep24 240503 111.70 112.69 111.53 112.19 +0.60 15 402 +7 Hover/Click
Dec24 240503 113.50 113.63 112.72 113.37 +0.62 3 90 +0 Hover/Click
Total Volume and Open Interest 32,032 98,587 -339  
EuroFX(CME) Weekly Monthly
Jun24 240503 107.46 108.33 107.44 107.87 +0.37 201,668 639,758 -2,027 Hover/Click
Sep24 240503 107.91 108.75 107.90 108.32 +0.37 938 4,245 +24 Hover/Click
Dec24 240503 108.42 108.82 108.39 108.81 +0.37 2 1,872 +2 Hover/Click
Total Volume and Open Interest 203,925 650,348 -1,949  
Mexican Peso(CME) Weekly Monthly
Jun24 240503 585.00 590.13 582.88 585.63 +0.25 83,799 249,055 +26 Hover/Click
Sep24 240503 580.50 581.75 575.13 577.25 +0.13 0 88 +0 Hover/Click
Total Volume and Open Interest 83,800 249,153 +27  
Brazilian Real(CME) Weekly Monthly
Jun24 240503 195.35 197.70 195.00 196.75 +1.60 5,252 56,308 +714 Hover/Click
Jul24 240503 194.80 197.05 194.45 196.20 +1.55 22 10 +3  
Aug24 240503 195.65 195.65 195.65 195.65 +1.55        
Sep24 240503 195.10 195.10 195.10 195.10 +1.60       Hover/Click
Total Volume and Open Interest 5,274 56,318 +717  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240503 114~290 116~180 114~250 115~300 +0~260 402,943 1,573,027 +1,174 Hover/Click
Sep24 240503 115~000 116~180 114~280 116~000 +0~270 452 2,108 +95 Hover/Click
Dec24 240503 116~000 116~000 115~020 116~000 +0~270 6 26 +4 Hover/Click
Total Volume and Open Interest 403,401 1,575,161 +1,273  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240503 108~075 109~095 108~060 108~275 +0~160 2,218,852 4,382,650 -23,933 Hover/Click
Sep24 240503 108~160 109~165 108~150 109~035 +0~155 24,030 16,876 +8,067 Hover/Click
Dec24 240503 109~125 109~125 108~250 109~125 +0~155 0 1 +0 Hover/Click
Total Volume and Open Interest 2,242,882 4,399,527 -15,866  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240503 105~116 106~032 105~102 105~236 +0~106 1,666,065 6,005,138 -1,036 Hover/Click
Sep24 240503 105~214 106~132 105~210 106~024 +0~110 2,298 10,986 +1,604 Hover/Click
Dec24 240503 106~174 106~174 106~174 106~174 +0~110       Hover/Click
Total Volume and Open Interest 1,668,363 6,016,124 +568  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240503 101~201 101~297 101~190 101~242 +0~042 1,044,756 4,108,983 +9,651 Hover/Click
Sep24 240503 101~295 102~092 101~291 102~032 +0~053 1,123 4,581 +610 Hover/Click
Dec24 240503 102~157 102~157 102~157 102~157 +0~053       Hover/Click
Total Volume and Open Interest 1,045,879 4,113,564 +10,261  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240503 94.940 94.995 94.930 94.955 +0.020 72,018 281,479 +0  
Sep24 240503 95.125 95.195 95.105 95.155 +0.050 65,432 234,177 +0  
Dec24 240503 95.290 95.395 95.270 95.345 +0.075 85,477 341,272 +0  
Mar25 240503 95.445 95.575 95.425 95.520 +0.095 61,582 190,254 +0  
Jun25 240503 95.585 95.730 95.570 95.670 +0.105 48,835 177,761 +0  
Sep25 240503 95.700 95.860 95.700 95.795 +0.105 35,200 135,188 +0  
Dec25 240503 95.825 95.970 95.815 95.905 +0.100 57,952 197,642 +0  
Mar26 240503 95.915 96.050 95.905 95.995 +0.095 25,850 103,113 +0  
Jun26 240503 95.995 96.120 95.985 96.070 +0.090 27,737 72,912 +0  
Sep26 240503 96.060 96.175 96.055 96.130 +0.085 13,675 49,112 +0  
Dec26 240503 96.115 96.225 96.100 96.180 +0.080 19,263 57,940 +0  
Mar27 240503 96.170 96.265 96.150 96.225 +0.080 19,259 47,224 +0  
Jun27 240503 96.210 96.300 96.185 96.260 +0.080 10,100 40,032 +0  
Sep27 240503 96.235 96.320 96.210 96.280 +0.075 18,451 31,350 +0  
Dec27 240503 96.245 96.330 96.225 96.290 +0.075 20,780 42,623 +0  
Mar28 240503 96.230 96.335 96.230 96.295 +0.070 8,121 14,114 +0  
Jun28 240503 96.255 96.340 96.240 96.300 +0.065 5,454 10,422 +0  
Sep28 240503 96.265 96.335 96.245 96.300 +0.060 2,985 5,568 +0  
Total Volume and Open Interest 609,112 2,284,954 +0  
Ultra T-Bond(CBOT)
Jun24 240503 120~22 122~23 120~16 122~05 +1~08 334,745 1,646,893 +7,400  
Sep24 240503 121~01 122~23 120~19 122~08 +1~10 23 36 -2  
Dec24 240503 123~14 123~14 123~14 123~14 +1~10        
Total Volume and Open Interest 334,768 1,646,929 +7,398  
Ultra 10-Yr T-Note(CBOT)
Jun24 240503 111~015 112~095 110~315 111~260 +0~190 597,802 2,078,351 +10,948  
Sep24 240503 111~160 112~190 111~155 112~075 +0~195 127 14 +3  
Dec24 240503 112~185 112~185 112~185 112~185 +0~195        
Total Volume and Open Interest 597,929 2,078,365 +10,951  
30 Day Federal Funds(CBOT)
May24 240503 94.673 94.673 94.670 94.673 unch 59,679 406,502 -93  
Jun24 240503 94.690 94.700 94.685 94.690 unch 9,126 110,197 +33  
Jul24 240503 94.705 94.725 94.700 94.700 -0.005 83,711 335,376 +4,905  
Aug24 240503 94.765 94.815 94.760 94.770 +0.010 106,377 187,811 -2,415  
Sep24 240503 94.805 94.870 94.800 94.820 +0.015 13,715 47,481 +1,314  
Oct24 240503 94.865 94.960 94.860 94.895 +0.030 61,115 118,554 +6,794  
Total Volume and Open Interest 430,525 1,420,371 +24,972  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240502 144.29 144.60 144.23 144.34 +0.03 1,510 13,772 -574 Hover/Click
Sep24 240502 144.32 144.32 144.17 144.17 -0.14       Hover/Click
Dec24 240502 143.27 143.27 143.27 143.27 -0.14       Hover/Click
Total Volume and Open Interest 1,510 13,772 -574  
Euro-Buxl(EUREX)
Jun24 240503 130.10 131.68 129.82 130.40 +0.64 148,540 244,439 +6,291  
Sep24 240503 132.62 132.80 131.66 131.84 +0.76 8 16 +7  
Dec24 240503 131.72 131.72 131.72 131.72 +0.64        
Total Volume and Open Interest 148,548 244,455 +6,298  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240503 130.50 131.57 130.50 130.89 +0.50 1,365,196 1,532,350 +126,401 Hover/Click
Sep24 240503 131.31 132.28 131.31 131.60 +0.50 264 4,114 +167 Hover/Click
Dec24 240503 131.11 131.11 131.11 131.11 +0.36       Hover/Click
Total Volume and Open Interest 1,365,460 1,536,464 +126,568  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240503 116.65 117.29 116.65 116.92 +0.34 1,068,733 1,417,093 +127,557 Hover/Click
Sep24 240503 116.38 116.38 116.38 116.38 +0.34 380 700 +304 Hover/Click
Dec24 240503 118.07 118.07 118.07 118.07 +0.28       Hover/Click
Total Volume and Open Interest 1,069,113 1,417,793 +127,861  
Euro-Schatz(EUREX)
Jun24 240503 105.18 105.39 105.18 105.29 +0.13 922,276 2,464,292 +91,741  
Sep24 240503 105.64 105.64 105.62 105.62 +0.14 1 120 +1  
Dec24 240503 106.43 106.43 106.43 106.43 +0.13        
Total Volume and Open Interest 922,277 2,464,412 +91,742  
3-Mth Euribor(EUREX)
Jun24 240503 96.300 96.305 96.295 96.300 +0.005 1,231 4,295 +90  
Sep24 240503 96.535 96.570 96.530 96.560 +0.045 1,501 2,694 -84  
Dec24 240503 96.725 96.795 96.725 96.770 +0.065 24,364 3,279 +213  
Total Volume and Open Interest 79,570 42,424 +144  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240503 96~17 97~14 96~14 96~31 +0~20 261,477 635,240 +0 Hover/Click
Sep24 240503 97~02 97~02 97~02 97~02 +0~20 0 335 +0 Hover/Click
Total Volume and Open Interest 261,477 635,575 +0  
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 240503 96.295 96.310 96.290 96.300 +0.005 234,407 708,508 +8,705  
Sep24 240503 96.530 96.595 96.525 96.555 +0.040 255,854 460,497 -11,485  
Dec24 240503 96.730 96.825 96.720 96.765 +0.060 263,496 508,672 -3,716  
Total Volume and Open Interest 1,792,403 4,244,295 +18,750  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240503 95.57 95.58 95.56 95.57 unch 28,842 262,397 +3,384  
Sep24 240503 95.50 95.53 95.50 95.51 +0.01 53,131 303,071 +8,205  
Dec24 240503 95.52 95.56 95.51 95.54 +0.02 58,588 260,375 -338  
Mar25 240503 95.61 95.63 95.59 95.62 +0.01 28,078 138,610 +446  
Jun25 240503 95.70 95.73 95.68 95.72 +0.02 22,134 109,155 +7  
Sep25 240503 95.79 95.83 95.76 95.82 +0.03 14,623 99,756 +759  
Dec25 240503 95.85 95.89 95.83 95.88 +0.02 13,483 100,241 -408  
Mar26 240503 95.89 95.93 95.87 95.92 +0.03 6,114 50,741 +162  
Jun26 240503 95.94 95.94 95.93 95.93 +0.02 323 5,228 +314  
Sep26 240503 95.88 95.92 95.88 95.92 +0.01 45 521 -25  
Total Volume and Open Interest 225,361 1,330,594 +12,506  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240503 95.54 95.59 95.52 95.57 +0.03 200,209 1,080,652 -22,123  
Sep24 240503 95.57 95.57 95.57 95.57 +0.03        
Total Volume and Open Interest 200,209 1,080,652 -22,123  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240503 95.94 95.98 95.93 95.97 +0.03 199,402 830,219 +10,208  
Sep24 240503 95.97 95.97 95.97 95.97 +0.03        
Total Volume and Open Interest 199,402 830,219 +10,208  
Gold(CMX) Weekly Monthly
Jun24 240503 2313.5 2330.7 2285.2 2308.6 -1.0 227,384 395,855 -2,817 Hover/Click
Aug24 240503 2335.2 2352.0 2308.7 2330.6 -1.0 17,038 81,904 +4,956 Hover/Click
Oct24 240503 2357.4 2374.0 2329.6 2352.7 -0.9 757 13,338 +310 Hover/Click
Dec24 240503 2380.6 2396.4 2351.6 2374.9 -1.0 2,227 22,961 +176 Hover/Click
Feb25 240503 2397.9 2418.6 2375.4 2397.0 -1.3 323 3,019 +81 Hover/Click
Apr25 240503 2417.3 2432.0 2394.8 2416.2 -2.0 72 2,017 +30 Hover/Click
Jun25 240503 2420.0 2436.2 2420.0 2436.2 -2.2 16 1,223 +0 Hover/Click
Aug25 240503 2455.1 2455.1 2455.1 2455.1 -2.5 2 23 +0 Hover/Click
Oct25 240503 2473.1 2473.1 2473.1 2473.1 -3.0 1 26 -1 Hover/Click
Dec25 240503 2480.0 2491.1 2480.0 2491.1 -3.5 56 1,897 +50 Hover/Click
Feb26 240503 2511.3 2511.3 2511.3 2511.3 -5.5       Hover/Click
Total Volume and Open Interest 248,242 522,588 +2,797  
Silver(CMX) Weekly Monthly
Jul24 240503 2694.0 2714.0 2634.5 2669.0 -13.9 64,618 135,744 +15 Hover/Click
Sep24 240503 2720.5 2740.5 2664.0 2697.2 -13.7 1,195 12,427 +166 Hover/Click
Dec24 240503 2761.0 2777.5 2704.0 2735.7 -14.7 416 12,151 +13 Hover/Click
Mar25 240503 2815.5 2815.5 2749.5 2774.1 -15.5 54 1,493 -18 Hover/Click
May25 240503 2799.9 2799.9 2799.9 2799.9 -15.6 28 118 +13 Hover/Click
Jul25 240503 2823.4 2823.4 2823.4 2823.4 -17.5 0 33 +0 Hover/Click
Sep25 240503 2849.2 2849.2 2849.2 2849.2 -37.7       Hover/Click
Total Volume and Open Interest 68,554 164,995 -1,320  
Platinum(NYMEX) Weekly Monthly
Jul24 240503 964.3 980.3 957.5 965.3 +2.7 32,778 67,097 +87 Hover/Click
Oct24 240503 975.2 991.0 969.0 976.8 +2.7 818 11,303 +96 Hover/Click
Jan25 240503 986.0 1000.7 980.0 987.5 +2.9 316 1,338 -2 Hover/Click
Apr25 240503 996.3 1010.0 990.1 997.4 +2.9 27 92 +10 Hover/Click
Total Volume and Open Interest 34,081 80,330 +188  
Palladium(NYMEX) Weekly Monthly
Jun24 240503 938.00 960.00 929.00 948.40 +9.30 3,579 21,753 +283 Hover/Click
Sep24 240503 947.00 967.50 939.00 956.80 +8.80 378 2,302 +154 Hover/Click
Dec24 240503 959.50 970.00 959.50 969.40 +9.90 10 10 +2 Hover/Click
Total Volume and Open Interest 3,975 24,074 +436  
Copper(CMX) Weekly Monthly
Jul24 240503 450.20 456.90 448.30 455.70 +7.25 80,008 185,631 +2,527 Hover/Click
Sep24 240503 451.50 458.05 449.80 456.95 +7.00 12,635 51,623 +645 Hover/Click
Dec24 240503 453.40 459.60 451.75 458.70 +6.85 6,239 38,781 +426 Hover/Click
Mar25 240503 454.15 459.80 453.20 459.35 +6.70 1,122 6,279 -2 Hover/Click
May25 240503 459.40 459.90 457.20 459.50 +6.65 90 606 +57 Hover/Click
Total Volume and Open Interest 103,395 296,441 +2,949  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240503 38642 38958 38584 38832 +450 174,074 91,934 +2,463 Hover/Click
Sep24 240503 39050 39333 38966 39211 +450 173 492 +21 Hover/Click
Dec24 240503 39255 39317 39255 39255 +461 0 15 +0 Hover/Click
Mar25 240503 39480 39480 39480 39480 +463 0 3 +0 Hover/Click
Total Volume and Open Interest 174,247 92,444 +2,484  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240503 5110.25 5166.75 5099.25 5154.75 +63.25 1,955,160 1,978,023 +1,177 Hover/Click
Sep24 240503 5164.00 5226.25 5155.75 5212.00 +64.00 3,019 24,901 +196 Hover/Click
Dec24 240503 5219.75 5273.75 5212.50 5267.25 +64.50 204 3,538 -73 Hover/Click
Mar25 240503 5321.25 5321.25 5321.25 5321.25 +62.50 0 280 +0 Hover/Click
Total Volume and Open Interest 1,958,383 2,007,504 +1,300  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240503 17744.25 18050.25 17719.50 18000.75 +351.00 791,170 239,698 -10,214 Hover/Click
Sep24 240503 17946.50 18260.00 17939.50 18222.75 +355.00 1,357 3,089 +17 Hover/Click
Dec24 240503 18209.50 18469.00 18209.50 18434.50 +355.00 10 160 -1 Hover/Click
Total Volume and Open Interest 792,537 242,956 -10,198  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240503 2919.00 2972.20 2910.20 2944.80 +28.60 19,237 34,904 -54 Hover/Click
Sep24 240503 2969.80 2984.60 2969.80 2969.80 +36.30 0 2 +0 Hover/Click
Dec24 240503 2984.50 2984.50 2984.50 2984.50 +29.30       Hover/Click
Total Volume and Open Interest 19,237 34,906 -54  
Volatility Index(CBOE)
May24 240503 15.05 15.07 14.49 14.59 -0.57 117,316 155,745 -1,608  
Jun24 240503 15.50 15.57 15.05 15.17 -0.48 68,468 91,081 +49  
Jul24 240503 16.17 16.22 15.75 15.89 -0.40 21,306 46,660 +2,471  
Aug24 240503 16.65 16.68 16.32 16.44 -0.26 12,123 28,773 +669  
Total Volume and Open Interest 235,526 374,678 +1,477  
S & P 600(CME)
Jun24 240503 1307.80 1319.50 1307.80 1307.80 +10.40 0 587 +0  
Sep24 240503 1323.00 1323.00 1323.00 1323.00 +10.50        
Total Volume and Open Interest 0 587 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240503 2026.40 2070.00 2019.10 2045.80 +18.60 254,994 474,545 -5,291 Hover/Click
Sep24 240503 2045.00 2090.80 2040.70 2067.40 +19.10 167 1,007 +8 Hover/Click
Dec24 240503 2087.10 2087.10 2087.10 2087.10 +20.50       Hover/Click
Total Volume and Open Interest 255,161 475,552 -5,283  
Nikkei 225(CME)
Jun24 240503 37970 38405 37835 38385 +485 11,880 15,644 -484  
Sep24 240503 38255 38445 37895 38445 +510 85 71 +29  
Total Volume and Open Interest 11,965 15,715 -455  
Nikkei 225(SGX) Weekly Monthly
Jun24 240502 38190 38495 37755 38215 +25 39,082 104,589 -493  
Sep24 240502 38165 38165 38165 38165 +25 3 444 +1  
Dec24 240502 37945 37945 37945 37945 +25 0 4,737 +0  
Total Volume and Open Interest 39,089 112,969 -492  
Nikkei 225 Mini(JPX)
Jun24 240502 38000 38365 37950 38190 -20 1,634,480 520,364 +102,022  
Sep24 240501 38450 38550 38015 38210 -220 19,204 14,028 +273  
Dec24 240501 38225 38325 37785 37950 -260 2,544 5,682 +160  
Total Volume and Open Interest 1,144,232 512,272 +19,968  
Nikkei 225(JPX)
Jun24 240502 38000 38370 37960 38190 -20 100,133 220,532 +10,202  
Sep24 240502 38000 38310 37960 38170 -40 470 8,330 +86  
Dec24 240502 37750 38000 37750 37930 -20 19 42,677 +8  
Total Volume and Open Interest 100,646 293,091 +10,292  
Nikkei 225(CME) Yen
Jun24 240503 37955 38380 37805 38360 +485 32,110 45,484 -1,046  
Sep24 240503 38335 38335 37810 38335 +485 3 15 +0  
Dec24 240503 38780 38780 38780 38780 +860        
Total Volume and Open Interest 32,113 45,501 -1,046  
Nikkei 225(CME) e-Mini Yen
Jun24 240503 38360 38360 38360 38360 +485 0 1 +0  
Sep24 240503 38335 38335 38335 38335 +485        
Dec24 240503 38780 38780 38780 38780 +860        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240503 7886.0 7951.0 7885.0 7900.0 +47.0 220 2,659 +41  
Jul24 240503 7919.0 7919.0 7919.0 7919.0 +47.0        
Sep24 240503 7973.0 7973.0 7973.0 7973.0 +47.0        
Dec24 240503 8023.5 8023.5 8023.5 8023.5 +47.0 0 17 +0  
Mar25 240503 8085.0 8085.0 8085.0 8085.0 +46.0        
Total Volume and Open Interest 45,938 215,794 -2,349  
Hang Seng Index(HKFE) Weekly Monthly
May24 240503 18163 18591 18115 18411 +246 111,523 120,278 -4,696  
Jun24 240503 18072 18526 18060 18355 +253 1,744 9,433 +846  
Jul24 240503 18216 18216 18215 18215 +214 1 12 +1  
Total Volume and Open Interest 114,467 140,578 -24,446  
DAX(EUREX) Weekly Monthly
Jun24 240503 18122.0 18266.0 18063.0 18149.0 +78.0 47,135 68,364 +2,351  
Sep24 240503 18303.0 18398.0 18303.0 18331.0 +78.0 8 81 +3  
Dec24 240503 18887.0 18887.0 18503.0 18503.0 +79.0 0 148 +0  
Total Volume and Open Interest 47,143 68,593 +2,354  
Mini-DAX(EUREX)
Jun24 240503 18120.0 18265.0 18063.0 18149.0 +78.0 41,288 9,388 +517  
Sep24 240503 18254.0 18400.0 18254.0 18331.0 +78.0 17 94 +12  
Dec24 240503 18503.0 18503.0 18503.0 18503.0 +79.0 0 7 +0  
Total Volume and Open Interest 41,305 9,489 +529  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240503 4886 4926 4874 4897 +26 819,798 2,683,635 +48,708  
Sep24 240503 4925 4967 4922 4937 +26 110 6,483 +47  
Dec24 240503 4964 4964 4964 4964 +26 0 25,502 +0  
Total Volume and Open Interest 819,908 2,716,075 +48,755  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240503 11222 11325 11210 11256 +69 25,931 163,042 +3,139  
Sep24 240503 11291 11291 11291 11291 +70 2 76 +1  
Dec24 240503 11327 11327 11327 11327 +71 1 1,202 +1  
Total Volume and Open Interest 25,934 164,328 +3,141  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240503 8200.50 8262.50 8198.50 8222.50 +35.00 99,437 553,072 +0  
Sep24 240503 8242.00 8269.50 8242.00 8255.00 +35.00 6 153 +0  
Dec24 240503 8310.50 8310.50 8310.50 8310.50 +35.50 0 175 +0  
Total Volume and Open Interest 99,443 553,400 +0  
SPI 200(SFE) Weekly Monthly
Jun24 240503 7601.0 7654.0 7570.0 7644.0 +43.0 41,410 258,931 -545  
Sep24 240503 7621.0 7621.0 7621.0 7621.0 +43.0 0 48 +0  
Dec24 240503 7604.0 7604.0 7604.0 7604.0 +43.0 0 44 +0  
Total Volume and Open Interest 41,411 259,113 -545  
FTSE MIB(ISE)
Jun24 240503 33620.00 33700.00 33285.00 33366.00 -112.00 12,500 114,762 -375  
Sep24 240503 33750.00 33750.00 33420.00 33516.00 -108.00 7 218 +6  
Dec24 240503 33456.00 33456.00 33456.00 33456.00 -111.00        
Total Volume and Open Interest 12,507 114,980 -369  
KOSPI 200(KFE)
Jun24 240503 369.30 370.25 364.50 364.50 -0.85 228,618 242,762 +1,100  
Sep24 240503 371.10 372.00 366.65 366.65 -0.85 386 10,434 -106  
Dec24 240503 371.65 371.65 371.65 371.65 +0.95 0 15,844 +2  
Total Volume and Open Interest 229,004 274,205 +789  
GSCI(CME) Weekly Monthly
Jun24 240503 573.75 578.00 573.75 573.75 -0.40 1 1 +1  
Jul24 240503 576.25 576.25 576.25 576.25 +4.60        
Total Volume and Open Interest 15 525 +3  
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!!!