Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240520 1227.25 1250.75 1224.00 1248.00 +20.00 99,241 348,789 +691 Hover/Click
Aug24 240520 1224.50 1245.50 1220.50 1243.00 +17.75 19,974 45,562 -352 Hover/Click
Sep24 240520 1203.50 1223.00 1200.75 1220.50 +15.25 9,757 28,193 +160 Hover/Click
Nov24 240520 1201.00 1220.00 1198.25 1216.75 +13.50 44,555 197,219 +1,777 Hover/Click
Jan25 240520 1218.00 1230.50 1209.50 1227.75 +13.75 5,134 39,204 -143 Hover/Click
Mar25 240520 1208.75 1227.25 1207.25 1223.25 +12.50 5,298 61,357 +511 Hover/Click
May25 240520 1211.25 1229.00 1210.00 1224.50 +11.25 2,121 17,597 -69 Hover/Click
Jul25 240520 1216.75 1234.25 1216.25 1229.25 +10.25 564 9,403 +62 Hover/Click
Aug25 240520 1221.50 1221.50 1221.50 1221.50 +10.25 73 436 +1 Hover/Click
Sep25 240520 1199.00 1199.00 1199.00 1199.00 +9.50 29 146 +6 Hover/Click
Nov25 240520 1180.00 1195.50 1180.00 1190.50 +8.75 336 8,537 +47 Hover/Click
Jan26 240520 1198.75 1198.75 1198.75 1198.75 +8.50 4 50 +4 Hover/Click
Mar26 240520 1197.75 1197.75 1197.75 1197.75 +8.50 0 26 +0 Hover/Click
May26 240520 1200.00 1200.00 1200.00 1200.00 +8.25 0 44 +0 Hover/Click
Total Volume and Open Interest 187,086 756,789 +2,695  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240520 368.60 375.60 365.60 374.10 +5.30 52,679 222,130 -3,261 Hover/Click
Aug24 240520 365.20 372.10 363.60 370.90 +4.70 11,561 40,343 +609 Hover/Click
Sep24 240520 363.90 369.30 362.50 368.60 +3.90 7,318 34,967 +520 Hover/Click
Oct24 240520 362.40 367.60 361.90 367.00 +3.20 3,647 24,313 -152 Hover/Click
Dec24 240520 365.50 369.90 364.50 369.20 +2.90 20,602 95,545 -329 Hover/Click
Jan25 240520 365.50 370.20 365.10 369.50 +2.60 3,153 14,222 +324 Hover/Click
Mar25 240520 364.00 367.90 363.10 367.20 +2.40 2,183 14,376 +400 Hover/Click
May25 240520 362.10 366.50 362.10 366.00 +2.20 1,103 4,377 +50 Hover/Click
Jul25 240520 365.40 366.60 364.40 366.30 +1.80 191 2,807 +9 Hover/Click
Aug25 240520 364.00 364.90 364.00 364.90 +1.80 8 772 +2 Hover/Click
Total Volume and Open Interest 102,452 455,470 -1,828  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240520 45.40 46.62 45.20 46.32 +1.05 68,128 232,115 -7,087 Hover/Click
Aug24 240520 45.60 46.84 45.45 46.56 +1.02 11,528 56,859 -125 Hover/Click
Sep24 240520 45.82 47.00 45.66 46.72 +0.98 8,932 36,767 -10 Hover/Click
Oct24 240520 45.97 47.11 45.79 46.79 +0.90 4,143 25,472 -225 Hover/Click
Dec24 240520 46.33 47.46 46.11 47.09 +0.85 21,042 130,982 +514 Hover/Click
Jan25 240520 46.57 47.59 46.30 47.21 +0.80 2,415 21,505 +176 Hover/Click
Mar25 240520 46.46 47.67 46.44 47.29 +0.78 2,038 21,561 +436 Hover/Click
May25 240520 46.63 47.81 46.62 47.43 +0.76 987 6,207 +101 Hover/Click
Jul25 240520 47.25 47.87 47.25 47.56 +0.73 266 3,135 +27 Hover/Click
Aug25 240520 47.40 47.40 47.40 47.40 +0.73 68 813 -25 Hover/Click
Total Volume and Open Interest 119,857 540,678 -6,102  
Canola(WCE) Weekly Monthly
Jul24 240517 650.1 663.3 650.0 661.1 +9.6 20,774 141,075 +2,686 Hover/Click
Nov24 240517 672.0 683.3 672.0 680.9 +7.7 20,177 95,055 +3,705 Hover/Click
Jan25 240517 680.6 691.4 680.5 688.9 +7.1 1,823 13,924 -131 Hover/Click
Mar25 240517 688.2 698.2 688.1 696.3 +6.7 478 2,955 +294 Hover/Click
May25 240517 694.9 701.6 694.9 701.3 +8.3 11 241 -4 Hover/Click
Jul25 240517 692.4 697.8 692.4 697.8 +7.1 2 188 +2 Hover/Click
Total Volume and Open Interest 43,267 253,527 +6,554  
Corn(CBOT) Weekly Monthly
Jul24 240520 452.75 463.50 452.25 460.50 +8.00 200,532 666,229 +9,927 Hover/Click
Sep24 240520 463.50 473.25 462.50 471.00 +8.50 55,014 287,427 +2,053 Hover/Click
Dec24 240520 477.00 486.50 476.75 484.25 +7.75 89,188 419,302 +1,266 Hover/Click
Mar25 240520 489.75 498.75 489.50 496.75 +7.25 9,571 65,885 -81 Hover/Click
May25 240520 497.75 506.25 497.50 504.50 +7.00 3,286 15,369 +181 Hover/Click
Jul25 240520 502.75 511.25 502.75 509.75 +6.50 3,162 31,978 +636 Hover/Click
Sep25 240520 485.25 492.00 485.25 491.00 +4.75 664 4,976 +160 Hover/Click
Dec25 240520 487.00 493.50 486.75 491.75 +4.25 2,125 36,205 +199 Hover/Click
Mar26 240520 497.00 502.25 497.00 501.50 +4.00 17 966 +3 Hover/Click
May26 240520 507.50 507.50 507.50 507.50 +3.75 8 124 -3 Hover/Click
Total Volume and Open Interest 363,813 1,531,845 +14,528  
Wheat(CBOT) Weekly Monthly
Jul24 240520 654.00 691.25 654.00 688.75 +37.50 68,479 198,065 -2,487 Hover/Click
Sep24 240520 673.25 710.75 673.25 708.75 +36.75 17,132 81,478 +232 Hover/Click
Dec24 240520 699.50 733.50 699.25 731.50 +35.00 13,620 78,423 -491 Hover/Click
Mar25 240520 720.25 751.50 720.25 749.50 +33.25 3,576 19,946 +201 Hover/Click
May25 240520 727.25 756.75 727.00 755.25 +31.50 2,415 5,871 +168 Hover/Click
Jul25 240520 719.00 746.25 719.00 745.75 +27.50 2,303 6,126 +208 Hover/Click
Total Volume and Open Interest 107,804 393,316 -2,163  
Wheat(KCBT) Weekly Monthly
Jul24 240520 662.00 700.75 662.00 696.75 +35.00 29,742 114,823 -1,468 Hover/Click
Sep24 240520 675.25 714.25 675.25 710.75 +35.25 12,098 58,550 +143 Hover/Click
Dec24 240520 699.00 734.75 699.00 731.25 +34.50 6,008 45,431 -206 Hover/Click
Mar25 240520 715.75 750.50 715.75 747.50 +33.75 1,443 10,558 +294 Hover/Click
May25 240520 724.00 755.25 724.00 753.00 +33.00 856 2,187 +45 Hover/Click
Jul25 240520 713.00 743.25 713.00 742.75 +29.50 183 1,698 +49 Hover/Click
Sep25 240520 719.25 745.00 719.25 744.75 +28.00 10 220 +4 Hover/Click
Total Volume and Open Interest 50,347 233,669 -1,141  
Wheat(MGE) Weekly Monthly
Jul24 240520 711.50 743.25 711.50 739.25 +27.75 4,497 25,549 -230 Hover/Click
Sep24 240520 721.00 753.00 721.00 749.50 +28.00 2,151 13,578 +1,426 Hover/Click
Dec24 240520 735.75 767.00 734.75 764.25 +28.25 488 7,724 +58 Hover/Click
Mar25 240520 748.00 777.25 746.25 776.25 +28.25 45 1,543 -8 Hover/Click
May25 240520 778.00 780.00 778.00 778.25 +26.00 10 176 +4 Hover/Click
Jul25 240520 771.50 771.50 771.50 771.50 +23.50 1 60 -1 Hover/Click
Total Volume and Open Interest 7,194 48,936 +1,249  
Oats(CBOT) Weekly Monthly
Jul24 240520 367.25 376.75 364.00 365.75 +0.75 699 3,283 +9 Hover/Click
Sep24 240520 364.25 377.25 364.25 367.50 +4.00 40 101 +11 Hover/Click
Dec24 240520 367.00 374.25 362.75 365.25 +0.25 68 902 +16 Hover/Click
Mar25 240520 370.00 370.00 369.25 369.25 +0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 807 4,292 +36  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240520 18.77 18.86 18.70 18.85 +0.10 272 4,966 +47 Hover/Click
Sep24 240520 15.52 15.56 15.52 15.56 +0.02 70 3,787 +48 Hover/Click
Nov24 240520 15.55 15.58 15.54 15.58 +0.02 4 272 +0 Hover/Click
Total Volume and Open Interest 346 9,129 +95  
Live Cattle(CME) Weekly Monthly
Jun24 240520 181.350 181.800 181.050 181.485 +0.435 15,766 50,666 -1,773 Hover/Click
Aug24 240520 179.200 179.830 178.330 178.550 -0.500 18,160 114,203 +3,162 Hover/Click
Oct24 240520 182.100 182.685 181.580 181.830 -0.120 10,000 50,643 +633 Hover/Click
Dec24 240520 186.000 186.600 185.785 186.050 +0.150 5,069 33,779 +916 Hover/Click
Feb25 240520 189.130 189.700 188.985 189.285 +0.155 1,651 13,375 +219 Hover/Click
Apr25 240520 190.900 191.485 190.750 191.035 +0.085 527 8,132 +159 Hover/Click
Total Volume and Open Interest 51,681 276,556 +3,496  
Feeder Cattle(CME) Weekly Monthly
May24 240520 247.050 247.650 246.300 246.700 -0.035 1,099 3,905 -284 Hover/Click
Aug24 240520 260.000 260.980 257.950 258.480 -1.370 5,034 22,703 +80 Hover/Click
Sep24 240520 260.900 261.980 259.230 259.650 -1.200 1,814 7,358 -80 Hover/Click
Oct24 240520 261.450 262.400 259.775 260.250 -1.100 1,252 7,753 -57 Hover/Click
Nov24 240520 260.550 261.525 259.150 259.650 -0.875 543 4,235 +73 Hover/Click
Jan25 240520 258.480 258.480 256.500 256.950 -0.635 229 2,526 +9 Hover/Click
Mar25 240520 256.480 257.130 255.285 255.785 -0.415 173 483 +53 Hover/Click
Total Volume and Open Interest 10,186 49,070 -178  
Lean Hogs(CME) Weekly Monthly
Jun24 240520 96.680 97.380 96.130 96.930 +0.430 24,942 39,212 -2,262 Hover/Click
Jul24 240520 100.450 100.800 99.280 99.950 -0.100 18,770 69,811 +1,048 Hover/Click
Aug24 240520 100.080 100.150 98.600 99.200 -0.280 11,381 50,483 +288 Hover/Click
Oct24 240520 83.980 84.630 83.600 84.130 +0.150 4,401 55,473 -160 Hover/Click
Dec24 240520 77.030 77.400 76.580 77.000 +0.250 3,196 37,995 +208 Hover/Click
Feb25 240520 80.830 81.400 80.830 81.250 +0.400 1,852 12,649 +280 Hover/Click
Apr25 240520 85.430 85.450 85.050 85.350 +0.350 701 4,424 +74 Hover/Click
May25 240520 89.500 89.500 89.500 89.500 +0.500 5 125 +4  
Total Volume and Open Interest 65,495 271,870 -456  
Class III Milk(CME) Weekly Monthly
May24 240520 18.74 18.74 18.69 18.71 -0.01 355 4,258 +35 Hover/Click
Jun24 240520 21.44 21.82 20.84 21.23 -0.23 741 5,386 +91 Hover/Click
Jul24 240520 20.74 20.95 20.37 20.77 +0.13 174 2,851 +41 Hover/Click
Aug24 240520 20.30 20.43 19.96 20.25 +0.03 194 1,994 +27 Hover/Click
Sep24 240520 19.99 20.04 19.70 19.85 -0.04 121 1,659 +50 Hover/Click
Oct24 240520 19.69 19.72 19.57 19.60 +0.05 10 1,318 +6 Hover/Click
Nov24 240520 19.53 19.53 19.31 19.36 -0.05 11 1,270 +4 Hover/Click
Dec24 240520 18.94 18.94 18.83 18.88 -0.01 8 1,138 +7 Hover/Click
Jan25 240520 18.65 18.66 18.65 18.66 +0.16 1 655 +0 Hover/Click
Feb25 240520 18.50 18.50 18.45 18.45 +0.05 0 667 +0 Hover/Click
Mar25 240520 18.43 18.65 18.43 18.63 +0.26 0 600 +0 Hover/Click
Apr25 240520 18.55 18.64 18.55 18.64 +0.09 17 453 +17 Hover/Click
May25 240520 18.50 18.65 18.50 18.65 +0.35 0 392 +0 Hover/Click
Total Volume and Open Interest 1,632 23,697 +278  
Cocoa(ICE) Weekly Monthly
Jul24 240520 7277 7373 6767 7216 -132 11,580 46,353 -839 Hover/Click
Sep24 240520 6862 6973 6418 6849 -106 5,353 31,302 +243 Hover/Click
Dec24 240520 6234 6319 5865 6197 -122 3,679 36,356 +11 Hover/Click
Mar25 240520 5677 5707 5383 5646 -125 2,217 16,887 +211 Hover/Click
May25 240520 5500 5584 5235 5457 -139 642 7,330 -29 Hover/Click
Jul25 240520 5470 5512 5180 5367 -145 471 5,398 -66 Hover/Click
Sep25 240520 5417 5456 5120 5288 -163 363 1,868 -80 Hover/Click
Total Volume and Open Interest 24,402 146,936 -502  
Coffee "C"(ICE) Weekly Monthly
May24 240520 209.30 209.30 209.30 209.30 +1.15 4 70 -15 Hover/Click
Jul24 240520 205.90 207.95 203.65 206.70 +0.10 10,987 94,125 -795 Hover/Click
Sep24 240520 204.50 206.75 202.65 205.75 +0.30 6,545 60,371 -324 Hover/Click
Dec24 240520 203.95 205.75 201.70 204.75 +0.25 4,246 36,788 -574 Hover/Click
Mar25 240520 203.00 204.90 200.95 204.05 +0.30 1,830 13,836 +220 Hover/Click
May25 240520 202.60 204.40 200.80 203.60 +0.25 658 4,489 +81 Hover/Click
Total Volume and Open Interest 24,755 219,869 -1,381  
Orange Juice(ICE) Weekly Monthly
Jul24 240520 447.90 453.25 440.80 445.95 -2.50 761 7,683 +134 Hover/Click
Sep24 240520 431.30 434.50 430.00 432.30 +2.70 310 1,492 +63 Hover/Click
Nov24 240520 417.85 423.70 417.85 422.35 +4.30 41 343 +15 Hover/Click
Jan25 240520 410.80 416.90 410.80 415.80 +6.00 3 51 +2 Hover/Click
Mar25 240520 400.00 405.00 400.00 404.90 +5.10 0 4 +0 Hover/Click
May25 240520 394.90 394.90 394.90 394.90 +5.10       Hover/Click
Total Volume and Open Interest 1,115 9,574 +214  
Sugar #11(ICE) Weekly Monthly
Jul24 240520 18.08 18.79 18.05 18.68 +0.55 67,328 359,909 +5,736 Hover/Click
Oct24 240520 18.16 18.79 18.12 18.68 +0.49 36,796 201,561 +4,279 Hover/Click
Mar25 240520 18.44 19.05 18.42 18.94 +0.45 28,473 130,688 +5,715 Hover/Click
May25 240520 18.11 18.62 18.05 18.51 +0.39 13,664 56,752 +3,379 Hover/Click
Jul25 240520 17.95 18.43 17.91 18.34 +0.36 7,760 39,586 -391 Hover/Click
Oct25 240520 18.05 18.48 18.00 18.40 +0.33 4,455 29,315 +475 Hover/Click
Mar26 240520 18.31 18.73 18.29 18.66 +0.29 2,405 13,711 +26 Hover/Click
May26 240520 17.95 18.32 17.94 18.25 +0.25 1,232 5,254 +187 Hover/Click
Total Volume and Open Interest 163,447 848,854 +19,680  
London Cocoa(LCE) Weekly Monthly
Jul24 240520 6100 6156 5659 5988 -133 4,855 44,593 -237 Hover/Click
Sep24 240520 5750 5790 5359 5653 -119 5,846 47,937 +171 Hover/Click
Dec24 240520 5134 5164 4844 5068 -93 4,642 49,591 +291 Hover/Click
Mar25 240520 4624 4650 4383 4565 -95 4,059 47,910 +257 Hover/Click
May25 240520 4392 4439 4200 4353 -99 2,811 18,345 -7 Hover/Click
Jul25 240520 4269 4310 4083 4224 -102 1,812 12,203 +419 Hover/Click
Sep25 240520 4184 4234 4015 4145 -107 711 6,686 +80 Hover/Click
Total Volume and Open Interest 25,192 235,033 +1,282  
London Sugar(LCE) Weekly Monthly
Aug24 240520 535.80 552.00 535.80 550.80 +16.10 7,817 45,328 +654 Hover/Click
Oct24 240520 515.80 529.20 515.20 528.40 +13.90 3,725 18,471 +549 Hover/Click
Dec24 240520 505.40 517.10 505.40 515.90 +11.20 1,924 11,761 -19 Hover/Click
Mar25 240520 509.30 519.00 509.10 517.00 +9.80 1,271 10,847 +229 Hover/Click
May25 240520 512.20 520.50 512.20 518.30 +8.90 541 4,034 +79 Hover/Click
Total Volume and Open Interest 15,884 94,770 +1,752  
Cotton(ICE) Weekly Monthly
Jul24 240520 75.91 76.98 75.50 76.03 +0.14 18,848 105,472 -907 Hover/Click
Oct24 240520 76.47 76.76 75.96 75.96 +0.14 23 250 +7 Hover/Click
Dec24 240520 75.10 75.67 74.86 75.01 +0.04 12,439 88,544 +1,088 Hover/Click
Mar25 240520 77.07 77.13 76.44 76.63 +0.05 3,289 19,527 +353 Hover/Click
May25 240520 78.22 78.43 77.81 77.89 -0.02 1,328 3,431 +430 Hover/Click
Jul25 240520 78.98 78.99 78.51 78.54 -0.05 316 2,212 +119 Hover/Click
Total Volume and Open Interest 36,434 224,237 +1,169  
Crude Oil(NYM) Weekly Monthly
Jun24 240520 80.01 80.60 79.17 79.80 -0.26 230,277 87,602 -44,880 Hover/Click
Jul24 240520 79.58 80.11 78.67 79.30 -0.28 277,247 371,334 +9,597 Hover/Click
Aug24 240520 79.12 79.64 78.31 78.90 -0.22 124,384 198,789 -27 Hover/Click
Sep24 240520 78.63 79.10 77.84 78.42 -0.16 72,973 146,323 +6,973 Hover/Click
Oct24 240520 77.98 78.52 77.34 77.88 -0.13 33,722 102,939 +2,281 Hover/Click
Nov24 240520 77.51 77.97 76.85 77.36 -0.10 11,208 51,074 +648 Hover/Click
Dec24 240520 77.00 77.44 76.34 76.87 -0.07 47,895 182,548 +4,429 Hover/Click
Jan25 240520 76.41 76.90 75.89 76.39 -0.04 5,591 50,156 -105 Hover/Click
Feb25 240520 75.95 76.36 75.48 75.93 -0.02 2,085 31,498 -121 Hover/Click
Mar25 240520 75.28 75.93 75.08 75.48 unch 4,791 40,036 +72 Hover/Click
Apr25 240520 75.33 75.33 74.77 75.07 +0.02 1,624 26,228 +157 Hover/Click
May25 240520 74.92 74.92 74.27 74.68 +0.04 1,345 25,776 +542 Hover/Click
Jun25 240520 74.28 74.70 73.82 74.30 +0.04 9,051 96,431 +4 Hover/Click
Jul25 240520 74.00 74.16 73.76 73.91 +0.05 244 22,519 -44 Hover/Click
Aug25 240520 73.30 73.54 73.30 73.54 +0.07 136 14,717 +90 Hover/Click
Sep25 240520 73.00 73.20 73.00 73.20 +0.08 522 23,502 +79 Hover/Click
Total Volume and Open Interest 849,453 1,767,870 -18,821  
e-miNY Crude Oil(NYM)
Jun24 240520 79.950 80.525 79.250 79.800 -0.250 6,795 2,445 -116  
Jul24 240520 79.650 80.125 78.675 79.300 -0.275 4,400 695 +166  
Aug24 240520 79.200 79.600 78.325 78.900 -0.225 81 169 +11  
Sep24 240520 78.375 79.000 78.000 78.425 -0.150 14 153 -1  
Oct24 240520 78.250 78.250 77.625 77.875 -0.125 0 14 +0  
Nov24 240520 77.350 77.350 77.350 77.350 -0.100 9 16 +3  
Dec24 240520 76.775 77.300 76.425 76.875 -0.075 12 221 -4  
Jan25 240520 76.775 76.775 76.400 76.400 -0.025 3 5 -1  
Feb25 240520 75.925 75.925 75.925 75.925 -0.025 0 1 +0  
Mar25 240520 75.500 75.500 75.500 75.500 unch 1 3 +0  
Total Volume and Open Interest 11,387 3,800 +12  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240520 248.98 250.43 245.98 248.71 +0.08 49,400 68,478 -3,820 Hover/Click
Jul24 240520 250.70 251.97 247.47 250.31 +0.19 36,682 70,956 +2,784 Hover/Click
Aug24 240520 251.79 253.26 249.02 251.65 +0.22 15,523 35,216 +458 Hover/Click
Sep24 240520 252.91 254.41 250.51 252.99 +0.29 12,307 52,596 -357 Hover/Click
Oct24 240520 253.65 254.91 251.18 253.48 +0.23 6,055 30,553 +241 Hover/Click
Nov24 240520 253.41 254.81 251.26 253.36 +0.20 3,351 28,294 +184 Hover/Click
Dec24 240520 252.89 254.31 250.71 252.90 +0.20 9,688 44,482 -228 Hover/Click
Jan25 240520 252.99 254.24 251.08 252.97 +0.19 2,382 15,970 -13 Hover/Click
Feb25 240520 251.13 252.98 251.03 252.24 +0.18 1,383 5,453 -128 Hover/Click
Mar25 240520 249.56 250.73 249.18 250.65 +0.18 1,616 10,538 +104 Hover/Click
Apr25 240520 247.53 248.71 247.07 248.56 +0.19 908 6,869 +234 Hover/Click
May25 240520 247.27 247.37 246.82 247.23 +0.20 806 4,799 +213 Hover/Click
Jun25 240520 245.90 246.50 244.56 246.29 +0.22 1,186 14,596 +189 Hover/Click
Jul25 240520 245.80 245.80 245.80 245.80 +0.21 166 1,037 -32 Hover/Click
Total Volume and Open Interest 141,887 401,845 -203  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240520 257.86 258.30 252.56 253.99 -3.43 61,883 64,307 -10,127 Hover/Click
Jul24 240520 256.43 256.75 251.31 252.79 -3.07 75,557 108,701 +2,903 Hover/Click
Aug24 240520 253.21 253.42 248.68 250.17 -2.40 37,075 45,259 -1,209 Hover/Click
Sep24 240520 248.16 248.64 244.49 245.97 -1.76 26,065 53,093 -1,052 Hover/Click
Oct24 240520 228.35 228.71 225.14 226.68 -1.17 10,696 31,708 -1,601 Hover/Click
Nov24 240520 221.56 222.43 219.23 220.70 -0.82 5,672 24,092 -29 Hover/Click
Dec24 240520 217.41 218.02 215.10 216.59 -0.66 8,129 30,782 +843 Hover/Click
Jan25 240520 214.83 215.52 213.14 214.57 -0.52 2,077 13,606 +84 Hover/Click
Feb25 240520 213.70 214.53 213.62 214.53 -0.44 872 2,847 +108 Hover/Click
Mar25 240520 215.32 216.15 214.94 216.15 -0.38 1,119 7,286 +259 Hover/Click
Total Volume and Open Interest 230,462 395,677 -9,740  
e-miNY RBOB Gasoline(NYM)
Jun24 240520 254.00 254.00 253.99 254.00 -3.42 1 2 +0  
Jul24 240520 252.80 252.80 252.79 252.80 -3.06        
Aug24 240520 250.20 250.20 250.17 250.20 -2.37        
Sep24 240520 246.00 246.00 245.97 246.00 -1.73        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240520 2.659 2.756 2.625 2.751 +0.125 229,617 117,849 -13,707 Hover/Click
Jul24 240520 2.815 2.905 2.785 2.901 +0.112 152,353 306,374 +9,453 Hover/Click
Aug24 240520 2.852 2.939 2.829 2.935 +0.103 61,859 88,227 -3,303 Hover/Click
Sep24 240520 2.814 2.886 2.785 2.882 +0.097 46,041 183,710 +1,912 Hover/Click
Oct24 240520 2.860 2.939 2.838 2.934 +0.096 65,952 151,480 +8,286 Hover/Click
Nov24 240520 3.170 3.227 3.166 3.222 +0.069 21,582 80,654 +2,038 Hover/Click
Dec24 240520 3.620 3.657 3.602 3.654 +0.052 11,834 74,543 -26 Hover/Click
Jan25 240520 3.889 3.921 3.872 3.916 +0.049 20,775 90,080 +1,227 Hover/Click
Feb25 240520 3.719 3.750 3.705 3.747 +0.051 7,853 42,934 +1,562 Hover/Click
Mar25 240520 3.312 3.346 3.300 3.342 +0.050 15,537 83,047 -1,809 Hover/Click
Apr25 240520 3.071 3.106 3.062 3.101 +0.052 13,563 75,426 +1 Hover/Click
May25 240520 3.103 3.135 3.099 3.132 +0.043 4,562 30,968 +58 Hover/Click
Jun25 240520 3.289 3.310 3.276 3.305 +0.038 3,944 15,361 +603 Hover/Click
Jul25 240520 3.465 3.497 3.462 3.489 +0.032 3,607 22,015 +874 Hover/Click
Aug25 240520 3.515 3.537 3.508 3.529 +0.028 1,500 10,703 +423 Hover/Click
Sep25 240520 3.494 3.495 3.476 3.492 +0.021 1,602 9,340 +157 Hover/Click
Total Volume and Open Interest 675,610 1,561,090 +10,125  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240520 83.98 84.49 83.11 83.71 -0.27 305,714 356,709 -29,529 Hover/Click
Aug24 240520 83.79 84.17 82.89 83.46 -0.17 236,413 408,090 +13,980 Hover/Click
Sep24 240520 83.17 83.71 82.50 83.05 -0.09 137,278 328,505 +7,336 Hover/Click
Oct24 240520 82.68 83.16 82.03 82.57 -0.03 59,984 177,634 +4,381 Hover/Click
Nov24 240520 82.05 82.63 81.51 82.06 unch 33,505 126,027 +31 Hover/Click
Dec24 240520 81.52 82.08 81.01 81.55 +0.01 76,177 252,436 +3,300 Hover/Click
Jan25 240520 81.05 81.55 80.56 81.07 +0.03 11,957 71,980 -2,187 Hover/Click
Feb25 240520 80.69 81.07 80.07 80.61 +0.05 7,725 61,829 +415 Hover/Click
Mar25 240520 80.22 80.61 79.69 80.17 +0.06 9,217 58,654 +162 Hover/Click
Apr25 240520 79.82 80.20 79.28 79.77 +0.07 1,991 32,952 -35 Hover/Click
May25 240520 79.61 79.80 78.98 79.41 +0.08 2,044 39,683 +237 Hover/Click
Jun25 240520 79.04 79.50 78.60 79.10 +0.10 13,965 96,472 +224 Hover/Click
Jul25 240520 78.67 79.15 78.55 78.78 +0.10 1,890 19,705 -183 Hover/Click
Aug25 240520 78.35 78.83 78.35 78.46 +0.12 279 14,682 +44 Hover/Click
Total Volume and Open Interest 921,600 2,365,051 -2,098  
Gas Oil(ICE) Weekly Monthly
Jun24 240520 765.00 769.50 756.75 765.50 +3.00 77,981 152,995 -3,614 Hover/Click
Jul24 240520 767.50 771.50 759.00 767.50 +3.50 52,010 147,005 +4,195 Hover/Click
Aug24 240520 768.50 773.00 761.25 769.00 +3.50 21,442 76,071 +933 Hover/Click
Sep24 240520 770.25 774.25 762.75 770.75 +3.50 23,008 83,078 -449 Hover/Click
Oct24 240520 771.75 775.75 765.00 772.50 +3.75 14,074 68,812 +119 Hover/Click
Nov24 240520 768.25 771.75 761.75 768.50 +3.50 5,057 47,849 +40 Hover/Click
Dec24 240520 761.00 764.75 754.50 761.75 +3.50 22,978 94,496 +81 Hover/Click
Jan25 240520 758.75 762.00 753.75 759.25 +3.25 3,995 28,311 +576 Hover/Click
Feb25 240520 756.50 759.00 751.50 757.00 +3.25 444 14,073 +108 Hover/Click
Mar25 240520 752.75 756.75 748.00 754.00 +3.25 2,654 30,448 +407 Hover/Click
Total Volume and Open Interest 230,483 841,818 +3,689  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240520 80.08 80.42 79.20 79.80 -0.26 38,204 35,883 -20,512 Hover/Click
Jul24 240520 79.56 80.10 78.66 79.30 -0.28 67,485 94,253 +7,500 Hover/Click
Aug24 240520 79.19 79.63 78.31 78.90 -0.22 67,989 65,216 +4,495 Hover/Click
Sep24 240520 78.54 79.07 77.89 78.42 -0.16 51,764 57,465 -2,111 Hover/Click
Oct24 240520 77.97 78.48 77.40 77.88 -0.13 24,497 24,177 +942 Hover/Click
Nov24 240520 77.76 77.77 76.86 77.36 -0.10 10,691 12,835 -220 Hover/Click
Dec24 240520 77.22 77.40 76.46 76.87 -0.07 17,860 92,973 +1,445 Hover/Click
Jan25 240520 76.59 76.59 76.35 76.39 -0.04 2,022 11,033 -421 Hover/Click
Feb25 240520 75.93 75.93 75.93 75.93 -0.02 473 6,290 +132 Hover/Click
Mar25 240520 75.64 75.67 75.49 75.49 unch 1,249 8,620 +51 Hover/Click
Apr25 240520 75.07 75.07 75.07 75.07 +0.02 264 3,637 +94 Hover/Click
May25 240520 74.68 74.68 74.68 74.68 +0.04 120 3,353 +53 Hover/Click
Jun25 240520 74.44 74.46 73.95 74.30 +0.04 2,851 21,094 +183 Hover/Click
Jul25 240520 73.91 73.91 73.91 73.91 +0.05 46 4,261 +32 Hover/Click
Aug25 240520 73.54 73.54 73.54 73.54 +0.07 12 3,664 -12 Hover/Click
Sep25 240520 73.20 73.20 73.20 73.20 +0.08 55 6,252 +0 Hover/Click
Total Volume and Open Interest 289,958 549,850 -7,890  
US Dollar Index(ICE) Weekly Monthly
Jun24 240520 104.370 104.540 104.290 104.460 +0.130 15,313 39,623 -345 Hover/Click
Sep24 240520 104.005 104.130 103.905 104.065 +0.130 163 813 -5 Hover/Click
Dec24 240520 103.715 103.715 103.715 103.715 +0.130 0 5 +0 Hover/Click
Total Volume and Open Interest 15,476 40,441 -350  
Australian Dollar(CME) Weekly Monthly
Jun24 240520 66.99 67.15 66.68 66.79 -0.25 113,252 195,976 -1,479 Hover/Click
Sep24 240520 67.18 67.28 66.86 66.95 -0.26 362 1,172 +31 Hover/Click
Dec24 240520 67.33 67.33 67.02 67.09 -0.25 10 859 +8 Hover/Click
Total Volume and Open Interest 113,644 198,220 -1,438  
British Pound(CME) Weekly Monthly
Jun24 240520 127.05 127.28 126.91 127.14 +0.03 110,733 208,194 +487 Hover/Click
Sep24 240520 127.18 127.24 127.06 127.24 +0.03 607 3,504 -115 Hover/Click
Dec24 240520 127.34 127.34 127.34 127.34 +0.02 3,917 10,764 +3,914 Hover/Click
Total Volume and Open Interest 115,508 223,361 +4,259  
Canadian Dollar(CME) Weekly Monthly
Jun24 240520 73.50 73.59 73.38 73.45 -0.07 82,512 220,031 +9,614 Hover/Click
Sep24 240520 73.65 73.71 73.52 73.58 -0.06 539 5,213 +66 Hover/Click
Dec24 240520 73.79 73.79 73.65 73.71 -0.06 26 2,539 +24 Hover/Click
Mar25 240520 73.90 73.90 73.84 73.84 -0.06 1 393 +0 Hover/Click
Total Volume and Open Interest 83,105 228,790 +9,717  
Japanese Yen(CME) Weekly Monthly
Jun24 240520 64.53 64.59 64.25 64.27 -0.26 188,058 287,758 -2,536 Hover/Click
Sep24 240520 65.41 65.46 65.13 65.15 -0.25 1,112 2,745 +36 Hover/Click
Dec24 240520 66.18 66.18 66.00 66.00 -0.26 43 846 +14 Hover/Click
Total Volume and Open Interest 191,187 292,391 -2,281  
Swiss Franc(CME) Weekly Monthly
Jun24 240520 110.35 110.50 110.14 110.27 -0.21 33,033 91,574 +863 Hover/Click
Sep24 240520 111.51 111.65 111.29 111.42 -0.21 198 503 -8 Hover/Click
Dec24 240520 112.63 112.63 112.59 112.59 -0.21 1 94 +0 Hover/Click
Total Volume and Open Interest 33,232 92,254 +855  
EuroFX(CME) Weekly Monthly
Jun24 240520 108.83 108.98 108.67 108.78 -0.11 189,968 641,979 +80 Hover/Click
Sep24 240520 109.32 109.41 109.16 109.24 -0.11 3,067 6,205 +807 Hover/Click
Dec24 240520 109.76 109.76 109.67 109.72 -0.11 1,102 2,898 +697 Hover/Click
Total Volume and Open Interest 195,678 656,134 +1,705  
Mexican Peso(CME) Weekly Monthly
Jun24 240520 599.63 601.50 598.25 601.00 +1.38 42,224 262,646 +453 Hover/Click
Sep24 240520 591.50 592.75 590.13 592.63 +1.38 32 617 +25 Hover/Click
Total Volume and Open Interest 42,256 263,277 +478  
Brazilian Real(CME) Weekly Monthly
Jun24 240520 195.65 196.25 194.80 195.60 -0.10 9,304 59,726 -139 Hover/Click
Jul24 240520 194.55 195.35 194.50 195.10 -0.05 78 269 +25  
Aug24 240520 194.45 194.45 194.45 194.45 -0.10        
Sep24 240520 193.80 193.80 193.80 193.80 -0.15       Hover/Click
Total Volume and Open Interest 9,382 59,995 -114  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240520 117~090 117~160 116~250 117~020 -0~080 401,678 1,621,419 +3,511 Hover/Click
Sep24 240520 117~130 117~200 116~290 117~060 -0~080 7,339 55,027 +4,322 Hover/Click
Dec24 240520 117~230 117~230 116~270 117~040 -0~080 1 39 +1 Hover/Click
Total Volume and Open Interest 409,018 1,676,485 +7,834  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240520 109~055 109~090 108~305 109~030 -0~030 1,820,317 4,370,493 -22,935 Hover/Click
Sep24 240520 109~150 109~180 109~075 109~120 -0~035 42,994 77,683 +12,207 Hover/Click
Dec24 240520 109~210 109~210 109~210 109~210 -0~035 1 17 +1 Hover/Click
Total Volume and Open Interest 1,863,312 4,448,193 -10,727  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240520 105~280 105~300 105~234 105~260 -0~020 1,200,250 6,224,339 -28,270 Hover/Click
Sep24 240520 106~074 106~100 106~036 106~062 -0~020 41,657 87,486 +26,849 Hover/Click
Dec24 240520 106~166 106~166 106~166 106~166 -0~020       Hover/Click
Total Volume and Open Interest 1,241,907 6,311,825 -1,421  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240520 101~222 101~231 101~206 101~213 -0~010 872,792 4,039,343 +4,060 Hover/Click
Sep24 240520 102~021 102~026 102~001 102~006 -0~010 8,937 15,339 +3,756 Hover/Click
Dec24 240520 102~133 102~133 102~133 102~133 -0~010       Hover/Click
Total Volume and Open Interest 881,729 4,054,682 +7,816  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240520 94.970 94.975 94.960 94.965 -0.010 43,845 271,112 -3,627  
Sep24 240520 95.180 95.185 95.160 95.170 -0.010 48,423 238,677 -1,879  
Dec24 240520 95.380 95.395 95.355 95.370 -0.020 56,775 303,211 +1,033  
Mar25 240520 95.565 95.585 95.535 95.555 -0.030 38,669 189,585 +398  
Jun25 240520 95.745 95.755 95.700 95.720 -0.040 39,818 184,820 +317  
Sep25 240520 95.890 95.900 95.845 95.860 -0.045 33,754 126,705 -1,962  
Dec25 240520 96.010 96.020 95.965 95.980 -0.050 29,708 153,188 -1,884  
Mar26 240520 96.105 96.115 96.065 96.075 -0.055 19,903 106,660 +353  
Jun26 240520 96.185 96.195 96.140 96.150 -0.060 12,577 70,616 +1,138  
Sep26 240520 96.245 96.255 96.205 96.210 -0.060 13,057 52,531 -1,906  
Dec26 240520 96.290 96.300 96.255 96.260 -0.055 13,474 63,232 -337  
Mar27 240520 96.335 96.345 96.295 96.300 -0.055 12,458 55,759 +117  
Jun27 240520 96.370 96.375 96.330 96.335 -0.055 7,022 44,924 +367  
Sep27 240520 96.395 96.400 96.350 96.360 -0.050 6,012 34,962 -1,247  
Dec27 240520 96.405 96.410 96.365 96.370 -0.050 5,210 36,929 -87  
Mar28 240520 96.410 96.415 96.370 96.375 -0.050 4,218 13,506 +348  
Jun28 240520 96.410 96.420 96.375 96.375 -0.050 3,044 12,159 +387  
Sep28 240520 96.395 96.415 96.370 96.370 -0.050 1,862 6,005 +711  
Total Volume and Open Interest 391,985 2,221,467 -7,862  
Ultra T-Bond(CBOT)
Jun24 240520 124~04 124~12 123~13 123~28 -0~09 335,226 1,668,679 -4,043  
Sep24 240520 124~13 124~17 123~19 124~01 -0~09 12,187 12,549 +8,408  
Dec24 240520 125~07 125~07 125~07 125~07 -0~09        
Total Volume and Open Interest 347,413 1,681,228 +4,365  
Ultra 10-Yr T-Note(CBOT)
Jun24 240520 112~125 112~170 112~035 112~090 -0~045 538,090 2,137,517 +9,172  
Sep24 240520 112~315 113~005 112~185 112~240 -0~050 18,030 41,809 +13,236  
Dec24 240520 113~030 113~030 113~030 113~030 -0~050        
Total Volume and Open Interest 556,120 2,179,326 +22,408  
30 Day Federal Funds(CBOT)
May24 240520 94.670 94.673 94.670 94.673 unch 8,266 434,392 +589  
Jun24 240520 94.680 94.680 94.675 94.680 unch 6,950 125,735 +1,702  
Jul24 240520 94.685 94.685 94.680 94.685 -0.005 20,119 350,108 -1,489  
Aug24 240520 94.740 94.740 94.730 94.735 -0.010 87,533 266,160 +6,621  
Sep24 240520 94.795 94.795 94.780 94.785 -0.010 5,375 46,386 -1,041  
Oct24 240520 94.870 94.870 94.850 94.860 -0.010 44,581 153,286 +3,341  
Total Volume and Open Interest 232,891 1,641,539 +12,927  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240516 143.97 144.33 143.90 144.19 +0.23 573 12,561 -38 Hover/Click
Sep24 240516 143.52 143.52 143.52 143.52 +0.23 0 9 +0 Hover/Click
Dec24 240516 142.62 142.62 142.62 142.62 +0.23       Hover/Click
Total Volume and Open Interest 573 12,570 -38  
Euro-Buxl(EUREX)
Jun24 240517 130.96 131.00 129.46 129.86 -1.70 154,043 244,189 +6,269  
Sep24 240517 132.00 132.00 131.20 131.58 -1.80 377 2,119 +40  
Dec24 240517 132.04 132.04 132.04 132.04 -1.66        
Total Volume and Open Interest 154,420 246,308 +6,309  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240517 131.35 131.45 130.65 130.82 -0.76 1,117,542 1,514,329 +31,073 Hover/Click
Sep24 240517 132.18 132.18 131.40 131.58 -0.78 4,652 18,193 +1,598 Hover/Click
Dec24 240517 131.31 131.31 131.31 131.31 -0.66       Hover/Click
Total Volume and Open Interest 1,122,194 1,532,522 +32,671  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240517 116.98 117.06 116.61 116.69 -0.42 945,238 1,427,118 +34,137 Hover/Click
Sep24 240517 116.40 116.42 116.14 116.15 -0.42 27 2,493 +18 Hover/Click
Dec24 240517 117.97 117.97 117.97 117.97 -0.40       Hover/Click
Total Volume and Open Interest 945,265 1,429,611 +34,155  
Euro-Schatz(EUREX)
Jun24 240517 105.28 105.28 105.14 105.15 -0.14 775,974 2,401,754 +62,676  
Sep24 240517 105.63 105.63 105.46 105.48 -0.15 2,600 24,749 +2,600  
Dec24 240517 106.29 106.29 106.29 106.29 -0.15        
Total Volume and Open Interest 778,574 2,426,503 +65,276  
3-Mth Euribor(EUREX)
Jun24 240517 96.270 96.275 96.260 96.270 -0.010 1,011 5,594 +221  
Sep24 240517 96.510 96.510 96.485 96.495 -0.030 2,473 2,585 +169  
Dec24 240517 96.730 96.730 96.690 96.705 -0.050 1,877 3,196 +23  
Total Volume and Open Interest 100,566 44,932 -390  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240520 97~28 98~00 97~16 97~19 -0~12 225,214 663,668 +1,576 Hover/Click
Sep24 240520 98~01 98~01 97~21 97~23 -0~13 1,075 2,044 +966 Hover/Click
Total Volume and Open Interest 226,289 665,712 +2,542  
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 240520 96.265 96.270 96.260 96.265 unch 123,272 718,281 +10,302  
Sep24 240520 96.490 96.500 96.480 96.490 unch 176,591 475,515 +7,289  
Dec24 240520 96.690 96.710 96.680 96.690 -0.005 168,517 508,341 +4,686  
Total Volume and Open Interest 1,209,173 4,186,567 +36,464  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240520 95.66 95.66 95.65 95.66 unch 69,361 257,303 -13,754  
Sep24 240520 95.68 95.69 95.66 95.68 -0.01 74,128 320,185 -2,150  
Dec24 240520 95.73 95.74 95.72 95.73 -0.01 67,738 251,698 +2,810  
Mar25 240520 95.83 95.85 95.82 95.83 -0.01 33,371 139,905 +3,021  
Jun25 240520 95.94 95.96 95.92 95.93 -0.02 22,259 113,406 +1,845  
Sep25 240520 96.03 96.04 96.01 96.02 -0.01 17,176 84,802 -4,291  
Dec25 240520 96.10 96.11 96.07 96.08 -0.02 18,111 86,765 +2,412  
Mar26 240520 96.13 96.14 96.11 96.12 -0.02 6,029 50,303 +584  
Jun26 240520 96.14 96.14 96.14 96.14 -0.01 128 5,695 -14  
Sep26 240520 96.13 96.13 96.13 96.13 -0.02 0 619 +0  
Total Volume and Open Interest 308,301 1,311,238 -9,537  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240520 95.78 95.78 95.74 95.76 -0.02 231,749 1,166,383 +4,853  
Sep24 240520 95.76 95.76 95.76 95.76 -0.02        
Total Volume and Open Interest 231,749 1,166,383 +4,853  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240520 96.15 96.16 96.12 96.13 -0.03 276,875 875,765 +6,595  
Sep24 240520 96.13 96.13 96.13 96.13 -0.03        
Total Volume and Open Interest 276,875 875,765 +6,595  
Gold(CMX) Weekly Monthly
Jun24 240520 2422.2 2454.2 2411.1 2438.5 +21.1 191,026 239,604 -14,466 Hover/Click
Aug24 240520 2445.7 2477.0 2434.4 2461.7 +21.3 28,565 232,745 +9,838 Hover/Click
Oct24 240520 2469.1 2500.0 2457.9 2485.1 +21.7 1,807 16,217 +945 Hover/Click
Dec24 240520 2492.3 2524.0 2481.8 2508.8 +22.4 1,516 29,069 +200 Hover/Click
Feb25 240520 2522.1 2547.0 2504.5 2532.5 +22.9 266 5,262 -1 Hover/Click
Apr25 240520 2545.6 2567.4 2525.9 2553.0 +23.0 127 2,433 +63 Hover/Click
Jun25 240520 2557.0 2573.1 2557.0 2573.1 +23.0 1 1,254 +1 Hover/Click
Aug25 240520 2572.8 2592.0 2572.8 2592.0 +23.0 0 22 +0 Hover/Click
Oct25 240520 2592.7 2610.4 2592.7 2610.4 +23.0 0 25 +0 Hover/Click
Dec25 240520 2620.0 2628.1 2617.0 2628.1 +23.0 0 1,901 +0 Hover/Click
Feb26 240520 2648.3 2648.3 2648.3 2648.3 +23.0 0 1 +0 Hover/Click
Total Volume and Open Interest 223,670 528,847 -3,428  
Silver(CMX) Weekly Monthly
May24 240520 3100.0 3220.5 3099.5 3220.5 +115.8 29 202 -7 Hover/Click
Jul24 240520 3185.0 3275.0 3118.0 3242.6 +116.7 91,444 144,196 +1,657 Hover/Click
Sep24 240520 3211.5 3301.5 3150.0 3276.1 +119.0 3,173 18,318 +963 Hover/Click
Dec24 240520 3257.0 3347.0 3198.5 3320.5 +121.3 1,517 11,613 +185 Hover/Click
Mar25 240520 3281.5 3379.5 3243.0 3365.2 +123.9 186 2,228 +29 Hover/Click
May25 240520 3315.0 3393.1 3315.0 3393.1 +123.8 39 193 +8 Hover/Click
Jul25 240520 3418.4 3418.4 3418.4 3418.4 +123.6 6 61 +3 Hover/Click
Total Volume and Open Interest 96,910 178,300 +2,891  
Platinum(NYMEX) Weekly Monthly
Jul24 240520 1095.0 1105.0 1056.3 1063.7 -26.3 34,801 76,775 +1,013 Hover/Click
Oct24 240520 1105.5 1116.4 1069.1 1075.2 -25.3 1,905 11,417 +255 Hover/Click
Jan25 240520 1115.3 1125.3 1080.2 1086.7 -24.0 600 1,505 +31 Hover/Click
Apr25 240520 1123.7 1134.5 1090.7 1097.3 -22.6 375 294 +97 Hover/Click
Total Volume and Open Interest 37,854 90,361 +1,391  
Palladium(NYMEX) Weekly Monthly
Jun24 240520 1011.00 1044.50 997.00 1031.60 +20.80 6,544 17,208 -1,640 Hover/Click
Sep24 240520 1022.00 1052.00 1006.00 1038.60 +20.60 2,650 9,483 +1,319 Hover/Click
Dec24 240520 1045.00 1052.00 1045.00 1047.60 +20.40 30 171 +0 Hover/Click
Total Volume and Open Interest 9,244 26,892 -309  
Copper(CMX) Weekly Monthly
May24 240520 519.20 519.85 502.90 508.75 +3.05 1,150 2,283 -48 Hover/Click
Jul24 240520 508.00 519.90 500.40 507.90 +2.90 106,740 159,184 -2,433 Hover/Click
Sep24 240520 499.20 513.10 497.30 503.40 +7.05 32,643 75,140 -104 Hover/Click
Dec24 240520 497.50 511.20 496.15 501.85 +7.85 9,812 41,387 -1,036 Hover/Click
Mar25 240520 497.00 509.85 495.55 500.50 +7.90 4,688 8,305 -92 Hover/Click
Total Volume and Open Interest 161,644 300,271 -1,085  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240520 40133 40213 39919 39944 -193 120,771 99,604 +379 Hover/Click
Sep24 240520 40578 40625 40349 40349 -190 272 635 +74 Hover/Click
Dec24 240520 40356 40356 40356 40356 -200 0 15 +0 Hover/Click
Mar25 240520 40575 40575 40575 40575 -214 0 3 +0 Hover/Click
Total Volume and Open Interest 121,043 100,257 +453  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240520 5329.25 5348.25 5323.75 5331.75 +4.50 1,207,843 2,092,386 -4,433 Hover/Click
Sep24 240520 5392.00 5409.75 5385.25 5393.50 +5.00 2,705 33,405 +2,728 Hover/Click
Dec24 240520 5453.25 5468.00 5448.25 5452.50 +5.50 419 4,775 +676 Hover/Click
Mar25 240520 5512.25 5512.25 5512.25 5512.25 +6.50 0 283 +0 Hover/Click
Total Volume and Open Interest 1,210,967 2,131,645 -1,029  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240520 18633.50 18794.50 18633.00 18763.00 +127.75 548,582 244,698 -5,345 Hover/Click
Sep24 240520 18884.75 19030.00 18877.00 19001.50 +130.75 685 3,755 +75 Hover/Click
Dec24 240520 19134.00 19219.75 19108.50 19219.75 +128.00 14 192 +5 Hover/Click
Total Volume and Open Interest 549,281 248,655 -5,265  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240520 3034.30 3041.30 3023.40 3030.70 +1.40 7,790 38,231 +691 Hover/Click
Sep24 240520 3057.80 3057.80 3057.80 3057.80 +1.40 1 4 +1 Hover/Click
Dec24 240520 3072.20 3072.20 3072.20 3072.20 +1.80       Hover/Click
Total Volume and Open Interest 7,791 38,235 +692  
Volatility Index(CBOE)
May24 240520 12.65 12.80 12.40 12.57 -0.08 63,475 98,754 -10,836  
Jun24 240520 13.65 13.70 13.45 13.60 -0.01 63,484 174,608 +10,878  
Jul24 240520 14.35 14.45 14.20 14.45 +0.10 23,242 72,412 +5,909  
Aug24 240520 15.00 15.05 14.82 15.04 +0.07 10,951 35,239 +1,543  
Total Volume and Open Interest 174,267 452,197 +8,848  
S & P 600(CME)
Jun24 240520 1342.30 1342.30 1342.30 1342.30 -1.10 6 588 -1  
Sep24 240520 1357.10 1357.10 1357.10 1357.10 -1.50        
Total Volume and Open Interest 6 588 -1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240520 2105.90 2118.80 2100.10 2109.90 +4.40 137,878 460,262 -2,264 Hover/Click
Sep24 240520 2132.30 2140.40 2124.80 2132.80 +4.70 147 1,495 +19 Hover/Click
Dec24 240520 2151.70 2151.70 2151.70 2151.70 +6.20       Hover/Click
Total Volume and Open Interest 138,025 461,757 -2,245  
Nikkei 225(CME)
Jun24 240520 38700 39495 38700 39310 +555 5,164 15,589 -26  
Sep24 240520 39320 39420 39245 39335 +545 7 67 -1  
Total Volume and Open Interest 5,171 15,656 -27  
Nikkei 225(SGX) Weekly Monthly
Jun24 240516 38405 38970 38275 38885 +500 23,532 107,007 +106  
Sep24 240516 38465 38835 38465 38835 +500 7 473 +1  
Dec24 240516 38600 38600 38600 38600 +495 0 4,737 +0  
Total Volume and Open Interest 23,539 114,965 +107  
Nikkei 225 Mini(JPX)
Jun24 240520 38785 39455 38700 39070 +330 888,933 384,260 +4,777  
Sep24 240516 38330 38930 38250 38900 +540 19,231 14,845 -136  
Dec24 240516 38105 38690 37990 38630 +510 1,387 5,401 -27  
Total Volume and Open Interest 653,300 410,595 -19,210  
Nikkei 225(JPX)
Jun24 240520 38780 39460 38700 39070 +330 59,927 210,098 +1,422  
Sep24 240520 38750 39410 38700 39050 +310 699 10,524 +566  
Dec24 240520 38870 39010 38800 38820 +330 74 42,430 -10  
Total Volume and Open Interest 60,702 284,872 +1,976  
Nikkei 225(CME) Yen
Jun24 240520 38695 39475 38695 39295 +550 20,178 49,211 -560  
Sep24 240520 39050 39275 39000 39270 +555 2 34 +0  
Dec24 240520 39300 39300 39300 39300 +515        
Total Volume and Open Interest 20,180 49,245 -560  
Nikkei 225(CME) e-Mini Yen
Jun24 240520 39300 39300 39295 39300 +555 0 1 +0  
Sep24 240520 39270 39270 39270 39270 +555        
Dec24 240520 39300 39300 39300 39300 +515        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240517 8131.5 8150.5 8092.0 8124.0 -22.5 66,280 141,814 +65,344  
Jul24 240517 8132.5 8145.0 8120.0 8145.0 -22.5        
Sep24 240517 8172.0 8202.0 8167.0 8202.0 -22.5        
Dec24 240517 8253.5 8253.5 8253.5 8253.5 -22.5 0 18 +0  
Mar25 240517 8317.5 8317.5 8317.5 8317.5 -22.5        
Total Volume and Open Interest 145,480 302,595 +28,139  
Hang Seng Index(HKFE) Weekly Monthly
May24 240520 19543 19772 19505 19636 +94 118,120 137,987 +7,978  
Jun24 240520 19440 19690 19438 19563 +96 3,797 21,522 +1,155  
Jul24 240520 19470 19470 19470 19470 +93 3 153 +1  
Total Volume and Open Interest 122,567 174,363 +9,250  
DAX(EUREX) Weekly Monthly
Jun24 240517 18785.0 18814.0 18708.0 18793.0 -21.0 34,991 64,837 +72  
Sep24 240517 18986.0 18986.0 18986.0 18986.0 -22.0 6 104 +0  
Dec24 240517 19169.0 19169.0 19169.0 19169.0 -23.0 0 155 +0  
Total Volume and Open Interest 34,997 65,096 +72  
Mini-DAX(EUREX)
Jun24 240517 18788.0 18814.0 18708.0 18793.0 -21.0 26,105 10,289 -26  
Sep24 240517 18957.0 19007.0 18917.0 18986.0 -22.0 15 103 -29  
Dec24 240517 19169.0 19169.0 19169.0 19169.0 -23.0 2 8 +1  
Total Volume and Open Interest 26,122 10,400 -54  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240517 5058 5070 5038 5062 -8 591,979 2,715,674 +16,278  
Sep24 240517 5095 5105 5085 5105 -8 13 39,816 +2  
Dec24 240517 5133 5133 5133 5133 -9 0 40,521 +0  
Total Volume and Open Interest 591,992 2,796,466 +16,280  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240517 11981 12065 11971 12038 +83 25,619 168,250 -1,863  
Sep24 240517 12045 12070 12043 12070 +84 0 85 -2  
Dec24 240517 12108 12108 12108 12108 +85 0 1,202 +0  
Total Volume and Open Interest 25,619 169,545 -1,865  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240520 8464.00 8473.50 8418.00 8446.00 +3.00 81,747 568,428 +3,760  
Sep24 240520 8482.50 8492.00 8482.50 8484.00 +4.00 59 219 +54  
Dec24 240520 8543.00 8543.00 8543.00 8543.00 +4.00 0 211 +0  
Total Volume and Open Interest 81,806 568,858 +3,814  
SPI 200(SFE) Weekly Monthly
Jun24 240520 7838.0 7907.0 7837.0 7888.0 +47.0 55,789 286,941 +7,677  
Sep24 240520 7868.0 7868.0 7868.0 7868.0 +47.0 2 184 +0  
Dec24 240520 7851.0 7851.0 7851.0 7851.0 +47.0 0 44 +0  
Total Volume and Open Interest 56,423 287,909 +8,030  
FTSE MIB(ISE)
Jun24 240517 35025.00 35155.00 35015.00 35091.00 -17.00 10,689 122,911 +1,909  
Sep24 240517 35230.00 35320.00 35205.00 35250.00 -17.00 23 249 +7  
Dec24 240517 35173.00 35173.00 35173.00 35173.00 -17.00        
Total Volume and Open Interest 10,712 123,160 +1,916  
KOSPI 200(KFE)
Jun24 240520 374.10 376.95 373.45 374.65 +3.30 254,717 269,260 +3,760  
Sep24 240520 376.45 379.20 375.85 376.75 +3.15 537 18,139 -188  
Dec24 240520 379.25 379.25 379.25 379.25 +3.00 14 16,184 +55  
Total Volume and Open Interest 255,268 308,770 +3,423  
GSCI(CME) Weekly Monthly
Jun24 240520 589.30 591.40 589.00 591.05 +3.35 1 492 -1  
Jul24 240520 589.65 590.45 589.65 590.45 +3.35        
Aug24 240520 592.95 592.95 592.95 592.95 +8.35        
Total Volume and Open Interest 1 492 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy