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 Thu May 30, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240530 1213.00 1220.00 1207.25 1209.75 -4.25 140,138 334,644 -11,987 Hover/Click
Aug24 240530 1212.75 1219.00 1205.75 1208.00 -5.75 28,283 54,570 +1,980 Hover/Click
Sep24 240530 1196.50 1201.25 1186.50 1189.25 -7.75 14,314 34,448 +1,121 Hover/Click
Nov24 240530 1195.00 1201.00 1187.00 1190.00 -6.75 58,158 222,513 +3,302 Hover/Click
Jan25 240530 1209.00 1213.50 1200.00 1202.75 -7.25 8,822 44,069 +871 Hover/Click
Mar25 240530 1206.75 1212.50 1199.00 1202.00 -7.25 8,743 72,629 +883 Hover/Click
May25 240530 1211.00 1214.75 1201.50 1204.50 -7.00 2,405 19,664 +549 Hover/Click
Jul25 240530 1215.75 1219.25 1206.50 1209.00 -7.25 1,302 10,294 +51 Hover/Click
Aug25 240530 1209.25 1209.25 1202.75 1202.75 -7.25 298 950 +205 Hover/Click
Sep25 240530 1180.25 1180.25 1180.25 1180.25 -7.50 8 184 +3 Hover/Click
Nov25 240530 1179.25 1183.50 1170.25 1171.25 -8.75 563 9,078 +106 Hover/Click
Jan26 240530 1179.75 1179.75 1179.75 1179.75 -8.50 5 69 +3 Hover/Click
Mar26 240530 1178.75 1178.75 1178.75 1178.75 -8.50 0 26 +0 Hover/Click
May26 240530 1181.25 1181.25 1181.25 1181.25 -8.50 0 44 +0 Hover/Click
Total Volume and Open Interest 263,039 803,411 -2,913  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240530 369.10 374.10 362.30 363.60 -5.50 107,747 207,527 -6,379 Hover/Click
Aug24 240530 363.00 367.60 357.60 358.60 -4.80 30,070 46,764 +2,240 Hover/Click
Sep24 240530 361.50 365.50 356.40 357.50 -4.30 16,440 37,634 +824 Hover/Click
Oct24 240530 361.00 364.60 356.40 357.60 -3.60 6,302 23,645 +304 Hover/Click
Dec24 240530 364.40 368.10 360.10 361.50 -3.10 41,709 111,127 +5,843 Hover/Click
Jan25 240530 364.80 368.60 361.00 362.50 -2.80 5,304 17,657 +676 Hover/Click
Mar25 240530 363.40 366.70 359.60 360.90 -2.40 2,576 19,522 +457 Hover/Click
May25 240530 362.60 365.40 358.80 360.20 -1.80 1,016 6,067 +139 Hover/Click
Jul25 240530 365.30 366.00 360.00 361.20 -1.60 313 2,966 +53 Hover/Click
Aug25 240530 361.40 362.80 359.70 359.70 -1.50 308 1,247 +165 Hover/Click
Total Volume and Open Interest 211,806 475,798 +4,323  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240530 45.87 45.90 44.91 45.72 -0.16 73,076 223,566 -556 Hover/Click
Aug24 240530 46.12 46.15 45.20 45.98 -0.16 16,361 62,635 +1,483 Hover/Click
Sep24 240530 46.28 46.28 45.38 46.07 -0.21 10,608 39,781 +862 Hover/Click
Oct24 240530 46.29 46.29 45.42 46.07 -0.22 6,562 27,175 +856 Hover/Click
Dec24 240530 46.51 46.51 45.63 46.29 -0.22 22,342 141,867 +423 Hover/Click
Jan25 240530 46.64 46.64 45.81 46.44 -0.20 3,350 23,805 +479 Hover/Click
Mar25 240530 46.73 46.73 45.95 46.54 -0.19 1,711 21,651 +119 Hover/Click
May25 240530 46.87 46.87 46.15 46.69 -0.18 577 7,315 +131 Hover/Click
Jul25 240530 47.01 47.01 46.36 46.83 -0.18 232 3,496 +62 Hover/Click
Aug25 240530 46.82 46.82 46.33 46.65 -0.17 272 1,070 +93 Hover/Click
Total Volume and Open Interest 135,196 557,906 +3,966  
Canola(WCE) Weekly Monthly
Jul24 240530 669.3 669.6 656.7 660.2 -11.5 21,548 127,434 -3,674 Hover/Click
Nov24 240530 690.2 690.8 679.7 683.2 -9.7 14,214 108,932 -1,021 Hover/Click
Jan25 240530 698.4 698.4 688.1 691.0 -10.2 1,585 15,401 -37 Hover/Click
Mar25 240530 704.2 704.2 695.8 698.0 -10.6 690 3,848 +5 Hover/Click
May25 240530 705.8 708.1 700.6 701.4 -12.1 558 1,936 +200 Hover/Click
Jul25 240530 701.8 703.3 699.0 699.3 -12.4 61 248 +5 Hover/Click
Total Volume and Open Interest 38,663 258,229 -4,515  
Corn(CBOT) Weekly Monthly
Jul24 240530 455.25 457.00 447.50 448.75 -6.50 166,128 637,874 +1,515 Hover/Click
Sep24 240530 465.00 465.75 456.75 457.75 -7.25 46,479 308,558 +7,613 Hover/Click
Dec24 240530 478.25 479.50 469.75 471.00 -7.75 58,644 427,034 +2,679 Hover/Click
Mar25 240530 491.50 492.25 483.00 484.00 -7.75 7,681 68,798 +1,048 Hover/Click
May25 240530 499.00 499.75 490.75 491.75 -7.75 3,822 17,764 +658 Hover/Click
Jul25 240530 505.00 505.00 496.50 497.25 -7.75 1,904 33,495 +282 Hover/Click
Sep25 240530 488.00 489.25 482.00 482.50 -6.50 316 5,850 +34 Hover/Click
Dec25 240530 491.75 492.50 485.00 485.50 -6.50 1,621 38,179 +381 Hover/Click
Mar26 240530 499.25 502.25 495.25 495.50 -6.25 18 1,042 +6 Hover/Click
May26 240530 501.75 501.75 501.75 501.75 -5.75 0 137 +0 Hover/Click
Total Volume and Open Interest 286,629 1,542,346 +14,224  
Wheat(CBOT) Weekly Monthly
Jul24 240530 692.75 693.75 673.25 681.00 -11.75 73,681 200,143 -374 Hover/Click
Sep24 240530 713.00 714.50 694.75 702.50 -11.25 27,411 91,577 +1,849 Hover/Click
Dec24 240530 736.00 736.75 718.00 725.50 -10.75 21,976 90,596 +2,980 Hover/Click
Mar25 240530 752.00 752.25 734.75 741.75 -10.50 5,888 23,621 +156 Hover/Click
May25 240530 754.00 754.00 740.75 747.25 -9.00 2,642 7,152 +102 Hover/Click
Jul25 240530 745.75 746.25 735.50 742.50 -6.25 2,160 10,191 +756 Hover/Click
Total Volume and Open Interest 134,179 427,563 +5,547  
Wheat(KCBT) Weekly Monthly
Jul24 240530 719.25 720.50 704.00 709.50 -10.25 43,655 118,974 -1,418 Hover/Click
Sep24 240530 733.00 734.25 718.00 723.50 -10.25 23,769 64,259 -529 Hover/Click
Dec24 240530 750.00 750.50 735.25 741.00 -9.25 15,105 50,332 -1,026 Hover/Click
Mar25 240530 761.00 761.00 747.50 753.25 -8.75 3,369 12,177 +212 Hover/Click
May25 240530 758.25 761.50 750.50 755.50 -8.25 1,334 2,541 +36 Hover/Click
Jul25 240530 750.00 750.00 738.75 744.50 -6.25 540 2,282 +155 Hover/Click
Sep25 240530 745.50 746.75 740.25 745.25 -4.25 63 329 +29 Hover/Click
Total Volume and Open Interest 87,847 251,163 -2,537  
Wheat(MGE) Weekly Monthly
Jul24 240530 750.00 752.25 739.00 742.00 -10.00 5,412 27,360 +394 Hover/Click
Sep24 240530 757.75 762.00 748.50 751.75 -9.25 2,679 15,711 +258 Hover/Click
Dec24 240530 772.25 775.75 763.00 766.50 -8.75 1,885 9,271 +147 Hover/Click
Mar25 240530 785.75 787.00 774.50 778.75 -8.00 233 1,856 +44 Hover/Click
May25 240530 781.25 781.25 781.25 781.25 -7.50 114 257 +55 Hover/Click
Jul25 240530 779.00 779.00 777.50 777.50 -0.25 9 70 +5 Hover/Click
Total Volume and Open Interest 10,363 54,980 +926  
Oats(CBOT) Weekly Monthly
Jul24 240530 384.25 387.25 378.75 385.75 +1.25 893 2,647 -93 Hover/Click
Sep24 240530 378.00 390.00 376.25 388.00 +4.75 121 292 +69 Hover/Click
Dec24 240530 381.00 385.00 377.25 383.75 +4.50 44 1,086 +39 Hover/Click
Mar25 240530 387.25 387.25 387.25 387.25 +4.50 0 3 +0 Hover/Click
Total Volume and Open Interest 1,058 4,035 +15  
Rough Rice(CBOT) Weekly Monthly
Jul24 240530 17.82 17.91 17.73 17.83 -0.01 681 4,756 -242 Hover/Click
Sep24 240530 15.46 15.66 15.39 15.63 +0.13 47 4,536 +32 Hover/Click
Nov24 240530 15.61 15.73 15.61 15.73 +0.14 0 354 +0 Hover/Click
Jan25 240530 15.81 15.81 15.81 15.81 +0.16 0 72 +0 Hover/Click
Total Volume and Open Interest 728 9,769 -210  
Live Cattle(CME) Weekly Monthly
Jun24 240530 183.500 183.700 181.830 182.550 -0.800 8,128 35,039 -1,323 Hover/Click
Aug24 240530 180.250 180.500 178.500 179.785 -0.415 18,369 128,123 +2,822 Hover/Click
Oct24 240530 182.450 182.700 180.830 182.130 -0.320 9,488 58,594 +1,004 Hover/Click
Dec24 240530 186.300 186.685 184.735 185.785 -0.715 7,499 38,672 +1,179 Hover/Click
Feb25 240530 189.630 189.850 187.785 188.750 -0.950 3,272 15,588 +925 Hover/Click
Apr25 240530 191.750 191.750 189.785 190.685 -1.050 1,388 9,923 +204 Hover/Click
Total Volume and Open Interest 48,699 292,515 +4,989  
Feeder Cattle(CME) Weekly Monthly
Aug24 240530 260.630 260.980 257.000 259.085 -1.165 8,123 23,994 +954 Hover/Click
Sep24 240530 262.050 262.450 258.600 260.685 -1.115 2,140 7,580 +235 Hover/Click
Oct24 240530 262.630 263.130 259.335 261.450 -1.100 1,614 7,656 +53 Hover/Click
Nov24 240530 262.550 262.650 259.085 261.230 -1.020 1,045 4,593 +204 Hover/Click
Jan25 240530 259.850 260.230 256.880 259.150 -0.785 520 2,937 +211 Hover/Click
Mar25 240530 259.230 259.335 256.230 258.525 -0.605 121 792 +21 Hover/Click
Apr25 240530 259.900 260.150 257.900 259.585 -0.365 52 250 +10 Hover/Click
Total Volume and Open Interest 13,634 47,845 +1,700  
Lean Hogs(CME) Weekly Monthly
Jun24 240530 93.780 95.000 93.530 93.980 +0.200 9,823 25,882 -763 Hover/Click
Jul24 240530 96.350 97.530 95.880 96.950 +0.620 21,087 77,310 +1,676 Hover/Click
Aug24 240530 95.900 96.650 95.200 96.250 +0.350 11,789 55,393 +915 Hover/Click
Oct24 240530 82.250 82.680 81.800 82.430 +0.180 6,979 55,426 -570 Hover/Click
Dec24 240530 76.130 76.400 75.680 76.200 +0.150 5,574 40,285 +896 Hover/Click
Feb25 240530 80.500 80.630 80.030 80.480 +0.080 1,387 13,835 +213 Hover/Click
Apr25 240530 84.630 84.880 84.330 84.600 -0.030 495 5,098 +53 Hover/Click
May25 240530 88.550 88.880 88.550 88.880 -0.200 0 132 +0  
Total Volume and Open Interest 57,428 275,376 +2,589  
Class III Milk(CME) Weekly Monthly
May24 240530 18.56 18.61 18.55 18.57 +0.03 17 4,290 +4 Hover/Click
Jun24 240530 19.31 19.44 19.25 19.36 +0.04 911 4,973 -244 Hover/Click
Jul24 240530 19.87 19.92 19.75 19.86 -0.05 536 3,675 +250 Hover/Click
Aug24 240530 19.90 20.04 19.80 20.04 +0.11 190 2,240 +20 Hover/Click
Sep24 240530 19.80 19.99 19.70 19.93 +0.10 142 1,795 +72 Hover/Click
Oct24 240530 19.47 19.73 19.47 19.73 +0.25 49 1,376 +21 Hover/Click
Nov24 240530 19.25 19.41 19.25 19.40 +0.20 55 1,328 +9 Hover/Click
Dec24 240530 18.85 18.91 18.85 18.91 +0.10 10 1,156 -1 Hover/Click
Jan25 240530 18.65 18.70 18.65 18.67 -0.02 10 661 +9 Hover/Click
Feb25 240530 18.65 18.66 18.60 18.60 -0.05 21 688 +21 Hover/Click
Mar25 240530 18.63 18.66 18.58 18.58 -0.03 13 636 +13 Hover/Click
Apr25 240530 18.55 18.55 18.55 18.55 unch 21 472 +9 Hover/Click
May25 240530 18.63 18.63 18.63 18.63 unch 0 393 +0 Hover/Click
Total Volume and Open Interest 1,987 24,757 +183  
Cocoa(ICE) Weekly Monthly
Jul24 240530 9278 9550 9054 9257 -52 15,093 43,933 +332 Hover/Click
Sep24 240530 8567 8820 8322 8542 -50 10,468 34,485 -309 Hover/Click
Dec24 240530 7688 7912 7473 7671 -27 6,844 39,411 +1,159 Hover/Click
Mar25 240530 6817 7037 6637 6864 +38 4,141 18,298 +505 Hover/Click
May25 240530 6435 6660 6256 6485 +56 1,331 7,511 +82 Hover/Click
Jul25 240530 6245 6464 6062 6297 +61 649 5,914 +184 Hover/Click
Sep25 240530 6085 6307 5996 6146 +68 221 1,878 +11 Hover/Click
Total Volume and Open Interest 38,816 152,919 +1,972  
Coffee "C"(ICE) Weekly Monthly
Jul24 240530 228.25 235.45 225.50 233.00 +3.55 29,780 88,678 -365 Hover/Click
Sep24 240530 226.70 234.30 224.45 231.95 +3.65 19,650 72,996 +1,300 Hover/Click
Dec24 240530 225.50 232.75 223.15 230.55 +3.60 9,283 40,081 +971 Hover/Click
Mar25 240530 224.35 231.50 222.20 229.45 +3.55 3,666 16,547 +741 Hover/Click
May25 240530 223.30 230.25 222.60 228.45 +3.65 1,162 4,990 +200 Hover/Click
Jul25 240530 222.25 229.50 221.85 227.70 +3.70 745 2,495 +49 Hover/Click
Total Volume and Open Interest 65,069 233,839 +2,922  
Orange Juice(ICE) Weekly Monthly
Jul24 240530 468.50 468.50 457.20 457.20 -20.00 1,516 8,757 +98 Hover/Click
Sep24 240530 452.60 452.60 439.30 439.30 -20.00 378 2,025 +88 Hover/Click
Nov24 240530 438.00 438.00 421.25 424.80 -16.35 116 488 +40 Hover/Click
Jan25 240530 410.95 413.50 410.10 412.15 -14.80 14 60 +7 Hover/Click
Mar25 240530 400.00 406.00 400.00 402.85 -16.80 2 7 +0 Hover/Click
May25 240530 388.95 388.95 388.95 388.95 -16.80 1 1 +1 Hover/Click
Total Volume and Open Interest 2,027 11,339 +234  
Sugar #11(ICE) Weekly Monthly
Jul24 240530 18.32 18.37 18.15 18.19 -0.16 61,999 353,375 -7,554 Hover/Click
Oct24 240530 18.32 18.32 18.13 18.18 -0.14 36,056 212,690 +3,992 Hover/Click
Mar25 240530 18.60 18.63 18.44 18.48 -0.14 14,762 138,522 +1,745 Hover/Click
May25 240530 18.24 18.26 18.06 18.12 -0.12 5,384 61,880 +129 Hover/Click
Jul25 240530 18.11 18.12 17.93 18.00 -0.11 6,236 46,027 +1,143 Hover/Click
Oct25 240530 18.20 18.21 18.03 18.09 -0.11 3,258 29,300 -255 Hover/Click
Mar26 240530 18.50 18.50 18.34 18.40 -0.10 1,145 14,648 +135 Hover/Click
May26 240530 18.08 18.08 17.99 18.04 -0.09 738 5,726 +48 Hover/Click
Total Volume and Open Interest 130,178 875,017 -357  
London Cocoa(LCE) Weekly Monthly
Jul24 240530 7535 7700 7300 7420 -124 6,445 45,718 +890 Hover/Click
Sep24 240530 7006 7157 6776 6896 -105 5,597 49,606 +63 Hover/Click
Dec24 240530 6186 6314 5972 6107 -69 7,734 52,672 +3,577 Hover/Click
Mar25 240530 5477 5606 5319 5467 -10 3,679 48,654 -65 Hover/Click
May25 240530 5108 5249 4966 5140 +17 2,039 18,601 +182 Hover/Click
Jul25 240530 4870 5039 4816 4934 +18 790 11,635 +52 Hover/Click
Sep25 240530 4758 4876 4740 4798 +27 384 6,825 -32 Hover/Click
Total Volume and Open Interest 26,907 243,076 +4,809  
London Sugar(LCE) Weekly Monthly
Aug24 240530 544.00 544.00 538.60 540.10 -3.30 6,003 45,631 +162 Hover/Click
Oct24 240530 522.30 522.30 516.20 517.40 -5.40 1,273 18,947 -70 Hover/Click
Dec24 240530 511.60 511.60 506.40 507.20 -4.70 1,320 11,914 +132 Hover/Click
Mar25 240530 513.20 513.20 508.30 508.70 -4.40 738 11,001 +55 Hover/Click
May25 240530 515.00 515.00 511.10 511.30 -3.40 152 3,966 +47 Hover/Click
Total Volume and Open Interest 9,551 96,495 +346  
Cotton(ICE) Weekly Monthly
Jul24 240530 81.09 82.17 77.21 77.76 -3.34 24,063 93,988 -3,508 Hover/Click
Oct24 240530 80.32 80.32 77.69 78.01 -2.31 31 235 +6 Hover/Click
Dec24 240530 78.10 78.43 75.56 76.51 -1.59 17,887 100,055 +1,115 Hover/Click
Mar25 240530 79.57 79.91 77.31 78.29 -1.34 3,506 20,699 +256 Hover/Click
May25 240530 80.58 81.18 78.72 79.79 -1.19 1,551 4,904 +7 Hover/Click
Jul25 240530 81.43 81.63 79.41 80.63 -0.96 719 3,032 +117 Hover/Click
Total Volume and Open Interest 48,235 228,893 -1,796  
Crude Oil(NYM) Weekly Monthly
Jul24 240530 79.28 79.42 77.63 77.91 -1.32 334,074 399,183 -3,829 Hover/Click
Aug24 240530 78.87 78.97 77.30 77.54 -1.26 121,480 236,329 +2,799 Hover/Click
Sep24 240530 78.38 78.48 76.91 77.14 -1.20 79,082 199,840 +6,843 Hover/Click
Oct24 240530 77.81 77.92 76.45 76.66 -1.15 40,097 121,709 +3,627 Hover/Click
Nov24 240530 77.32 77.41 75.97 76.17 -1.11 16,882 51,433 -40 Hover/Click
Dec24 240530 76.72 76.91 75.50 75.71 -1.06 68,242 189,055 +1,957 Hover/Click
Jan25 240530 76.23 76.42 75.09 75.27 -1.02 7,662 48,385 -871 Hover/Click
Feb25 240530 75.67 75.96 74.67 74.85 -0.96 5,789 30,835 -143 Hover/Click
Mar25 240530 75.32 75.44 74.35 74.45 -0.93 10,063 43,069 +855 Hover/Click
Apr25 240530 74.79 75.03 73.98 74.06 -0.90 2,257 26,592 +17 Hover/Click
May25 240530 74.39 74.52 73.63 73.69 -0.87 3,388 26,410 +93 Hover/Click
Jun25 240530 74.13 74.32 73.15 73.32 -0.85 26,059 97,085 -340 Hover/Click
Jul25 240530 73.77 73.77 72.51 72.93 -0.83 859 23,503 +334 Hover/Click
Aug25 240530 73.39 73.39 72.50 72.55 -0.83 1,939 15,407 -861 Hover/Click
Sep25 240530 73.03 73.06 72.21 72.21 -0.81 3,389 23,486 +240 Hover/Click
Oct25 240530 71.90 71.90 71.90 71.90 -0.79 532 12,113 +181 Hover/Click
Total Volume and Open Interest 776,259 1,833,461 +9,685  
e-miNY Crude Oil(NYM)
Jul24 240530 79.350 79.400 77.625 77.900 -1.325 9,167 1,161 -44  
Aug24 240530 78.875 78.950 77.325 77.550 -1.250 1,112 436 +167  
Sep24 240530 78.300 78.425 77.000 77.150 -1.200 40 153 -3  
Oct24 240530 76.850 77.875 76.650 76.650 -1.150 7 19 +0  
Nov24 240530 76.900 77.400 76.000 76.175 -1.100 10 13 -1  
Dec24 240530 76.600 76.875 75.700 75.700 -1.075 44 231 -12  
Jan25 240530 75.400 75.400 75.275 75.275 -1.025 2 2 -1  
Feb25 240530 74.850 74.850 74.850 74.850 -0.950 1 1 -1  
Mar25 240530 74.450 74.450 74.450 74.450 -0.925 0 1 +0  
Apr25 240530 74.050 74.050 74.050 74.050 -0.900 1 0 -1  
Total Volume and Open Interest 10,429 2,108 +65  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240530 243.05 243.68 236.37 236.94 -6.76 28,962 18,375 -12,778 Hover/Click
Jul24 240530 245.28 245.50 238.72 239.17 -6.42 75,959 97,125 +5,644 Hover/Click
Aug24 240530 247.07 247.21 240.87 241.27 -6.12 24,798 43,446 +872 Hover/Click
Sep24 240530 248.25 248.91 242.97 243.37 -5.79 19,684 54,554 -153 Hover/Click
Oct24 240530 249.72 250.03 244.53 244.90 -5.29 6,314 31,334 +42 Hover/Click
Nov24 240530 250.05 250.34 245.19 245.52 -4.91 4,232 29,111 -104 Hover/Click
Dec24 240530 249.89 250.15 245.33 245.61 -4.62 11,133 45,200 +143 Hover/Click
Jan25 240530 248.66 250.46 245.84 246.08 -4.42 3,916 16,412 +533 Hover/Click
Feb25 240530 248.03 250.00 245.65 245.76 -4.25 1,584 7,110 +103 Hover/Click
Mar25 240530 247.00 248.59 244.33 244.54 -4.06 1,509 12,279 +154 Hover/Click
Apr25 240530 246.13 246.70 242.69 242.80 -3.89 703 7,511 +19 Hover/Click
May25 240530 245.10 245.10 241.80 241.80 -3.74 623 5,339 +121 Hover/Click
Jun25 240530 243.78 244.88 241.00 241.24 -3.61 1,485 15,495 -123 Hover/Click
Jul25 240530 245.00 245.00 241.15 241.15 -3.49 382 1,003 -69 Hover/Click
Total Volume and Open Interest 182,438 397,141 -5,430  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240530 246.44 246.56 239.90 240.46 -5.98 32,664 16,778 -12,000 Hover/Click
Jul24 240530 245.87 246.04 239.68 240.35 -5.64 91,095 121,030 +1,754 Hover/Click
Aug24 240530 244.03 244.37 238.45 239.04 -5.40 41,480 56,568 +1,261 Hover/Click
Sep24 240530 240.60 241.02 235.45 236.06 -4.95 22,567 64,522 +3,486 Hover/Click
Oct24 240530 222.13 223.07 218.21 218.81 -4.17 7,726 32,603 +107 Hover/Click
Nov24 240530 216.91 217.81 213.15 213.69 -4.00 4,600 23,515 -340 Hover/Click
Dec24 240530 213.73 214.31 209.86 210.39 -3.87 7,313 31,579 -380 Hover/Click
Jan25 240530 211.69 212.65 208.54 209.00 -3.67 1,470 14,338 -174 Hover/Click
Feb25 240530 211.72 211.86 208.93 209.32 -3.54 475 3,248 +46 Hover/Click
Mar25 240530 213.52 213.52 210.94 211.16 -3.54 463 7,822 +84 Hover/Click
Total Volume and Open Interest 210,487 387,157 -6,003  
e-miNY RBOB Gasoline(NYM)
Jun24 240530 240.46 240.46 240.46 240.46 -5.98 1 4 +0  
Jul24 240530 240.35 240.35 240.35 240.35 -5.64        
Aug24 240530 239.04 239.04 239.04 239.04 -5.40        
Sep24 240530 236.06 236.06 236.06 236.06 -4.95        
Total Volume and Open Interest 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jul24 240530 2.662 2.682 2.562 2.572 -0.094 211,822 307,381 -3,591 Hover/Click
Aug24 240530 2.715 2.731 2.637 2.647 -0.068 53,828 100,216 +1,636 Hover/Click
Sep24 240530 2.695 2.705 2.620 2.632 -0.061 34,122 195,399 +3,471 Hover/Click
Oct24 240530 2.770 2.789 2.702 2.719 -0.054 36,127 155,640 -510 Hover/Click
Nov24 240530 3.112 3.127 3.048 3.071 -0.045 24,216 92,051 +2,696 Hover/Click
Dec24 240530 3.561 3.570 3.499 3.522 -0.036 10,011 72,024 +235 Hover/Click
Jan25 240530 3.827 3.837 3.769 3.792 -0.035 15,065 89,874 +203 Hover/Click
Feb25 240530 3.646 3.666 3.598 3.620 -0.038 5,166 41,607 -796 Hover/Click
Mar25 240530 3.245 3.252 3.192 3.216 -0.030 10,219 85,982 -993 Hover/Click
Apr25 240530 3.014 3.020 2.967 2.993 -0.022 10,577 67,973 +28 Hover/Click
May25 240530 3.045 3.054 3.006 3.029 -0.022 3,785 33,797 +155 Hover/Click
Jun25 240530 3.215 3.233 3.189 3.211 -0.019 2,666 16,014 +79 Hover/Click
Jul25 240530 3.410 3.426 3.384 3.406 -0.017 1,910 20,477 -237 Hover/Click
Aug25 240530 3.437 3.451 3.411 3.432 -0.019 1,297 11,041 +394 Hover/Click
Sep25 240530 3.390 3.415 3.365 3.398 -0.017 1,021 9,550 -11 Hover/Click
Oct25 240530 3.470 3.488 3.450 3.476 -0.012 4,612 29,460 +655 Hover/Click
Total Volume and Open Interest 516,602 1,501,651 -24,048  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240530 83.51 83.77 81.80 81.86 -1.74 184,255 185,290 -40,515 Hover/Click
Aug24 240530 83.35 83.58 81.83 81.88 -1.55 332,165 498,435 +19,840 Hover/Click
Sep24 240530 82.95 83.17 81.54 81.58 -1.45 153,391 413,192 +2,562 Hover/Click
Oct24 240530 82.50 82.69 81.13 81.17 -1.39 71,347 220,920 +4,853 Hover/Click
Nov24 240530 81.95 82.20 80.70 80.73 -1.34 39,440 133,443 -882 Hover/Click
Dec24 240530 81.46 81.72 80.27 80.29 -1.29 110,390 279,113 +1,405 Hover/Click
Jan25 240530 80.93 81.26 79.84 79.87 -1.23 16,616 79,289 -188 Hover/Click
Feb25 240530 80.57 80.81 79.44 79.46 -1.19 9,396 65,601 -84 Hover/Click
Mar25 240530 80.06 80.37 79.04 79.07 -1.14 11,747 60,422 -1,562 Hover/Click
Apr25 240530 79.71 79.96 78.67 78.69 -1.11 5,243 35,685 +338 Hover/Click
May25 240530 79.36 79.56 78.32 78.33 -1.08 7,252 38,913 -875 Hover/Click
Jun25 240530 78.90 79.22 77.98 78.01 -1.04 21,455 94,636 +1,451 Hover/Click
Jul25 240530 77.69 77.69 77.69 77.69 -1.02 531 20,768 +226 Hover/Click
Aug25 240530 77.36 77.36 77.36 77.36 -1.01 469 15,272 +104 Hover/Click
Total Volume and Open Interest 1,001,096 2,480,251 -10,271  
Gas Oil(ICE) Weekly Monthly
Jun24 240530 747.75 751.25 733.25 742.75 -8.75 52,088 125,890 -5,942 Hover/Click
Jul24 240530 750.50 754.00 736.00 745.50 -8.25 90,917 165,990 +1,781 Hover/Click
Aug24 240530 753.00 756.50 739.00 748.25 -8.00 51,272 85,721 +3,208 Hover/Click
Sep24 240530 756.00 759.00 742.25 751.25 -7.75 25,150 94,705 +4,549 Hover/Click
Oct24 240530 758.50 761.50 745.25 753.75 -7.50 10,034 78,265 +1,483 Hover/Click
Nov24 240530 755.75 759.00 743.25 751.50 -7.00 10,819 52,444 +1,777 Hover/Click
Dec24 240530 750.00 753.50 738.50 746.25 -6.75 21,515 97,083 +369 Hover/Click
Jan25 240530 747.25 750.75 737.75 744.75 -6.25 4,985 33,971 +1,667 Hover/Click
Feb25 240530 745.25 749.75 736.50 743.25 -6.00 1,089 15,559 +77 Hover/Click
Mar25 240530 744.25 745.50 735.00 741.25 -5.50 2,673 32,453 +129 Hover/Click
Total Volume and Open Interest 277,108 890,685 +9,131  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240530 79.31 79.40 77.63 77.91 -1.32 39,231 87,674 +2,769 Hover/Click
Aug24 240530 78.87 78.95 77.31 77.54 -1.26 54,744 72,522 +2,230 Hover/Click
Sep24 240530 78.40 78.47 76.94 77.14 -1.20 53,531 63,988 +2,937 Hover/Click
Oct24 240530 77.71 77.92 76.47 76.66 -1.15 37,392 28,415 -21 Hover/Click
Nov24 240530 77.18 77.39 76.04 76.17 -1.11 25,541 16,385 +1,011 Hover/Click
Dec24 240530 76.68 76.87 75.59 75.71 -1.06 26,543 91,405 +404 Hover/Click
Jan25 240530 75.73 75.73 75.27 75.27 -1.02 3,345 9,582 +60 Hover/Click
Feb25 240530 75.62 75.72 74.85 74.85 -0.96 969 6,593 +98 Hover/Click
Mar25 240530 74.43 74.45 74.43 74.45 -0.93 2,826 9,353 -239 Hover/Click
Apr25 240530 74.06 74.06 74.06 74.06 -0.90 176 3,779 +75 Hover/Click
May25 240530 73.69 73.69 73.69 73.69 -0.87 162 3,375 -12 Hover/Click
Jun25 240530 74.00 74.00 73.32 73.32 -0.85 4,957 19,490 +33 Hover/Click
Jul25 240530 72.93 72.93 72.93 72.93 -0.83 81 4,321 +1 Hover/Click
Aug25 240530 72.55 72.55 72.55 72.55 -0.83 53 3,582 -8 Hover/Click
Sep25 240530 72.21 72.21 72.21 72.21 -0.81 445 6,323 +267 Hover/Click
Oct25 240530 71.90 71.90 71.90 71.90 -0.79 367 3,413 +271 Hover/Click
Total Volume and Open Interest 261,622 530,025 +11,621  
US Dollar Index(ICE) Weekly Monthly
Jun24 240530 105.095 105.135 104.575 104.658 -0.378 11,017 39,172 +137 Hover/Click
Sep24 240530 104.680 104.730 104.185 104.262 -0.373 144 925 +60 Hover/Click
Dec24 240530 103.912 103.912 103.912 103.912 -0.373 0 11 +5 Hover/Click
Total Volume and Open Interest 11,161 40,108 +47  
Australian Dollar(CME) Weekly Monthly
Jun24 240530 66.15 66.52 65.94 66.42 +0.22 122,108 188,968 +518 Hover/Click
Sep24 240530 66.30 66.67 66.11 66.58 +0.21 1,343 2,988 +629 Hover/Click
Dec24 240530 66.38 66.76 66.25 66.72 +0.22 34 905 +19 Hover/Click
Total Volume and Open Interest 123,667 193,678 +1,266  
British Pound(CME) Weekly Monthly
Jun24 240530 127.04 127.49 126.82 127.39 +0.34 158,865 237,856 +8,449 Hover/Click
Sep24 240530 127.09 127.54 126.89 127.45 +0.34 24,775 19,067 +13,314 Hover/Click
Dec24 240530 127.00 127.51 126.96 127.51 +0.33 89 10,850 +62 Hover/Click
Total Volume and Open Interest 183,861 268,749 +21,829  
Canadian Dollar(CME) Weekly Monthly
Jun24 240530 72.93 73.24 72.83 73.15 +0.19 115,428 251,889 -7,165 Hover/Click
Sep24 240530 73.05 73.36 72.97 73.29 +0.20 3,047 8,750 +2,258 Hover/Click
Dec24 240530 73.20 73.50 73.12 73.43 +0.20 19 2,593 +0 Hover/Click
Mar25 240530 73.60 73.63 73.27 73.58 +0.21 14 419 +14 Hover/Click
Total Volume and Open Interest 118,618 264,401 -4,892  
Japanese Yen(CME) Weekly Monthly
Jun24 240530 63.59 64.11 63.58 63.93 +0.31 147,634 317,876 +5,786 Hover/Click
Sep24 240530 64.46 64.98 64.46 64.80 +0.31 1,747 5,303 +370 Hover/Click
Dec24 240530 65.38 65.79 65.38 65.65 +0.30 44 743 +12 Hover/Click
Total Volume and Open Interest 149,861 325,231 +6,251  
Swiss Franc(CME) Weekly Monthly
Jun24 240530 109.74 110.94 109.61 110.89 +1.20 45,360 98,372 +154 Hover/Click
Sep24 240530 110.85 112.08 110.75 112.03 +1.20 1,208 1,832 +687 Hover/Click
Dec24 240530 113.17 113.18 111.93 113.17 +1.19 0 91 +0 Hover/Click
Total Volume and Open Interest 46,568 100,381 +841  
EuroFX(CME) Weekly Monthly
Jun24 240530 108.12 108.53 107.96 108.45 +0.29 254,031 643,081 +2,622 Hover/Click
Sep24 240530 108.54 108.99 108.42 108.90 +0.29 6,886 12,187 +3,915 Hover/Click
Dec24 240530 109.01 109.48 108.92 109.39 +0.29 111 3,006 -9 Hover/Click
Total Volume and Open Interest 261,694 664,864 +6,648  
Mexican Peso(CME) Weekly Monthly
Jun24 240530 586.75 589.88 582.13 587.75 -0.63 74,079 266,167 -2,440 Hover/Click
Sep24 240530 578.50 581.75 574.13 579.63 -0.63 672 1,849 +379 Hover/Click
Total Volume and Open Interest 74,819 268,109 -1,993  
Brazilian Real(CME) Weekly Monthly
Jun24 240530 191.75 192.50 190.40 192.20 +0.10 57,709 39,411 -12,473 Hover/Click
Jul24 240530 191.30 191.85 189.90 191.75 +0.20 46,004 35,896 +30,582  
Aug24 240530 190.00 191.10 189.40 191.10 +0.10 1 1 +1  
Sep24 240530 190.50 190.50 190.50 190.50 +0.10       Hover/Click
Total Volume and Open Interest 103,714 75,308 +18,110  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240530 114~230 115~190 114~150 115~140 +0~280 1,243,177 371,598 -542,725 Hover/Click
Sep24 240530 114~260 115~230 114~190 115~170 +0~290 1,067,996 1,323,544 +473,923 Hover/Click
Dec24 240530 115~160 116~040 115~160 115~210 +0~290 8 54 +7 Hover/Click
Total Volume and Open Interest 2,311,181 1,695,196 -68,795  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240530 107~265 108~095 107~230 108~075 +0~150 4,805,222 1,028,312 -1,396,998 Hover/Click
Sep24 240530 108~045 108~195 108~010 108~175 +0~155 4,150,484 3,873,510 +1,519,609 Hover/Click
Dec24 240530 109~025 109~025 108~315 108~315 +0~155 20 32 +13 Hover/Click
Total Volume and Open Interest 8,955,726 4,901,854 +122,624  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240530 105~010 105~096 104~310 105~082 +0~086 4,994,426 1,379,027 -1,775,982 Hover/Click
Sep24 240530 105~122 105~214 105~104 105~200 +0~092 4,569,913 5,265,787 +1,893,091 Hover/Click
Dec24 240530 105~304 105~304 105~304 105~304 +0~092       Hover/Click
Total Volume and Open Interest 9,564,339 6,644,814 +117,109  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240530 101~121 101~145 101~114 101~141 +0~023 3,307,672 775,304 -1,356,330 Hover/Click
Sep24 240530 101~225 101~256 101~220 101~252 +0~031 2,779,978 3,355,012 +1,360,892 Hover/Click
Dec24 240530 102~057 102~057 102~057 102~057 +0~031       Hover/Click
Total Volume and Open Interest 6,087,650 4,130,316 +4,562  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240530 94.820 94.830 94.815 94.825 +0.005 33,823 276,055 +656  
Sep24 240530 94.955 94.980 94.945 94.970 +0.015 46,671 262,628 +6,544  
Dec24 240530 95.110 95.145 95.095 95.135 +0.025 41,731 316,299 +3,862  
Mar25 240530 95.260 95.305 95.240 95.290 +0.035 35,608 213,171 +1,197  
Jun25 240530 95.410 95.460 95.390 95.440 +0.035 24,473 176,406 -962  
Sep25 240530 95.545 95.605 95.530 95.585 +0.035 22,981 130,556 +2,135  
Dec25 240530 95.680 95.735 95.665 95.715 +0.030 24,483 156,960 +2,046  
Mar26 240530 95.790 95.840 95.775 95.820 +0.025 17,351 109,044 -340  
Jun26 240530 95.880 95.930 95.865 95.910 +0.020 10,575 62,901 +55  
Sep26 240530 95.965 96.005 95.940 95.985 +0.020 16,783 45,174 -5,555  
Dec26 240530 96.025 96.065 96.000 96.045 +0.015 11,067 63,623 +1,571  
Mar27 240530 96.075 96.110 96.055 96.095 +0.015 7,435 63,329 +126  
Jun27 240530 96.115 96.160 96.100 96.140 +0.015 10,795 38,628 +82  
Sep27 240530 96.135 96.190 96.135 96.170 +0.015 5,981 34,915 +29  
Dec27 240530 96.160 96.210 96.150 96.185 +0.010 4,950 36,644 -609  
Mar28 240530 96.170 96.215 96.170 96.195 +0.010 3,293 13,008 +32  
Jun28 240530 96.180 96.220 96.175 96.200 +0.010 3,091 10,430 -311  
Sep28 240530 96.175 96.220 96.175 96.195 +0.010 1,606 5,660 -35  
Total Volume and Open Interest 327,015 2,283,230 +11,537  
Ultra T-Bond(CBOT)
Jun24 240530 120~17 121~25 120~09 121~18 +1~06 1,342,757 305,627 -580,028  
Sep24 240530 120~24 122~01 120~15 121~25 +1~07 1,157,432 1,543,235 +665,753  
Dec24 240530 122~31 122~31 122~31 122~31 +1~07        
Total Volume and Open Interest 2,500,189 1,848,862 +85,725  
Ultra 10-Yr T-Note(CBOT)
Jun24 240530 110~235 111~115 110~200 111~085 +0~190 1,771,224 521,440 -737,330  
Sep24 240530 111~060 111~255 111~015 111~225 +0~195 1,510,300 1,762,032 +695,123  
Dec24 240530 112~015 112~015 112~015 112~015 +0~195        
Total Volume and Open Interest 3,281,524 2,283,472 -42,207  
30 Day Federal Funds(CBOT)
May24 240530 94.670 94.673 94.670 94.670 unch 7,258 425,056 -2,305  
Jun24 240530 94.670 94.675 94.670 94.670 unch 21,621 146,983 +10,217  
Jul24 240530 94.675 94.675 94.670 94.670 unch 34,014 351,101 +11,564  
Aug24 240530 94.700 94.710 94.700 94.700 unch 64,641 309,963 +19,215  
Sep24 240530 94.745 94.750 94.740 94.745 +0.005 11,651 53,375 +428  
Oct24 240530 94.800 94.820 94.795 94.810 +0.010 34,773 158,154 -5,104  
Total Volume and Open Interest 222,953 1,744,864 +37,742  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240530 143.11 143.30 142.84 143.21 +0.10 461 13,180 -14 Hover/Click
Sep24 240530 142.29 142.63 142.25 142.56 +0.11 2 35 +2 Hover/Click
Dec24 240530 141.66 141.66 141.66 141.66 +0.11       Hover/Click
Total Volume and Open Interest 463 13,215 -12  
Euro-Buxl(EUREX)
Jun24 240530 125.40 126.02 125.18 125.72 +0.08 137,500 250,404 +19,942  
Sep24 240530 126.94 127.58 126.78 127.30 unch 18,783 26,572 +12,783  
Dec24 240530 127.16 127.16 127.16 127.16 -0.40        
Total Volume and Open Interest 156,283 276,976 +32,725  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240530 129.13 129.31 128.84 129.18 +0.12 889,592 1,402,616 +119,405 Hover/Click
Sep24 240530 129.75 129.95 129.50 129.83 +0.10 49,009 94,182 +27,992 Hover/Click
Dec24 240530 129.71 129.71 128.66 129.35 -0.11 10 23 +5 Hover/Click
Total Volume and Open Interest 938,611 1,496,821 +147,402  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240530 115.82 115.96 115.73 115.88 +0.03 882,123 1,415,313 +103,907 Hover/Click
Sep24 240530 115.24 115.40 115.19 115.34 +0.03 51,070 73,055 +21,226 Hover/Click
Dec24 240530 116.93 116.93 116.93 116.93 -0.03       Hover/Click
Total Volume and Open Interest 933,193 1,488,368 +125,133  
Euro-Schatz(EUREX)
Jun24 240530 104.93 104.99 104.92 104.96 +0.02 710,511 2,388,098 +186,848  
Sep24 240530 105.18 105.25 105.18 105.22 +0.02 145,804 188,064 +108,557  
Dec24 240530 105.96 105.96 105.96 105.96 +0.03        
Total Volume and Open Interest 856,315 2,576,162 +295,405  
3-Mth Euribor(EUREX)
Jun24 240530 96.255 96.265 96.255 96.260 unch 429 7,354 -121  
Sep24 240530 96.445 96.460 96.445 96.460 +0.015 7,500 3,823 +108  
Dec24 240530 96.605 96.630 96.605 96.625 +0.020 8,091 3,937 -127  
Total Volume and Open Interest 97,572 55,309 +945  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240530 95~16 95~23 95~13 95~22 +0~08 512,830 78,775 -227,408 Hover/Click
Sep24 240530 95~18 95~32 95~17 95~25 +0~06 380,750 649,191 +195,621 Hover/Click
Total Volume and Open Interest 893,580 728,145 -31,787  
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 240530 96.260 96.265 96.250 96.260 unch 109,186 746,866 -10,861  
Sep24 240530 96.440 96.465 96.440 96.455 +0.010 135,387 513,600 +9,324  
Dec24 240530 96.600 96.635 96.600 96.620 +0.010 172,897 520,983 +3,333  
Total Volume and Open Interest 1,127,018 4,441,557 +6,479  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240530 95.64 95.64 95.63 95.64 -0.01 20,676 236,728 -1,760  
Sep24 240530 95.58 95.59 95.55 95.59 unch 23,532 306,171 -1,847  
Dec24 240530 95.58 95.60 95.54 95.58 -0.01 24,422 243,060 +3,577  
Mar25 240530 95.64 95.64 95.58 95.64 unch 14,796 144,422 -1,370  
Jun25 240530 95.73 95.74 95.67 95.73 -0.01 9,541 117,291 +1,028  
Sep25 240530 95.83 95.83 95.77 95.82 -0.01 6,015 80,186 -100  
Dec25 240530 95.89 95.90 95.83 95.88 -0.02 8,551 91,134 +2,052  
Mar26 240530 95.93 95.94 95.87 95.93 -0.01 4,606 56,495 +2,199  
Jun26 240530 95.96 95.97 95.90 95.95 -0.02 912 7,911 +662  
Sep26 240530 95.98 95.98 95.96 95.96 -0.02 6 752 +4  
Total Volume and Open Interest 113,065 1,284,711 +4,449  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240530 95.60 95.60 95.51 95.56 -0.03 150,263 1,191,328 -591  
Sep24 240530 95.60 95.60 95.54 95.56 -0.04 0 501 +0  
Total Volume and Open Interest 150,263 1,191,829 -591  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240530 95.92 95.94 95.87 95.92 -0.01 127,790 884,031 +3,042  
Sep24 240530 95.94 95.94 95.94 95.94 -0.01 250 450 +250  
Total Volume and Open Interest 128,040 884,481 +3,292  
Gold(CMX) Weekly Monthly
Jun24 240530 2336.9 2349.7 2320.8 2342.9 +1.7 316,223 73,829 -56,043 Hover/Click
Aug24 240530 2361.0 2373.7 2343.3 2366.5 +2.4 129,151 342,398 +41,368 Hover/Click
Oct24 240530 2382.8 2394.8 2367.0 2389.3 +2.1 2,826 18,336 +636 Hover/Click
Dec24 240530 2404.4 2419.1 2390.0 2412.5 +2.1 4,261 36,316 +1,172 Hover/Click
Feb25 240530 2425.7 2441.2 2413.3 2435.9 +2.4 219 6,261 +27 Hover/Click
Apr25 240530 2447.3 2456.2 2433.2 2456.0 +2.2 232 3,321 -12 Hover/Click
Jun25 240530 2475.0 2476.9 2474.6 2476.9 +2.2 99 1,349 +95 Hover/Click
Aug25 240530 2475.0 2496.3 2475.0 2496.3 +2.2 1 27 -1 Hover/Click
Oct25 240530 2515.3 2515.3 2515.3 2515.3 +2.2 0 25 +0 Hover/Click
Dec25 240530 2514.9 2533.4 2514.9 2533.4 +2.2 0 2,017 +0 Hover/Click
Feb26 240530 2553.6 2553.6 2553.6 2553.6 +2.2 0 1 +0 Hover/Click
Apr26 240530 2573.7 2573.7 2573.7 2573.7         Hover/Click
Silver(CMX) Weekly Monthly
Jul24 240530 3217.0 3228.0 3118.0 3153.4 -83.9 142,582 144,686 -1,929 Hover/Click
Sep24 240530 3250.0 3262.0 3152.5 3187.2 -84.4 12,103 24,038 +2,370 Hover/Click
Dec24 240530 3297.0 3307.5 3200.0 3232.6 -84.7 1,773 11,919 -10 Hover/Click
Mar25 240530 3330.5 3330.5 3252.0 3279.2 -83.8 214 2,448 -31 Hover/Click
May25 240530 3309.5 3309.5 3309.5 3309.5 -83.4 13 280 -4 Hover/Click
Jul25 240530 3353.0 3362.5 3337.5 3337.5 -83.4 17 66 +7 Hover/Click
Sep25 240530 3360.3 3360.3 3360.3 3360.3 -83.4 0 2 +0 Hover/Click
Total Volume and Open Interest 157,986 184,846 +398  
Platinum(NYMEX) Weekly Monthly
Jul24 240530 1048.0 1049.8 1028.8 1038.0 -9.9 38,621 78,147 -263 Hover/Click
Oct24 240530 1059.1 1062.1 1041.5 1050.5 -10.4 2,463 13,457 +715 Hover/Click
Jan25 240530 1070.0 1072.7 1053.6 1062.2 -10.6 246 1,580 -4 Hover/Click
Apr25 240530 1078.9 1083.3 1064.0 1072.4 -10.6 172 330 +13 Hover/Click
Total Volume and Open Interest 41,826 93,588 +212  
Palladium(NYMEX) Weekly Monthly
Jun24 240530 955.00 957.50 928.50 944.30 -19.70 10,680 2,364 -3,271 Hover/Click
Sep24 240530 967.50 970.50 938.00 958.70 -17.70 8,709 21,024 +2,314 Hover/Click
Dec24 240530 977.00 978.50 952.00 969.00 -16.80 30 188 +6 Hover/Click
Total Volume and Open Interest 19,432 23,592 -951  
Copper(CMX) Weekly Monthly
Jul24 240530 478.10 478.40 462.05 465.85 -13.25 101,463 140,486 -3,307 Hover/Click
Sep24 240530 478.45 479.35 462.60 466.60 -13.35 30,168 91,372 +1,877 Hover/Click
Dec24 240530 479.05 480.40 464.00 468.10 -13.10 5,215 42,071 +186 Hover/Click
Mar25 240530 475.70 475.70 465.90 469.55 -13.05 1,307 9,157 +166 Hover/Click
May25 240530 469.90 470.05 466.70 470.05 -13.05 314 2,602 +71 Hover/Click
Total Volume and Open Interest 140,850 298,839 -994  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240530 38268 38312 38111 38231 -293 136,293 96,432 -1,236 Hover/Click
Sep24 240530 38680 38710 38517 38633 -296 164 786 +20 Hover/Click
Dec24 240530 38900 38945 38878 38878 -68 7 22 +6 Hover/Click
Mar25 240530 38841 38841 38841 38841 -329 0 3 +0 Hover/Click
Total Volume and Open Interest 136,464 97,243 -1,210  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240530 5270.50 5277.00 5238.25 5253.00 -31.00 1,387,872 2,115,324 +7,180 Hover/Click
Sep24 240530 5334.25 5338.75 5299.75 5314.75 -31.00 8,641 57,646 +4,374 Hover/Click
Dec24 240530 5386.50 5397.25 5360.25 5374.25 -31.75 312 5,415 +175 Hover/Click
Mar25 240530 5433.50 5433.50 5433.50 5433.50 -33.00 1 541 +1 Hover/Click
Total Volume and Open Interest 1,396,827 2,179,731 +11,731  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240530 18753.00 18787.00 18546.25 18606.50 -196.25 642,954 248,748 -1,010 Hover/Click
Sep24 240530 19001.00 19027.25 18792.25 18848.25 -198.25 1,454 5,326 +162 Hover/Click
Dec24 240530 19200.00 19258.25 19040.00 19083.50 -198.50 74 231 +22 Hover/Click
Total Volume and Open Interest 644,482 254,317 -826  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240530 2924.00 2963.30 2915.20 2955.50 +28.30 8,345 39,512 +418 Hover/Click
Sep24 240530 2976.90 2991.60 2952.50 2987.70 +28.80 2 8 +2 Hover/Click
Dec24 240530 2999.10 2999.10 2999.10 2999.10 +29.40       Hover/Click
Total Volume and Open Interest 8,347 39,520 +420  
Volatility Index(CBOE)
May24 240522 12.30 12.47 12.00 12.00 -0.20 53,509 70,644 -9,733  
Jun24 240530 14.45 14.70 13.95 14.29 -0.05 84,377 184,741 -3,802  
Jul24 240530 15.07 15.25 14.70 14.90 -0.05 41,855 89,903 -469  
Aug24 240530 15.57 15.70 15.25 15.39 -0.06 16,240 46,337 +952  
Total Volume and Open Interest 170,283 405,069 -149  
S & P 600(CME)
Jun24 240530 1318.40 1320.10 1318.40 1318.40 +15.40 0 588 +0  
Sep24 240530 1332.90 1332.90 1332.90 1332.90 +15.60        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240530 2041.20 2070.00 2031.20 2061.00 +19.40 170,242 465,552 +2,548 Hover/Click
Sep24 240530 2060.90 2091.90 2054.60 2083.70 +19.60 303 1,741 +36 Hover/Click
Dec24 240530 2102.40 2102.40 2102.40 2102.40 +19.80       Hover/Click
Total Volume and Open Interest 170,545 467,293 +2,584  
Nikkei 225(CME)
Jun24 240530 38190 38340 37615 38235 -90 5,410 15,385 -34  
Sep24 240530 38240 38390 37680 38290 -85 65 445 -5  
Total Volume and Open Interest 5,475 15,830 -39  
Nikkei 225(SGX) Weekly Monthly
Jun24 240530 38545 38570 37610 38020 -510 14,356 102,170 -1,188  
Sep24 240530 38500 38500 37605 37970 -510 43 1,281 +10  
Dec24 240530 37520 37745 37520 37745 -500 0 4,742 +0  
Total Volume and Open Interest 14,399 111,402 -1,178  
Nikkei 225 Mini(JPX)
Jun24 240530 38545 38555 37610 38000 -490 462,190 379,412 -3,139  
Sep24 240530 38525 38545 37595 37980 -490 20,924 23,345 -218  
Dec24 240530 38320 38320 37380 37760 -490 1,022 5,193 -88  
Total Volume and Open Interest 489,495 435,297 -3,523  
Nikkei 225(JPX)
Jun24 240530 38540 38550 37610 38000 -490 31,557 204,703 -608  
Sep24 240530 38530 38530 37600 37980 -490 2,680 16,431 +3,067  
Dec24 240530 38250 38250 37470 37760 -490 7 40,388 -153  
Total Volume and Open Interest 34,244 284,212 +2,306  
Nikkei 225(CME) Yen
Jun24 240530 38185 38335 37610 38230 -85 22,873 49,930 +595  
Sep24 240530 38170 38320 37630 38220 -80 38 1,186 +6  
Dec24 240530 38315 38315 38315 38315 -50        
Total Volume and Open Interest 22,911 51,116 +601  
Nikkei 225(CME) e-Mini Yen
Jun24 240530 38230 38230 38230 38230 -85 0 1 +0  
Sep24 240530 38220 38220 38220 38220 -80        
Dec24 240530 38315 38315 38315 38315 -50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240530 7922.0 7997.0 7911.0 7979.0 +41.0 37,188 196,869 +0  
Jul24 240530 7994.5 8001.0 7994.5 8001.0 +41.0 4 49 +0  
Aug24 240530 8026.0 8026.0 8026.0 8026.0 +41.0        
Sep24 240530 8042.0 8057.0 8042.0 8057.0 +41.0 0 31 +0  
Dec24 240530 8112.0 8112.0 8112.0 8112.0 +41.0 0 20 +0  
Mar25 240530 8183.0 8183.0 8183.0 8183.0 +38.0        
Total Volume and Open Interest 37,192 196,969 +0  
Hang Seng Index(HKFE) Weekly Monthly
May24 240530 18473 18516 18250 18264 -218 142,608 63,134 -47,069  
Jun24 240530 18425 18459 18093 18126 -300 81,915 113,922 +35,811  
Jul24 240530 18719 18848 18000 18041 -333 3 235 -1  
Total Volume and Open Interest 225,225 191,962 -10,908  
DAX(EUREX) Weekly Monthly
Jun24 240530 18521.0 18588.0 18435.0 18564.0 +30.0 34,872 66,676 +3,992  
Sep24 240530 18639.0 18758.0 18639.0 18758.0 +29.0 82 215 +59  
Dec24 240530 18942.0 18942.0 18942.0 18942.0 +32.0 0 158 +0  
Total Volume and Open Interest 34,954 67,049 +4,051  
Mini-DAX(EUREX)
Jun24 240530 18523.0 18588.0 18432.0 18564.0 +30.0 35,651 11,409 +1,157  
Sep24 240530 18648.0 18758.0 18642.0 18758.0 +29.0 50 140 +15  
Dec24 240530 18846.0 18942.0 18846.0 18942.0 +32.0 0 7 +0  
Total Volume and Open Interest 35,701 11,556 +1,172  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240530 4971 5006 4950 4993 +20 570,744 2,678,729 +68,147  
Sep24 240530 5000 5048 4996 5037 +21 2,412 53,032 +395  
Dec24 240530 5067 5067 5067 5067 +20 1 40,522 +1  
Total Volume and Open Interest 573,157 2,777,738 +68,543  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240530 11783 11921 11771 11893 +88 23,845 172,807 +6,098  
Sep24 240530 11818 11951 11818 11931 +91 6 180 +3  
Dec24 240530 11974 11974 11974 11974 +92 0 1,227 +0  
Total Volume and Open Interest 23,851 174,222 +6,101  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240530 8180.50 8253.50 8151.50 8244.50 +50.00 77,231 544,120 +1,493  
Sep24 240530 8231.00 8291.00 8200.00 8288.50 +50.50 213 385 +161  
Dec24 240530 8350.50 8350.50 8350.50 8350.50 +51.50 0 209 +0  
Total Volume and Open Interest 77,444 544,714 +1,654  
SPI 200(SFE) Weekly Monthly
Jun24 240530 7693.0 7699.0 7614.0 7655.0 -37.0 26,895 286,914 +800  
Sep24 240530 7608.0 7637.0 7608.0 7637.0 -37.0 4 197 +1  
Dec24 240530 7620.0 7620.0 7620.0 7620.0 -37.0 0 44 +0  
Total Volume and Open Interest 27,152 287,696 +1,054  
FTSE MIB(ISE)
Jun24 240530 34155.00 34640.00 34085.00 34536.00 +290.00 11,555 119,926 -1,127  
Sep24 240530 34120.00 34800.00 34120.00 34711.00 +290.00 8 345 +11  
Dec24 240530 34632.00 34632.00 34632.00 34632.00 +290.00        
Total Volume and Open Interest 11,563 120,271 -1,116  
KOSPI 200(KFE)
Jun24 240530 362.20 363.35 359.25 360.10 -6.25 225,395 266,039 -2,365  
Sep24 240530 365.00 365.50 361.60 362.35 -5.85 646 20,235 +1,016  
Dec24 240530 367.30 367.30 363.50 364.30 -6.45 0 15,681 +0  
Total Volume and Open Interest 226,041 307,353 -1,349  
GSCI(CME) Weekly Monthly
Jun24 240530 581.90 581.90 577.65 577.90 -10.25 44 521 +26  
Jul24 240530 577.65 577.65 577.65 577.65 -9.90 0 1 +0  
Aug24 240530 575.15 575.15 575.15 575.15 -14.90        
Total Volume and Open Interest 44 522 +26  
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!!!