Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 03, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240503 1193.00 1202.00 1193.00 1201.75 +11.75 2,408 996 -655 Hover/Click
Jul24 240503 1198.25 1216.50 1197.75 1215.00 +16.00 189,776 396,742 +9,663 Hover/Click
Aug24 240503 1198.75 1217.00 1198.00 1215.50 +16.00 27,335 39,130 +2,510 Hover/Click
Sep24 240503 1183.50 1201.50 1183.50 1200.25 +14.50 10,765 26,768 +539 Hover/Click
Nov24 240503 1186.50 1202.00 1185.50 1201.00 +13.25 56,545 178,056 +2,239 Hover/Click
Jan25 240503 1197.25 1212.75 1197.00 1211.50 +12.50 9,855 29,240 +683 Hover/Click
Mar25 240503 1195.00 1208.50 1195.00 1207.75 +10.75 9,345 48,755 +1,718 Hover/Click
May25 240503 1199.50 1210.00 1198.00 1209.50 +10.00 2,749 14,874 +854 Hover/Click
Jul25 240503 1202.25 1215.25 1202.25 1214.50 +9.50 1,845 6,999 +277 Hover/Click
Aug25 240503 1206.00 1206.00 1206.00 1206.00 +9.00 17 54 +0 Hover/Click
Sep25 240503 1184.75 1184.75 1184.75 1184.75 +8.00 4 90 -1 Hover/Click
Nov25 240503 1168.50 1178.25 1168.50 1177.50 +7.25 948 6,956 +596 Hover/Click
Jan26 240503 1185.50 1185.50 1185.50 1185.50 +7.25 0 29 +0 Hover/Click
Mar26 240503 1184.00 1184.00 1184.00 1184.00 +7.25 0 29 +0 Hover/Click
Total Volume and Open Interest 311,592 748,985 +18,423  
Soybean Meal(CBOT) Weekly Monthly
May24 240503 360.30 367.50 360.30 366.50 +9.40 1,020 849 -513 Hover/Click
Jul24 240503 364.90 374.80 364.80 372.20 +7.30 138,687 260,065 +5,349 Hover/Click
Aug24 240503 365.00 373.80 364.60 371.60 +7.50 23,641 38,647 +2,740 Hover/Click
Sep24 240503 364.00 373.10 363.80 371.20 +7.60 16,132 32,104 +1,015 Hover/Click
Oct24 240503 363.70 372.30 363.40 370.80 +7.50 9,924 21,334 +1,759 Hover/Click
Dec24 240503 365.40 374.70 365.40 373.40 +7.60 35,274 72,277 +3,367 Hover/Click
Jan25 240503 367.30 374.80 366.30 373.70 +7.30 5,552 12,005 +349 Hover/Click
Mar25 240503 365.70 372.30 364.40 371.30 +6.30 2,982 9,135 +815 Hover/Click
May25 240503 364.90 371.10 364.00 370.30 +5.50 773 3,371 +99 Hover/Click
Jul25 240503 367.10 371.70 365.30 371.00 +5.00 330 2,606 +37 Hover/Click
Total Volume and Open Interest 234,731 454,497 +15,330  
Soybean Oil(CBOT) Weekly Monthly
May24 240503 42.44 42.70 42.42 42.42 -0.15 675 1,136 -547 Hover/Click
Jul24 240503 43.21 43.54 42.73 43.08 -0.16 68,773 277,179 +1,348 Hover/Click
Aug24 240503 43.42 43.78 43.00 43.34 -0.17 12,733 54,194 +901 Hover/Click
Sep24 240503 43.70 43.98 43.21 43.54 -0.19 7,278 37,113 -143 Hover/Click
Oct24 240503 43.84 44.08 43.33 43.68 -0.19 4,650 25,949 +414 Hover/Click
Dec24 240503 44.21 44.47 43.71 44.07 -0.17 20,203 115,948 +828 Hover/Click
Jan25 240503 44.49 44.66 44.00 44.35 -0.17 5,513 19,084 +108 Hover/Click
Mar25 240503 44.81 44.95 44.27 44.65 -0.17 4,565 14,004 +1,292 Hover/Click
May25 240503 44.86 45.16 44.53 44.92 -0.16 559 4,390 +189 Hover/Click
Jul25 240503 45.26 45.38 44.73 45.16 -0.16 517 2,576 -98 Hover/Click
Total Volume and Open Interest 125,795 556,620 +4,566  
Canola(WCE) Weekly Monthly
May24 240503 633.0 633.0 633.0 633.0 +10.1       Hover/Click
Jul24 240503 636.2 648.2 634.3 647.0 +10.1 23,785 164,306 -3,118 Hover/Click
Nov24 240503 649.9 661.7 649.9 660.8 +8.7 10,490 69,119 +502 Hover/Click
Jan25 240503 660.1 669.4 660.0 668.4 +7.9 995 10,158 +89 Hover/Click
Mar25 240503 666.5 674.0 665.6 673.2 +8.0 96 1,569 +8 Hover/Click
May25 240503 672.5 674.9 672.5 674.1 +7.8 26 138 -4 Hover/Click
Total Volume and Open Interest 35,396 245,342 -2,520  
Corn(CBOT) Weekly Monthly
May24 240503 451.25 458.50 446.25 447.00 -5.00 2,944 5,072 -992 Hover/Click
Jul24 240503 459.50 468.00 457.25 460.25 +0.50 240,171 717,704 +11,909 Hover/Click
Sep24 240503 467.00 474.50 466.00 469.25 +2.25 53,616 229,678 +3,137 Hover/Click
Dec24 240503 479.25 486.25 478.75 482.75 +3.25 81,552 370,588 +3,311 Hover/Click
Mar25 240503 491.75 498.25 491.25 495.25 +3.00 12,968 55,261 +1,650 Hover/Click
May25 240503 499.50 506.00 499.25 503.50 +3.00 4,046 12,589 +276 Hover/Click
Jul25 240503 505.25 511.50 505.25 509.25 +2.75 4,369 27,541 +687 Hover/Click
Sep25 240503 488.00 491.75 486.75 490.25 +3.00 354 3,150 +93 Hover/Click
Dec25 240503 490.50 495.50 490.50 494.00 +3.00 3,334 26,952 +722 Hover/Click
Mar26 240503 500.50 505.75 500.50 504.25 +3.00 272 691 -28 Hover/Click
Total Volume and Open Interest 404,566 1,451,756 +21,451  
Wheat(CBOT) Weekly Monthly
May24 240503 606.00 609.25 606.00 606.00 +19.50 67 368 -241 Hover/Click
Jul24 240503 603.25 632.50 603.00 622.50 +18.25 65,654 206,111 +612 Hover/Click
Sep24 240503 623.50 651.50 623.25 643.00 +18.75 16,873 66,198 -2 Hover/Click
Dec24 240503 647.50 675.75 647.50 668.50 +18.00 15,493 69,624 -121 Hover/Click
Mar25 240503 672.25 694.75 670.75 688.25 +16.75 4,028 12,986 +440 Hover/Click
May25 240503 688.50 704.50 682.25 698.75 +15.75 1,754 3,702 +104 Hover/Click
Total Volume and Open Interest 106,185 363,257 +1,111  
Wheat(KCBT) Weekly Monthly
May24 240503 675.00 675.00 660.00 660.00 +23.00 4 16 -3 Hover/Click
Jul24 240503 636.50 662.25 635.50 650.25 +13.75 30,925 131,508 +230 Hover/Click
Sep24 240503 649.75 674.50 649.00 663.25 +13.75 10,351 48,840 +241 Hover/Click
Dec24 240503 671.50 694.00 670.50 683.00 +12.25 6,447 38,202 +350 Hover/Click
Mar25 240503 688.00 709.00 688.00 698.75 +12.00 1,727 6,134 +278 Hover/Click
May25 240503 697.50 714.50 697.50 705.00 +11.25 727 1,400 +18 Hover/Click
Jul25 240503 690.00 703.75 689.25 695.00 +7.50 235 911 +83 Hover/Click
Total Volume and Open Interest 50,454 227,225 +1,208  
Wheat(MGE) Weekly Monthly
May24 240503 708.25 708.25 708.25 708.25 unch 27 4 -27 Hover/Click
Jul24 240503 707.50 724.00 703.25 714.50 +5.25 4,648 31,019 -3 Hover/Click
Sep24 240503 713.25 729.00 709.00 719.50 +4.75 1,548 9,698 +170 Hover/Click
Dec24 240503 723.50 739.75 723.50 731.25 +5.25 650 6,543 -35 Hover/Click
Mar25 240503 736.00 746.00 736.00 741.75 +5.50 68 1,042 +20 Hover/Click
May25 240503 744.50 747.50 744.00 745.25 +8.25 0 107 +0 Hover/Click
Total Volume and Open Interest 6,957 48,498 +135  
Oats(CBOT) Weekly Monthly
May24 240503 391.00 396.00 391.00 396.00 +8.00 0 19 +0 Hover/Click
Jul24 240503 385.50 388.50 383.00 387.25 +0.75 879 2,539 -4 Hover/Click
Sep24 240503 370.75 372.00 370.75 372.00 -0.75 15 43 +0 Hover/Click
Dec24 240503 371.00 372.00 368.00 368.00 -2.00 60 602 +3 Hover/Click
Total Volume and Open Interest 955 3,209 +0  
Rough Rice(CBOT) Weekly Monthly
May24 240503 18.65 18.74 18.65 18.74 +0.57 5 143 -6 Hover/Click
Jul24 240503 18.33 18.90 18.27 18.85 +0.51 857 5,377 -93 Hover/Click
Sep24 240503 15.18 15.24 15.15 15.23 +0.07 116 3,087 -6 Hover/Click
Nov24 240503 15.23 15.31 15.23 15.31 +0.08 39 179 +17 Hover/Click
Total Volume and Open Interest 1,017 8,858 -88  
Live Cattle(CME) Weekly Monthly
Jun24 240503 177.400 177.600 175.935 176.685 -0.115 32,025 103,079 -289 Hover/Click
Aug24 240503 174.350 175.330 173.800 174.580 +0.630 17,645 74,171 +1,304 Hover/Click
Oct24 240503 177.800 178.880 177.350 178.050 +0.670 12,422 45,581 -18 Hover/Click
Dec24 240503 182.380 183.300 181.900 182.380 +0.395 6,415 30,999 +108 Hover/Click
Feb25 240503 185.950 186.800 185.500 185.950 +0.300 2,370 12,081 +182 Hover/Click
Apr25 240503 188.350 189.130 187.850 188.350 +0.315 1,122 7,878 +239 Hover/Click
Total Volume and Open Interest 72,763 279,060 +1,754  
Feeder Cattle(CME) Weekly Monthly
May24 240503 243.630 244.400 242.600 243.300 -0.300 2,241 7,764 -155 Hover/Click
Aug24 240503 255.235 255.850 253.750 254.750 -0.485 9,547 22,617 -308 Hover/Click
Sep24 240503 256.130 256.835 254.880 255.785 -0.200 2,816 6,691 +68 Hover/Click
Oct24 240503 255.830 257.100 255.250 256.130 +0.045 1,852 5,527 -27 Hover/Click
Nov24 240503 255.050 256.250 254.380 255.400 +0.115 648 3,761 +61 Hover/Click
Jan25 240503 252.700 253.435 251.750 252.735 +0.185 325 2,579 +4 Hover/Click
Mar25 240503 251.285 252.100 250.800 251.450 +0.165 78 324 +10 Hover/Click
Total Volume and Open Interest 17,525 49,319 -338  
Lean Hogs(CME) Weekly Monthly
May24 240503 93.030 93.030 92.400 92.430 -0.650 726 4,257 -275  
Jun24 240503 99.930 99.930 98.830 98.950 -0.980 25,581 88,950 -3,498 Hover/Click
Jul24 240503 103.580 103.580 102.580 102.850 -0.680 10,207 52,424 +991 Hover/Click
Aug24 240503 102.200 102.200 101.300 101.730 -0.470 7,066 43,079 +347 Hover/Click
Oct24 240503 84.700 85.100 84.450 84.650 -0.230 5,085 55,966 +237 Hover/Click
Dec24 240503 76.480 76.850 76.250 76.450 -0.250 5,617 38,309 +483 Hover/Click
Feb25 240503 80.350 80.500 79.930 80.130 -0.200 1,502 9,899 +237 Hover/Click
Apr25 240503 84.150 84.400 83.850 84.000 -0.150 463 4,026 +147 Hover/Click
Total Volume and Open Interest 56,321 298,595 -1,335  
Class III Milk(CME) Weekly Monthly
May24 240503 18.37 18.57 18.30 18.41 +0.09 582 4,197 -42 Hover/Click
Jun24 240503 18.95 19.32 18.95 19.24 +0.34 852 4,445 +107 Hover/Click
Jul24 240503 19.09 19.48 19.09 19.28 +0.23 261 2,456 +44 Hover/Click
Aug24 240503 19.22 19.49 19.20 19.30 +0.11 93 1,556 +21 Hover/Click
Sep24 240503 19.26 19.50 19.26 19.35 +0.11 86 1,375 +57 Hover/Click
Oct24 240503 19.11 19.24 19.05 19.14 +0.04 67 1,156 +35 Hover/Click
Nov24 240503 18.83 18.90 18.77 18.85 +0.10 35 1,175 +10 Hover/Click
Dec24 240503 18.35 18.44 18.35 18.37 +0.04 33 1,034 +14 Hover/Click
Jan25 240503 18.11 18.20 18.11 18.15 +0.09 1 635 +0 Hover/Click
Feb25 240503 18.04 18.04 18.04 18.04 -0.06 1 645 +1 Hover/Click
Mar25 240503 18.10 18.10 18.10 18.10 +0.05 2 580 +2 Hover/Click
Apr25 240503 18.09 18.09 18.09 18.09 unch 28 382 -2 Hover/Click
May25 240503 18.13 18.14 18.13 18.14 +0.01 3 378 -3 Hover/Click
Total Volume and Open Interest 2,046 20,860 +246  
Cocoa(ICE) Weekly Monthly
May24 240503 8550 8550 8505 8505 +22 22 15 -89 Hover/Click
Jul24 240503 7282 8218 6990 8145 +582 23,064 51,677 -1,805 Hover/Click
Sep24 240503 6893 7803 6576 7733 +627 11,627 32,666 -278 Hover/Click
Dec24 240503 6258 7225 6113 7187 +642 8,669 37,291 +488 Hover/Click
Mar25 240503 5670 6600 5560 6575 +647 5,822 15,177 +53 Hover/Click
May25 240503 5517 6346 5400 6324 +591 1,629 7,184 +254 Hover/Click
Jul25 240503 5436 6212 5298 6189 +559 572 5,112 -7 Hover/Click
Total Volume and Open Interest 52,162 151,231 -1,125  
Coffee "C"(ICE) Weekly Monthly
May24 240503 207.75 208.95 205.90 205.90 -2.75 9 339 -26 Hover/Click
Jul24 240503 205.95 208.45 200.05 200.75 -5.35 30,898 114,613 -3,888 Hover/Click
Sep24 240503 204.25 206.65 198.65 199.10 -5.25 14,687 59,852 +789 Hover/Click
Dec24 240503 202.50 204.60 197.05 197.40 -5.10 6,918 34,169 +247 Hover/Click
Mar25 240503 202.00 204.05 196.40 196.75 -5.15 2,776 12,904 +146 Hover/Click
May25 240503 200.90 202.75 195.70 195.85 -5.10 312 4,301 -5 Hover/Click
Total Volume and Open Interest 55,980 235,089 -2,723  
Orange Juice(ICE) Weekly Monthly
May24 240503 390.00 390.00 390.00 390.00 -2.90 5 50 -4 Hover/Click
Jul24 240503 373.40 374.00 367.00 370.00 -2.90 538 7,075 +48 Hover/Click
Sep24 240503 371.30 372.15 366.00 368.45 -2.55 52 989 +12 Hover/Click
Nov24 240503 366.85 366.85 366.85 366.85 -2.70 34 186 +32 Hover/Click
Jan25 240503 362.05 362.05 362.05 362.05 -2.70 0 47 +0 Hover/Click
Mar25 240503 355.85 355.85 355.85 355.85 -2.70 0 3 +0 Hover/Click
Total Volume and Open Interest 629 8,351 +88  
Sugar #11(ICE) Weekly Monthly
Jul24 240503 19.30 19.52 19.18 19.28 +0.03 45,442 366,753 +2,730 Hover/Click
Oct24 240503 19.31 19.50 19.21 19.30 +0.01 26,684 185,535 +1,109 Hover/Click
Mar25 240503 19.60 19.75 19.48 19.57 unch 12,118 113,744 +246 Hover/Click
May25 240503 19.01 19.15 18.92 19.01 +0.02 6,225 52,642 +713 Hover/Click
Jul25 240503 18.73 18.93 18.71 18.80 +0.06 3,987 36,904 +1,081 Hover/Click
Oct25 240503 18.79 18.97 18.77 18.88 +0.07 1,089 28,754 +141 Hover/Click
Mar26 240503 19.08 19.25 19.08 19.15 +0.08 401 12,478 -66 Hover/Click
May26 240503 18.71 18.78 18.68 18.69 +0.09 167 5,032 -4 Hover/Click
Jul26 240503 18.47 18.52 18.43 18.44 +0.09 69 5,420 +9 Hover/Click
Total Volume and Open Interest 96,216 812,058 +5,963  
London Cocoa(LCE) Weekly Monthly
May24 240503 7047 7464 6619 7463 +319 5,255 11,683 -2,628 Hover/Click
Jul24 240503 6380 7000 6000 6887 +332 13,224 40,224 +859 Hover/Click
Sep24 240503 5915 6502 5538 6403 +370 14,052 47,229 -608 Hover/Click
Dec24 240503 5367 5895 5034 5814 +361 11,518 47,284 +57 Hover/Click
Mar25 240503 4824 5331 4510 5278 +370 9,837 42,222 -64 Hover/Click
May25 240503 4670 5064 4306 5024 +330 4,561 15,634 +601 Hover/Click
Jul25 240503 4299 4916 4157 4876 +324 1,981 10,840 +437 Hover/Click
Total Volume and Open Interest 62,340 226,032 -15  
London Sugar(LCE) Weekly Monthly
Aug24 240503 569.90 576.80 568.70 572.00 +1.50 6,284 47,443 +1,524 Hover/Click
Oct24 240503 546.10 551.80 544.50 547.40 +0.90 1,158 17,023 +2 Hover/Click
Dec24 240503 535.80 539.50 534.30 536.10 -0.40 397 10,541 +103 Hover/Click
Mar25 240503 534.10 538.40 532.80 535.20 unch 138 9,714 +4 Hover/Click
May25 240503 532.00 537.60 532.00 534.40 +0.50 29 3,312 +12 Hover/Click
Total Volume and Open Interest 8,021 91,296 +1,646  
Cotton(ICE) Weekly Monthly
May24 240503 77.36 77.36 77.36 77.36 +2.44 0 2 +0 Hover/Click
Jul24 240503 75.66 78.62 74.93 78.06 +2.44 23,810 104,623 +1,148 Hover/Click
Oct24 240503 75.20 77.11 75.20 77.11 +2.08 14 199 +5 Hover/Click
Dec24 240503 74.21 76.50 74.05 75.97 +1.79 13,220 81,996 +391 Hover/Click
Mar25 240503 75.63 78.06 75.55 77.36 +1.74 2,935 14,022 +873 Hover/Click
May25 240503 77.29 78.88 76.93 78.61 +1.64 657 2,529 +11 Hover/Click
Total Volume and Open Interest 41,472 208,662 +2,793  
Crude Oil(NYM) Weekly Monthly
Jun24 240503 79.07 79.63 77.96 78.11 -0.84 359,652 361,263 -17,371 Hover/Click
Jul24 240503 78.61 79.17 77.62 77.76 -0.72 174,667 247,695 +1,625 Hover/Click
Aug24 240503 78.02 78.65 77.20 77.35 -0.60 100,997 153,835 +13,319 Hover/Click
Sep24 240503 77.44 78.07 76.72 76.86 -0.51 66,461 131,107 -1,522 Hover/Click
Oct24 240503 77.01 77.48 76.22 76.36 -0.42 21,345 85,270 +2,017 Hover/Click
Nov24 240503 76.45 76.94 75.77 75.89 -0.34 19,756 50,669 -143 Hover/Click
Dec24 240503 75.88 76.44 75.30 75.43 -0.30 71,405 189,503 +1,504 Hover/Click
Jan25 240503 75.36 75.89 74.86 74.97 -0.24 9,249 44,554 +523 Hover/Click
Feb25 240503 74.98 75.37 74.42 74.52 -0.19 5,012 32,236 +146 Hover/Click
Mar25 240503 74.52 74.84 73.98 74.08 -0.17 8,124 44,289 -325 Hover/Click
Apr25 240503 73.71 73.96 73.64 73.68 -0.13 1,376 25,940 +91 Hover/Click
May25 240503 73.59 73.94 73.23 73.31 -0.09 1,391 23,152 +349 Hover/Click
Jun25 240503 73.20 73.71 72.83 72.96 -0.08 13,810 100,255 +788 Hover/Click
Jul25 240503 72.65 72.81 72.59 72.59 -0.06 359 22,379 -47 Hover/Click
Aug25 240503 72.23 72.42 72.23 72.23 -0.04 64 14,678 +11 Hover/Click
Sep25 240503 71.90 72.31 71.90 71.91 -0.01 1,493 23,604 +777 Hover/Click
Total Volume and Open Interest 899,734 1,834,325 +5,472  
e-miNY Crude Oil(NYM)
Jun24 240503 79.175 79.600 77.950 78.100 -0.850 11,326 2,356 +299  
Jul24 240503 78.725 79.150 77.625 77.750 -0.725 1,227 320 -12  
Aug24 240503 78.425 78.500 77.200 77.350 -0.600 17 114 -1  
Sep24 240503 77.500 77.925 76.850 76.850 -0.525 1 87 +1  
Oct24 240503 76.700 77.350 76.350 76.350 -0.425 0 14 +0  
Nov24 240503 75.975 76.800 75.900 75.900 -0.350 0 9 +0  
Dec24 240503 76.050 76.325 75.425 75.425 -0.300 40 223 +3  
Jan25 240503 75.450 75.650 74.825 74.975 -0.225 14 9 +2  
Feb25 240503 74.525 74.900 74.525 74.525 -0.175 0 1 +0  
Mar25 240503 74.300 74.300 74.075 74.075 -0.175 0 2 +0  
Total Volume and Open Interest 12,627 3,186 +293  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240503 245.31 246.25 243.05 244.34 +0.03 60,721 96,926 -3,157 Hover/Click
Jul24 240503 246.43 247.53 244.47 245.70 -0.06 38,498 48,654 -1,275 Hover/Click
Aug24 240503 248.02 248.85 245.79 247.08 +0.02 25,891 29,125 -1,501 Hover/Click
Sep24 240503 249.16 250.09 247.11 248.39 +0.10 26,155 47,802 +1,935 Hover/Click
Oct24 240503 250.01 250.91 248.00 249.30 +0.17 11,956 24,703 +268 Hover/Click
Nov24 240503 250.08 250.95 248.17 249.41 +0.20 9,996 24,873 +947 Hover/Click
Dec24 240503 249.73 250.57 247.83 249.04 +0.20 19,867 41,824 +2,920 Hover/Click
Jan25 240503 250.49 250.50 247.91 249.09 +0.23 6,267 13,062 -64 Hover/Click
Feb25 240503 248.93 249.46 247.18 248.36 +0.26 4,454 5,701 -169 Hover/Click
Mar25 240503 246.69 247.57 245.77 246.88 +0.23 4,304 7,641 +216 Hover/Click
Apr25 240503 245.79 245.84 243.85 244.92 +0.20 2,536 5,040 -110 Hover/Click
May25 240503 245.10 245.10 243.50 243.72 +0.19 1,646 2,457 +344 Hover/Click
Jun25 240503 243.07 244.21 241.92 242.89 +0.24 5,592 8,676 +302 Hover/Click
Jul25 240503 242.71 242.71 242.43 242.43 +0.30 272 863 -24 Hover/Click
Total Volume and Open Interest 219,681 368,717 +770  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240503 259.89 262.34 254.81 255.51 -4.14 77,987 131,021 -4,216 Hover/Click
Jul24 240503 256.55 258.96 252.00 252.65 -3.53 58,902 83,818 +2,014 Hover/Click
Aug24 240503 252.13 253.80 247.89 248.62 -2.85 22,145 36,625 -621 Hover/Click
Sep24 240503 246.36 248.29 242.59 243.30 -2.47 18,084 42,527 +163 Hover/Click
Oct24 240503 226.30 227.67 222.45 222.98 -2.46 7,696 24,089 +135 Hover/Click
Nov24 240503 219.85 220.54 216.15 216.61 -2.27 7,080 23,430 +814 Hover/Click
Dec24 240503 215.53 216.40 212.15 212.57 -2.08 8,119 28,525 -116 Hover/Click
Jan25 240503 213.16 213.87 210.13 210.48 -1.92 1,893 10,549 +379 Hover/Click
Feb25 240503 212.95 212.95 210.35 210.35 -1.77 633 2,275 -21 Hover/Click
Mar25 240503 213.07 214.12 211.65 211.87 -1.65 778 5,828 +250 Hover/Click
Total Volume and Open Interest 205,734 401,589 -1,067  
e-miNY RBOB Gasoline(NYM)
Jun24 240503 257.70 257.70 255.50 255.51 -4.14        
Jul24 240503 252.65 252.65 252.65 252.65 -3.53        
Aug24 240503 248.62 248.62 248.62 248.62 -2.85        
Sep24 240503 243.30 243.30 243.30 243.30 -2.47        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jun24 240503 2.031 2.160 2.012 2.142 +0.107 153,739 269,039 -5,868 Hover/Click
Jul24 240503 2.333 2.430 2.305 2.416 +0.085 70,426 266,080 -2,086 Hover/Click
Aug24 240503 2.450 2.539 2.423 2.525 +0.078 28,450 108,921 +570 Hover/Click
Sep24 240503 2.461 2.544 2.439 2.531 +0.066 25,582 156,492 -847 Hover/Click
Oct24 240503 2.568 2.644 2.546 2.632 +0.059 25,178 117,628 +1,634 Hover/Click
Nov24 240503 2.979 3.036 2.959 3.030 +0.046 9,645 61,051 -437 Hover/Click
Dec24 240503 3.504 3.564 3.492 3.561 +0.044 9,480 69,819 +1,874 Hover/Click
Jan25 240503 3.761 3.826 3.761 3.822 +0.038 9,751 86,476 +156 Hover/Click
Feb25 240503 3.596 3.656 3.594 3.652 +0.034 3,622 37,766 +84 Hover/Click
Mar25 240503 3.221 3.258 3.208 3.257 +0.028 6,134 82,479 -531 Hover/Click
Apr25 240503 2.999 3.038 2.995 3.032 +0.016 7,386 76,605 -55 Hover/Click
May25 240503 3.057 3.082 3.045 3.077 +0.010 4,561 30,231 -613 Hover/Click
Jun25 240503 3.241 3.261 3.226 3.259 +0.010 2,900 12,790 +514 Hover/Click
Jul25 240503 3.424 3.452 3.422 3.451 +0.009 1,323 21,341 -10 Hover/Click
Aug25 240503 3.483 3.501 3.472 3.499 +0.008 759 9,913 -37 Hover/Click
Sep25 240503 3.453 3.470 3.444 3.467 +0.004 394 9,245 -52 Hover/Click
Total Volume and Open Interest 364,545 1,581,019 -6,251  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240503 83.90 84.39 82.78 82.96 -0.71 392,637 569,598 -29,212 Hover/Click
Aug24 240503 83.25 83.74 82.29 82.45 -0.58 264,271 319,794 -8,370 Hover/Click
Sep24 240503 82.53 83.11 81.77 81.91 -0.49 166,278 244,745 +5,317 Hover/Click
Oct24 240503 82.01 82.50 81.24 81.37 -0.42 63,855 142,234 +9,236 Hover/Click
Nov24 240503 81.47 81.94 80.74 80.87 -0.37 34,307 109,264 +1,850 Hover/Click
Dec24 240503 80.93 81.40 80.24 80.38 -0.32 111,036 250,753 -197 Hover/Click
Jan25 240503 80.48 80.87 79.76 79.90 -0.28 13,892 62,562 +418 Hover/Click
Feb25 240503 79.98 80.36 79.31 79.43 -0.25 11,954 49,453 +449 Hover/Click
Mar25 240503 79.44 79.87 78.87 78.99 -0.21 13,122 48,057 +381 Hover/Click
Apr25 240503 79.00 79.43 78.48 78.59 -0.17 3,126 33,031 +515 Hover/Click
May25 240503 78.53 78.97 78.12 78.24 -0.13 3,064 33,010 +669 Hover/Click
Jun25 240503 78.26 78.65 77.80 77.93 -0.11 27,027 92,265 +2,839 Hover/Click
Jul25 240503 77.62 77.62 77.62 77.62 -0.09 2,646 17,850 +789 Hover/Click
Aug25 240503 77.30 77.30 77.30 77.30 -0.07 1,142 13,842 +478 Hover/Click
Total Volume and Open Interest 1,148,185 2,294,792 -16,202  
Gas Oil(ICE) Weekly Monthly
May24 240503 747.25 751.00 740.50 746.25 +2.50 34,031 69,292 -9,409 Hover/Click
Jun24 240503 752.75 754.75 744.50 750.00 +2.50 105,800 176,233 -2,860 Hover/Click
Jul24 240503 755.25 757.75 748.00 753.00 +2.25 62,857 114,183 -731 Hover/Click
Aug24 240503 757.75 759.50 750.50 755.50 +2.75 31,537 62,341 -587 Hover/Click
Sep24 240503 759.75 761.75 753.00 757.75 +2.75 27,734 81,446 -86 Hover/Click
Oct24 240503 761.75 763.75 755.50 760.00 +2.75 14,790 60,295 +1,805 Hover/Click
Nov24 240503 757.25 760.25 753.25 757.00 +2.50 7,935 42,989 +527 Hover/Click
Dec24 240503 753.00 755.00 747.00 751.25 +2.75 32,798 94,160 -587 Hover/Click
Jan25 240503 750.75 752.50 746.00 749.00 +2.75 3,582 26,243 +282 Hover/Click
Feb25 240503 748.25 750.00 743.25 747.00 +3.00 2,122 13,151 +16 Hover/Click
Total Volume and Open Interest 343,558 853,148 -7,681  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240503 79.20 79.63 77.92 78.11 -0.84 52,335 94,791 +1,690 Hover/Click
Jul24 240503 78.85 79.18 77.63 77.76 -0.72 82,197 75,252 +1,120 Hover/Click
Aug24 240503 78.32 78.59 77.23 77.35 -0.60 79,735 49,033 +5,659 Hover/Click
Sep24 240503 77.74 78.00 76.77 76.86 -0.51 69,839 64,031 +3,935 Hover/Click
Oct24 240503 77.16 77.49 76.34 76.36 -0.42 26,823 18,470 +298 Hover/Click
Nov24 240503 76.53 76.88 75.89 75.89 -0.35 12,456 15,021 +119 Hover/Click
Dec24 240503 76.01 76.23 75.40 75.43 -0.30 16,005 95,716 +327 Hover/Click
Jan25 240503 75.30 75.30 74.97 74.97 -0.24 1,012 11,008 -92 Hover/Click
Feb25 240503 74.52 74.52 74.52 74.52 -0.19 300 5,576 +21 Hover/Click
Mar25 240503 74.50 74.50 74.08 74.08 -0.17 1,467 8,352 +10 Hover/Click
Apr25 240503 74.07 74.07 73.68 73.68 -0.13 366 3,475 +74 Hover/Click
May25 240503 73.31 73.31 73.31 73.31 -0.09 140 3,444 +35 Hover/Click
Jun25 240503 73.51 73.65 72.96 72.96 -0.08 2,778 21,599 -52 Hover/Click
Jul25 240503 72.59 72.59 72.59 72.59 -0.06 40 4,088 +0 Hover/Click
Aug25 240503 72.24 72.24 72.24 72.24 -0.03 41 3,714 +3 Hover/Click
Sep25 240503 71.91 71.91 71.91 71.91 -0.01 9 6,346 +0 Hover/Click
Total Volume and Open Interest 348,452 578,308 +13,271  
US Dollar Index(ICE) Weekly Monthly
Jun24 240503 105.175 105.245 104.410 104.918 -0.260 18,589 45,574 -2,070 Hover/Click
Sep24 240503 104.810 104.810 104.035 104.548 -0.260 73 695 +23 Hover/Click
Dec24 240503 104.000 104.198 104.000 104.198 -0.260 0 5 +0 Hover/Click
Total Volume and Open Interest 18,662 46,274 -2,047  
Australian Dollar(CME) Weekly Monthly
Jun24 240503 65.75 66.72 65.74 66.22 +0.40 126,684 217,090 -3,130 Hover/Click
Sep24 240503 65.94 66.80 65.89 66.38 +0.41 104 718 +7 Hover/Click
Dec24 240503 66.14 66.49 66.01 66.49 +0.40 4 815 -4 Hover/Click
Total Volume and Open Interest 127,005 219,480 -3,257  
British Pound(CME) Weekly Monthly
Jun24 240503 125.37 126.38 125.32 125.54 +0.12 108,464 220,270 -6,319 Hover/Click
Sep24 240503 125.56 126.42 125.45 125.63 +0.12 12 3,282 +6 Hover/Click
Dec24 240503 125.68 125.87 125.55 125.73 +0.13 9 1,194 +2 Hover/Click
Total Volume and Open Interest 108,564 226,856 -6,290  
Canadian Dollar(CME) Weekly Monthly
Jun24 240503 73.20 73.54 73.09 73.14 -0.07 81,718 205,349 -2,740 Hover/Click
Sep24 240503 73.35 73.66 73.23 73.27 -0.07 355 4,790 -43 Hover/Click
Dec24 240503 73.47 73.73 73.37 73.41 -0.06 58 2,186 +9 Hover/Click
Mar25 240503 73.64 73.82 73.51 73.55 -0.07 0 377 +0 Hover/Click
Total Volume and Open Interest 82,163 213,829 -2,754  
Japanese Yen(CME) Weekly Monthly
Jun24 240503 65.52 66.28 65.46 65.82 +0.06 306,048 321,789 -8,436 Hover/Click
Sep24 240503 66.34 67.16 66.34 66.71 +0.06 986 2,321 -19 Hover/Click
Dec24 240503 67.50 67.90 67.49 67.58 +0.05 131 795 +52 Hover/Click
Total Volume and Open Interest 308,676 328,720 -8,652  
Swiss Franc(CME) Weekly Monthly
Jun24 240503 110.38 111.60 110.37 111.04 +0.60 40,466 97,680 -333 Hover/Click
Sep24 240503 111.70 112.69 111.53 112.19 +0.60 19 400 -2 Hover/Click
Dec24 240503 113.50 113.63 112.72 113.37 +0.62 0 90 +0 Hover/Click
Total Volume and Open Interest 40,485 98,252 -335  
EuroFX(CME) Weekly Monthly
Jun24 240503 107.46 108.33 107.44 107.87 +0.37 183,635 641,811 +2,053 Hover/Click
Sep24 240503 107.91 108.75 107.90 108.32 +0.37 689 4,236 -9 Hover/Click
Dec24 240503 108.42 108.82 108.39 108.81 +0.37 45 1,880 +8 Hover/Click
Total Volume and Open Interest 185,170 652,697 +2,349  
Mexican Peso(CME) Weekly Monthly
Jun24 240503 585.00 590.13 582.88 585.63 +0.25 88,907 249,448 +393 Hover/Click
Sep24 240503 580.50 581.75 575.13 577.25 +0.13 0 88 +0 Hover/Click
Total Volume and Open Interest 88,910 249,547 +394  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240503 59.6200 60.5000 59.5700 60.1600 +0.4800 29,416 60,295 -395 Hover/Click
Sep24 240503 59.8600 60.4200 59.5800 60.1600 +0.4800 11 80 +1 Hover/Click
Total Volume and Open Interest 29,427 60,390 -394  
Brazilian Real(CME) Weekly Monthly
Jun24 240503 195.35 197.70 195.00 196.75 +1.60 17,241 58,577 +2,269 Hover/Click
Jul24 240503 194.80 197.05 194.45 196.20 +1.55 76 25 +15  
Aug24 240503 195.65 195.65 195.65 195.65 +1.55        
Sep24 240503 195.10 195.10 195.10 195.10 +1.60       Hover/Click
Total Volume and Open Interest 17,317 58,602 +2,284  
Bitcoin RR(CME) Weekly Monthly
May24 240503 59565 63665 59265 62590 +2825 7,940 14,928 +486 Hover/Click
Jun24 240503 60260 64155 59690 63095 +2890 1,364 8,738 -211 Hover/Click
Jul24 240503 60790 64695 60205 63645 +2930 417 857 +171 Hover/Click
Aug24 240503 64100 65125 60630 64100 +2950 20 96 +0 Hover/Click
Sep24 240503 61390 65495 61065 64480 +2915 23 178 +10 Hover/Click
Total Volume and Open Interest 9,764 24,826 +418  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240503 114~290 116~180 114~250 115~300 +0~260 448,312 1,585,347 +12,320 Hover/Click
Sep24 240503 115~000 116~180 114~280 116~000 +0~270 954 2,389 +281 Hover/Click
Dec24 240503 116~000 116~000 115~020 116~000 +0~270 0 26 +0 Hover/Click
Total Volume and Open Interest 449,266 1,587,762 +12,601  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240503 108~075 109~095 108~060 108~275 +0~160 2,083,746 4,438,723 +56,073 Hover/Click
Sep24 240503 108~160 109~165 108~150 109~035 +0~155 9,460 17,873 +997 Hover/Click
Dec24 240503 109~125 109~125 108~250 109~125 +0~155 12 11 +10 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240503 105~116 106~032 105~102 105~236 +0~106 1,617,486 6,072,688 +67,550 Hover/Click
Sep24 240503 105~214 106~132 105~210 106~024 +0~110 2,190 12,156 +1,170 Hover/Click
Dec24 240503 106~174 106~174 106~174 106~174 +0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240503 101~201 101~297 101~190 101~242 +0~042 1,001,609 4,151,047 +42,064 Hover/Click
Sep24 240503 101~295 102~092 101~291 102~032 +0~053 595 5,055 +474 Hover/Click
Dec24 240503 102~157 102~157 102~157 102~157 +0~053       Hover/Click
Total Volume and Open Interest 1,002,204 4,156,102 +42,538  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240503 94.940 94.995 94.930 94.955 +0.020 66,772 292,012 +7,597  
Sep24 240503 95.125 95.195 95.105 95.155 +0.050 67,573 241,168 +1,560  
Dec24 240503 95.290 95.395 95.270 95.345 +0.075 113,528 334,403 -9,632  
Mar25 240503 95.445 95.575 95.425 95.520 +0.095 75,429 197,747 +5,519  
Jun25 240503 95.585 95.730 95.570 95.670 +0.105 51,114 178,531 -2,765  
Sep25 240503 95.700 95.860 95.700 95.795 +0.105 31,436 138,711 -24  
Dec25 240503 95.825 95.970 95.815 95.905 +0.100 51,039 193,073 -2,617  
Mar26 240503 95.915 96.050 95.905 95.995 +0.095 19,974 101,370 -41  
Jun26 240503 95.995 96.120 95.985 96.070 +0.090 13,882 72,574 +253  
Sep26 240503 96.060 96.175 96.055 96.130 +0.085 12,266 50,503 +408  
Dec26 240503 96.115 96.225 96.100 96.180 +0.080 15,475 58,372 +295  
Mar27 240503 96.170 96.265 96.150 96.225 +0.080 9,828 48,230 +942  
Jun27 240503 96.210 96.300 96.185 96.260 +0.080 8,876 40,775 -328  
Sep27 240503 96.235 96.320 96.210 96.280 +0.075 8,839 32,836 +1,682  
Dec27 240503 96.245 96.330 96.225 96.290 +0.075 8,645 39,857 -1,368  
Mar28 240503 96.230 96.335 96.230 96.295 +0.070 5,354 12,831 -890  
Jun28 240503 96.255 96.340 96.240 96.300 +0.065 4,912 10,351 -492  
Sep28 240503 96.265 96.335 96.245 96.300 +0.060 2,213 5,445 -210  
Total Volume and Open Interest 583,627 2,301,424 +3,743  
Ultra T-Bond(CBOT)
Jun24 240503 120~22 122~23 120~16 122~05 +1~08 359,585 1,642,581 -4,312  
Sep24 240503 121~01 122~23 120~19 122~08 +1~10 20 40 +4  
Dec24 240503 123~14 123~14 123~14 123~14 +1~10        
Total Volume and Open Interest 359,605 1,642,621 -4,308  
Ultra 10-Yr T-Note(CBOT)
Jun24 240503 111~015 112~095 110~315 111~260 +0~190 567,202 2,117,640 +39,289  
Sep24 240503 111~160 112~190 111~155 112~075 +0~195 0 14 +0  
Dec24 240503 112~185 112~185 112~185 112~185 +0~195        
Total Volume and Open Interest 567,202 2,117,654 +39,289  
30 Day Federal Funds(CBOT)
May24 240503 94.673 94.673 94.670 94.673 unch 33,507 406,988 +486  
Jun24 240503 94.690 94.700 94.685 94.690 unch 11,233 114,067 +3,870  
Jul24 240503 94.705 94.725 94.700 94.700 -0.005 66,778 327,539 -7,837  
Aug24 240503 94.765 94.815 94.760 94.770 +0.010 97,088 198,667 +10,856  
Sep24 240503 94.805 94.870 94.800 94.820 +0.015 12,509 50,311 +2,830  
Oct24 240503 94.865 94.960 94.860 94.895 +0.030 50,022 138,905 +20,351  
Total Volume and Open Interest 340,791 1,466,229 +45,858  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240503 144.33 144.48 144.29 144.40 +0.06 1,081 13,621 -275 Hover/Click
Sep24 240503 144.17 144.17 144.17 144.17 unch 1 1 +1 Hover/Click
Dec24 240503 143.27 143.27 143.27 143.27 unch       Hover/Click
Total Volume and Open Interest 1,082 13,622 -274  
Euro-Buxl(EUREX)
Jun24 240503 130.10 131.68 129.82 130.40 +0.64 132,813 243,407 -1,032  
Sep24 240503 132.62 132.80 131.66 131.84 +0.76 34 41 +25  
Dec24 240503 131.72 131.72 131.72 131.72 +0.64        
Total Volume and Open Interest 132,847 243,448 -1,007  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240503 130.50 131.57 130.50 130.89 +0.50 981,552 1,420,728 -111,622 Hover/Click
Sep24 240503 131.31 132.28 131.31 131.60 +0.50 1,158 4,839 +725 Hover/Click
Dec24 240503 131.11 131.11 131.11 131.11 +0.36       Hover/Click
Total Volume and Open Interest 982,710 1,425,567 -110,897  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240503 116.65 117.29 116.65 116.92 +0.34 717,976 1,326,312 -90,781 Hover/Click
Sep24 240503 116.38 116.38 116.38 116.38 +0.34 0 600 -100 Hover/Click
Dec24 240503 118.07 118.07 118.07 118.07 +0.28       Hover/Click
Total Volume and Open Interest 717,976 1,326,912 -90,881  
Euro-Schatz(EUREX)
Jun24 240503 105.18 105.39 105.18 105.29 +0.13 638,398 2,373,179 -91,113  
Sep24 240503 105.64 105.64 105.62 105.62 +0.14 3 123 +3  
Dec24 240503 106.43 106.43 106.43 106.43 +0.13        
Total Volume and Open Interest 638,401 2,373,302 -91,110  
3-Mth Euribor(EUREX)
Jun24 240503 96.300 96.305 96.295 96.300 +0.005 2,599 4,163 -132  
Sep24 240503 96.535 96.570 96.530 96.560 +0.045 3,302 2,447 -247  
Dec24 240503 96.725 96.795 96.725 96.770 +0.065 1,853 3,297 +18  
Total Volume and Open Interest 115,170 42,341 -83  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240503 96~17 97~14 96~14 96~31 +0~20 237,596 639,427 +3,568 Hover/Click
Sep24 240503 97~02 97~02 97~02 97~02 +0~20 0 336 +0 Hover/Click
Total Volume and Open Interest 237,596 639,763 +3,568  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240503 96.295 96.310 96.290 96.300 +0.005 158,228 703,625 +703,625  
Sep24 240503 96.530 96.595 96.525 96.555 +0.040 224,453 463,546 +463,546  
Dec24 240503 96.730 96.825 96.720 96.765 +0.060 230,555 501,875 +501,875  
Total Volume and Open Interest 1,696,266 4,247,771 +4,247,771  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240503 95.57 95.58 95.56 95.57 unch 34,466 263,648 +1,251  
Sep24 240503 95.50 95.53 95.50 95.51 +0.01 34,382 304,055 +984  
Dec24 240503 95.52 95.56 95.51 95.54 +0.02 32,757 264,609 +4,234  
Mar25 240503 95.61 95.63 95.59 95.62 +0.01 19,461 141,353 +2,743  
Jun25 240503 95.70 95.73 95.68 95.72 +0.02 10,488 109,320 +165  
Sep25 240503 95.79 95.83 95.76 95.82 +0.03 9,247 96,176 -3,580  
Dec25 240503 95.85 95.89 95.83 95.88 +0.02 7,664 101,077 +836  
Mar26 240503 95.89 95.93 95.87 95.92 +0.03 5,608 50,636 -105  
Jun26 240503 95.94 95.94 95.93 95.93 +0.02 46 5,203 -25  
Sep26 240503 95.88 95.92 95.88 95.92 +0.01 25 521 +0  
Total Volume and Open Interest 154,144 1,337,097 +6,503  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240503 95.54 95.59 95.52 95.57 +0.03 197,888 1,086,127 +5,475  
Sep24 240503 95.57 95.57 95.57 95.57 +0.03        
Total Volume and Open Interest 197,888 1,086,127 +5,475  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240503 95.94 95.98 95.93 95.97 +0.03 186,083 829,998 -221  
Sep24 240503 95.97 95.97 95.97 95.97 +0.03        
Total Volume and Open Interest 186,083 829,998 -221  
Gold(CMX) Weekly Monthly
Jun24 240503 2313.5 2330.7 2285.2 2308.6 -1.0 193,658 390,122 -5,733 Hover/Click
Aug24 240503 2335.2 2352.0 2308.7 2330.6 -1.0 21,422 90,474 +8,570 Hover/Click
Oct24 240503 2357.4 2374.0 2329.6 2352.7 -0.9 681 13,393 +55 Hover/Click
Dec24 240503 2380.6 2396.4 2351.6 2374.9 -1.0 2,498 23,578 +617 Hover/Click
Feb25 240503 2397.9 2418.6 2375.4 2397.0 -1.3 234 3,052 +33 Hover/Click
Apr25 240503 2417.3 2432.0 2394.8 2416.2 -2.0 39 2,042 +25 Hover/Click
Jun25 240503 2420.0 2436.2 2420.0 2436.2 -2.2 2 1,222 -1 Hover/Click
Aug25 240503 2455.1 2455.1 2455.1 2455.1 -2.5 0 23 +0 Hover/Click
Oct25 240503 2473.1 2473.1 2473.1 2473.1 -3.0 0 26 +0 Hover/Click
Dec25 240503 2480.0 2491.1 2480.0 2491.1 -3.5 1 1,897 +0 Hover/Click
Feb26 240503 2511.3 2511.3 2511.3 2511.3 -5.5       Hover/Click
Total Volume and Open Interest 218,856 526,097 +3,509  
Silver(CMX) Weekly Monthly
May24 240503 2663.0 2678.5 2615.0 2644.5 -13.8 277 765 -378 Hover/Click
Jul24 240503 2694.0 2714.0 2634.5 2669.0 -13.9 63,277 135,754 +10 Hover/Click
Sep24 240503 2720.5 2740.5 2664.0 2697.2 -13.7 2,749 12,731 +304 Hover/Click
Dec24 240503 2761.0 2777.5 2704.0 2735.7 -14.7 741 12,281 +130 Hover/Click
Mar25 240503 2815.5 2815.5 2749.5 2774.1 -15.5 79 1,483 -10 Hover/Click
May25 240503 2799.9 2799.9 2799.9 2799.9 -15.6 47 118 +0 Hover/Click
Jul25 240503 2823.4 2823.4 2823.4 2823.4 -17.5 4 37 +4 Hover/Click
Total Volume and Open Interest 68,762 165,202 +207  
Platinum(NYMEX) Weekly Monthly
Jul24 240503 964.3 980.3 957.5 965.3 +2.7 26,930 66,948 -149 Hover/Click
Oct24 240503 975.2 991.0 969.0 976.8 +2.7 951 11,296 -7 Hover/Click
Jan25 240503 986.0 1000.7 980.0 987.5 +2.9 349 1,445 +107 Hover/Click
Apr25 240503 996.3 1010.0 990.1 997.4 +2.9 85 113 +21 Hover/Click
Total Volume and Open Interest 28,460 80,277 -53  
Palladium(NYMEX) Weekly Monthly
Jun24 240503 938.00 960.00 929.00 948.40 +9.30 5,223 22,005 +252 Hover/Click
Sep24 240503 947.00 967.50 939.00 956.80 +8.80 676 2,620 +318 Hover/Click
Dec24 240503 959.50 970.00 959.50 969.40 +9.90 65 43 +33 Hover/Click
Total Volume and Open Interest 5,972 24,682 +608  
Copper(CMX) Weekly Monthly
May24 240503 451.45 457.35 450.45 457.35 +7.95 864 4,402 -275 Hover/Click
Jul24 240503 450.20 456.90 448.30 455.70 +7.25 90,805 186,287 +656 Hover/Click
Sep24 240503 451.50 458.05 449.80 456.95 +7.00 9,579 51,938 +315 Hover/Click
Dec24 240503 453.40 459.60 451.75 458.70 +6.85 4,075 38,930 +149 Hover/Click
Mar25 240503 454.15 459.80 453.20 459.35 +6.70 1,194 6,527 +248 Hover/Click
Total Volume and Open Interest 107,593 297,663 +1,222  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240503 38642 38958 38584 38832 +450 149,296 93,384 +1,450 Hover/Click
Sep24 240503 39050 39333 38966 39211 +450 166 480 -12 Hover/Click
Dec24 240503 39255 39317 39255 39255 +461 1 16 +1 Hover/Click
Mar25 240503 39480 39480 39480 39480 +463 0 3 +0 Hover/Click
Total Volume and Open Interest 149,463 93,883 +1,439  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240503 38643 38958 38585 38832 +450 96,980 16,991 +1,100 Hover/Click
Sep24 240503 39001 39337 38961 39211 +450 308 644 +52 Hover/Click
Dec24 240503 39054 39302 39054 39255 +461 2 8 +0 Hover/Click
Mar25 240503 39480 39480 39480 39480 +463 0 1 +0 Hover/Click
Total Volume and Open Interest 97,290 17,644 +1,152  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240503 5110.25 5166.75 5099.25 5154.75 +63.25 1,573,131 1,979,101 +1,078 Hover/Click
Sep24 240503 5164.00 5226.25 5155.75 5212.00 +64.00 2,948 25,409 +508 Hover/Click
Dec24 240503 5219.75 5273.75 5212.50 5267.25 +64.50 73 3,539 +1 Hover/Click
Mar25 240503 5321.25 5321.25 5321.25 5321.25 +62.50 0 280 +0 Hover/Click
Total Volume and Open Interest 1,576,152 2,009,091 +1,587  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240503 5110.50 5168.00 5099.00 5154.75 +63.25 1,151,389 252,201 -1,117 Hover/Click
Sep24 240503 5165.50 5223.00 5156.25 5212.00 +64.00 2,195 3,296 +24 Hover/Click
Dec24 240503 5217.50 5275.00 5214.00 5267.25 +64.50 93 297 -9 Hover/Click
Mar25 240503 5321.25 5321.25 5321.25 5321.25 +62.50 0 25 +0 Hover/Click
Total Volume and Open Interest 1,153,677 255,825 -1,102  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240503 17744.25 18050.25 17719.50 18000.75 +351.00 635,300 235,268 -4,430 Hover/Click
Sep24 240503 17946.50 18260.00 17939.50 18222.75 +355.00 913 3,093 +4 Hover/Click
Dec24 240503 18209.50 18469.00 18209.50 18434.50 +355.00 8 159 -1 Hover/Click
Total Volume and Open Interest 636,221 238,529 -4,427  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240503 17745.00 18050.00 17719.00 18000.75 +351.00 1,470,541 74,307 -6,210 Hover/Click
Sep24 240503 17953.25 18255.00 17939.25 18222.75 +355.00 4,087 3,283 +420 Hover/Click
Dec24 240503 18215.00 18471.00 18164.25 18434.50 +355.00 419 312 +0 Hover/Click
Total Volume and Open Interest 1,475,047 77,941 -5,790  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240503 2919.00 2972.20 2910.20 2944.80 +28.60 12,546 35,163 +259 Hover/Click
Sep24 240503 2969.80 2984.60 2969.80 2969.80 +36.30 0 2 +0 Hover/Click
Dec24 240503 2984.50 2984.50 2984.50 2984.50 +29.30       Hover/Click
Total Volume and Open Interest 12,546 35,165 +259  
Volatility Index(CBOE)
May24 240503 15.05 15.07 14.49 14.59 -0.57 86,827 153,673 -2,072  
Jun24 240503 15.50 15.57 15.05 15.17 -0.48 49,969 93,788 +2,707  
Jul24 240503 16.17 16.22 15.75 15.89 -0.40 17,815 47,563 +903  
Aug24 240503 16.65 16.68 16.32 16.44 -0.26 8,639 28,592 -181  
Total Volume and Open Interest 177,913 377,698 +3,020  
S & P 600(CME)
Jun24 240503 1307.80 1319.50 1307.80 1307.80 +10.40 6 584 -3  
Sep24 240503 1323.00 1323.00 1323.00 1323.00 +10.50        
Total Volume and Open Interest 6 584 -3  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240503 2026.40 2070.00 2019.10 2045.80 +18.60 186,415 471,330 -3,215 Hover/Click
Sep24 240503 2045.00 2090.80 2040.70 2067.40 +19.10 57 1,019 +12 Hover/Click
Dec24 240503 2087.10 2087.10 2087.10 2087.10 +20.50       Hover/Click
Total Volume and Open Interest 186,472 472,349 -3,203  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240503 2024.10 2069.50 2019.30 2045.80 +18.60 59,032 26,633 +188 Hover/Click
Sep24 240503 2046.00 2090.00 2040.80 2067.40 +19.10 332 2,694 -35 Hover/Click
Dec24 240503 2087.10 2087.10 2087.10 2087.10 +20.50 0 14 +0 Hover/Click
Total Volume and Open Interest 59,364 29,362 +153  
Nikkei 225(CME)
Jun24 240503 37970 38405 37835 38385 +485 11,156 15,844 +200  
Sep24 240503 38255 38445 37895 38445 +510 2 71 +0  
Total Volume and Open Interest 11,158 15,915 +200  
Nikkei 225(SGX) Weekly Monthly
Jun24 240503 38210 38275 37740 37860 -355 36,304 105,259 +183  
Sep24 240503 37810 37810 37810 37810 -355 5 440 -4  
Dec24 240503 37590 37590 37590 37590 -355 0 4,737 +0  
Total Volume and Open Interest 36,405 113,761 +275  
Nikkei 225 Mini(JPX)
Jun24 240502 38210 38500 37750 38190 -20 786,436 426,727 -93,637  
Sep24 240502 38180 38455 37725 38170 -40 17,669 14,328 -1,183  
Dec24 240502 37950 38225 37500 37930 -20 1,839 5,545 -624  
Total Volume and Open Interest 841,940 522,040 -97,689  
Nikkei 225(JPX)
Jun24 240502 38220 38490 37760 38190 -20 46,703 212,971 -7,561  
Sep24 240502 38140 38430 37740 38170 -40 172 8,291 -39  
Dec24 240502 37900 38000 37560 37930 -20 2 42,681 +4  
Total Volume and Open Interest 46,878 285,509 -7,582  
Nikkei 225(CME) Yen
Jun24 240503 37955 38380 37805 38360 +485 31,667 45,975 +491  
Sep24 240503 38335 38335 37810 38335 +485 0 15 +0  
Dec24 240503 38780 38780 38780 38780 +860        
Total Volume and Open Interest 31,667 45,992 +491  
Nikkei 225(CME) e-Mini Yen
Jun24 240503 38360 38360 38360 38360 +485 0 1 +0  
Sep24 240503 38335 38335 38335 38335 +485        
Dec24 240503 38780 38780 38780 38780 +860        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240503 7930.5 7993.5 7906.5 7944.0 +47.0 67,601 220,761 +7,643  
Jun24 240503 7886.0 7951.0 7885.0 7900.0 +47.0 76 2,658 -1  
Jul24 240503 7919.0 7919.0 7919.0 7919.0 +47.0        
Sep24 240503 7973.0 7973.0 7973.0 7973.0 +47.0        
Dec24 240503 8023.5 8023.5 8023.5 8023.5 +47.0 0 17 +0  
Mar25 240503 8085.0 8085.0 8085.0 8085.0 +46.0        
Total Volume and Open Interest 67,677 223,436 +7,642  
Hang Seng Index(HKFE) Weekly Monthly
May24 240503 18163 18591 18115 18411 +246 117,835 126,363 +6,085  
Jun24 240503 18072 18526 18060 18355 +253 2,362 10,374 +941  
Jul24 240503 18216 18216 18215 18215 +214 0 12 +0  
Total Volume and Open Interest 121,730 147,522 +6,944  
DAX(EUREX) Weekly Monthly
Jun24 240503 18122.0 18266.0 18063.0 18149.0 +78.0 42,532 67,755 -609  
Sep24 240503 18303.0 18398.0 18303.0 18331.0 +78.0 11 81 +0  
Dec24 240503 18887.0 18887.0 18503.0 18503.0 +79.0 0 148 +0  
Total Volume and Open Interest 42,543 67,984 -609  
Mini-DAX(EUREX)
Jun24 240503 18120.0 18265.0 18063.0 18149.0 +78.0 39,041 9,186 -202  
Sep24 240503 18254.0 18400.0 18254.0 18331.0 +78.0 5 88 -6  
Dec24 240503 18503.0 18503.0 18503.0 18503.0 +79.0 0 7 +0  
Total Volume and Open Interest 39,046 9,281 -208  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240503 4886 4926 4874 4897 +26 789,826 2,674,739 -8,896  
Sep24 240503 4925 4967 4922 4937 +26 284 6,697 +214  
Dec24 240503 4964 4964 4964 4964 +26 0 25,502 +0  
Total Volume and Open Interest 790,110 2,707,393 -8,682  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240503 11222 11325 11210 11256 +69 33,672 168,066 +5,024  
Sep24 240503 11291 11291 11291 11291 +70 5 77 +1  
Dec24 240503 11327 11327 11327 11327 +71 0 1,202 +0  
Total Volume and Open Interest 33,677 169,353 +5,025  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240503 8200.50 8262.50 8198.50 8222.50 +35.00 87,511 551,823 +329  
Sep24 240503 8242.00 8269.50 8242.00 8255.00 +35.00 6 155 +1  
Dec24 240503 8310.50 8310.50 8310.50 8310.50 +35.50 20 195 +20  
Total Volume and Open Interest 87,537 552,173 +350  
SPI 200(SFE) Weekly Monthly
Jun24 240503 7601.0 7654.0 7570.0 7644.0 +43.0 46,868 262,799 +3,868  
Sep24 240503 7621.0 7621.0 7621.0 7621.0 +43.0 0 48 +0  
Dec24 240503 7604.0 7604.0 7604.0 7604.0 +43.0 0 44 +0  
Total Volume and Open Interest 46,869 262,981 +3,868  
FTSE MIB(ISE)
Jun24 240503 33620.00 33700.00 33285.00 33366.00 -112.00 13,175 115,228 +466  
Sep24 240503 33750.00 33750.00 33420.00 33516.00 -108.00 3 222 +4  
Dec24 240503 33456.00 33456.00 33456.00 33456.00 -111.00        
Total Volume and Open Interest 13,178 115,450 +470  
KOSPI 200(KFE)
Jun24 240503 369.30 370.25 364.50 364.50 -0.85 205,812 244,521 +1,759  
Sep24 240503 371.10 372.00 366.65 366.65 -0.85 343 10,973 +539  
Dec24 240503 371.65 371.65 371.65 371.65 +0.95 0 15,844 +0  
Total Volume and Open Interest 206,155 276,503 +2,298  
GSCI(CME) Weekly Monthly
May24 240503 577.30 577.50 572.80 573.40 -0.40 84 554 +30  
Jun24 240503 573.75 578.00 573.75 573.75 -0.40 11 4 +3  
Jul24 240503 576.25 576.25 576.25 576.25 +4.60        
Total Volume and Open Interest 95 558 +33  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!