Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240522 1235.00 1249.75 1233.25 1246.25 +10.00 171,388 369,515 +9,600 Hover/Click
Aug24 240522 1233.25 1247.00 1231.75 1243.25 +9.25 24,160 46,877 -267 Hover/Click
Sep24 240522 1213.00 1226.25 1213.00 1222.50 +7.50 13,968 31,641 +1,190 Hover/Click
Nov24 240522 1213.00 1222.75 1210.50 1218.25 +5.25 71,913 203,720 +579 Hover/Click
Jan25 240522 1221.75 1233.25 1221.75 1229.00 +4.75 14,968 40,146 +170 Hover/Click
Mar25 240522 1218.25 1229.25 1218.00 1225.00 +4.25 13,700 64,263 +1,616 Hover/Click
May25 240522 1222.25 1230.25 1222.00 1226.25 +4.00 4,109 17,911 -35 Hover/Click
Jul25 240522 1227.00 1234.50 1225.75 1231.00 +3.50 2,131 9,662 -16 Hover/Click
Aug25 240522 1223.25 1225.75 1223.25 1223.25 +3.25 18 485 +0 Hover/Click
Sep25 240522 1200.25 1200.25 1200.25 1200.25 +2.00 0 141 +0 Hover/Click
Nov25 240522 1190.00 1194.50 1189.75 1191.50 +1.00 405 8,677 +67 Hover/Click
Jan26 240522 1199.75 1199.75 1199.75 1199.75 +0.75 0 51 +0 Hover/Click
Mar26 240522 1198.75 1198.75 1198.75 1198.75 +1.00 0 26 +0 Hover/Click
May26 240522 1201.00 1201.00 1201.00 1201.00 +1.00 0 44 +0 Hover/Click
Total Volume and Open Interest 316,761 793,387 +12,904  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240522 371.90 379.10 369.50 378.20 +5.90 60,731 219,698 -2,360 Hover/Click
Aug24 240522 368.30 374.70 366.10 373.80 +5.20 15,015 39,691 -44 Hover/Click
Sep24 240522 367.10 371.90 364.50 371.20 +4.30 9,971 34,553 +480 Hover/Click
Oct24 240522 366.20 370.70 363.70 369.90 +3.90 4,529 24,034 -37 Hover/Click
Dec24 240522 369.10 373.10 366.60 372.30 +3.70 27,482 97,301 +842 Hover/Click
Jan25 240522 369.90 373.60 367.50 372.80 +3.50 4,913 15,635 +997 Hover/Click
Mar25 240522 367.60 371.00 365.60 370.40 +3.10 4,106 16,472 +1,577 Hover/Click
May25 240522 366.80 369.40 364.70 368.90 +2.50 2,218 4,833 +513 Hover/Click
Jul25 240522 366.80 369.70 365.60 369.20 +2.40 175 2,835 +39 Hover/Click
Aug25 240522 364.70 367.60 364.70 367.60 +2.30 63 849 +22 Hover/Click
Total Volume and Open Interest 129,238 457,531 +2,038  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240522 45.81 46.72 45.70 45.88 +0.07 87,325 228,244 -933 Hover/Click
Aug24 240522 46.08 47.00 46.00 46.14 +0.05 18,927 56,913 -58 Hover/Click
Sep24 240522 46.30 47.13 46.17 46.29 +0.02 12,783 38,501 +908 Hover/Click
Oct24 240522 46.35 47.18 46.26 46.35 unch 5,428 25,084 -589 Hover/Click
Dec24 240522 46.63 47.44 46.52 46.60 -0.03 29,791 134,554 +2,089 Hover/Click
Jan25 240522 46.72 47.55 46.65 46.73 -0.04 5,377 22,355 +823 Hover/Click
Mar25 240522 47.02 47.63 46.75 46.84 -0.05 2,985 21,038 -311 Hover/Click
May25 240522 47.07 47.79 46.91 47.00 -0.07 2,165 6,326 +191 Hover/Click
Jul25 240522 47.23 47.91 47.08 47.15 -0.07 454 3,170 +36 Hover/Click
Aug25 240522 47.31 47.45 46.92 46.98 -0.09 25 829 +2 Hover/Click
Total Volume and Open Interest 165,346 542,319 +2,177  
Canola(WCE) Weekly Monthly
Jul24 240522 664.2 672.2 662.5 665.6 +0.4 0 140,015 -1,964 Hover/Click
Nov24 240522 684.5 693.5 683.1 687.8 +2.2 0 102,510 +3,670 Hover/Click
Jan25 240522 691.7 701.0 691.7 695.6 +1.9 0 14,246 +452 Hover/Click
Mar25 240522 700.0 708.0 699.7 702.6 +1.6 0 3,382 -109 Hover/Click
May25 240522 711.0 712.3 707.0 707.0 +1.1 0 1,120 +861 Hover/Click
Jul25 240522 703.0 709.9 703.0 705.2 +1.8 0 202 +14 Hover/Click
Total Volume and Open Interest 0 261,773 +3,133  
Corn(CBOT) Weekly Monthly
Jul24 240522 458.50 463.25 458.00 461.25 +3.25 185,086 664,185 +743 Hover/Click
Sep24 240522 468.75 473.00 468.25 470.25 +1.75 49,868 284,853 -1,963 Hover/Click
Dec24 240522 482.50 486.50 481.50 484.00 +1.75 86,461 423,464 +3,678 Hover/Click
Mar25 240522 495.25 499.25 494.25 496.75 +1.50 10,726 66,834 +1,380 Hover/Click
May25 240522 503.50 507.00 502.25 504.00 +1.00 3,212 15,312 -285 Hover/Click
Jul25 240522 508.00 511.50 506.75 508.50 +0.25 2,218 32,432 +283 Hover/Click
Sep25 240522 489.25 492.00 488.00 489.50 unch 689 5,359 +179 Hover/Click
Dec25 240522 490.50 493.50 489.75 491.00 +0.25 2,699 37,041 +834 Hover/Click
Mar26 240522 500.75 503.00 499.75 500.75 unch 49 999 +32 Hover/Click
May26 240522 506.75 506.75 506.75 506.75 unch 3 135 +3 Hover/Click
Total Volume and Open Interest 341,245 1,534,184 +5,060  
Wheat(CBOT) Weekly Monthly
Jul24 240522 697.25 716.75 688.50 693.00 -4.50 93,314 200,112 +2,782 Hover/Click
Sep24 240522 717.00 735.25 708.00 712.75 -4.75 33,237 81,745 +677 Hover/Click
Dec24 240522 739.75 755.75 728.75 734.00 -5.75 22,141 80,996 +1,819 Hover/Click
Mar25 240522 755.00 769.75 744.75 749.50 -7.00 6,994 21,312 +1,023 Hover/Click
May25 240522 760.25 770.75 748.50 753.25 -7.50 2,493 6,148 +237 Hover/Click
Jul25 240522 748.00 755.50 738.50 744.00 -5.75 1,757 6,630 +446 Hover/Click
Total Volume and Open Interest 160,433 400,484 +7,101  
Wheat(KCBT) Weekly Monthly
Jul24 240522 701.00 719.25 696.50 699.50 -2.00 33,876 116,206 +2,348 Hover/Click
Sep24 240522 715.75 732.75 710.50 713.75 -2.50 14,983 59,576 +819 Hover/Click
Dec24 240522 736.00 751.75 729.75 733.25 -3.75 9,512 45,365 +241 Hover/Click
Mar25 240522 757.00 765.75 744.50 748.50 -4.00 2,142 11,090 +304 Hover/Click
May25 240522 760.75 767.75 748.00 752.25 -4.50 812 2,273 +123 Hover/Click
Jul25 240522 746.75 750.75 736.00 741.25 -2.75 236 1,752 +31 Hover/Click
Sep25 240522 749.75 749.75 737.50 742.75 -2.50 37 232 +2 Hover/Click
Total Volume and Open Interest 61,642 236,717 +3,892  
Wheat(MGE) Weekly Monthly
Jul24 240522 738.25 751.50 731.50 736.50 -2.25 3,529 24,988 -23 Hover/Click
Sep24 240522 748.25 761.00 742.25 746.25 -2.00 1,893 14,662 +470 Hover/Click
Dec24 240522 765.25 775.50 756.25 761.25 -2.00 918 7,952 +148 Hover/Click
Mar25 240522 780.00 786.25 768.00 772.75 -2.75 188 1,669 +102 Hover/Click
May25 240522 770.50 775.25 770.50 775.25 -4.25 26 173 +0 Hover/Click
Jul25 240522 769.00 769.00 769.00 769.00 -2.00 1 61 +0 Hover/Click
Total Volume and Open Interest 6,596 49,847 +733  
Oats(CBOT) Weekly Monthly
Jul24 240522 367.00 374.00 364.75 366.25 +4.25 927 2,979 -102 Hover/Click
Sep24 240522 372.75 372.75 368.50 369.00 +4.25 118 184 +75 Hover/Click
Dec24 240522 366.75 370.00 364.75 365.50 +3.75 91 948 +1 Hover/Click
Mar25 240522 368.25 368.25 368.25 368.25 +3.75 1 3 +1 Hover/Click
Total Volume and Open Interest 1,140 4,121 -22  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240522 18.58 18.80 18.57 18.75 +0.16 326 4,981 +7 Hover/Click
Sep24 240522 15.61 15.80 15.60 15.76 +0.15 112 3,945 +101 Hover/Click
Nov24 240522 15.67 15.85 15.67 15.80 +0.15 3 276 +2 Hover/Click
Total Volume and Open Interest 441 9,315 +110  
Live Cattle(CME) Weekly Monthly
Jun24 240522 183.500 184.235 182.785 184.185 +1.200 14,798 43,129 -3,429 Hover/Click
Aug24 240522 180.580 181.735 180.150 181.685 +1.250 22,776 116,693 +1,136 Hover/Click
Oct24 240522 183.350 184.700 183.000 184.650 +1.500 9,467 52,959 +1,136 Hover/Click
Dec24 240522 187.130 188.285 186.985 188.250 +1.200 5,727 34,348 +353 Hover/Click
Feb25 240522 190.235 191.300 190.100 191.250 +1.065 2,525 13,858 +161 Hover/Click
Apr25 240522 191.880 192.950 191.850 192.950 +1.050 742 8,515 +128 Hover/Click
Total Volume and Open Interest 56,125 275,345 -503  
Feeder Cattle(CME) Weekly Monthly
May24 240522 249.200 250.485 249.200 250.380 +1.430 1,251 3,399 -198 Hover/Click
Aug24 240522 260.025 263.000 259.900 262.900 +3.065 5,964 22,877 -5 Hover/Click
Sep24 240522 261.230 263.900 261.230 263.750 +2.620 1,970 6,921 -292 Hover/Click
Oct24 240522 262.000 264.400 261.800 264.200 +2.500 1,299 7,707 -172 Hover/Click
Nov24 240522 261.500 263.800 261.150 263.685 +2.485 698 4,380 +66 Hover/Click
Jan25 240522 258.800 261.025 258.600 260.800 +2.200 311 2,560 +31 Hover/Click
Mar25 240522 257.450 259.900 257.400 259.700 +2.150 156 608 +49 Hover/Click
Total Volume and Open Interest 11,698 48,646 -486  
Lean Hogs(CME) Weekly Monthly
Jun24 240522 96.400 96.400 95.130 95.400 -1.000 13,053 34,525 -2,804 Hover/Click
Jul24 240522 99.330 99.350 97.630 98.130 -1.200 15,107 72,106 +1,546 Hover/Click
Aug24 240522 98.580 98.730 97.100 97.550 -1.030 9,395 51,573 -248 Hover/Click
Oct24 240522 84.050 84.280 83.130 83.500 -0.530 3,338 55,800 +229 Hover/Click
Dec24 240522 77.050 77.230 76.480 76.800 -0.200 2,567 38,510 +124 Hover/Click
Feb25 240522 81.280 81.300 80.800 80.900 -0.200 971 13,240 +249 Hover/Click
Apr25 240522 85.250 85.350 84.980 85.000 -0.250 250 4,524 +30 Hover/Click
May25 240522 89.150 89.150 89.150 89.150 -0.250 1 132 +1  
Total Volume and Open Interest 44,740 272,123 -865  
Class III Milk(CME) Weekly Monthly
May24 240522 18.67 18.68 18.45 18.64 -0.04 48 4,296 +17 Hover/Click
Jun24 240522 20.05 20.18 19.77 19.95 -0.53 1,254 5,666 +223 Hover/Click
Jul24 240522 19.90 20.02 19.52 19.87 -0.15 482 3,112 +156 Hover/Click
Aug24 240522 19.50 19.83 19.27 19.69 -0.01 243 2,038 -5 Hover/Click
Sep24 240522 19.55 19.75 19.33 19.57 -0.07 70 1,670 +5 Hover/Click
Oct24 240522 19.38 19.50 19.38 19.43 +0.02 34 1,325 +5 Hover/Click
Nov24 240522 19.22 19.22 19.15 19.22 -0.02 35 1,298 +9 Hover/Click
Dec24 240522 18.87 18.87 18.86 18.86 -0.01 16 1,144 +7 Hover/Click
Jan25 240522 18.40 18.41 18.40 18.40 unch 2 655 +0 Hover/Click
Feb25 240522 18.40 18.41 18.40 18.40 unch 2 667 +0 Hover/Click
Mar25 240522 18.55 18.60 18.54 18.54 +0.14 5 599 +0 Hover/Click
Apr25 240522 18.55 18.55 18.55 18.55 +0.15 19 453 +0 Hover/Click
May25 240522 18.55 18.55 18.55 18.55 -0.10 12 393 +1 Hover/Click
Total Volume and Open Interest 2,247 24,375 +421  
Cocoa(ICE) Weekly Monthly
Jul24 240522 7372 7638 7273 7536 +142 10,261 45,588 -178 Hover/Click
Sep24 240522 6981 7234 6900 7134 +122 5,656 31,581 +209 Hover/Click
Dec24 240522 6278 6495 6194 6430 +138 3,675 36,548 +115 Hover/Click
Mar25 240522 5686 5871 5637 5835 +129 1,963 17,267 +266 Hover/Click
May25 240522 5461 5683 5461 5651 +138 935 7,365 +27 Hover/Click
Jul25 240522 5402 5564 5381 5549 +126 575 5,508 +137 Hover/Click
Sep25 240522 5321 5473 5321 5460 +119 350 1,848 -25 Hover/Click
Total Volume and Open Interest 23,509 147,167 +563  
Coffee "C"(ICE) Weekly Monthly
May24 240520 209.30 209.30 209.30 209.30 +1.15 4 70 -15 Hover/Click
Jul24 240522 218.65 221.15 216.65 220.45 +3.25 19,959 93,096 -1,108 Hover/Click
Sep24 240522 217.05 219.90 215.50 219.25 +3.25 10,979 63,486 +2,661 Hover/Click
Dec24 240522 215.50 218.50 214.20 217.90 +3.20 5,067 36,646 +118 Hover/Click
Mar25 240522 215.00 217.40 213.35 216.85 +3.15 1,838 14,205 +81 Hover/Click
May25 240522 214.75 216.15 212.40 215.90 +2.90 459 4,592 +50 Hover/Click
Total Volume and Open Interest 39,089 222,296 +1,759  
Orange Juice(ICE) Weekly Monthly
Jul24 240522 456.05 471.00 456.05 463.40 +7.45 932 8,204 +52 Hover/Click
Sep24 240522 439.30 451.05 439.30 444.50 +6.50 172 1,630 +19 Hover/Click
Nov24 240522 434.20 440.10 432.00 434.00 +5.35 39 365 +2 Hover/Click
Jan25 240522 421.90 426.90 421.90 422.10 +1.30 16 44 -7 Hover/Click
Mar25 240522 411.20 411.20 411.20 411.20 +1.30 3 6 +2 Hover/Click
May25 240522 401.20 401.20 401.20 401.20 +1.30       Hover/Click
Total Volume and Open Interest 1,162 10,250 +68  
Sugar #11(ICE) Weekly Monthly
Jul24 240522 18.56 18.60 18.20 18.23 -0.33 53,720 359,145 -1,899 Hover/Click
Oct24 240522 18.55 18.62 18.22 18.25 -0.35 20,497 205,106 +758 Hover/Click
Mar25 240522 18.89 18.92 18.52 18.55 -0.34 12,883 133,435 +2,189 Hover/Click
May25 240522 18.47 18.50 18.14 18.16 -0.32 4,261 59,037 +717 Hover/Click
Jul25 240522 18.33 18.33 18.00 18.01 -0.32 2,668 40,408 +106 Hover/Click
Oct25 240522 18.28 18.36 18.08 18.08 -0.32 1,353 29,379 +122 Hover/Click
Mar26 240522 18.59 18.61 18.36 18.36 -0.29 415 14,259 +121 Hover/Click
May26 240522 18.13 18.13 17.96 17.96 -0.26 274 5,420 +38 Hover/Click
Total Volume and Open Interest 96,414 858,619 +2,220  
London Cocoa(LCE) Weekly Monthly
Jul24 240522 6049 6278 6045 6243 +132 4,637 44,350 -1 Hover/Click
Sep24 240522 5711 5926 5710 5886 +114 4,881 48,327 +455 Hover/Click
Dec24 240522 5053 5244 5052 5213 +99 4,204 49,695 -219 Hover/Click
Mar25 240522 4565 4709 4552 4686 +89 4,340 49,162 +762 Hover/Click
May25 240522 4409 4508 4354 4489 +99 2,654 18,089 -91 Hover/Click
Jul25 240522 4278 4377 4230 4358 +92 1,620 11,771 -490 Hover/Click
Sep25 240522 4149 4271 4145 4271 +87 629 6,710 -24 Hover/Click
Total Volume and Open Interest 23,963 236,545 +958  
London Sugar(LCE) Weekly Monthly
Aug24 240522 544.40 546.10 540.70 541.50 -2.90 8,804 45,273 +243 Hover/Click
Oct24 240522 523.60 525.20 518.60 519.20 -4.70 3,416 18,620 +152 Hover/Click
Dec24 240522 514.00 514.60 507.40 508.10 -5.90 1,474 12,015 +234 Hover/Click
Mar25 240522 513.90 516.10 509.20 509.70 -6.10 638 11,035 +97 Hover/Click
May25 240522 515.50 516.60 511.30 511.30 -5.90 59 3,994 -7 Hover/Click
Total Volume and Open Interest 14,697 95,678 +883  
Cotton(ICE) Weekly Monthly
Jul24 240522 76.23 79.38 76.23 79.38 +3.00 13,523 104,701 -249 Hover/Click
Oct24 240522 77.06 78.28 76.80 78.28 +2.20 2 243 +0 Hover/Click
Dec24 240522 75.29 77.46 75.29 77.28 +2.00 7,662 89,931 +1,164 Hover/Click
Mar25 240522 76.94 78.93 76.94 78.83 +1.94 2,030 19,772 +156 Hover/Click
May25 240522 78.53 80.14 78.53 80.09 +1.91 498 3,640 +183 Hover/Click
Jul25 240522 79.27 80.49 79.27 80.37 +1.60 32 2,229 +8 Hover/Click
Total Volume and Open Interest 23,766 225,322 +1,270  
Crude Oil(NYM) Weekly Monthly
Jul24 240522 78.21 78.41 77.25 77.57 -1.09 342,089 403,934 +21,668 Hover/Click
Aug24 240522 77.90 78.03 76.85 77.15 -1.13 134,107 207,682 +12,184 Hover/Click
Sep24 240522 77.51 77.63 76.39 76.66 -1.16 73,881 166,808 +8,179 Hover/Click
Oct24 240522 76.97 77.15 75.88 76.13 -1.18 30,897 107,611 +2,847 Hover/Click
Nov24 240522 76.52 76.68 75.39 75.64 -1.17 10,901 50,707 -531 Hover/Click
Dec24 240522 76.03 76.22 74.92 75.16 -1.17 41,498 184,805 +315 Hover/Click
Jan25 240522 75.59 75.73 74.48 74.71 -1.16 4,494 50,307 -299 Hover/Click
Feb25 240522 75.08 75.08 74.06 74.28 -1.15 2,158 31,235 +106 Hover/Click
Mar25 240522 74.73 74.80 73.73 73.87 -1.15 6,327 41,618 +174 Hover/Click
Apr25 240522 74.15 74.15 73.45 73.48 -1.13 879 26,206 -12 Hover/Click
May25 240522 73.47 73.59 73.05 73.12 -1.11 697 25,830 +147 Hover/Click
Jun25 240522 73.71 73.81 72.59 72.78 -1.12 11,577 96,249 +69 Hover/Click
Jul25 240522 72.43 72.43 72.43 72.43 -1.10 199 22,709 +67 Hover/Click
Aug25 240522 72.09 72.09 72.09 72.09 -1.08 91 14,847 +28 Hover/Click
Sep25 240522 71.78 71.78 71.78 71.78 -1.07 319 23,616 -103 Hover/Click
Oct25 240522 71.50 71.50 71.50 71.50 -1.05 137 11,541 +37 Hover/Click
Total Volume and Open Interest 765,189 1,773,292 +4,173  
e-miNY Crude Oil(NYM)
Jul24 240522 78.250 78.400 77.250 77.575 -1.075 8,457 1,061 +60  
Aug24 240522 77.850 78.025 76.850 77.150 -1.125 819 332 +143  
Sep24 240522 77.350 77.450 76.425 76.650 -1.175 12 155 +5  
Oct24 240522 76.500 76.500 75.925 76.125 -1.175 4 15 +0  
Nov24 240522 75.700 75.700 75.450 75.650 -1.150 0 16 +0  
Dec24 240522 75.400 75.775 74.975 75.150 -1.175 18 212 -6  
Jan25 240522 74.975 75.325 74.500 74.700 -1.175 1 4 +0  
Feb25 240522 75.000 75.000 74.275 74.275 -1.150 0 1 +0  
Mar25 240522 73.875 73.875 73.875 73.875 -1.150 0 1 +0  
Apr25 240522 73.475 73.475 73.475 73.475 -1.125        
Total Volume and Open Interest 9,322 1,883 -2,026  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240522 245.87 246.39 242.29 243.18 -3.05 37,284 55,555 -7,234 Hover/Click
Jul24 240522 247.55 248.03 243.75 244.63 -3.20 50,086 80,650 +5,464 Hover/Click
Aug24 240522 248.88 249.35 245.18 246.03 -3.18 17,067 38,331 +1,925 Hover/Click
Sep24 240522 250.51 250.70 246.61 247.49 -3.12 14,463 51,298 -344 Hover/Click
Oct24 240522 251.12 251.19 247.23 248.13 -3.06 6,672 31,546 +486 Hover/Click
Nov24 240522 250.70 251.19 247.24 248.14 -3.01 2,964 28,408 +45 Hover/Click
Dec24 240522 249.71 249.87 246.95 247.85 -2.95 7,534 44,259 -64 Hover/Click
Jan25 240522 248.78 249.59 247.18 248.11 -2.91 1,417 16,347 +105 Hover/Click
Feb25 240522 248.25 248.93 246.78 247.62 -2.80 907 5,731 +197 Hover/Click
Mar25 240522 247.00 247.58 246.08 246.25 -2.69 1,740 10,945 +344 Hover/Click
Apr25 240522 245.69 245.78 243.66 244.38 -2.58 688 6,978 +83 Hover/Click
May25 240522 244.34 244.46 242.52 243.19 -2.50 617 4,938 +27 Hover/Click
Jun25 240522 243.17 243.70 241.61 242.36 -2.44 966 14,793 +166 Hover/Click
Jul25 240522 243.00 243.00 242.00 242.04 -2.33 95 1,079 +25 Hover/Click
Total Volume and Open Interest 143,051 403,207 +1,535  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240522 250.19 250.92 246.11 246.78 -4.22 41,808 52,959 -5,962 Hover/Click
Jul24 240522 249.14 249.71 245.21 245.87 -3.95 70,521 112,008 -317 Hover/Click
Aug24 240522 246.53 247.16 242.85 243.55 -3.73 31,604 49,025 +2,493 Hover/Click
Sep24 240522 242.51 242.76 238.76 239.46 -3.55 20,731 55,763 +2,612 Hover/Click
Oct24 240522 223.57 223.85 220.09 220.79 -3.40 7,043 32,640 +413 Hover/Click
Nov24 240522 217.75 217.76 214.62 215.30 -3.25 3,394 23,565 -396 Hover/Click
Dec24 240522 213.86 213.86 210.98 211.64 -3.10 4,391 31,545 +618 Hover/Click
Jan25 240522 211.13 211.50 209.20 209.83 -3.07 934 13,711 +126 Hover/Click
Feb25 240522 210.30 211.48 209.44 209.90 -3.06 261 3,092 -37 Hover/Click
Mar25 240522 212.19 213.26 210.99 211.58 -3.08 331 7,507 +5 Hover/Click
Total Volume and Open Interest 181,252 396,042 -386  
e-miNY RBOB Gasoline(NYM)
Jun24 240522 246.78 246.78 246.78 246.78 -4.22 0 2 +0  
Jul24 240522 245.87 245.87 245.87 245.87 -3.95        
Aug24 240522 243.55 243.55 243.55 243.55 -3.73        
Sep24 240522 239.46 239.46 239.46 239.46 -3.55        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240522 2.665 2.851 2.609 2.842 +0.171 211,255 87,644 -19,994 Hover/Click
Jul24 240522 2.834 3.060 2.786 3.052 +0.213 172,082 312,031 +5,413 Hover/Click
Aug24 240522 2.879 3.096 2.837 3.088 +0.202 61,486 85,715 +3,441 Hover/Click
Sep24 240522 2.840 3.039 2.797 3.033 +0.189 60,818 188,972 +2,732 Hover/Click
Oct24 240522 2.901 3.093 2.865 3.087 +0.182 59,793 160,457 -269 Hover/Click
Nov24 240522 3.165 3.366 3.158 3.361 +0.164 28,523 81,034 +32 Hover/Click
Dec24 240522 3.589 3.774 3.579 3.770 +0.147 14,501 72,954 -1,223 Hover/Click
Jan25 240522 3.871 4.028 3.841 4.024 +0.139 25,739 89,132 -1,787 Hover/Click
Feb25 240522 3.673 3.852 3.670 3.849 +0.136 6,902 43,287 +405 Hover/Click
Mar25 240522 3.292 3.436 3.262 3.432 +0.129 10,871 83,692 +468 Hover/Click
Apr25 240522 3.042 3.176 3.016 3.174 +0.121 8,799 73,946 -723 Hover/Click
May25 240522 3.078 3.199 3.053 3.198 +0.107 3,701 31,156 -228 Hover/Click
Jun25 240522 3.237 3.363 3.236 3.363 +0.090 2,130 15,791 +288 Hover/Click
Jul25 240522 3.428 3.542 3.428 3.542 +0.077 1,909 22,092 -125 Hover/Click
Aug25 240522 3.494 3.571 3.473 3.571 +0.063 672 10,563 -53 Hover/Click
Sep25 240522 3.436 3.529 3.435 3.529 +0.060 678 9,431 -4 Hover/Click
Total Volume and Open Interest 681,669 1,550,335 -10,456  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240522 82.58 82.63 81.57 81.90 -0.98 299,828 319,482 -23,012 Hover/Click
Aug24 240522 82.44 82.49 81.39 81.64 -1.06 275,995 422,654 +7,053 Hover/Click
Sep24 240522 82.14 82.15 80.98 81.22 -1.11 178,380 370,049 +6,077 Hover/Click
Oct24 240522 81.73 81.73 80.52 80.76 -1.13 86,697 194,425 +1,161 Hover/Click
Nov24 240522 81.26 81.26 80.05 80.27 -1.13 41,828 129,698 +2,524 Hover/Click
Dec24 240522 80.78 80.78 79.56 79.79 -1.12 76,395 257,399 +3,118 Hover/Click
Jan25 240522 80.11 80.11 79.11 79.33 -1.11 11,019 77,062 +1,420 Hover/Click
Feb25 240522 79.60 79.64 78.70 78.90 -1.10 8,753 64,975 -211 Hover/Click
Mar25 240522 79.33 79.33 78.30 78.51 -1.08 9,086 60,087 +756 Hover/Click
Apr25 240522 78.93 78.95 77.94 78.15 -1.06 6,818 36,952 +3,642 Hover/Click
May25 240522 78.61 78.61 77.62 77.82 -1.06 5,426 41,948 +2,488 Hover/Click
Jun25 240522 78.46 78.46 77.35 77.54 -1.04 12,485 97,099 +10 Hover/Click
Jul25 240522 77.68 77.68 77.26 77.26 -1.03 569 20,027 +339 Hover/Click
Aug25 240522 76.98 76.98 76.98 76.98 -1.01 774 15,020 +279 Hover/Click
Total Volume and Open Interest 1,035,634 2,429,435 +8,475  
Gas Oil(ICE) Weekly Monthly
Jun24 240522 754.75 755.25 742.25 746.50 -13.00 59,691 145,499 -5,211 Hover/Click
Jul24 240522 756.00 757.75 744.25 749.00 -12.75 44,510 153,893 +1,885 Hover/Click
Aug24 240522 759.75 759.75 746.75 751.25 -12.75 20,135 74,834 +1,045 Hover/Click
Sep24 240522 761.25 761.25 748.75 753.50 -12.50 23,088 87,218 +1,989 Hover/Click
Oct24 240522 763.75 763.75 750.75 755.50 -12.25 10,307 70,682 +626 Hover/Click
Nov24 240522 757.75 757.75 747.25 752.00 -12.00 5,236 47,318 -371 Hover/Click
Dec24 240522 753.25 753.75 741.00 746.00 -11.25 17,879 92,923 -1,332 Hover/Click
Jan25 240522 747.50 748.00 739.75 744.25 -11.00 2,909 28,696 +307 Hover/Click
Feb25 240522 746.00 746.00 737.75 742.50 -10.75 3,409 15,882 +932 Hover/Click
Mar25 240522 743.25 743.75 735.25 740.25 -10.00 3,612 31,609 +714 Hover/Click
Total Volume and Open Interest 196,076 849,422 +562  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240522 78.31 78.38 77.21 77.57 -1.09 78,180 105,615 +8,388 Hover/Click
Aug24 240522 77.97 78.00 76.83 77.15 -1.13 86,819 70,954 +2,508 Hover/Click
Sep24 240522 77.50 77.50 76.37 76.66 -1.16 77,094 58,868 +1,624 Hover/Click
Oct24 240522 77.02 77.02 75.87 76.13 -1.18 45,099 25,085 +1,566 Hover/Click
Nov24 240522 76.35 76.43 75.39 75.64 -1.17 20,535 12,863 -211 Hover/Click
Dec24 240522 75.53 75.96 74.97 75.16 -1.17 24,186 93,385 +349 Hover/Click
Jan25 240522 74.73 74.73 74.61 74.71 -1.16 2,143 10,968 -94 Hover/Click
Feb25 240522 74.30 74.30 74.28 74.28 -1.15 789 6,288 +34 Hover/Click
Mar25 240522 74.48 74.48 73.87 73.87 -1.15 3,386 9,079 +401 Hover/Click
Apr25 240522 73.48 73.48 73.48 73.48 -1.13 477 3,509 -115 Hover/Click
May25 240522 73.12 73.12 73.12 73.12 -1.12 192 3,277 -123 Hover/Click
Jun25 240522 73.17 73.37 72.78 72.78 -1.12 5,702 20,521 -20 Hover/Click
Jul25 240522 72.43 72.43 72.43 72.43 -1.10 75 4,411 +19 Hover/Click
Aug25 240522 72.09 72.09 72.09 72.09 -1.08 63 3,651 -2 Hover/Click
Sep25 240522 71.78 71.78 71.78 71.78 -1.07 144 6,251 +0 Hover/Click
Oct25 240522 71.50 71.50 71.50 71.50 -1.05 95 3,088 +63 Hover/Click
Total Volume and Open Interest 349,362 533,971 -9,512  
US Dollar Index(ICE) Weekly Monthly
Jun24 240522 104.535 104.880 104.450 104.835 +0.280 8,812 39,187 +226 Hover/Click
Sep24 240522 104.100 104.465 104.095 104.430 +0.280 65 836 +16 Hover/Click
Dec24 240522 104.080 104.080 104.080 104.080 +0.280 0 6 +0 Hover/Click
Total Volume and Open Interest 8,877 40,029 +242  
Australian Dollar(CME) Weekly Monthly
Jun24 240522 66.72 66.91 66.14 66.19 -0.52 86,655 195,996 -129 Hover/Click
Sep24 240522 66.90 67.07 66.31 66.36 -0.52 487 1,521 +165 Hover/Click
Dec24 240522 66.99 67.19 66.46 66.49 -0.52 18 870 +10 Hover/Click
Total Volume and Open Interest 87,847 199,075 +525  
British Pound(CME) Weekly Monthly
Jun24 240522 127.12 127.64 127.01 127.16 +0.02 92,535 206,615 -3,341 Hover/Click
Sep24 240522 127.21 127.70 127.10 127.22 -0.02 234 3,512 -3 Hover/Click
Dec24 240522 127.71 127.73 127.18 127.29 -0.06 0 10,764 +0 Hover/Click
Total Volume and Open Interest 92,849 221,854 -3,297  
Canadian Dollar(CME) Weekly Monthly
Jun24 240522 73.33 73.44 73.04 73.05 -0.23 63,807 220,048 -2,757 Hover/Click
Sep24 240522 73.47 73.57 73.17 73.19 -0.22 429 5,257 -3 Hover/Click
Dec24 240522 73.46 73.70 73.32 73.32 -0.23 10 2,545 -1 Hover/Click
Mar25 240522 73.59 73.83 73.46 73.47 -0.23 6 403 +6 Hover/Click
Total Volume and Open Interest 64,280 228,896 -2,755  
Japanese Yen(CME) Weekly Monthly
Jun24 240522 64.29 64.30 64.01 64.10 -0.19 109,917 291,976 +5,190 Hover/Click
Sep24 240522 65.15 65.18 64.88 64.97 -0.19 1,238 3,210 +345 Hover/Click
Dec24 240522 65.99 65.99 65.83 65.83 -0.19 26 877 +14 Hover/Click
Total Volume and Open Interest 111,651 297,236 +5,655  
Swiss Franc(CME) Weekly Monthly
Jun24 240522 110.11 110.15 109.52 109.60 -0.49 25,289 92,688 +553 Hover/Click
Sep24 240522 111.28 111.29 110.67 110.74 -0.50 113 519 +32 Hover/Click
Dec24 240522 111.90 112.41 111.85 111.90 -0.50 4 91 +0 Hover/Click
Total Volume and Open Interest 25,407 93,382 +586  
EuroFX(CME) Weekly Monthly
Jun24 240522 108.68 108.76 108.30 108.34 -0.31 130,461 634,896 -6,957 Hover/Click
Sep24 240522 109.14 109.21 108.76 108.80 -0.31 866 6,599 +169 Hover/Click
Dec24 240522 109.41 109.69 109.24 109.28 -0.31 127 2,896 +19 Hover/Click
Total Volume and Open Interest 132,153 649,912 -6,358  
Mexican Peso(CME) Weekly Monthly
Jun24 240522 598.25 600.13 596.50 597.25 -1.13 39,339 268,286 +3,663 Hover/Click
Sep24 240522 590.75 591.63 588.25 588.88 -1.13 518 1,109 +445 Hover/Click
Total Volume and Open Interest 39,859 269,420 +4,110  
Brazilian Real(CME) Weekly Monthly
Jun24 240522 194.90 195.65 193.60 193.95 -1.40 10,461 58,263 -949 Hover/Click
Jul24 240522 195.10 195.10 193.10 193.40 -1.40 336 660 +178  
Aug24 240522 192.75 192.75 192.75 192.75 -1.45        
Sep24 240522 192.20 192.20 192.20 192.20 -1.40       Hover/Click
Total Volume and Open Interest 10,797 58,923 -771  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240522 117~110 117~170 116~240 117~090 -0~020 306,571 1,613,293 -2,728 Hover/Click
Sep24 240522 117~160 117~210 116~280 117~130 -0~020 28,691 81,137 +20,340 Hover/Click
Dec24 240522 117~110 117~160 117~040 117~110 -0~020 17 45 +1 Hover/Click
Total Volume and Open Interest 335,279 1,694,475 +17,613  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240522 109~070 109~080 108~285 109~010 -0~065 1,156,162 4,293,412 -35,447 Hover/Click
Sep24 240522 109~165 109~175 109~060 109~105 -0~065 88,845 127,482 +39,375 Hover/Click
Dec24 240522 109~260 109~260 109~195 109~195 -0~065 0 17 +0 Hover/Click
Total Volume and Open Interest 1,245,007 4,420,911 +3,928  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240522 105~282 105~290 105~212 105~232 -0~052 810,187 6,174,063 -80,887 Hover/Click
Sep24 240522 106~090 106~094 106~016 106~036 -0~054 134,074 206,704 +99,171 Hover/Click
Dec24 240522 106~142 106~142 106~142 106~142 -0~054       Hover/Click
Total Volume and Open Interest 944,261 6,380,767 +18,284  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240522 101~221 101~221 101~187 101~191 -0~026 436,419 4,004,410 -46,146 Hover/Click
Sep24 240522 102~015 102~016 101~302 101~304 -0~030 84,188 86,464 +59,579 Hover/Click
Dec24 240522 102~111 102~111 102~111 102~111 -0~030       Hover/Click
Total Volume and Open Interest 520,607 4,090,874 +13,433  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240522 94.860 94.870 94.835 94.845 -0.110 40,558 281,241 +5,127  
Sep24 240522 95.080 95.080 95.005 95.010 -0.150 51,715 253,613 +13,309  
Dec24 240522 95.305 95.305 95.185 95.195 -0.170 44,235 298,402 +1,873  
Mar25 240522 95.465 95.465 95.360 95.380 -0.180 22,966 192,513 +1,517  
Jun25 240522 95.610 95.610 95.530 95.555 -0.180 18,848 188,943 +1,145  
Sep25 240522 95.745 95.755 95.675 95.710 -0.170 18,852 127,653 +721  
Dec25 240522 95.850 95.890 95.800 95.850 -0.150 23,165 157,530 +2,237  
Mar26 240522 95.970 96.000 95.900 95.965 -0.130 12,347 107,562 -294  
Jun26 240522 96.045 96.085 95.980 96.060 -0.115 9,877 71,254 -207  
Sep26 240522 96.145 96.155 96.045 96.135 -0.105 5,272 51,774 -48  
Dec26 240522 96.220 96.220 96.100 96.195 -0.095 6,540 64,670 +792  
Mar27 240522 96.205 96.260 96.155 96.245 -0.085 7,355 57,473 +1,274  
Jun27 240522 96.275 96.305 96.195 96.285 -0.080 3,231 45,189 -91  
Sep27 240522 96.315 96.335 96.220 96.315 -0.075 1,692 34,853 -402  
Dec27 240522 96.315 96.355 96.235 96.330 -0.070 1,641 36,841 -116  
Mar28 240522 96.270 96.365 96.265 96.340 -0.065 1,564 13,447 +61  
Jun28 240522 96.270 96.370 96.260 96.345 -0.060 1,944 12,571 +99  
Sep28 240522 96.270 96.370 96.265 96.345 -0.055 1,644 5,990 -493  
Total Volume and Open Interest 278,684 2,258,183 +26,705  
Ultra T-Bond(CBOT)
Jun24 240522 124~10 124~20 123~16 124~10 +0~01 238,941 1,674,407 -2,696  
Sep24 240522 124~16 124~26 123~22 124~16 +0~02 18,057 31,228 +8,860  
Dec24 240522 125~22 125~22 125~22 125~22 +0~02        
Total Volume and Open Interest 256,998 1,705,635 +6,164  
Ultra 10-Yr T-Note(CBOT)
Jun24 240522 112~150 112~165 112~020 112~095 -0~055 336,027 2,125,920 -12,633  
Sep24 240522 112~300 112~315 112~170 112~250 -0~055 60,153 94,284 +43,982  
Dec24 240522 113~040 113~040 113~040 113~040 -0~055        
Total Volume and Open Interest 396,180 2,220,204 +31,349  
30 Day Federal Funds(CBOT)
May24 240522 94.670 94.673 94.670 94.670 unch 4,367 435,212 +51  
Jun24 240522 94.675 94.680 94.670 94.675 unch 3,221 125,620 -191  
Jul24 240522 94.680 94.680 94.675 94.675 -0.005 30,901 344,577 -6,065  
Aug24 240522 94.730 94.730 94.710 94.715 -0.020 47,038 259,525 -4,656  
Sep24 240522 94.785 94.785 94.760 94.765 -0.025 6,840 48,716 +1,508  
Oct24 240522 94.865 94.865 94.835 94.840 -0.030 12,699 153,352 -1,405  
Total Volume and Open Interest 139,225 1,645,124 -8,936  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240522 143.79 143.85 143.52 143.57 -0.20 550 12,648 +81 Hover/Click
Sep24 240522 143.15 143.15 142.99 142.99 -0.20 2 11 +2 Hover/Click
Dec24 240522 142.09 142.09 142.09 142.09 -0.20       Hover/Click
Total Volume and Open Interest 552 12,659 +83  
Euro-Buxl(EUREX)
Jun24 240522 129.80 129.92 128.68 129.26 -0.52 63,590 226,178 -12,315  
Sep24 240522 130.70 131.16 130.40 130.94 -0.52 810 3,875 +230  
Dec24 240522 131.36 131.36 131.36 131.36 -0.18        
Total Volume and Open Interest 64,400 230,053 -12,085  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240522 130.73 130.86 130.30 130.55 -0.29 451,701 1,296,900 -87,886 Hover/Click
Sep24 240522 131.25 131.43 131.04 131.30 -0.30 3,621 27,001 +2,853 Hover/Click
Dec24 240522 131.03 131.03 131.03 131.03 -0.11       Hover/Click
Total Volume and Open Interest 455,322 1,323,901 -85,033  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240522 116.65 116.72 116.42 116.55 -0.17 344,789 1,301,358 -57,281 Hover/Click
Sep24 240522 116.02 116.06 115.92 115.99 -0.18 53 4,844 +43 Hover/Click
Dec24 240522 117.82 117.82 117.82 117.82 -0.09       Hover/Click
Total Volume and Open Interest 344,842 1,306,202 -57,238  
Euro-Schatz(EUREX)
Jun24 240522 105.14 105.16 105.07 105.11 -0.06 276,217 2,287,452 -110,405  
Sep24 240522 105.43 105.44 105.39 105.42 -0.08 409 28,925 -1,857  
Dec24 240522 106.21 106.21 106.21 106.21 -0.07        
Total Volume and Open Interest 276,626 2,316,377 -112,262  
3-Mth Euribor(EUREX)
Jun24 240522 96.255 96.255 96.245 96.255 -0.010 643 6,200 +89  
Sep24 240522 96.470 96.475 96.460 96.470 -0.025 9,451 3,739 +265  
Dec24 240522 96.695 96.695 96.660 96.670 -0.040 21,355 3,695 +158  
Total Volume and Open Interest 94,887 49,499 +828  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240522 96~29 97~04 96~27 96~32 -0~27 203,059 674,564 +10,270 Hover/Click
Sep24 240522 97~03 97~09 96~32 97~04 -0~26 2,226 6,596 +2,024 Hover/Click
Total Volume and Open Interest 205,285 681,160 +12,294  
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 240522 96.260 96.265 96.245 96.255 -0.005 70,839 742,958 -5,085  
Sep24 240522 96.490 96.495 96.455 96.465 -0.025 86,422 488,835 -1,396  
Dec24 240522 96.700 96.705 96.650 96.665 -0.035 102,081 531,969 +6,606  
Total Volume and Open Interest 742,126 4,318,803 +12,843  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240522 95.65 95.66 95.64 95.65 unch 17,343 238,843 -7,968  
Sep24 240522 95.66 95.67 95.62 95.64 -0.02 43,199 310,209 -12,160  
Dec24 240522 95.71 95.72 95.66 95.67 -0.04 22,725 237,070 -5,310  
Mar25 240522 95.81 95.82 95.76 95.77 -0.04 18,710 137,921 +870  
Jun25 240522 95.91 95.93 95.87 95.88 -0.04 10,200 113,520 -2,828  
Sep25 240522 96.01 96.03 95.96 95.97 -0.04 6,574 81,710 -509  
Dec25 240522 96.07 96.09 96.03 96.04 -0.03 6,161 82,982 -3,584  
Mar26 240522 96.10 96.13 96.06 96.07 -0.03 3,513 50,837 -158  
Jun26 240522 96.13 96.13 96.09 96.09 -0.03 101 5,476 -100  
Sep26 240522 96.12 96.12 96.09 96.09 -0.03 0 649 +0  
Total Volume and Open Interest 128,526 1,259,774 -31,747  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240522 95.75 95.76 95.70 95.71 -0.03 148,487 1,172,953 -5,344  
Sep24 240522 95.71 95.71 95.71 95.71 -0.04        
Total Volume and Open Interest 148,487 1,172,953 -5,344  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240522 96.11 96.13 96.06 96.07 -0.04 115,517 859,550 -8,566  
Sep24 240522 96.11 96.11 96.11 96.11 -0.04        
Total Volume and Open Interest 115,517 859,550 -8,566  
Gold(CMX) Weekly Monthly
Jun24 240522 2425.4 2430.5 2378.0 2392.9 -33.0 281,430 207,262 -31,731 Hover/Click
Aug24 240522 2448.3 2453.3 2400.8 2415.7 -33.4 46,928 259,216 +16,655 Hover/Click
Oct24 240522 2471.8 2475.0 2424.4 2438.8 -33.5 2,663 16,941 +566 Hover/Click
Dec24 240522 2494.0 2499.2 2447.5 2462.1 -33.8 6,102 32,202 +2,991 Hover/Click
Feb25 240522 2519.8 2522.3 2473.9 2485.6 -33.7 788 5,534 +134 Hover/Click
Apr25 240522 2536.0 2536.0 2492.7 2505.9 -33.6 814 2,702 +243 Hover/Click
Jun25 240522 2526.5 2526.5 2526.5 2526.5 -33.2 12 1,267 +10 Hover/Click
Aug25 240522 2545.6 2545.6 2545.6 2545.6 -33.2 11 27 +5 Hover/Click
Oct25 240522 2557.5 2564.3 2557.5 2564.3 -33.2 1 25 +0 Hover/Click
Dec25 240522 2578.2 2582.0 2578.2 2582.0 -33.2 102 2,001 +100 Hover/Click
Feb26 240522 2602.2 2602.2 2602.2 2602.2 -33.2 0 1 +0 Hover/Click
Total Volume and Open Interest 339,595 527,782 -11,008  
Silver(CMX) Weekly Monthly
May24 240522 3203.0 3203.0 3116.0 3129.5 -57.3 83 131 -97 Hover/Click
Jul24 240522 3222.5 3244.0 3096.5 3149.6 -58.2 159,969 151,374 -1,351 Hover/Click
Sep24 240522 3257.0 3276.0 3129.5 3182.8 -58.4 6,845 21,059 +598 Hover/Click
Dec24 240522 3300.0 3321.0 3174.0 3226.9 -58.7 1,899 11,418 -146 Hover/Click
Mar25 240522 3351.0 3363.0 3228.0 3271.6 -58.9 451 2,491 +143 Hover/Click
May25 240522 3300.2 3300.2 3300.2 3300.2 -59.2 80 295 +67 Hover/Click
Jul25 240522 3328.2 3328.2 3328.2 3328.2 -59.2 0 61 +0 Hover/Click
Total Volume and Open Interest 171,118 188,345 -800  
Platinum(NYMEX) Weekly Monthly
Jul24 240522 1063.6 1069.1 1043.0 1049.7 -11.2 39,901 78,237 +159 Hover/Click
Oct24 240522 1072.5 1080.6 1055.8 1062.1 -10.6 2,565 11,398 -36 Hover/Click
Jan25 240522 1084.0 1088.6 1067.5 1073.5 -10.2 430 1,556 +58 Hover/Click
Apr25 240522 1093.8 1100.9 1077.7 1083.9 -9.6 179 298 +11 Hover/Click
Total Volume and Open Interest 43,178 91,873 +198  
Palladium(NYMEX) Weekly Monthly
Jun24 240522 1033.50 1039.50 996.50 1003.80 -26.50 7,312 15,198 -1,245 Hover/Click
Sep24 240522 1041.50 1047.50 1005.00 1011.90 -25.90 2,903 11,255 +1,018 Hover/Click
Dec24 240522 1027.50 1027.50 1021.50 1021.50 -26.30 14 176 +5 Hover/Click
Total Volume and Open Interest 10,233 26,640 -222  
Copper(CMX) Weekly Monthly
May24 240522 507.50 507.50 481.85 486.75 -25.15 747 1,526 -229 Hover/Click
Jul24 240522 510.40 513.30 479.15 484.85 -25.75 114,887 156,107 -4,703 Hover/Click
Sep24 240522 503.90 506.35 477.20 482.00 -23.70 30,932 78,699 -584 Hover/Click
Dec24 240522 502.00 502.80 476.50 480.65 -22.45 9,517 41,682 -504 Hover/Click
Mar25 240522 499.00 499.40 476.95 479.90 -21.45 1,891 8,333 +179 Hover/Click
Total Volume and Open Interest 160,747 301,295 -5,544  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240522 39992 40033 39668 39783 -223 107,155 102,268 +2,978 Hover/Click
Sep24 240522 40381 40433 40086 40201 -221 102 679 +40 Hover/Click
Dec24 240522 40202 40202 40202 40202 -220 0 15 +0 Hover/Click
Mar25 240522 40433 40433 40433 40433 -222 0 3 +0 Hover/Click
Total Volume and Open Interest 107,257 102,965 +3,018  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240522 5343.50 5349.25 5306.75 5328.00 -17.25 1,031,456 2,087,494 +3,792 Hover/Click
Sep24 240522 5407.75 5411.25 5369.50 5390.25 -17.25 3,405 35,652 +1,298 Hover/Click
Dec24 240522 5466.00 5469.75 5430.00 5449.75 -17.25 56 4,912 +19 Hover/Click
Mar25 240522 5500.00 5509.50 5500.00 5509.50 -17.00 2 283 +0 Hover/Click
Total Volume and Open Interest 1,034,921 2,129,139 +5,111  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240522 18798.25 18891.00 18684.25 18786.75 -12.50 470,381 244,166 -1,536 Hover/Click
Sep24 240522 19040.25 19121.50 18928.25 19027.50 -11.75 948 4,295 +338 Hover/Click
Dec24 240522 19293.00 19311.75 19170.00 19248.75 -8.50 3 194 +1 Hover/Click
Total Volume and Open Interest 471,332 248,665 -1,197  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240522 3026.50 3029.90 2990.40 3001.20 -25.10 6,501 38,643 -93 Hover/Click
Sep24 240522 3049.80 3049.80 3023.50 3028.60 -24.90 0 4 +0 Hover/Click
Dec24 240522 3041.80 3041.80 3041.80 3041.80 -25.60       Hover/Click
Total Volume and Open Interest 6,501 38,647 -93  
Volatility Index(CBOE)
May24 240522 12.30 12.47 12.00 12.00 -0.20 53,509 70,644 -9,733  
Jun24 240522 13.36 13.85 13.30 13.66 +0.27 65,915 203,425 +13,347  
Jul24 240522 14.27 14.65 14.20 14.51 +0.21 25,094 79,712 +1,115  
Aug24 240522 14.93 15.25 14.90 15.16 +0.21 13,559 40,567 +4,371  
Total Volume and Open Interest 175,901 469,834 +11,541  
S & P 600(CME)
Jun24 240522 1331.40 1340.90 1328.00 1331.40 -9.40 0 588 +0  
Sep24 240522 1345.80 1345.80 1345.80 1345.80 -9.80        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240522 2106.00 2110.20 2080.60 2089.10 -18.00 117,589 462,036 +218 Hover/Click
Sep24 240522 2130.10 2132.30 2104.00 2111.70 -18.40 90 1,507 +4 Hover/Click
Dec24 240522 2129.20 2129.20 2129.20 2129.20 -17.90       Hover/Click
Total Volume and Open Interest 117,679 463,543 +222  
Nikkei 225(CME)
Jun24 240522 38910 38980 38470 38650 -225 7,340 16,057 +765  
Sep24 240522 38570 39000 38530 38680 -220 29 105 +13  
Total Volume and Open Interest 7,369 16,162 +778  
Nikkei 225(SGX) Weekly Monthly
Jun24 240522 38940 39005 38585 38610 -330 36,381 105,339 -438  
Sep24 240522 38860 38860 38560 38560 -330 42 486 -6  
Dec24 240522 38325 38325 38325 38325 -330 5 4,742 +5  
Total Volume and Open Interest 36,433 113,320 -434  
Nikkei 225 Mini(JPX)
Jun24 240522 38985 39010 38590 38620 -320 864,725 396,549 +19,812  
Sep24 240522 38975 38985 38575 38590 -310 34,307 18,149 +1,134  
Dec24 240522 38740 38770 38355 38370 -320 2,512 4,903 -194  
Total Volume and Open Interest 914,490 438,348 +21,807  
Nikkei 225(JPX)
Jun24 240522 38990 39010 38590 38620 -320 55,641 207,739 +1,553  
Sep24 240522 38960 38980 38580 38590 -310 807 10,801 +283  
Dec24 240522 38750 38750 38370 38370 -320 9 41,068 -998  
Total Volume and Open Interest 56,460 281,376 +935  
Nikkei 225(CME) Yen
Jun24 240522 38895 38970 38460 38635 -225 25,933 50,411 +1,610  
Sep24 240522 38500 38900 38450 38615 -225 33 57 +15  
Dec24 240522 38650 38650 38650 38650 -220        
Total Volume and Open Interest 25,966 50,468 +1,625  
Nikkei 225(CME) e-Mini Yen
Jun24 240522 38635 38635 38635 38635 -225 0 1 +0  
Sep24 240522 38615 38615 38615 38615 -225        
Dec24 240522 38650 38650 38650 38650 -220        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240522 8130.5 8134.5 8047.5 8078.5 -46.0 26,990 203,277 +265  
Jul24 240522 8103.5 8103.5 8099.5 8099.5 -46.0 1 5 +5  
Aug24 240522 8125.5 8125.5 8125.5 8125.5 -46.0        
Sep24 240522 8154.5 8154.5 8154.5 8154.5 -45.0 0 31 +30  
Dec24 240522 8213.0 8213.0 8213.0 8213.0 -41.0 0 20 -1  
Mar25 240522 8282.0 8282.0 8282.0 8282.0 -46.0        
Total Volume and Open Interest 26,991 203,333 -41,817  
Hang Seng Index(HKFE) Weekly Monthly
May24 240522 19200 19352 19125 19171 -29 103,517 133,209 -3,611  
Jun24 240522 19105 19280 19065 19100 -26 3,405 22,393 +893  
Jul24 240522 19080 19080 19040 19040 +11 0 154 +0  
Total Volume and Open Interest 108,449 169,379 -2,591  
DAX(EUREX) Weekly Monthly
Jun24 240522 18831.0 18837.0 18665.0 18756.0 -46.0 22,467 61,944 -3,364  
Sep24 240522 18950.0 18950.0 18949.0 18949.0 -47.0 2 107 +1  
Dec24 240522 19131.0 19131.0 19131.0 19131.0 -46.0 0 158 -1  
Total Volume and Open Interest 22,469 62,209 -3,364  
Mini-DAX(EUREX)
Jun24 240522 18826.0 18837.0 18664.0 18756.0 -46.0 18,555 9,831 -685  
Sep24 240522 19019.0 19019.0 18861.0 18949.0 -47.0 39 116 +21  
Dec24 240522 19131.0 19131.0 19131.0 19131.0 -46.0 0 7 +0  
Total Volume and Open Interest 18,594 9,954 -664  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240522 5061 5066 5010 5034 -21 312,609 2,649,268 -39,415  
Sep24 240522 5109 5110 5055 5077 -21 212 44,683 +149  
Dec24 240522 5107 5107 5107 5107 -20 0 40,521 +0  
Total Volume and Open Interest 312,821 2,739,927 -39,266  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240522 12018 12018 11940 11958 -60 33,836 172,380 -660  
Sep24 240522 12030 12030 11985 11991 -61 14 108 +8  
Dec24 240522 12034 12034 12034 12034 -61 0 1,202 +0  
Total Volume and Open Interest 33,850 173,698 -652  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240522 8436.50 8458.00 8350.50 8387.50 -50.00 48,760 554,473 -13,573  
Sep24 240522 8419.00 8428.00 8401.00 8428.00 -47.50 3 218 +1  
Dec24 240522 8487.00 8487.00 8487.00 8487.00 -47.50 0 211 +0  
Total Volume and Open Interest 48,763 554,902 -13,572  
SPI 200(SFE) Weekly Monthly
Jun24 240522 7878.0 7912.0 7857.0 7870.0 -8.0 31,110 285,247 -1,302  
Sep24 240522 7861.0 7862.0 7848.0 7848.0 -9.0 0 184 +0  
Dec24 240522 7831.0 7831.0 7831.0 7831.0 -9.0 0 44 +0  
Total Volume and Open Interest 31,110 285,475 -1,302  
FTSE MIB(ISE)
Jun24 240522 34725.00 34755.00 34435.00 34583.00 -146.00 11,275 125,124 +621  
Sep24 240522 34750.00 34750.00 34750.00 34750.00 -146.00 8 312 +3  
Dec24 240522 34679.00 34679.00 34679.00 34679.00 -146.00        
Total Volume and Open Interest 11,283 125,436 +624  
KOSPI 200(KFE)
Jun24 240522 373.45 373.85 369.25 372.85 -0.40 264,890 274,282 +859  
Sep24 240522 375.90 376.00 371.65 375.25 -0.15 568 18,194 -5  
Dec24 240522 375.85 377.45 374.60 377.45 +0.85 0 15,182 -995  
Total Volume and Open Interest 265,458 313,058 -141  
GSCI(CME) Weekly Monthly
Jun24 240522 583.00 585.30 581.70 582.30 -6.00 61 547 +60  
Jul24 240522 581.70 581.70 581.70 581.70 -6.00 1 1 +1  
Aug24 240522 584.20 584.20 584.20 584.20 -1.00        
Total Volume and Open Interest 62 548 +61  
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!!!