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 09, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240509 1216.50 1218.00 1192.50 1192.75 -20.00 87 175 -5 Hover/Click
Jul24 240509 1227.75 1236.75 1206.25 1208.50 -19.25 151,411 359,838 -9,882 Hover/Click
Aug24 240509 1228.25 1236.25 1208.25 1210.25 -17.25 18,504 40,854 -1,000 Hover/Click
Sep24 240509 1213.50 1221.00 1197.25 1200.00 -13.50 11,834 24,716 +246 Hover/Click
Nov24 240509 1212.75 1219.50 1198.00 1200.50 -12.50 52,204 185,747 +2,767 Hover/Click
Jan25 240509 1223.50 1230.50 1209.75 1212.00 -12.00 10,133 36,001 +616 Hover/Click
Mar25 240509 1221.00 1226.75 1208.25 1210.50 -10.25 7,060 56,048 +1,145 Hover/Click
May25 240509 1223.25 1228.75 1211.00 1213.50 -9.75 2,380 16,880 +11 Hover/Click
Jul25 240509 1228.75 1234.00 1216.75 1219.50 -9.50 1,560 8,452 +85 Hover/Click
Aug25 240509 1211.00 1211.00 1211.00 1211.00 -9.25 56 111 +44 Hover/Click
Sep25 240509 1191.00 1191.00 1191.00 1191.00 -8.50 18 114 +10 Hover/Click
Nov25 240509 1192.50 1197.00 1181.75 1184.75 -7.75 704 7,843 +34 Hover/Click
Jan26 240509 1193.50 1193.50 1193.50 1193.50 -7.50 36 33 -1 Hover/Click
Mar26 240509 1192.75 1192.75 1192.75 1192.75 -7.25 27 26 -3 Hover/Click
Total Volume and Open Interest 256,069 737,109 -5,930  
Soybean Meal(CBOT) Weekly Monthly
May24 240509 376.00 376.00 367.60 368.00 -6.80 226 424 +58 Hover/Click
Jul24 240509 378.50 382.00 372.50 372.90 -5.60 101,510 237,550 -1,378 Hover/Click
Aug24 240509 376.20 379.30 371.10 371.50 -4.20 22,226 41,118 +1,201 Hover/Click
Sep24 240509 375.70 378.00 370.50 371.20 -3.10 13,242 34,446 +892 Hover/Click
Oct24 240509 374.10 376.90 370.00 370.70 -2.50 7,097 23,979 +434 Hover/Click
Dec24 240509 376.10 379.50 372.60 373.20 -2.50 29,089 88,466 +3,702 Hover/Click
Jan25 240509 377.10 379.80 373.20 374.00 -2.20 3,312 13,600 +180 Hover/Click
Mar25 240509 375.10 378.00 371.50 372.60 -1.90 1,419 12,410 +237 Hover/Click
May25 240509 374.80 377.40 371.20 372.50 -1.90 491 3,970 +64 Hover/Click
Jul25 240509 375.70 378.40 372.60 373.70 -1.70 142 2,751 +1 Hover/Click
Total Volume and Open Interest 178,791 460,799 +5,396  
Soybean Oil(CBOT) Weekly Monthly
May24 240509 42.67 42.67 42.01 42.01 -1.14 395 841 -47 Hover/Click
Jul24 240509 43.79 43.88 42.53 42.64 -1.15 92,118 266,021 -2,258 Hover/Click
Aug24 240509 44.07 44.14 42.83 42.93 -1.13 12,526 55,145 +634 Hover/Click
Sep24 240509 44.32 44.35 43.08 43.17 -1.11 7,786 35,255 +466 Hover/Click
Oct24 240509 44.43 44.46 43.22 43.32 -1.06 3,876 24,644 -98 Hover/Click
Dec24 240509 44.79 44.80 43.56 43.66 -1.05 20,132 117,956 +1,057 Hover/Click
Jan25 240509 44.84 45.00 43.80 43.89 -1.03 2,663 20,215 +268 Hover/Click
Mar25 240509 45.09 45.19 44.02 44.16 -0.96 1,276 17,605 +289 Hover/Click
May25 240509 45.41 45.43 44.30 44.48 -0.89 333 4,940 +13 Hover/Click
Jul25 240509 45.01 45.63 44.54 44.78 -0.81 314 2,792 +9 Hover/Click
Total Volume and Open Interest 141,766 550,801 +482  
Canola(WCE) Weekly Monthly
May24 240509 637.3 637.3 637.3 637.3 -5.4       Hover/Click
Jul24 240509 655.5 660.6 649.5 651.3 -5.4 35,463 142,594 -3,502 Hover/Click
Nov24 240509 672.0 677.0 668.1 671.1 -2.3 16,654 76,325 +3,720 Hover/Click
Jan25 240509 677.4 682.0 673.8 677.4 -1.5 2,329 13,388 +741 Hover/Click
Mar25 240509 678.4 684.6 678.4 680.5 -1.4 128 1,774 +54 Hover/Click
May25 240509 680.4 680.4 677.6 679.3 -0.8 25 197 +8 Hover/Click
Total Volume and Open Interest 54,616 234,372 +1,038  
Corn(CBOT) Weekly Monthly
May24 240509 447.25 447.50 441.00 442.75 -2.75 634 1,222 -322 Hover/Click
Jul24 240509 458.50 462.00 454.25 456.50 -2.00 221,307 670,427 -5,378 Hover/Click
Sep24 240509 467.25 472.00 464.50 467.00 -1.50 86,164 256,913 +11,146 Hover/Click
Dec24 240509 480.50 485.00 477.50 480.00 -1.25 91,357 394,033 +856 Hover/Click
Mar25 240509 493.00 497.50 490.75 493.00 -1.00 11,402 60,259 +114 Hover/Click
May25 240509 502.25 506.00 499.50 501.25 -1.00 4,204 13,595 -7 Hover/Click
Jul25 240509 508.00 512.25 506.00 507.75 -1.00 3,810 29,259 +510 Hover/Click
Sep25 240509 489.50 492.75 488.00 490.50 +0.50 1,080 3,869 +353 Hover/Click
Dec25 240509 492.00 495.25 490.50 492.75 unch 2,678 30,822 +355 Hover/Click
Mar26 240509 503.00 505.50 501.25 503.25 unch 89 840 +38 Hover/Click
Total Volume and Open Interest 422,857 1,464,384 +7,685  
Wheat(CBOT) Weekly Monthly
May24 240509 624.25 624.25 619.75 619.75 +3.75 20 39 -40 Hover/Click
Jul24 240509 633.00 647.50 631.50 637.50 +3.50 70,498 198,123 -2,009 Hover/Click
Sep24 240509 654.50 667.25 652.75 657.75 +2.75 24,388 75,295 +2,839 Hover/Click
Dec24 240509 680.25 692.00 678.25 682.25 +1.75 21,756 71,612 +230 Hover/Click
Mar25 240509 698.50 710.50 697.75 701.00 +1.25 6,471 16,126 +1,123 Hover/Click
May25 240509 708.00 718.50 705.75 709.50 +1.00 1,408 4,319 +90 Hover/Click
Total Volume and Open Interest 126,227 372,035 +2,558  
Wheat(KCBT) Weekly Monthly
May24 240509 675.00 675.75 675.00 675.75 +17.50 2 6 -1 Hover/Click
Jul24 240509 648.50 665.00 646.50 651.75 +3.25 36,235 119,155 -2,796 Hover/Click
Sep24 240509 661.75 677.25 659.50 664.75 +3.25 19,091 57,382 +1,418 Hover/Click
Dec24 240509 683.00 698.25 680.75 686.00 +3.25 11,180 42,687 +1,437 Hover/Click
Mar25 240509 700.00 715.00 698.00 703.50 +3.50 3,064 7,936 +581 Hover/Click
May25 240509 705.75 721.25 704.75 710.00 +3.50 524 1,473 -9 Hover/Click
Jul25 240509 700.00 715.00 700.00 704.50 +3.25 148 1,167 +4 Hover/Click
Total Volume and Open Interest 70,282 230,074 +639  
Wheat(MGE) Weekly Monthly
May24 240509 708.25 708.25 708.25 708.25 unch       Hover/Click
Jul24 240509 702.00 716.00 699.75 703.75 +1.00 4,980 27,522 -642 Hover/Click
Sep24 240509 706.50 722.25 706.00 710.25 +1.50 1,191 10,865 +70 Hover/Click
Dec24 240509 722.75 735.75 721.75 724.50 +1.50 527 6,797 +115 Hover/Click
Mar25 240509 739.00 746.50 734.75 736.00 +2.00 111 1,337 +36 Hover/Click
May25 240509 739.00 739.25 739.00 739.25 +1.75 10 173 +2 Hover/Click
Total Volume and Open Interest 6,823 46,830 -415  
Oats(CBOT) Weekly Monthly
May24 240509 396.00 396.00 395.00 395.00 -1.25 0 13 +0 Hover/Click
Jul24 240509 392.50 402.25 389.50 401.75 +4.25 810 3,045 +70 Hover/Click
Sep24 240509 373.75 382.50 373.75 382.50 +5.50 59 49 +3 Hover/Click
Dec24 240509 371.75 382.00 368.25 379.50 +4.75 48 798 +35 Hover/Click
Total Volume and Open Interest 917 3,911 +108  
Rough Rice(CBOT) Weekly Monthly
May24 240509 18.68 18.68 18.68 18.68 +0.37 0 93 +0 Hover/Click
Jul24 240509 18.43 19.00 18.43 18.80 +0.35 230 5,263 -52 Hover/Click
Sep24 240509 15.40 15.46 15.40 15.44 +0.07 89 3,434 +65 Hover/Click
Nov24 240509 15.41 15.45 15.41 15.43 +0.03 6 213 +1 Hover/Click
Total Volume and Open Interest 325 9,084 +14  
Live Cattle(CME) Weekly Monthly
Jun24 240509 176.750 177.950 175.380 175.950 -0.535 26,286 83,128 -5,562 Hover/Click
Aug24 240509 174.550 175.485 173.150 173.735 -0.500 21,602 85,285 +3,155 Hover/Click
Oct24 240509 177.830 178.630 176.330 177.000 -0.450 7,315 46,019 +374 Hover/Click
Dec24 240509 182.035 182.685 180.450 181.035 -0.595 3,717 30,889 +37 Hover/Click
Feb25 240509 185.600 186.130 184.080 184.500 -0.700 1,657 12,316 +43 Hover/Click
Apr25 240509 187.935 188.380 186.450 186.700 -0.850 362 7,919 +4 Hover/Click
Total Volume and Open Interest 61,068 270,850 -1,927  
Feeder Cattle(CME) Weekly Monthly
May24 240509 240.485 241.500 238.435 238.650 -1.550 1,546 5,696 -624 Hover/Click
Aug24 240509 252.435 254.050 250.850 251.050 -1.350 6,156 22,535 +482 Hover/Click
Sep24 240509 253.650 255.000 251.900 252.080 -1.320 2,115 7,006 +202 Hover/Click
Oct24 240509 254.830 255.700 252.685 252.950 -1.200 1,741 6,492 +505 Hover/Click
Nov24 240509 254.500 255.235 252.350 252.580 -1.155 567 3,929 +90 Hover/Click
Jan25 240509 252.150 252.200 249.650 249.685 -1.350 256 2,545 +15 Hover/Click
Mar25 240509 251.700 251.700 248.985 249.080 -1.000 51 335 +13 Hover/Click
Total Volume and Open Interest 12,436 48,602 +685  
Lean Hogs(CME) Weekly Monthly
May24 240509 92.350 92.650 91.830 91.980 -0.550 629 3,308 -178  
Jun24 240509 98.800 99.300 97.480 97.730 -1.000 35,296 67,717 -8,051 Hover/Click
Jul24 240509 102.480 102.780 100.880 101.050 -1.400 22,683 59,004 +2,392 Hover/Click
Aug24 240509 101.950 102.200 100.230 100.380 -1.350 11,265 47,198 +858 Hover/Click
Oct24 240509 85.400 85.400 83.980 84.200 -1.000 5,062 55,687 +554 Hover/Click
Dec24 240509 77.180 77.200 76.080 76.250 -0.750 3,985 38,053 -75 Hover/Click
Feb25 240509 80.880 80.980 80.100 80.230 -0.600 1,775 11,100 +439 Hover/Click
Apr25 240509 84.700 84.830 84.030 84.180 -0.550 213 4,186 +46 Hover/Click
Total Volume and Open Interest 80,946 287,969 -4,008  
Class III Milk(CME) Weekly Monthly
May24 240509 18.59 18.78 18.59 18.64 +0.04 370 4,283 +47 Hover/Click
Jun24 240509 20.26 20.70 20.05 20.36 +0.18 778 4,933 +75 Hover/Click
Jul24 240509 20.05 20.26 19.79 19.95 -0.06 499 2,512 +24 Hover/Click
Aug24 240509 19.80 19.95 19.54 19.63 -0.18 352 1,665 +115 Hover/Click
Sep24 240509 19.73 19.75 19.46 19.60 -0.15 198 1,497 +65 Hover/Click
Oct24 240509 19.55 19.60 19.30 19.42 -0.10 140 1,244 +38 Hover/Click
Nov24 240509 19.15 19.27 19.05 19.19 -0.06 112 1,220 +15 Hover/Click
Dec24 240509 18.60 18.70 18.59 18.60 unch 42 1,074 +8 Hover/Click
Jan25 240509 18.30 18.31 18.20 18.29 -0.01 5 641 -1 Hover/Click
Feb25 240509 18.20 18.20 18.02 18.18 -0.02 9 649 +3 Hover/Click
Mar25 240509 18.23 18.23 18.10 18.21 -0.02 11 594 +4 Hover/Click
Apr25 240509 18.24 18.24 18.19 18.19 -0.05 7 383 +2 Hover/Click
May25 240509 18.22 18.22 18.20 18.20 -0.13 4 378 +1 Hover/Click
Total Volume and Open Interest 2,527 22,107 +396  
Cocoa(ICE) Weekly Monthly
May24 240509 9678 9678 9678 9678 +61 0 1 +0 Hover/Click
Jul24 240509 8715 8942 8381 8695 +61 12,995 47,970 -304 Hover/Click
Sep24 240509 8291 8471 7943 8260 +75 8,282 32,342 -454 Hover/Click
Dec24 240509 7469 7635 7125 7471 +76 4,856 36,432 -268 Hover/Click
Mar25 240509 6675 6830 6339 6690 +82 2,312 15,541 +137 Hover/Click
May25 240509 6286 6425 5980 6321 +92 620 7,109 -38 Hover/Click
Jul25 240509 6084 6213 5795 6127 +101 230 5,082 -22 Hover/Click
Total Volume and Open Interest 29,383 146,683 -951  
Coffee "C"(ICE) Weekly Monthly
May24 240509 202.30 205.40 202.30 203.70 +3.45 6 261 -4 Hover/Click
Jul24 240509 198.85 201.90 198.00 201.45 +3.90 22,086 104,339 -1,241 Hover/Click
Sep24 240509 197.30 200.50 196.65 200.00 +3.75 10,621 59,300 +204 Hover/Click
Dec24 240509 196.30 199.20 195.40 198.70 +3.70 5,520 35,603 +8 Hover/Click
Mar25 240509 195.80 198.60 195.00 198.10 +3.65 1,893 12,945 +174 Hover/Click
May25 240509 195.90 197.70 194.65 197.60 +3.60 509 4,505 +43 Hover/Click
Total Volume and Open Interest 41,050 226,384 -836  
Orange Juice(ICE) Weekly Monthly
May24 240509 402.95 402.95 402.95 402.95 +10.00 0 21 +0 Hover/Click
Jul24 240509 374.90 383.00 374.15 383.00 +10.00 338 7,126 +9 Hover/Click
Sep24 240509 373.15 381.05 373.15 381.05 +10.00 33 1,015 +17 Hover/Click
Nov24 240509 377.00 377.80 376.50 377.80 +10.00 2 285 +1 Hover/Click
Jan25 240509 373.80 373.80 373.80 373.80 +8.80 0 50 +0 Hover/Click
Mar25 240509 367.40 367.40 367.40 367.40 +8.80 0 3 +0 Hover/Click
Total Volume and Open Interest 373 8,501 +27  
Sugar #11(ICE) Weekly Monthly
Jul24 240509 19.60 19.87 19.40 19.58 -0.02 54,277 357,495 -9,001 Hover/Click
Oct24 240509 19.64 19.88 19.43 19.60 -0.03 27,886 191,208 -524 Hover/Click
Mar25 240509 19.93 20.14 19.71 19.87 -0.05 13,093 118,242 +1,220 Hover/Click
May25 240509 19.35 19.57 19.15 19.29 -0.08 7,135 53,385 -1,346 Hover/Click
Jul25 240509 19.16 19.30 18.88 19.03 -0.12 4,643 38,474 +131 Hover/Click
Oct25 240509 19.18 19.29 18.87 19.01 -0.17 1,864 29,357 +79 Hover/Click
Mar26 240509 19.37 19.46 19.04 19.16 -0.21 674 12,800 +58 Hover/Click
May26 240509 18.83 18.91 18.49 18.56 -0.27 344 4,900 +16 Hover/Click
Jul26 240509 18.56 18.56 18.18 18.23 -0.31 253 5,353 -9 Hover/Click
Total Volume and Open Interest 110,386 816,174 -9,264  
London Cocoa(LCE) Weekly Monthly
May24 240509 7981 8123 7559 7691 -238 1,781 7,611 -970 Hover/Click
Jul24 240509 7490 7740 7277 7511 +39 7,865 40,940 +301 Hover/Click
Sep24 240509 6983 7211 6777 7012 +36 7,534 47,109 -731 Hover/Click
Dec24 240509 6176 6361 5961 6209 +33 6,052 48,569 +793 Hover/Click
Mar25 240509 5445 5605 5226 5489 +44 3,959 43,554 +276 Hover/Click
May25 240509 5138 5249 4887 5122 +45 1,822 16,916 +620 Hover/Click
Jul25 240509 4950 5053 4720 4930 +55 635 11,113 -22 Hover/Click
Total Volume and Open Interest 30,164 227,958 +470  
London Sugar(LCE) Weekly Monthly
Aug24 240509 576.00 582.00 571.20 575.60 +2.70 6,417 46,558 -1,226 Hover/Click
Oct24 240509 551.20 557.70 546.90 551.00 +0.90 2,283 17,197 -105 Hover/Click
Dec24 240509 542.50 547.50 536.90 540.70 +0.50 1,250 10,640 -76 Hover/Click
Mar25 240509 542.80 547.30 537.30 540.80 +0.10 748 9,944 -152 Hover/Click
May25 240509 543.40 547.00 538.20 540.50 +0.40 136 3,384 +12 Hover/Click
Total Volume and Open Interest 10,900 91,146 -1,500  
Cotton(ICE) Weekly Monthly
May24 240508 80.06 80.06 80.06 80.06 +3.06 0 1 +0 Hover/Click
Jul24 240509 80.23 80.23 77.78 78.60 -1.46 28,975 106,166 +1,771 Hover/Click
Oct24 240509 79.00 79.00 77.75 77.75 -1.19 18 199 +1 Hover/Click
Dec24 240509 77.73 77.75 75.99 76.46 -1.24 18,223 81,273 -1,245 Hover/Click
Mar25 240509 79.00 79.05 77.50 78.01 -1.18 5,518 16,985 +1,037 Hover/Click
May25 240509 79.92 80.10 78.68 79.20 -1.07 2,149 2,642 +7 Hover/Click
Total Volume and Open Interest 57,255 214,125 +2,232  
Crude Oil(NYM) Weekly Monthly
Jun24 240509 79.23 79.80 78.91 79.26 +0.28 355,449 278,140 -30,615 Hover/Click
Jul24 240509 78.79 79.32 78.46 78.80 +0.24 228,440 295,053 +15,158 Hover/Click
Aug24 240509 78.28 78.77 77.96 78.31 +0.24 120,068 167,881 -392 Hover/Click
Sep24 240509 77.66 78.16 77.40 77.76 +0.23 83,843 127,639 -4,299 Hover/Click
Oct24 240509 77.06 77.54 76.84 77.21 +0.24 42,271 94,166 +464 Hover/Click
Nov24 240509 76.54 76.97 76.31 76.68 +0.25 24,810 47,415 -220 Hover/Click
Dec24 240509 76.01 76.42 75.80 76.17 +0.25 70,603 186,043 -1,762 Hover/Click
Jan25 240509 75.57 75.89 75.31 75.66 +0.23 15,025 47,798 -90 Hover/Click
Feb25 240509 75.10 75.33 74.81 75.17 +0.23 5,162 30,027 -528 Hover/Click
Mar25 240509 74.64 74.89 74.37 74.71 +0.23 10,919 39,078 -1,924 Hover/Click
Apr25 240509 74.20 74.28 74.06 74.28 +0.23 1,434 26,489 +198 Hover/Click
May25 240509 73.76 73.93 73.75 73.87 +0.22 946 24,523 +338 Hover/Click
Jun25 240509 73.32 73.67 73.11 73.48 +0.21 13,247 97,960 +579 Hover/Click
Jul25 240509 72.92 73.07 72.92 73.07 +0.20 205 22,576 -64 Hover/Click
Aug25 240509 72.59 72.68 72.59 72.68 +0.20 386 14,585 -297 Hover/Click
Sep25 240509 72.18 72.31 72.18 72.31 +0.18 1,042 22,861 -41 Hover/Click
Total Volume and Open Interest 1,007,121 1,814,439 -22,326  
e-miNY Crude Oil(NYM)
Jun24 240509 79.275 79.800 78.925 79.250 +0.250 10,102 2,889 -160  
Jul24 240509 78.775 79.325 78.475 78.800 +0.250 1,094 384 -53  
Aug24 240509 78.375 78.775 78.000 78.300 +0.225 34 129 +1  
Sep24 240509 77.825 78.025 77.750 77.750 +0.225 9 97 +3  
Oct24 240509 77.200 77.200 77.200 77.200 +0.225 1 15 -1  
Nov24 240509 76.525 76.675 76.525 76.675 +0.250 13 11 +1  
Dec24 240509 76.100 76.475 75.825 76.175 +0.250 28 222 +0  
Jan25 240509 75.650 75.650 75.650 75.650 +0.225 0 9 +0  
Feb25 240509 75.175 75.175 75.175 75.175 +0.225 0 1 +0  
Mar25 240509 74.700 74.700 74.700 74.700 +0.225 0 3 +0  
Total Volume and Open Interest 11,308 3,833 -210  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240509 248.51 251.02 247.05 247.76 +0.15 56,046 88,914 -2,180 Hover/Click
Jul24 240509 248.85 252.11 248.34 249.07 +0.28 39,438 54,866 +1,651 Hover/Click
Aug24 240509 250.69 253.11 249.58 250.33 +0.31 18,798 32,105 +1,307 Hover/Click
Sep24 240509 252.20 254.03 250.72 251.53 +0.28 17,778 51,501 +2,352 Hover/Click
Oct24 240509 253.08 254.80 251.46 252.24 +0.21 8,542 26,341 +403 Hover/Click
Nov24 240509 252.61 254.40 251.35 252.09 +0.11 8,906 25,982 +572 Hover/Click
Dec24 240509 252.17 253.82 250.73 251.47 +0.03 14,124 44,226 +817 Hover/Click
Jan25 240509 252.02 253.63 250.70 251.42 -0.08 3,849 14,637 +955 Hover/Click
Feb25 240509 252.59 252.59 249.84 250.56 -0.13 1,714 5,307 +17 Hover/Click
Mar25 240509 249.14 250.12 248.14 248.89 -0.17 1,981 8,644 +14 Hover/Click
Apr25 240509 246.84 247.72 246.60 246.71 -0.22 1,419 5,765 +210 Hover/Click
May25 240509 245.43 247.14 245.01 245.39 -0.28 887 4,242 +225 Hover/Click
Jun25 240509 245.29 246.12 243.61 244.41 -0.35 3,917 13,350 +1,529 Hover/Click
Jul25 240509 244.50 244.50 243.82 243.82 -0.40 158 1,096 +60 Hover/Click
Total Volume and Open Interest 178,293 388,646 +8,019  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240509 254.26 256.55 253.00 254.18 +1.00 81,069 110,578 -5,941 Hover/Click
Jul24 240509 252.20 254.06 251.08 252.18 +1.23 76,026 91,784 -681 Hover/Click
Aug24 240509 248.37 250.43 247.78 248.94 +1.40 39,787 40,691 +2,080 Hover/Click
Sep24 240509 243.57 245.41 243.00 244.22 +1.49 32,614 47,500 +1,803 Hover/Click
Oct24 240509 224.23 225.55 223.66 224.78 +1.36 10,783 28,506 +580 Hover/Click
Nov24 240509 217.71 218.87 216.99 218.15 +1.25 6,690 23,936 -350 Hover/Click
Dec24 240509 213.64 214.65 212.73 213.94 +1.07 8,016 29,111 -200 Hover/Click
Jan25 240509 211.60 212.57 210.63 211.93 +0.95 1,838 10,685 -99 Hover/Click
Feb25 240509 211.81 212.55 210.62 211.94 +0.91 443 2,201 +37 Hover/Click
Mar25 240509 213.10 213.70 212.43 213.70 +0.94 295 6,164 +26 Hover/Click
Total Volume and Open Interest 258,173 404,485 -2,638  
e-miNY RBOB Gasoline(NYM)
Jun24 240509 254.18 254.18 254.18 254.18 +1.00 0 2 +0  
Jul24 240509 252.18 252.18 252.18 252.18 +1.23        
Aug24 240509 248.94 248.94 248.94 248.94 +1.40        
Sep24 240509 244.22 244.22 244.22 244.22 +1.49        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240509 2.186 2.316 2.153 2.301 +0.114 149,910 209,520 -14,406 Hover/Click
Jul24 240509 2.470 2.561 2.438 2.537 +0.063 111,544 273,618 +5,074 Hover/Click
Aug24 240509 2.560 2.648 2.539 2.619 +0.044 46,174 106,517 -2,241 Hover/Click
Sep24 240509 2.561 2.638 2.537 2.606 +0.032 48,002 167,089 +2,656 Hover/Click
Oct24 240509 2.640 2.707 2.613 2.674 +0.022 44,214 126,743 +3,193 Hover/Click
Nov24 240509 3.005 3.045 2.979 3.008 -0.009 22,593 63,671 +2,831 Hover/Click
Dec24 240509 3.510 3.529 3.474 3.483 -0.039 9,150 73,004 +344 Hover/Click
Jan25 240509 3.773 3.789 3.737 3.745 -0.040 14,098 85,538 -772 Hover/Click
Feb25 240509 3.598 3.614 3.556 3.566 -0.046 4,060 37,307 -66 Hover/Click
Mar25 240509 3.183 3.200 3.144 3.153 -0.050 8,600 82,117 -105 Hover/Click
Apr25 240509 2.964 2.980 2.919 2.926 -0.057 11,374 77,514 +438 Hover/Click
May25 240509 3.014 3.018 2.951 2.959 -0.061 4,656 30,542 +194 Hover/Click
Jun25 240509 3.186 3.186 3.128 3.135 -0.065 2,421 13,405 +356 Hover/Click
Jul25 240509 3.357 3.357 3.315 3.321 -0.071 1,327 22,058 +75 Hover/Click
Aug25 240509 3.411 3.413 3.356 3.364 -0.076 1,012 10,037 +121 Hover/Click
Sep25 240509 3.393 3.393 3.326 3.337 -0.072 755 9,682 -14 Hover/Click
Total Volume and Open Interest 488,805 1,558,363 -1,789  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240509 83.79 84.33 83.45 83.88 +0.30 395,430 478,184 -36,920 Hover/Click
Aug24 240509 83.20 83.69 82.90 83.34 +0.34 250,671 349,585 -8,900 Hover/Click
Sep24 240509 82.60 83.05 82.32 82.75 +0.33 155,492 270,232 +8,406 Hover/Click
Oct24 240509 82.03 82.43 81.73 82.16 +0.32 67,662 162,717 +1,638 Hover/Click
Nov24 240509 81.50 81.85 81.16 81.61 +0.31 41,372 117,283 -366 Hover/Click
Dec24 240509 80.94 81.30 80.63 81.07 +0.30 121,969 251,011 -1,284 Hover/Click
Jan25 240509 80.45 80.75 80.11 80.55 +0.29 19,506 68,719 +2,407 Hover/Click
Feb25 240509 79.90 80.21 79.63 80.06 +0.29 15,030 55,329 +2,317 Hover/Click
Mar25 240509 79.45 79.77 79.16 79.58 +0.28 20,814 50,808 +2,037 Hover/Click
Apr25 240509 79.06 79.28 78.71 79.14 +0.27 6,358 31,378 -742 Hover/Click
May25 240509 78.57 78.89 78.35 78.75 +0.26 3,913 33,901 +747 Hover/Click
Jun25 240509 78.32 78.59 78.00 78.41 +0.25 22,190 96,794 +517 Hover/Click
Jul25 240509 78.06 78.06 78.06 78.06 +0.24 1,026 19,108 +415 Hover/Click
Aug25 240509 77.71 77.71 77.71 77.71 +0.23 1,346 14,336 +530 Hover/Click
Total Volume and Open Interest 1,158,079 2,317,997 -28,599  
Gas Oil(ICE) Weekly Monthly
May24 240509 760.25 770.00 757.00 760.50 +4.00 42,663 23,092 -17,501 Hover/Click
Jun24 240509 762.50 771.25 759.75 763.25 +3.75 113,166 178,488 +6,444 Hover/Click
Jul24 240509 764.75 772.75 761.75 765.25 +3.25 58,319 123,854 +3,587 Hover/Click
Aug24 240509 766.50 773.75 763.50 766.75 +3.00 24,718 69,029 +1,670 Hover/Click
Sep24 240509 768.25 774.75 765.25 768.50 +2.75 24,402 85,505 +1,783 Hover/Click
Oct24 240509 770.50 776.25 767.00 770.25 +2.50 18,542 63,302 +2,620 Hover/Click
Nov24 240509 766.75 771.50 763.25 766.25 +2.00 8,700 44,245 +909 Hover/Click
Dec24 240509 759.75 764.75 756.50 759.25 +1.75 28,986 96,021 +1,989 Hover/Click
Jan25 240509 756.50 761.50 753.75 756.25 +1.50 3,057 27,227 +51 Hover/Click
Feb25 240509 754.50 758.50 751.75 753.50 +1.25 1,059 13,397 -5 Hover/Click
Total Volume and Open Interest 336,674 841,828 +3,262  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240509 79.26 79.80 78.94 79.26 +0.27 43,380 93,897 -1,421 Hover/Click
Jul24 240509 78.83 79.34 78.47 78.80 +0.24 77,440 82,111 +6,206 Hover/Click
Aug24 240509 78.35 78.79 78.04 78.31 +0.24 69,406 52,671 +104 Hover/Click
Sep24 240509 77.86 78.19 77.46 77.76 +0.23 57,771 58,204 -1,441 Hover/Click
Oct24 240509 77.25 77.57 76.93 77.21 +0.24 27,574 19,457 +1,046 Hover/Click
Nov24 240509 76.68 76.91 76.41 76.68 +0.25 13,622 14,115 -312 Hover/Click
Dec24 240509 76.07 76.43 75.92 76.17 +0.25 20,527 92,816 -656 Hover/Click
Jan25 240509 75.66 75.66 75.66 75.66 +0.23 1,736 11,820 +14 Hover/Click
Feb25 240509 75.17 75.17 75.17 75.17 +0.23 690 5,791 +178 Hover/Click
Mar25 240509 74.71 74.71 74.71 74.71 +0.23 2,949 9,562 +803 Hover/Click
Apr25 240509 74.28 74.28 74.28 74.28 +0.23 196 3,525 -7 Hover/Click
May25 240509 73.87 73.87 73.87 73.87 +0.22 200 3,409 -28 Hover/Click
Jun25 240509 73.49 73.49 73.49 73.49 +0.22 4,670 21,613 +95 Hover/Click
Jul25 240509 73.07 73.07 73.07 73.07 +0.20 103 4,132 -4 Hover/Click
Aug25 240509 72.68 72.68 72.68 72.68 +0.19 32 3,699 -16 Hover/Click
Sep25 240509 72.31 72.31 72.31 72.31 +0.18 30 6,259 -6 Hover/Click
Total Volume and Open Interest 327,205 580,730 +4,868  
US Dollar Index(ICE) Weekly Monthly
Jun24 240509 105.410 105.640 105.065 105.105 -0.320 8,461 42,559 +329 Hover/Click
Sep24 240509 105.050 105.230 104.695 104.730 -0.310 102 770 +43 Hover/Click
Dec24 240509 104.380 104.380 104.380 104.380 -0.310 0 5 +0 Hover/Click
Total Volume and Open Interest 8,563 43,334 +372  
Australian Dollar(CME) Weekly Monthly
Jun24 240509 65.90 66.29 65.74 66.27 +0.42 92,935 202,593 -4,556 Hover/Click
Sep24 240509 66.00 66.44 65.89 66.42 +0.41 135 872 -18 Hover/Click
Dec24 240509 66.53 66.55 66.06 66.54 +0.42 5 820 +2 Hover/Click
Total Volume and Open Interest 93,169 205,086 -4,584  
British Pound(CME) Weekly Monthly
Jun24 240509 124.95 125.30 124.49 125.26 +0.28 91,825 214,142 -3,135 Hover/Click
Sep24 240509 125.05 125.38 124.60 125.36 +0.29 68 3,213 +6 Hover/Click
Dec24 240509 125.12 125.48 124.71 125.48 +0.30 0 1,196 +0 Hover/Click
Total Volume and Open Interest 92,356 220,677 -3,053  
Canadian Dollar(CME) Weekly Monthly
Jun24 240509 72.92 73.18 72.84 73.17 +0.30 67,874 212,238 +4,147 Hover/Click
Sep24 240509 73.01 73.31 72.97 73.30 +0.29 238 5,068 +59 Hover/Click
Dec24 240509 73.34 73.44 73.12 73.44 +0.30 23 2,298 +6 Hover/Click
Mar25 240509 73.58 73.58 73.26 73.58 +0.30 4 389 +0 Hover/Click
Total Volume and Open Interest 68,755 220,839 +4,131  
Japanese Yen(CME) Weekly Monthly
Jun24 240509 64.67 64.82 64.49 64.70 +0.04 136,446 293,405 +399 Hover/Click
Sep24 240509 65.55 65.69 65.36 65.58 +0.04 466 2,334 +31 Hover/Click
Dec24 240509 66.41 66.50 66.31 66.43 +0.02 49 814 -1 Hover/Click
Total Volume and Open Interest 138,207 300,224 +365  
Swiss Franc(CME) Weekly Monthly
Jun24 240509 110.62 110.90 110.38 110.86 +0.27 22,863 92,490 -1,509 Hover/Click
Sep24 240509 111.70 112.04 111.54 112.02 +0.27 17 478 +7 Hover/Click
Dec24 240509 113.20 113.20 112.73 113.20 +0.28 0 93 +0 Hover/Click
Total Volume and Open Interest 22,880 93,143 -1,502  
EuroFX(CME) Weekly Monthly
Jun24 240509 107.68 108.02 107.41 107.99 +0.35 126,932 638,878 -2,957 Hover/Click
Sep24 240509 108.11 108.46 107.87 108.44 +0.35 2,110 5,184 +1,114 Hover/Click
Dec24 240509 108.37 108.92 108.35 108.92 +0.35 57 2,213 -48 Hover/Click
Total Volume and Open Interest 129,857 652,770 -2,034  
Mexican Peso(CME) Weekly Monthly
Jun24 240509 588.00 592.75 585.75 589.25 +1.25 55,153 246,667 -52 Hover/Click
Sep24 240509 581.13 584.25 577.88 581.00 +1.25 6 124 +6 Hover/Click
Total Volume and Open Interest 55,170 246,800 -48  
Brazilian Real(CME) Weekly Monthly
Jun24 240509 195.35 195.90 192.85 194.10 -1.80 9,647 59,033 +275 Hover/Click
Jul24 240509 195.05 195.05 192.30 193.55 -1.80 31 62 +23  
Aug24 240509 192.95 192.95 192.95 192.95 -1.75        
Sep24 240509 192.35 192.35 192.35 192.35 -1.80       Hover/Click
Total Volume and Open Interest 9,678 59,095 +298  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240509 116~080 116~260 115~240 116~240 +0~130 420,661 1,595,496 -4,741 Hover/Click
Sep24 240509 116~110 116~280 115~260 116~270 +0~130 2,826 6,648 +2,382 Hover/Click
Dec24 240509 116~000 116~280 116~000 116~270 +0~130 1 29 +1 Hover/Click
Total Volume and Open Interest 423,488 1,602,173 -2,358  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240509 108~260 109~035 108~195 109~030 +0~085 1,633,702 4,376,121 -6,043 Hover/Click
Sep24 240509 109~010 109~115 108~285 109~110 +0~085 5,573 31,514 +1,464 Hover/Click
Dec24 240509 109~200 109~200 109~200 109~200 +0~085 0 14 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240509 105~206 105~266 105~174 105~266 +0~060 920,555 6,069,226 +26,555 Hover/Click
Sep24 240509 105~294 106~062 105~286 106~062 +0~062 3,740 18,144 +1,407 Hover/Click
Dec24 240509 106~212 106~212 106~212 106~212 +0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240509 101~221 101~243 101~210 101~241 +0~021 500,381 4,062,828 -7,392 Hover/Click
Sep24 240509 102~007 102~031 101~317 102~031 +0~024 564 7,372 +358 Hover/Click
Dec24 240509 102~156 102~156 102~156 102~156 +0~024       Hover/Click
Total Volume and Open Interest 500,945 4,070,200 -7,034  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240509 94.965 94.990 94.955 94.980 +0.015 44,405 288,557 +3,056  
Sep24 240509 95.165 95.225 95.155 95.200 +0.030 64,039 249,437 +4,371  
Dec24 240509 95.380 95.455 95.365 95.425 +0.040 85,502 317,213 -860  
Mar25 240509 95.570 95.655 95.550 95.630 +0.055 48,364 196,536 -4,276  
Jun25 240509 95.730 95.825 95.710 95.800 +0.060 46,957 183,724 -511  
Sep25 240509 95.870 95.960 95.840 95.930 +0.055 32,159 131,028 -2,280  
Dec25 240509 95.985 96.065 95.955 96.040 +0.050 43,579 179,603 -4,967  
Mar26 240509 96.080 96.160 96.050 96.130 +0.045 29,342 103,601 +3,004  
Jun26 240509 96.155 96.235 96.130 96.205 +0.040 22,155 75,869 +363  
Sep26 240509 96.230 96.295 96.195 96.265 +0.035 16,319 55,452 +1,274  
Dec26 240509 96.285 96.340 96.250 96.315 +0.030 11,864 60,557 +1,737  
Mar27 240509 96.330 96.380 96.300 96.355 +0.025 12,464 51,286 +1,088  
Jun27 240509 96.370 96.410 96.335 96.390 +0.020 6,776 40,030 +763  
Sep27 240509 96.390 96.430 96.355 96.410 +0.015 6,852 37,170 +2,578  
Dec27 240509 96.400 96.435 96.370 96.420 +0.015 4,898 38,076 +39  
Mar28 240509 96.405 96.440 96.375 96.425 +0.010 2,317 13,484 +188  
Jun28 240509 96.410 96.440 96.380 96.425 +0.005 3,574 11,967 +756  
Sep28 240509 96.405 96.430 96.375 96.420 unch 1,490 5,274 -364  
Total Volume and Open Interest 509,900 2,306,539 +15,258  
Ultra T-Bond(CBOT)
Jun24 240509 122~18 123~11 121~26 123~10 +0~17 312,184 1,641,132 -2,296  
Sep24 240509 122~13 123~12 121~30 123~12 +0~17 117 148 +88  
Dec24 240509 124~18 124~18 124~18 124~18 +0~17        
Total Volume and Open Interest 312,301 1,641,280 -2,208  
Ultra 10-Yr T-Note(CBOT)
Jun24 240509 111~265 112~065 111~180 112~060 +0~095 538,264 2,145,068 +1,896  
Sep24 240509 112~045 112~215 112~010 112~210 +0~095 1,876 1,860 +1,748  
Dec24 240509 113~000 113~000 113~000 113~000 +0~095        
Total Volume and Open Interest 540,140 2,146,928 +3,644  
30 Day Federal Funds(CBOT)
May24 240509 94.673 94.673 94.670 94.670 unch 10,440 424,812 +1,430  
Jun24 240509 94.690 94.690 94.685 94.685 unch 2,932 118,286 -575  
Jul24 240509 94.700 94.700 94.695 94.695 unch 11,605 341,750 +836  
Aug24 240509 94.760 94.770 94.755 94.765 +0.010 31,179 225,959 +2,457  
Sep24 240509 94.810 94.825 94.810 94.820 +0.015 3,937 48,349 -463  
Oct24 240509 94.880 94.900 94.880 94.895 +0.015 18,799 143,532 +688  
Total Volume and Open Interest 110,797 1,530,419 +10,588  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240509 144.35 144.42 144.06 144.16 -0.32 1,853 12,464 -577 Hover/Click
Sep24 240509 143.49 143.49 143.49 143.49 -0.32 0 8 +0 Hover/Click
Dec24 240509 142.59 142.59 142.59 142.59 -0.32       Hover/Click
Total Volume and Open Interest 1,853 12,472 -577  
Euro-Buxl(EUREX)
Jun24 240509 131.44 131.44 130.02 130.36 -1.20 94,346 225,086 -5,887  
Sep24 240509 133.00 133.00 132.00 132.04 -1.28 104 1,104 -47  
Dec24 240509 132.22 132.22 132.22 132.22 -1.38        
Total Volume and Open Interest 94,450 226,190 -5,934  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240509 131.33 131.33 130.88 131.02 -0.34 686,343 1,326,087 -36,970 Hover/Click
Sep24 240509 131.86 131.87 131.67 131.77 -0.36 2,957 8,077 +1,188 Hover/Click
Dec24 240509 131.36 131.36 131.36 131.36 -0.41       Hover/Click
Total Volume and Open Interest 689,300 1,334,164 -35,782  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240509 117.01 117.08 116.83 116.91 -0.15 497,381 1,274,223 -27,425 Hover/Click
Sep24 240509 116.40 116.52 116.33 116.37 -0.15 6 1,746 -818 Hover/Click
Dec24 240509 118.11 118.11 118.11 118.11 -0.20       Hover/Click
Total Volume and Open Interest 497,387 1,275,969 -28,243  
Euro-Schatz(EUREX)
Jun24 240509 105.28 105.32 105.23 105.26 -0.03 364,166 2,316,088 -3,444  
Sep24 240509 105.61 105.61 105.60 105.60 -0.03 15,746 15,711 +15,402  
Dec24 240509 106.38 106.38 106.38 106.38 -0.04        
Total Volume and Open Interest 379,912 2,331,799 +11,958  
3-Mth Euribor(EUREX)
Jun24 240509 96.290 96.295 96.285 96.295 unch 1,475 4,253 -67  
Sep24 240509 96.535 96.545 96.520 96.535 -0.005 9,351 2,672 -136  
Dec24 240509 96.745 96.770 96.730 96.750 -0.005 30,541 3,373 -506  
Total Volume and Open Interest 101,088 43,381 -725  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240509 97~26 98~01 97~16 97~27 -0~03 291,612 652,608 +3,261 Hover/Click
Sep24 240509 97~27 98~00 97~27 98~00 -0~03 12 354 -7 Hover/Click
Total Volume and Open Interest 291,624 652,962 +3,254  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240509 96.290 96.295 96.280 96.290 unch 93,772 714,859 +9,804  
Sep24 240509 96.535 96.555 96.515 96.530 -0.005 102,496 454,338 -989  
Dec24 240509 96.755 96.775 96.725 96.745 -0.005 111,970 488,222 -5,517  
Total Volume and Open Interest 847,232 4,221,617 -1,493  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240509 95.60 95.61 95.60 95.61 unch 28,436 269,271 -4,119  
Sep24 240509 95.55 95.57 95.53 95.55 -0.01 69,869 323,146 +6,936  
Dec24 240509 95.59 95.60 95.56 95.57 -0.03 41,787 259,562 -3,962  
Mar25 240509 95.70 95.70 95.66 95.67 -0.04 27,427 138,339 -3,775  
Jun25 240509 95.82 95.82 95.77 95.78 -0.04 18,974 111,153 -1,804  
Sep25 240509 95.92 95.92 95.87 95.88 -0.05 23,356 94,174 +1,051  
Dec25 240509 95.99 95.99 95.94 95.95 -0.05 18,960 87,885 -2,479  
Mar26 240509 96.03 96.04 95.98 96.00 -0.04 5,745 49,648 -216  
Jun26 240509 96.05 96.05 96.00 96.02 -0.04 28 5,092 +0  
Sep26 240509 96.01 96.01 96.01 96.01 -0.05 23 525 -23  
Total Volume and Open Interest 234,628 1,339,296 -8,414  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240509 95.70 95.71 95.62 95.65 -0.05 236,040 1,104,586 +6,723  
Sep24 240509 95.65 95.65 95.65 95.65 -0.05        
Total Volume and Open Interest 236,040 1,104,586 +6,723  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240509 96.06 96.07 96.00 96.02 -0.05 245,630 844,240 +10,445  
Sep24 240509 96.02 96.02 96.02 96.02 -0.05        
Total Volume and Open Interest 245,630 844,240 +10,445  
Gold(CMX) Weekly Monthly
Jun24 240509 2316.5 2354.2 2312.9 2340.3 +18.0 214,693 325,959 -25,216 Hover/Click
Aug24 240509 2338.3 2376.2 2335.9 2362.7 +17.9 62,928 148,898 +18,093 Hover/Click
Oct24 240509 2360.0 2398.4 2358.6 2385.1 +17.8 1,690 14,117 +657 Hover/Click
Dec24 240509 2382.9 2421.0 2381.4 2407.9 +17.7 6,456 28,364 +2,955 Hover/Click
Feb25 240509 2407.0 2443.5 2406.9 2430.2 +17.9 1,462 4,023 +604 Hover/Click
Apr25 240509 2424.6 2459.2 2423.0 2449.5 +18.0 532 2,152 +0 Hover/Click
Jun25 240509 2462.0 2480.0 2462.0 2469.0 +17.7 2 1,223 +0 Hover/Click
Aug25 240509 2487.6 2487.6 2487.6 2487.6 +17.4 0 18 +0 Hover/Click
Oct25 240509 2505.3 2505.3 2505.3 2505.3 +17.1 0 26 +0 Hover/Click
Dec25 240509 2521.0 2523.0 2521.0 2523.0 +16.8 1 1,900 -1 Hover/Click
Feb26 240509 2543.2 2543.2 2543.2 2543.2 +16.8 2 1 +1 Hover/Click
Total Volume and Open Interest 287,902 526,888 -2,947  
Silver(CMX) Weekly Monthly
May24 240509 2760.5 2820.0 2760.0 2813.2 +77.1 123 253 -354 Hover/Click
Jul24 240509 2756.0 2858.0 2751.5 2836.5 +76.4 51,137 132,305 +462 Hover/Click
Sep24 240509 2788.5 2886.5 2780.5 2865.7 +76.6 2,723 14,186 +290 Hover/Click
Dec24 240509 2821.0 2927.5 2820.0 2905.4 +77.3 1,263 11,684 -370 Hover/Click
Mar25 240509 2895.5 2958.0 2895.5 2944.6 +77.6 359 1,618 +123 Hover/Click
May25 240509 2934.5 2969.8 2934.5 2969.8 +77.1 13 127 -1 Hover/Click
Jul25 240509 2939.0 2993.9 2939.0 2993.9 +77.5 10 53 +10 Hover/Click
Total Volume and Open Interest 57,419 162,170 +302  
Platinum(NYMEX) Weekly Monthly
Jul24 240509 986.2 997.7 982.0 990.8 +6.2 27,915 65,605 -1,170 Hover/Click
Oct24 240509 996.0 1008.1 993.2 1001.5 +6.2 1,049 11,856 +34 Hover/Click
Jan25 240509 1005.8 1017.8 1003.9 1011.5 +6.4 118 1,480 -19 Hover/Click
Apr25 240509 1020.0 1025.4 1016.0 1020.6 +6.5 13 115 -1 Hover/Click
Total Volume and Open Interest 29,177 79,491 -1,186  
Palladium(NYMEX) Weekly Monthly
Jun24 240509 957.50 979.00 947.00 971.30 +15.00 4,505 20,714 -515 Hover/Click
Sep24 240509 967.50 986.50 956.00 979.60 +15.00 1,628 5,241 +897 Hover/Click
Dec24 240509 991.60 991.60 991.60 991.60 +15.00 0 160 +0 Hover/Click
Total Volume and Open Interest 6,137 26,131 +382  
Copper(CMX) Weekly Monthly
May24 240509 455.90 461.65 453.85 460.75 +4.55 1,097 3,543 -260 Hover/Click
Jul24 240509 454.15 460.35 451.85 458.50 +4.25 79,254 184,698 -225 Hover/Click
Sep24 240509 455.55 460.65 453.35 459.00 +3.30 11,220 57,546 +1,207 Hover/Click
Dec24 240509 457.50 461.95 455.50 460.55 +2.80 5,192 38,108 -191 Hover/Click
Mar25 240509 460.45 462.05 457.60 461.05 +2.40 1,124 7,844 +499 Hover/Click
Total Volume and Open Interest 99,250 301,528 +1,136  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240509 39198 39592 39086 39536 +341 91,392 95,239 +2,976 Hover/Click
Sep24 240509 39557 39967 39475 39919 +345 111 470 +0 Hover/Click
Dec24 240509 39955 39955 39955 39955 +330 0 16 +0 Hover/Click
Mar25 240509 40185 40185 40185 40185 +332 0 3 +0 Hover/Click
Total Volume and Open Interest 91,503 95,728 +2,976  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240509 39179 39591 39087 39536 +341 54,424 19,092 +1,335 Hover/Click
Sep24 240509 39560 39980 39470 39919 +345 245 817 +51 Hover/Click
Dec24 240509 39800 40013 39800 39955 +330 0 10 +0 Hover/Click
Mar25 240509 40185 40185 40185 40185 +332 0 1 +0 Hover/Click
Total Volume and Open Interest 54,669 19,920 +1,386  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240509 5209.25 5244.75 5195.00 5239.00 +26.25 1,013,418 1,998,505 +2,184 Hover/Click
Sep24 240509 5268.75 5303.25 5254.00 5298.00 +26.75 799 30,266 +431 Hover/Click
Dec24 240509 5317.25 5359.75 5311.00 5353.50 +26.00 15 3,783 +20 Hover/Click
Mar25 240509 5407.25 5407.25 5407.25 5407.25 +26.25 0 280 +0 Hover/Click
Total Volume and Open Interest 1,014,232 2,033,610 +2,635  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240509 5210.00 5244.75 5195.00 5239.00 +26.25 653,165 256,495 +337 Hover/Click
Sep24 240509 5267.00 5303.25 5253.75 5298.00 +26.75 1,449 3,507 +12 Hover/Click
Dec24 240509 5322.00 5358.75 5313.25 5353.50 +26.00 24 335 +7 Hover/Click
Mar25 240509 5400.00 5407.25 5400.00 5407.25 +26.25 1 24 -1 Hover/Click
Total Volume and Open Interest 654,639 260,367 +355  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240509 18160.75 18240.25 18103.75 18214.50 +28.00 453,714 236,020 +4,486 Hover/Click
Sep24 240509 18385.25 18462.50 18328.75 18439.00 +27.75 554 3,503 +48 Hover/Click
Dec24 240509 18606.50 18669.00 18550.25 18648.25 +28.00 89 166 +2 Hover/Click
Total Volume and Open Interest 454,357 239,698 +4,536  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240509 18164.00 18240.00 18104.25 18214.50 +28.00 972,666 79,814 +6,096 Hover/Click
Sep24 240509 18381.50 18465.75 18324.00 18439.00 +27.75 2,399 3,702 +273 Hover/Click
Dec24 240509 18565.00 18670.00 18541.50 18648.25 +28.00 63 298 +2 Hover/Click
Total Volume and Open Interest 975,128 83,853 +6,371  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240509 2980.10 3013.90 2970.70 3010.70 +29.30 9,306 36,788 -161 Hover/Click
Sep24 240509 3038.70 3038.70 3004.90 3038.70 +28.40 3 3 -1 Hover/Click
Dec24 240509 3051.90 3051.90 3051.90 3051.90 +28.90       Hover/Click
Total Volume and Open Interest 9,309 36,791 -162  
Volatility Index(CBOE)
May24 240509 14.00 14.06 13.78 13.81 -0.10 59,344 146,840 -1,721  
Jun24 240509 14.60 14.75 14.55 14.57 -0.04 47,214 125,309 +13,060  
Jul24 240509 15.30 15.42 15.25 15.25 -0.10 14,919 55,658 +2,669  
Aug24 240509 15.90 15.95 15.75 15.80 -0.10 8,581 32,204 +390  
Total Volume and Open Interest 140,961 419,321 +15,838  
S & P 600(CME)
Jun24 240509 1319.10 1336.10 1316.50 1335.40 +14.80 24 588 +4  
Sep24 240509 1350.70 1350.70 1350.70 1350.70 +15.20        
Total Volume and Open Interest 24 588 +4  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240509 2063.40 2086.90 2054.30 2084.10 +19.30 118,276 462,333 -2,038 Hover/Click
Sep24 240509 2080.90 2107.80 2076.10 2105.60 +19.50 81 1,118 -6 Hover/Click
Dec24 240509 2124.60 2124.60 2124.60 2124.60 +18.60       Hover/Click
Total Volume and Open Interest 118,357 463,451 -2,044  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240509 2063.20 2087.20 2054.20 2084.10 +19.30 34,389 28,317 -49 Hover/Click
Sep24 240509 2083.20 2108.80 2076.00 2105.60 +19.50 174 2,710 +27 Hover/Click
Dec24 240509 2100.00 2124.60 2100.00 2124.60 +18.60 0 14 +0 Hover/Click
Total Volume and Open Interest 34,563 31,046 -22  
Nikkei 225(CME)
Jun24 240509 38385 38480 38005 38460 +15 6,693 16,311 +317  
Sep24 240509 38480 38525 38055 38485 +5 4 31 +0  
Total Volume and Open Interest 6,697 16,342 +317  
Nikkei 225(SGX) Weekly Monthly
Jun24 240509 38255 38465 38020 38055 -185 33,780 102,152 -786  
Sep24 240509 38295 38390 38010 38010 -180 25 446 +0  
Dec24 240509 37785 37785 37785 37785 -185 0 4,737 +0  
Total Volume and Open Interest 33,817 110,664 -785  
Nikkei 225 Mini(JPX)
Jun24 240509 38280 38465 38020 38040 -170 806,723 402,589 +895  
Sep24 240509 38255 38430 37990 38020 -170 18,223 14,840 +712  
Dec24 240509 37980 38200 37775 37780 -170 2,143 5,468 +212  
Total Volume and Open Interest 861,737 517,048 +7,996  
Nikkei 225(JPX)
Jun24 240509 38280 38460 38020 38040 -170 61,129 207,637 -4,927  
Sep24 240509 38230 38430 38000 38020 -170 338 9,022 -81  
Dec24 240509 38000 38160 37760 37780 -170 22 42,389 +100  
Total Volume and Open Interest 61,493 280,687 -4,838  
Nikkei 225(CME) Yen
Jun24 240509 38385 38465 37980 38435 +10 24,836 50,914 +1,385  
Sep24 240509 38050 38405 37965 38405 +10 2 14 -1  
Dec24 240509 38445 38445 38445 38445 +10        
Total Volume and Open Interest 24,838 50,930 +1,384  
Nikkei 225(CME) e-Mini Yen
Jun24 240509 38435 38435 38435 38435 +10 0 1 +0  
Sep24 240509 38405 38405 38405 38405 +10        
Dec24 240509 38445 38445 38445 38445 +10        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240509 8123.0 8195.5 8103.5 8177.0 +52.0 59,443 225,769 +9,772  
Jun24 240509 8072.0 8164.0 8060.5 8134.0 +53.0 5,491 2,565 +68  
Jul24 240509 8152.5 8152.5 8152.5 8152.5 +52.5        
Sep24 240509 8208.5 8208.5 8208.5 8208.5 +53.0        
Dec24 240509 8260.5 8260.5 8260.5 8260.5 +56.0 0 17 +0  
Mar25 240509 8324.5 8324.5 8324.5 8324.5 +51.0        
Total Volume and Open Interest 64,934 228,351 +9,840  
Hang Seng Index(HKFE) Weekly Monthly
May24 240509 18229 18557 18150 18519 +289 105,880 124,120 +2,383  
Jun24 240509 18161 18490 18092 18457 +287 1,071 11,194 -11  
Jul24 240509 18322 18322 18322 18322 +286 0 153 +0  
Total Volume and Open Interest 107,501 146,882 +2,614  
DAX(EUREX) Weekly Monthly
Jun24 240509 18657.0 18843.0 18612.0 18804.0 +175.0 39,689 67,972 +413  
Sep24 240509 18855.0 19019.0 18855.0 18997.0 +182.0 19 105 +0  
Dec24 240509 19175.0 19175.0 19175.0 19175.0 +181.0 0 150 -2  
Total Volume and Open Interest 39,708 68,227 +411  
Mini-DAX(EUREX)
Jun24 240509 18656.0 18842.0 18612.0 18804.0 +175.0 27,974 10,305 -882  
Sep24 240509 18868.0 19018.0 18827.0 18997.0 +182.0 7 85 +0  
Dec24 240509 19175.0 19175.0 19175.0 19175.0 +181.0 0 7 +0  
Total Volume and Open Interest 27,981 10,397 -882  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240509 5024 5055 5003 5045 +24 608,670 2,653,336 +9,677  
Sep24 240509 5070 5091 5045 5088 +25 57 21,846 -7  
Dec24 240509 5117 5117 5117 5117 +26 528 41,030 +528  
Total Volume and Open Interest 609,255 2,716,667 +10,198  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240508 11519 11596 11504 11574 +64 31,549 168,079 +5,942  
Sep24 240508 11609 11609 11609 11609 +64 5 76 -2  
Dec24 240508 11647 11647 11647 11647 +64 0 1,202 +0  
Total Volume and Open Interest 31,554 169,365 +5,940  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240509 8377.00 8427.50 8363.00 8395.00 +29.00 90,825 560,820 +5,284  
Sep24 240509 8444.00 8453.00 8427.50 8427.50 +29.50 2 156 +1  
Dec24 240509 8485.00 8485.00 8485.00 8485.00 +29.50 0 195 +0  
Total Volume and Open Interest 90,827 561,171 +5,285  
SPI 200(SFE) Weekly Monthly
Jun24 240509 7825.0 7837.0 7741.0 7744.0 -81.0 45,238 272,481 +734  
Sep24 240509 7721.0 7721.0 7721.0 7721.0 -81.0 1 183 +1  
Dec24 240509 7704.0 7704.0 7704.0 7704.0 -81.0 0 44 +0  
Total Volume and Open Interest 45,243 272,797 +737  
FTSE MIB(ISE)
Jun24 240509 33885.00 34135.00 33695.00 34057.00 +176.00 12,217 118,299 +1,593  
Sep24 240509 34130.00 34210.00 34130.00 34207.00 +176.00 7 232 +6  
Dec24 240509 34131.00 34131.00 34131.00 34131.00 +176.00        
Total Volume and Open Interest 12,224 118,531 +1,599  
KOSPI 200(KFE)
Jun24 240509 376.40 376.60 370.15 370.95 -4.35 180,844 255,432 +1,415  
Sep24 240509 377.55 377.95 372.20 372.70 -4.50 241 11,349 -50  
Dec24 240509 379.05 379.15 374.25 374.65 -4.35 1 16,119 +1  
Total Volume and Open Interest 181,086 288,290 +1,366  
GSCI(CME) Weekly Monthly
May24 240509 579.20 580.10 577.35 578.70 +1.45 108 421 -85  
Jun24 240509 580.60 581.10 577.95 579.15 +1.20 111 179 +94  
Jul24 240509 581.65 581.65 581.65 581.65 +6.20        
Total Volume and Open Interest 219 600 +9  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?