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 10, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240510 1196.75 1205.00 1195.00 1205.00 +12.25 66 125 -50 Hover/Click
Jul24 240510 1210.25 1222.50 1204.50 1219.00 +10.50 151,107 350,084 -9,754 Hover/Click
Aug24 240510 1212.25 1223.50 1206.50 1220.50 +10.25 20,426 40,050 -804 Hover/Click
Sep24 240510 1201.50 1210.25 1194.50 1207.00 +7.00 10,348 25,834 +1,118 Hover/Click
Nov24 240510 1202.00 1209.00 1193.75 1205.75 +5.25 53,616 184,082 -1,665 Hover/Click
Jan25 240510 1214.25 1219.50 1204.50 1216.25 +4.25 7,270 37,015 +1,014 Hover/Click
Mar25 240510 1212.50 1217.25 1203.25 1214.00 +3.50 5,448 57,089 +1,041 Hover/Click
May25 240510 1214.00 1219.75 1206.50 1216.25 +2.75 2,260 17,247 +367 Hover/Click
Jul25 240510 1218.00 1225.75 1212.50 1221.75 +2.25 1,001 8,564 +112 Hover/Click
Aug25 240510 1214.00 1214.00 1206.25 1212.75 +1.75 0 111 +0 Hover/Click
Sep25 240510 1195.00 1195.00 1192.25 1194.50 +3.50 0 114 +0 Hover/Click
Nov25 240510 1187.50 1193.50 1178.25 1189.50 +4.75 661 7,989 +146 Hover/Click
Jan26 240510 1197.75 1197.75 1197.75 1197.75 +4.25 0 33 +0 Hover/Click
Mar26 240510 1196.75 1196.75 1196.75 1196.75 +4.00 0 26 +0 Hover/Click
Total Volume and Open Interest 252,203 728,634 -8,475  
Soybean Meal(CBOT) Weekly Monthly
May24 240510 368.20 371.90 364.20 367.00 -1.00 273 215 -209 Hover/Click
Jul24 240510 373.20 377.60 365.60 371.90 -1.00 84,839 233,968 -3,582 Hover/Click
Aug24 240510 371.50 375.40 363.90 369.40 -2.10 19,814 40,728 -390 Hover/Click
Sep24 240510 371.20 374.30 363.50 368.90 -2.30 12,724 34,316 -130 Hover/Click
Oct24 240510 370.30 373.30 363.20 368.50 -2.20 6,864 24,448 +469 Hover/Click
Dec24 240510 373.40 375.60 365.60 371.20 -2.00 33,557 91,675 +3,209 Hover/Click
Jan25 240510 374.40 376.20 366.60 371.80 -2.20 3,691 13,564 -36 Hover/Click
Mar25 240510 373.20 374.70 365.40 370.30 -2.30 2,829 12,992 +582 Hover/Click
May25 240510 371.70 374.30 365.30 370.10 -2.40 803 4,002 +32 Hover/Click
Jul25 240510 373.00 375.10 367.10 371.30 -2.40 230 2,787 +36 Hover/Click
Total Volume and Open Interest 165,665 460,772 -27  
Soybean Oil(CBOT) Weekly Monthly
May24 240510 42.38 43.91 42.38 43.81 +1.80 196 223 -618 Hover/Click
Jul24 240510 42.81 44.76 42.68 44.44 +1.80 88,068 263,253 -2,768 Hover/Click
Aug24 240510 43.10 44.99 42.96 44.68 +1.75 15,938 54,511 -634 Hover/Click
Sep24 240510 43.37 45.12 43.18 44.87 +1.70 11,364 35,594 +339 Hover/Click
Oct24 240510 43.46 45.13 43.30 44.95 +1.63 4,898 24,508 -136 Hover/Click
Dec24 240510 43.82 45.33 43.64 45.19 +1.53 25,382 119,646 +1,690 Hover/Click
Jan25 240510 44.09 45.45 43.88 45.30 +1.41 4,128 20,157 -58 Hover/Click
Mar25 240510 44.36 45.62 44.17 45.43 +1.27 3,028 18,042 +437 Hover/Click
May25 240510 44.69 45.88 44.50 45.68 +1.20 1,173 5,294 +354 Hover/Click
Jul25 240510 44.99 46.09 44.83 45.93 +1.15 1,038 3,098 +306 Hover/Click
Total Volume and Open Interest 156,332 549,975 -826  
Canola(WCE) Weekly Monthly
May24 240510 649.6 649.6 649.6 649.6 +12.3       Hover/Click
Jul24 240510 651.0 665.0 647.2 663.6 +12.3 32,300 141,923 -671 Hover/Click
Nov24 240510 666.1 682.3 666.1 681.6 +10.5 24,657 83,091 +6,766 Hover/Click
Jan25 240510 674.5 688.4 673.9 687.7 +10.3 1,783 13,272 -116 Hover/Click
Mar25 240510 680.5 692.0 679.7 691.7 +11.2 32 1,768 -6 Hover/Click
May25 240510 678.8 689.9 678.8 689.9 +10.6 6 203 +6 Hover/Click
Total Volume and Open Interest 58,778 240,351 +5,979  
Corn(CBOT) Weekly Monthly
May24 240510 443.25 455.75 443.25 455.75 +13.00 573 539 -683 Hover/Click
Jul24 240510 457.00 470.00 456.75 469.75 +13.25 184,154 673,755 +3,328 Hover/Click
Sep24 240510 467.50 480.00 467.50 480.00 +13.00 58,981 261,355 +4,442 Hover/Click
Dec24 240510 480.25 492.00 480.25 492.00 +12.00 87,457 396,319 +2,286 Hover/Click
Mar25 240510 493.00 503.50 493.00 503.50 +10.50 11,094 61,659 +1,400 Hover/Click
May25 240510 501.75 510.50 501.75 510.50 +9.25 2,870 13,911 +316 Hover/Click
Jul25 240510 508.25 515.25 508.00 515.00 +7.25 3,844 29,776 +517 Hover/Click
Sep25 240510 491.00 496.50 491.00 496.25 +5.75 1,861 4,353 +484 Hover/Click
Dec25 240510 492.00 498.50 492.00 498.25 +5.50 3,854 31,242 +420 Hover/Click
Mar26 240510 503.00 508.25 503.00 508.00 +4.75 22 851 +11 Hover/Click
Total Volume and Open Interest 354,737 1,476,916 +12,532  
Wheat(CBOT) Weekly Monthly
May24 240510 645.25 647.00 645.25 645.75 +26.00 125 97 +58 Hover/Click
Jul24 240510 637.25 665.25 637.00 663.50 +26.00 62,479 196,476 -1,647 Hover/Click
Sep24 240510 657.00 684.00 657.00 682.50 +24.75 25,559 77,997 +2,702 Hover/Click
Dec24 240510 682.00 706.50 682.00 705.25 +23.00 20,590 73,078 +1,466 Hover/Click
Mar25 240510 700.50 723.00 700.50 722.00 +21.00 5,025 17,045 +919 Hover/Click
May25 240510 708.75 728.50 708.75 727.75 +18.25 1,391 4,341 +22 Hover/Click
Total Volume and Open Interest 116,737 375,854 +3,819  
Wheat(KCBT) Weekly Monthly
May24 240510 697.25 697.25 697.25 697.25 +21.50 6 0 -6 Hover/Click
Jul24 240510 652.00 676.25 651.75 673.25 +21.50 26,300 119,569 +414 Hover/Click
Sep24 240510 665.25 688.50 664.75 685.50 +20.75 10,834 58,017 +635 Hover/Click
Dec24 240510 685.75 708.25 685.75 705.00 +19.00 6,539 43,161 +474 Hover/Click
Mar25 240510 703.00 724.50 703.00 722.00 +18.50 1,737 8,444 +508 Hover/Click
May25 240510 710.25 729.75 710.25 727.50 +17.50 352 1,501 +28 Hover/Click
Jul25 240510 703.00 722.50 703.00 720.00 +15.50 57 1,179 +12 Hover/Click
Total Volume and Open Interest 45,848 232,146 +2,072  
Wheat(MGE) Weekly Monthly
May24 240510 708.25 708.25 708.25 708.25 unch       Hover/Click
Jul24 240510 703.75 724.25 703.75 720.00 +16.25 4,866 27,135 -387 Hover/Click
Sep24 240510 710.75 730.50 710.75 726.50 +16.25 1,907 11,051 +186 Hover/Click
Dec24 240510 725.00 743.75 724.75 739.00 +14.50 671 7,012 +215 Hover/Click
Mar25 240510 740.50 754.25 740.50 749.50 +13.50 95 1,372 +35 Hover/Click
May25 240510 751.50 751.50 751.50 751.50 +12.25 9 172 -1 Hover/Click
Total Volume and Open Interest 7,593 46,915 +85  
Oats(CBOT) Weekly Monthly
May24 240510 396.00 403.00 396.00 399.50 +4.50 9 19 +6 Hover/Click
Jul24 240510 403.00 417.75 401.25 410.75 +9.00 481 3,171 +126 Hover/Click
Sep24 240510 389.00 397.75 389.00 392.50 +10.00 16 50 +1 Hover/Click
Dec24 240510 381.00 395.00 381.00 389.50 +10.00 60 800 +2 Hover/Click
Total Volume and Open Interest 566 4,046 +135  
Rough Rice(CBOT) Weekly Monthly
May24 240510 18.76 19.25 18.76 19.25 +0.57 0 85 -8 Hover/Click
Jul24 240510 18.90 19.49 18.73 19.36 +0.57 329 5,191 -72 Hover/Click
Sep24 240510 15.43 15.50 15.40 15.48 +0.05 133 3,535 +101 Hover/Click
Nov24 240510 15.45 15.48 15.43 15.48 +0.05 24 221 +8 Hover/Click
Total Volume and Open Interest 492 9,115 +31  
Live Cattle(CME) Weekly Monthly
Jun24 240510 176.250 177.285 175.185 176.150 +0.200 32,796 76,694 -6,434 Hover/Click
Aug24 240510 174.080 175.150 173.050 174.130 +0.395 23,699 88,780 +3,495 Hover/Click
Oct24 240510 177.130 178.330 176.250 177.435 +0.435 10,787 47,561 +1,542 Hover/Click
Dec24 240510 181.285 182.200 180.250 181.535 +0.500 4,808 30,753 -136 Hover/Click
Feb25 240510 184.500 185.535 183.785 185.050 +0.550 2,071 12,290 -26 Hover/Click
Apr25 240510 186.735 187.600 185.900 187.250 +0.550 604 7,838 -81 Hover/Click
Total Volume and Open Interest 75,053 269,244 -1,606  
Feeder Cattle(CME) Weekly Monthly
May24 240510 239.000 239.600 237.400 238.800 +0.150 1,879 5,245 -451 Hover/Click
Aug24 240510 251.150 252.350 249.050 250.900 -0.150 6,924 22,946 +411 Hover/Click
Sep24 240510 252.350 253.300 250.000 251.985 -0.095 2,825 7,300 +294 Hover/Click
Oct24 240510 253.400 254.150 250.800 252.880 -0.070 1,995 6,927 +435 Hover/Click
Nov24 240510 252.950 253.800 250.685 252.580 unch 335 3,929 +0 Hover/Click
Jan25 240510 249.935 251.185 248.080 250.050 +0.365 178 2,542 -3 Hover/Click
Mar25 240510 248.250 250.150 247.550 249.235 +0.155 73 362 +27 Hover/Click
Total Volume and Open Interest 14,215 49,318 +716  
Lean Hogs(CME) Weekly Monthly
May24 240510 91.850 91.980 91.600 91.730 -0.250 537 3,331 +23  
Jun24 240510 97.730 99.800 97.600 98.380 +0.650 25,679 60,927 -6,790 Hover/Click
Jul24 240510 101.100 102.900 100.900 101.450 +0.400 18,659 61,175 +2,171 Hover/Click
Aug24 240510 100.450 101.780 100.280 100.580 +0.200 9,288 48,110 +912 Hover/Click
Oct24 240510 84.280 85.250 84.100 84.700 +0.500 5,523 55,673 -14 Hover/Click
Dec24 240510 76.530 77.180 76.300 77.030 +0.780 3,299 37,842 -211 Hover/Click
Feb25 240510 80.350 81.130 80.350 81.100 +0.870 1,491 11,595 +495 Hover/Click
Apr25 240510 84.180 84.930 84.180 84.900 +0.720 214 4,229 +43 Hover/Click
Total Volume and Open Interest 64,700 284,598 -3,371  
Class III Milk(CME) Weekly Monthly
May24 240510 18.64 18.72 18.62 18.63 -0.01 292 4,276 -7 Hover/Click
Jun24 240510 20.21 20.57 20.15 20.51 +0.15 1,754 5,095 +162 Hover/Click
Jul24 240510 19.85 19.97 19.77 19.90 -0.05 803 2,612 +100 Hover/Click
Aug24 240510 19.53 19.63 19.48 19.54 -0.09 331 1,800 +135 Hover/Click
Sep24 240510 19.49 19.60 19.40 19.51 -0.09 175 1,573 +76 Hover/Click
Oct24 240510 19.28 19.39 19.28 19.35 -0.07 41 1,247 +3 Hover/Click
Nov24 240510 19.14 19.14 19.11 19.13 -0.06 20 1,222 +2 Hover/Click
Dec24 240510 18.60 18.62 18.60 18.62 +0.02 32 1,093 +19 Hover/Click
Jan25 240510 18.29 18.29 18.29 18.29 unch 16 649 +8 Hover/Click
Feb25 240510 18.18 18.18 18.18 18.18 unch 11 656 +7 Hover/Click
Mar25 240510 18.23 18.23 18.23 18.23 +0.02 13 601 +7 Hover/Click
Apr25 240510 18.19 18.25 18.19 18.20 +0.01 12 393 +10 Hover/Click
May25 240510 18.24 18.25 18.24 18.25 +0.05 7 380 +2 Hover/Click
Total Volume and Open Interest 3,520 22,636 +529  
Cocoa(ICE) Weekly Monthly
May24 240510 9874 9874 9874 9874 +196 0 1 +0 Hover/Click
Jul24 240510 8739 8930 8482 8891 +196 8,067 47,586 -384 Hover/Click
Sep24 240510 8316 8481 8062 8448 +188 5,187 31,965 -377 Hover/Click
Dec24 240510 7522 7678 7296 7644 +173 3,275 36,235 -197 Hover/Click
Mar25 240510 6740 6869 6550 6834 +144 1,965 15,959 +418 Hover/Click
May25 240510 6300 6477 6179 6443 +122 678 7,162 +53 Hover/Click
Jul25 240510 6093 6283 6008 6252 +125 206 5,092 +10 Hover/Click
Total Volume and Open Interest 19,428 146,228 -455  
Coffee "C"(ICE) Weekly Monthly
May24 240510 204.40 204.40 204.40 204.40 +0.70 3 204 -57 Hover/Click
Jul24 240510 201.00 203.60 198.80 201.15 -0.30 16,510 102,529 -1,810 Hover/Click
Sep24 240510 199.65 202.15 197.45 199.95 -0.05 7,315 59,476 +176 Hover/Click
Dec24 240510 198.65 200.85 196.20 198.80 +0.10 4,346 35,703 +100 Hover/Click
Mar25 240510 197.75 200.00 195.90 198.20 +0.10 1,899 13,160 +215 Hover/Click
May25 240510 196.35 199.15 195.60 197.80 +0.20 596 4,503 -2 Hover/Click
Total Volume and Open Interest 31,208 225,099 -1,285  
Orange Juice(ICE) Weekly Monthly
May24 240510 407.10 407.10 407.10 407.10 +4.15 0 21 +0 Hover/Click
Jul24 240510 390.00 401.95 388.65 394.20 +11.20 583 7,365 +239 Hover/Click
Sep24 240510 385.25 396.60 383.30 389.70 +8.65 62 1,043 +28 Hover/Click
Nov24 240510 381.60 385.25 381.60 385.25 +7.45 13 285 +0 Hover/Click
Jan25 240510 375.85 384.10 375.85 379.50 +5.70 0 50 +0 Hover/Click
Mar25 240510 372.15 372.15 372.15 372.15 +4.75 0 3 +0 Hover/Click
Total Volume and Open Interest 658 8,768 +267  
Sugar #11(ICE) Weekly Monthly
Jul24 240510 19.58 19.61 19.25 19.30 -0.28 43,498 354,784 -2,711 Hover/Click
Oct24 240510 19.65 19.65 19.30 19.33 -0.27 20,260 194,304 +3,096 Hover/Click
Mar25 240510 19.90 19.91 19.59 19.62 -0.25 9,812 118,898 +656 Hover/Click
May25 240510 19.24 19.30 19.06 19.08 -0.21 4,127 53,849 +464 Hover/Click
Jul25 240510 18.98 19.06 18.81 18.84 -0.19 4,313 38,956 +482 Hover/Click
Oct25 240510 18.96 19.03 18.80 18.85 -0.16 4,131 29,765 +408 Hover/Click
Mar26 240510 19.12 19.12 18.99 19.04 -0.12 2,661 13,817 +1,017 Hover/Click
May26 240510 18.53 18.53 18.42 18.46 -0.10 1,354 5,000 +100 Hover/Click
Jul26 240510 18.12 18.16 18.12 18.16 -0.07 698 5,465 +112 Hover/Click
Total Volume and Open Interest 91,298 819,973 +3,799  
London Cocoa(LCE) Weekly Monthly
May24 240510 7867 8130 7500 7556 -135 1,070 7,307 -304 Hover/Click
Jul24 240510 7523 7847 7284 7565 +54 3,795 40,389 -551 Hover/Click
Sep24 240510 7066 7333 6814 7095 +83 2,143 47,142 +33 Hover/Click
Dec24 240510 6254 6520 6032 6288 +79 1,545 48,793 +224 Hover/Click
Mar25 240510 5511 5775 5358 5555 +66 1,364 43,689 +135 Hover/Click
May25 240510 5128 5377 4995 5185 +63 416 17,022 +106 Hover/Click
Jul25 240510 4904 5029 4839 5005 +75 97 11,090 -23 Hover/Click
Total Volume and Open Interest 10,507 227,587 -371  
London Sugar(LCE) Weekly Monthly
Aug24 240510 575.60 577.00 568.30 569.30 -6.30 5,307 46,989 +431 Hover/Click
Oct24 240510 552.00 552.50 544.00 544.20 -6.80 1,470 17,078 -119 Hover/Click
Dec24 240510 541.30 541.40 533.10 533.60 -7.10 824 10,706 +66 Hover/Click
Mar25 240510 541.20 541.20 533.20 533.60 -7.20 535 9,795 -149 Hover/Click
May25 240510 541.00 541.00 533.00 533.20 -7.30 138 3,400 +16 Hover/Click
Total Volume and Open Interest 8,452 91,506 +360  
Cotton(ICE) Weekly Monthly
Jul24 240510 78.38 78.58 76.65 77.31 -1.29 25,699 106,168 +2 Hover/Click
Oct24 240510 77.43 77.43 76.15 76.74 -1.01 11 202 +3 Hover/Click
Dec24 240510 76.27 76.46 74.71 75.13 -1.33 14,123 82,247 +974 Hover/Click
Mar25 240510 77.86 77.99 76.34 76.73 -1.28 2,628 17,242 +257 Hover/Click
May25 240510 78.85 78.86 77.64 78.00 -1.20 525 2,752 +110 Hover/Click
Jul25 240510 79.54 79.54 78.60 78.81 -1.04 235 2,323 +83 Hover/Click
Total Volume and Open Interest 43,349 215,545 +1,420  
Crude Oil(NYM) Weekly Monthly
Jun24 240510 79.59 79.96 78.14 78.26 -1.00 272,712 259,091 -19,049 Hover/Click
Jul24 240510 79.11 79.47 77.73 77.84 -0.96 184,461 317,148 +22,095 Hover/Click
Aug24 240510 78.60 78.97 77.31 77.41 -0.90 86,126 171,511 +3,630 Hover/Click
Sep24 240510 78.05 78.38 76.82 76.92 -0.84 58,768 126,682 -957 Hover/Click
Oct24 240510 77.52 77.79 76.30 76.40 -0.81 21,491 95,333 +1,167 Hover/Click
Nov24 240510 76.92 77.22 75.80 75.90 -0.78 15,138 48,417 +1,002 Hover/Click
Dec24 240510 76.42 76.70 75.31 75.41 -0.76 53,135 180,505 -5,538 Hover/Click
Jan25 240510 76.00 76.15 74.85 74.93 -0.73 11,259 48,160 +362 Hover/Click
Feb25 240510 75.48 75.48 74.43 74.47 -0.70 2,269 29,967 -60 Hover/Click
Mar25 240510 75.03 75.16 73.96 74.03 -0.68 4,256 39,340 +262 Hover/Click
Apr25 240510 74.54 74.65 73.60 73.60 -0.68 1,404 26,574 +85 Hover/Click
May25 240510 74.26 74.26 73.20 73.20 -0.67 877 24,910 +387 Hover/Click
Jun25 240510 73.63 73.91 72.76 72.86 -0.62 10,436 97,971 +11 Hover/Click
Jul25 240510 72.46 72.46 72.46 72.46 -0.61 378 22,407 -169 Hover/Click
Aug25 240510 72.09 72.09 72.09 72.09 -0.59 102 14,625 +40 Hover/Click
Sep25 240510 71.73 72.51 71.73 71.73 -0.58 348 22,902 +41 Hover/Click
Total Volume and Open Interest 746,008 1,819,816 +5,377  
e-miNY Crude Oil(NYM)
Jun24 240510 79.600 79.950 78.150 78.250 -1.000 8,224 2,884 -5  
Jul24 240510 79.150 79.450 77.750 77.850 -0.950 718 409 +25  
Aug24 240510 78.750 78.950 77.400 77.400 -0.900 14 128 -1  
Sep24 240510 77.000 77.900 76.875 76.925 -0.825 5 95 -2  
Oct24 240510 76.675 76.675 76.400 76.400 -0.800 0 15 +0  
Nov24 240510 77.100 77.100 75.900 75.900 -0.775 1 11 +0  
Dec24 240510 76.425 76.675 75.400 75.400 -0.775 11 223 +1  
Jan25 240510 75.925 75.925 74.925 74.925 -0.725 1 8 -1  
Feb25 240510 74.475 74.475 74.475 74.475 -0.700 0 1 +0  
Mar25 240510 74.025 74.025 74.025 74.025 -0.675 0 3 +0  
Total Volume and Open Interest 8,977 3,850 +17  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240510 248.36 250.12 243.09 243.44 -4.32 49,209 84,809 -4,105 Hover/Click
Jul24 240510 249.75 251.42 244.65 244.98 -4.09 31,926 57,142 +2,276 Hover/Click
Aug24 240510 250.92 252.63 246.18 246.49 -3.84 16,945 31,976 -129 Hover/Click
Sep24 240510 252.09 253.77 247.49 247.79 -3.74 16,837 53,343 +1,842 Hover/Click
Oct24 240510 252.67 254.39 248.28 248.56 -3.68 8,957 27,669 +1,328 Hover/Click
Nov24 240510 253.23 254.18 248.31 248.57 -3.52 5,508 26,807 +825 Hover/Click
Dec24 240510 251.97 253.49 247.84 248.12 -3.35 14,122 43,820 -406 Hover/Click
Jan25 240510 253.31 253.31 248.00 248.23 -3.19 4,193 15,234 +597 Hover/Click
Feb25 240510 252.44 252.44 247.30 247.52 -3.04 2,499 5,148 -159 Hover/Click
Mar25 240510 247.96 250.12 245.81 246.04 -2.85 3,031 8,891 +247 Hover/Click
Apr25 240510 246.45 247.72 243.84 244.04 -2.67 683 5,796 +31 Hover/Click
May25 240510 245.14 247.13 242.72 242.91 -2.48 641 4,229 -13 Hover/Click
Jun25 240510 244.53 245.98 241.89 242.07 -2.34 1,378 13,583 +233 Hover/Click
Jul25 240510 242.00 242.00 241.57 241.57 -2.25 119 1,086 -10 Hover/Click
Total Volume and Open Interest 156,386 391,210 +2,564  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240510 254.93 256.82 249.61 249.97 -4.21 56,774 105,600 -4,978 Hover/Click
Jul24 240510 252.98 254.66 248.26 248.50 -3.68 52,408 94,612 +2,828 Hover/Click
Aug24 240510 249.80 251.21 245.50 245.69 -3.25 34,426 40,560 -131 Hover/Click
Sep24 240510 245.04 246.39 241.07 241.28 -2.94 21,782 48,694 +1,194 Hover/Click
Oct24 240510 225.39 226.55 222.03 222.25 -2.53 10,725 30,088 +1,582 Hover/Click
Nov24 240510 219.00 219.81 215.79 216.01 -2.14 7,596 23,627 -309 Hover/Click
Dec24 240510 214.81 215.48 211.71 211.92 -2.02 9,126 28,997 -114 Hover/Click
Jan25 240510 212.76 213.40 209.89 209.90 -2.03 1,642 11,140 +455 Hover/Click
Feb25 240510 211.74 212.52 209.84 209.99 -1.95 381 2,333 +132 Hover/Click
Mar25 240510 213.70 214.12 211.67 211.78 -1.92 224 6,247 +83 Hover/Click
Total Volume and Open Interest 195,434 405,338 +853  
e-miNY RBOB Gasoline(NYM)
Jun24 240510 254.20 254.20 249.97 249.97 -4.21 0 2 +0  
Jul24 240510 248.50 248.50 248.50 248.50 -3.68        
Aug24 240510 245.69 245.69 245.69 245.69 -3.25        
Sep24 240510 241.28 241.28 241.28 241.28 -2.94        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240510 2.307 2.344 2.242 2.252 -0.049 207,677 190,334 -19,186 Hover/Click
Jul24 240510 2.539 2.567 2.473 2.484 -0.053 160,905 282,293 +8,675 Hover/Click
Aug24 240510 2.620 2.646 2.551 2.563 -0.056 57,799 100,976 -5,541 Hover/Click
Sep24 240510 2.607 2.634 2.539 2.549 -0.057 75,219 173,183 +6,094 Hover/Click
Oct24 240510 2.681 2.704 2.604 2.617 -0.057 71,042 130,804 +4,061 Hover/Click
Nov24 240510 3.012 3.030 2.950 2.961 -0.047 39,615 65,646 +1,975 Hover/Click
Dec24 240510 3.479 3.501 3.435 3.445 -0.038 19,314 74,187 +1,183 Hover/Click
Jan25 240510 3.745 3.767 3.701 3.714 -0.031 31,833 87,248 +1,710 Hover/Click
Feb25 240510 3.575 3.587 3.534 3.548 -0.018 11,709 37,281 -26 Hover/Click
Mar25 240510 3.149 3.175 3.126 3.140 -0.013 16,533 82,528 +411 Hover/Click
Apr25 240510 2.923 2.945 2.905 2.921 -0.005 20,146 76,877 -637 Hover/Click
May25 240510 2.974 2.978 2.941 2.963 +0.004 8,132 31,038 +496 Hover/Click
Jun25 240510 3.155 3.156 3.115 3.138 +0.003 4,355 13,513 +108 Hover/Click
Jul25 240510 3.340 3.344 3.303 3.325 +0.004 4,110 21,827 -231 Hover/Click
Aug25 240510 3.380 3.385 3.346 3.369 +0.005 1,918 10,222 +185 Hover/Click
Sep25 240510 3.360 3.360 3.320 3.343 +0.006 1,959 9,677 -5 Hover/Click
Total Volume and Open Interest 752,571 1,560,015 +1,652  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240510 84.21 84.53 82.70 82.79 -1.09 309,448 458,488 -19,696 Hover/Click
Aug24 240510 83.65 83.97 82.26 82.36 -0.98 205,475 357,909 +8,324 Hover/Click
Sep24 240510 83.04 83.36 81.75 81.83 -0.92 137,209 272,062 +1,830 Hover/Click
Oct24 240510 82.46 82.74 81.21 81.28 -0.88 53,707 166,260 +3,543 Hover/Click
Nov24 240510 81.82 82.14 80.69 80.75 -0.86 30,335 117,780 +497 Hover/Click
Dec24 240510 81.33 81.59 80.16 80.23 -0.84 81,525 252,170 +1,159 Hover/Click
Jan25 240510 80.89 81.06 79.68 79.73 -0.82 13,192 69,126 +407 Hover/Click
Feb25 240510 80.24 80.53 79.22 79.26 -0.80 10,528 56,078 +749 Hover/Click
Mar25 240510 79.89 80.05 78.76 78.81 -0.77 11,196 52,413 +1,605 Hover/Click
Apr25 240510 79.31 79.55 78.35 78.39 -0.75 2,952 31,837 +459 Hover/Click
May25 240510 79.02 79.17 77.97 78.02 -0.73 1,712 34,185 +284 Hover/Click
Jun25 240510 78.56 78.84 77.63 77.69 -0.72 13,264 94,886 -1,908 Hover/Click
Jul25 240510 78.05 78.05 77.36 77.36 -0.70 1,111 18,914 -194 Hover/Click
Aug25 240510 77.02 77.02 77.02 77.02 -0.69 1,151 14,797 +461 Hover/Click
Total Volume and Open Interest 888,732 2,315,442 -2,555  
Gas Oil(ICE) Weekly Monthly
May24 240510 761.00 766.00 756.75 760.50 unch 27,702 2,525 -20,567 Hover/Click
Jun24 240510 764.00 769.50 747.25 753.75 -9.50 106,528 181,424 +2,936 Hover/Click
Jul24 240510 766.00 771.50 750.25 757.00 -8.25 63,622 132,637 +8,783 Hover/Click
Aug24 240510 767.25 772.75 753.00 759.25 -7.50 29,190 72,277 +3,248 Hover/Click
Sep24 240510 769.25 774.75 755.00 761.50 -7.00 29,657 85,256 -249 Hover/Click
Oct24 240510 771.00 776.25 757.25 763.50 -6.75 13,407 64,543 +1,241 Hover/Click
Nov24 240510 767.25 772.00 753.50 760.00 -6.25 7,749 46,096 +1,851 Hover/Click
Dec24 240510 760.00 765.25 747.25 753.25 -6.00 24,138 97,516 +1,495 Hover/Click
Jan25 240510 759.75 761.75 745.00 750.50 -5.75 2,659 27,426 +199 Hover/Click
Feb25 240510 758.00 758.75 743.00 748.00 -5.50 1,398 13,274 -123 Hover/Click
Total Volume and Open Interest 315,487 842,097 +269  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240510 79.69 79.96 78.17 78.26 -1.00 48,525 86,989 -6,908 Hover/Click
Jul24 240510 79.21 79.46 77.77 77.84 -0.96 68,565 81,363 -748 Hover/Click
Aug24 240510 78.70 78.93 77.36 77.41 -0.90 60,387 53,924 +1,253 Hover/Click
Sep24 240510 78.32 78.37 76.85 76.92 -0.84 53,286 57,863 -341 Hover/Click
Oct24 240510 77.74 77.78 76.36 76.40 -0.81 24,080 20,180 +723 Hover/Click
Nov24 240510 77.22 77.22 75.86 75.90 -0.78 9,454 14,175 +60 Hover/Click
Dec24 240510 76.61 76.69 75.34 75.41 -0.76 15,835 93,027 +211 Hover/Click
Jan25 240510 75.89 75.92 74.93 74.93 -0.73 870 11,704 -116 Hover/Click
Feb25 240510 74.47 74.47 74.47 74.47 -0.70 350 5,783 -8 Hover/Click
Mar25 240510 74.03 74.03 74.03 74.03 -0.68 1,869 9,050 -512 Hover/Click
Apr25 240510 73.60 73.60 73.60 73.60 -0.68 155 3,508 -17 Hover/Click
May25 240510 73.94 73.94 73.20 73.20 -0.67 157 3,429 +20 Hover/Click
Jun25 240510 73.55 73.55 72.86 72.86 -0.63 2,533 21,389 -224 Hover/Click
Jul25 240510 72.46 72.46 72.46 72.46 -0.61 174 4,128 -4 Hover/Click
Aug25 240510 72.09 72.09 72.09 72.09 -0.59 71 3,630 -69 Hover/Click
Sep25 240510 71.74 71.74 71.74 71.74 -0.57 48 6,252 -7 Hover/Click
Total Volume and Open Interest 288,658 574,002 -6,728  
US Dollar Index(ICE) Weekly Monthly
Jun24 240510 105.085 105.280 105.010 105.175 +0.070 12,639 42,138 -421 Hover/Click
Sep24 240510 104.740 104.895 104.705 104.790 +0.060 123 844 +74 Hover/Click
Dec24 240510 104.440 104.440 104.440 104.440 +0.060 0 5 +0 Hover/Click
Total Volume and Open Interest 12,762 42,987 -347  
Australian Dollar(CME) Weekly Monthly
Jun24 240510 66.29 66.31 66.04 66.13 -0.14 84,993 201,046 -1,547 Hover/Click
Sep24 240510 66.46 66.46 66.20 66.29 -0.13 117 900 +28 Hover/Click
Dec24 240510 66.45 66.58 66.35 66.41 -0.13 5 820 +0 Hover/Click
Total Volume and Open Interest 85,185 203,526 -1,560  
British Pound(CME) Weekly Monthly
Jun24 240510 125.25 125.44 125.04 125.29 +0.03 138,226 211,286 -2,856 Hover/Click
Sep24 240510 125.35 125.53 125.16 125.39 +0.03 152 3,264 +51 Hover/Click
Dec24 240510 125.41 125.64 125.38 125.51 +0.03 11 1,198 +2 Hover/Click
Total Volume and Open Interest 139,863 217,385 -3,292  
Canadian Dollar(CME) Weekly Monthly
Jun24 240510 73.16 73.40 73.09 73.19 +0.02 91,977 211,567 -671 Hover/Click
Sep24 240510 73.31 73.51 73.23 73.31 +0.01 242 4,996 -72 Hover/Click
Dec24 240510 73.41 73.64 73.37 73.44 unch 14 2,306 +8 Hover/Click
Mar25 240510 73.74 73.74 73.51 73.57 -0.01 0 389 +0 Hover/Click
Total Volume and Open Interest 92,330 220,060 -779  
Japanese Yen(CME) Weekly Monthly
Jun24 240510 64.68 64.77 64.50 64.52 -0.18 117,628 294,312 +907 Hover/Click
Sep24 240510 65.63 65.65 65.38 65.40 -0.18 409 2,478 +144 Hover/Click
Dec24 240510 66.36 66.36 66.25 66.25 -0.18 11 816 +2 Hover/Click
Total Volume and Open Interest 118,994 301,228 +1,004  
Swiss Franc(CME) Weekly Monthly
Jun24 240510 110.85 110.90 110.53 110.80 -0.06 26,898 91,426 -1,064 Hover/Click
Sep24 240510 111.78 112.03 111.69 111.96 -0.06 42 474 -4 Hover/Click
Dec24 240510 113.14 113.14 112.91 113.14 -0.06 0 93 +0 Hover/Click
Total Volume and Open Interest 26,940 92,075 -1,068  
EuroFX(CME) Weekly Monthly
Jun24 240510 108.00 108.07 107.77 107.90 -0.09 169,394 639,216 +338 Hover/Click
Sep24 240510 108.45 108.52 108.23 108.35 -0.09 785 5,213 +29 Hover/Click
Dec24 240510 108.89 108.97 108.73 108.84 -0.08 91 2,196 -17 Hover/Click
Total Volume and Open Interest 170,986 652,966 +196  
Mexican Peso(CME) Weekly Monthly
Jun24 240510 592.25 594.63 591.25 592.13 +2.88 80,240 247,276 +609 Hover/Click
Sep24 240510 583.88 586.25 583.25 583.75 +2.75 6 128 +4 Hover/Click
Total Volume and Open Interest 80,249 247,410 +610  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240510 60.3500 60.4100 60.0900 60.2000 -0.1400 21,100 56,174 -156 Hover/Click
Sep24 240510 60.2700 60.4000 60.1000 60.2000 -0.1300 12 97 +4 Hover/Click
Total Volume and Open Interest 21,112 56,286 -152  
Brazilian Real(CME) Weekly Monthly
Jun24 240510 194.45 195.00 193.45 193.65 -0.45 22,912 62,091 +3,058 Hover/Click
Jul24 240510 193.10 194.40 192.95 193.10 -0.45 468 183 +121  
Aug24 240510 192.45 192.45 192.45 192.45 -0.50        
Sep24 240510 191.90 191.90 191.90 191.90 -0.45       Hover/Click
Total Volume and Open Interest 23,380 62,274 +3,179  
Bitcoin RR(CME) Weekly Monthly
May24 240510 62980 63890 60425 60950 -1890 4,727 15,643 +416 Hover/Click
Jun24 240510 63520 64325 60845 61380 -1925 737 8,887 +44 Hover/Click
Jul24 240510 64635 64875 61360 61870 -1980 402 1,784 +164 Hover/Click
Aug24 240510 62315 65330 61850 62315 -2025 8 119 +7 Hover/Click
Sep24 240510 63175 65700 62340 62715 -2030 0 179 +0 Hover/Click
Total Volume and Open Interest 5,874 26,641 +631  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240510 116~210 116~290 115~300 116~020 -0~220 480,244 1,603,308 +7,812 Hover/Click
Sep24 240510 116~200 116~310 116~010 116~040 -0~230 1,918 7,909 +1,261 Hover/Click
Dec24 240510 116~160 116~160 115~280 116~040 -0~230 5 33 +4 Hover/Click
Total Volume and Open Interest 482,167 1,611,250 +9,077  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240510 109~005 109~035 108~215 108~225 -0~125 1,881,170 4,389,409 +13,288 Hover/Click
Sep24 240510 109~090 109~115 108~300 108~305 -0~125 9,445 34,394 +2,880 Hover/Click
Dec24 240510 109~075 109~075 109~075 109~075 -0~125 0 14 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240510 105~246 105~266 105~182 105~186 -0~080 1,224,787 6,125,995 +56,769 Hover/Click
Sep24 240510 106~046 106~060 105~296 105~302 -0~080 13,107 25,417 +7,273 Hover/Click
Dec24 240510 106~132 106~132 106~132 106~132 -0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240510 101~232 101~236 101~200 101~203 -0~036 555,539 4,081,387 +18,559 Hover/Click
Sep24 240510 102~024 102~031 101~306 101~307 -0~042 345 7,563 +191 Hover/Click
Dec24 240510 102~114 102~114 102~114 102~114 -0~042       Hover/Click
Total Volume and Open Interest 555,884 4,088,950 +18,750  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240510 94.980 94.990 94.970 94.975 -0.005 172,689 290,099 +1,542  
Sep24 240510 95.200 95.220 95.175 95.185 -0.015 144,138 240,392 -9,045  
Dec24 240510 95.420 95.450 95.385 95.400 -0.025 203,067 299,278 -17,935  
Mar25 240510 95.610 95.660 95.580 95.590 -0.040 109,756 193,943 -2,593  
Jun25 240510 95.800 95.835 95.745 95.755 -0.045 94,330 188,764 +5,040  
Sep25 240510 95.895 95.975 95.875 95.890 -0.040 59,337 131,842 +814  
Dec25 240510 96.025 96.090 95.990 96.005 -0.035 93,477 169,127 -10,476  
Mar26 240510 96.125 96.180 96.085 96.100 -0.030 42,262 102,761 -840  
Jun26 240510 96.190 96.260 96.165 96.180 -0.025 32,517 73,176 -2,693  
Sep26 240510 96.275 96.325 96.225 96.245 -0.020 17,544 55,984 +532  
Dec26 240510 96.335 96.370 96.275 96.295 -0.020 28,464 62,276 +1,719  
Mar27 240510 96.365 96.410 96.320 96.335 -0.020 17,402 53,283 +1,997  
Jun27 240510 96.385 96.445 96.355 96.370 -0.020 10,864 40,915 +885  
Sep27 240510 96.420 96.460 96.375 96.395 -0.015 19,031 37,390 +220  
Dec27 240510 96.425 96.470 96.385 96.405 -0.015 11,195 37,614 -462  
Mar28 240510 96.440 96.475 96.390 96.410 -0.015 4,393 13,641 +157  
Jun28 240510 96.420 96.475 96.390 96.410 -0.015 3,806 12,278 +311  
Sep28 240510 96.425 96.470 96.385 96.405 -0.015 2,543 5,235 -39  
Total Volume and Open Interest 1,155,155 2,264,084 -42,455  
Ultra T-Bond(CBOT)
Jun24 240510 123~07 123~16 122~08 122~14 -0~28 372,328 1,637,921 -3,211  
Sep24 240510 123~05 123~16 122~10 122~16 -0~28 21 150 +2  
Dec24 240510 123~22 123~22 123~22 123~22 -0~28        
Total Volume and Open Interest 372,349 1,638,071 -3,209  
Ultra 10-Yr T-Note(CBOT)
Jun24 240510 112~035 112~080 111~210 111~230 -0~150 558,969 2,153,883 +8,815  
Sep24 240510 112~195 112~220 112~045 112~055 -0~155 2,169 3,984 +2,124  
Dec24 240510 112~165 112~165 112~165 112~165 -0~155        
Total Volume and Open Interest 561,138 2,157,867 +10,939  
30 Day Federal Funds(CBOT)
May24 240510 94.673 94.673 94.670 94.670 unch 4,079 425,265 +453  
Jun24 240510 94.690 94.690 94.685 94.685 unch 1,919 117,899 -387  
Jul24 240510 94.700 94.700 94.690 94.690 -0.005 21,155 340,598 -1,152  
Aug24 240510 94.765 94.765 94.745 94.745 -0.020 50,794 233,697 +7,738  
Sep24 240510 94.820 94.820 94.795 94.795 -0.025 4,182 49,293 +944  
Oct24 240510 94.895 94.900 94.865 94.865 -0.030 22,964 145,796 +2,264  
Total Volume and Open Interest 142,870 1,543,932 +13,513  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240510 144.20 144.35 144.17 144.31 +0.15 716 12,427 -37 Hover/Click
Sep24 240510 143.72 143.72 143.64 143.64 +0.15 0 8 +0 Hover/Click
Dec24 240510 142.74 142.74 142.74 142.74 +0.15       Hover/Click
Total Volume and Open Interest 716 12,435 -37  
Euro-Buxl(EUREX)
Jun24 240510 130.80 131.36 129.54 129.76 -0.60 93,188 229,048 +3,962  
Sep24 240510 132.56 133.00 131.40 131.40 -0.64 226 1,149 +45  
Dec24 240510 131.56 131.56 131.56 131.56 -0.66        
Total Volume and Open Interest 93,414 230,197 +4,007  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240510 131.20 131.40 130.70 130.75 -0.27 659,311 1,334,992 +8,905 Hover/Click
Sep24 240510 131.98 132.14 131.45 131.49 -0.28 2,761 9,273 +1,196 Hover/Click
Dec24 240510 131.13 131.13 131.13 131.13 -0.23       Hover/Click
Total Volume and Open Interest 662,072 1,344,265 +10,101  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240510 116.96 117.06 116.70 116.73 -0.18 472,495 1,263,646 -10,577 Hover/Click
Sep24 240510 116.47 116.47 116.19 116.19 -0.18 29 1,770 +24 Hover/Click
Dec24 240510 117.94 117.94 117.94 117.94 -0.17       Hover/Click
Total Volume and Open Interest 472,524 1,265,416 -10,553  
Euro-Schatz(EUREX)
Jun24 240510 105.25 105.29 105.18 105.19 -0.07 408,992 2,297,168 -18,920  
Sep24 240510 105.53 105.53 105.53 105.53 -0.07 956 16,667 +956  
Dec24 240510 106.30 106.30 106.30 106.30 -0.08        
Total Volume and Open Interest 409,948 2,313,835 -17,964  
3-Mth Euribor(EUREX)
Jun24 240510 96.290 96.295 96.280 96.285 -0.010 269 4,243 -10  
Sep24 240510 96.535 96.540 96.505 96.510 -0.025 1,333 2,726 +54  
Dec24 240510 96.755 96.760 96.710 96.715 -0.035 841 3,119 -254  
Total Volume and Open Interest 91,171 42,685 -696  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240510 98~00 98~09 97~18 97~21 -0~06 253,847 645,360 -7,248 Hover/Click
Sep24 240510 98~14 98~14 97~24 97~25 -0~08 21 373 +19 Hover/Click
Total Volume and Open Interest 253,868 645,733 -7,229  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240510 96.285 96.295 96.280 96.280 -0.010 103,724 717,128 +2,269  
Sep24 240510 96.535 96.540 96.505 96.510 -0.020 132,366 461,659 +7,321  
Dec24 240510 96.755 96.760 96.705 96.715 -0.030 120,884 487,464 -758  
Total Volume and Open Interest 943,414 4,215,738 -5,879  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240510 95.60 95.63 95.60 95.63 +0.02 14,357 266,985 -2,286  
Sep24 240510 95.54 95.57 95.53 95.56 +0.01 24,034 323,166 +20  
Dec24 240510 95.57 95.60 95.55 95.59 +0.02 21,630 257,634 -1,928  
Mar25 240510 95.66 95.70 95.64 95.69 +0.02 15,591 140,040 +1,701  
Jun25 240510 95.78 95.82 95.76 95.80 +0.02 17,650 113,929 +2,776  
Sep25 240510 95.88 95.91 95.85 95.90 +0.02 7,993 92,943 -1,231  
Dec25 240510 95.95 95.99 95.92 95.97 +0.02 10,365 83,087 -4,798  
Mar26 240510 95.99 96.03 95.96 96.02 +0.02 3,988 49,165 -483  
Jun26 240510 96.00 96.04 95.99 96.04 +0.02 68 5,112 +20  
Sep26 240510 96.04 96.04 96.04 96.04 +0.03 25 531 +6  
Total Volume and Open Interest 115,722 1,333,114 -6,182  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240510 95.64 95.68 95.62 95.67 +0.02 213,121 1,108,401 +3,815  
Sep24 240510 95.67 95.67 95.67 95.67 +0.02        
Total Volume and Open Interest 213,121 1,108,401 +3,815  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240510 96.02 96.06 95.99 96.04 +0.02 183,318 844,037 -203  
Sep24 240510 96.04 96.04 96.04 96.04 +0.02        
Total Volume and Open Interest 183,318 844,037 -203  
Gold(CMX) Weekly Monthly
Jun24 240510 2353.5 2385.3 2352.0 2375.0 +34.7 249,092 315,884 -10,075 Hover/Click
Aug24 240510 2375.7 2407.6 2375.2 2397.7 +35.0 51,687 171,409 +22,511 Hover/Click
Oct24 240510 2400.0 2430.0 2399.7 2420.4 +35.3 984 14,179 +62 Hover/Click
Dec24 240510 2420.5 2453.4 2419.9 2443.4 +35.5 2,739 28,204 -160 Hover/Click
Feb25 240510 2450.1 2474.7 2449.9 2466.4 +36.2 639 4,309 +286 Hover/Click
Apr25 240510 2469.6 2494.1 2464.5 2486.2 +36.7 261 2,197 +45 Hover/Click
Jun25 240510 2508.0 2509.2 2501.1 2505.8 +36.8 4 1,225 +2 Hover/Click
Aug25 240510 2516.5 2524.4 2516.5 2524.4 +36.8 0 18 +0 Hover/Click
Oct25 240510 2545.3 2545.3 2542.3 2542.3 +37.0 0 26 +0 Hover/Click
Dec25 240510 2551.1 2560.0 2551.1 2560.0 +37.0 1 1,901 +1 Hover/Click
Feb26 240510 2580.2 2580.2 2580.2 2580.2 +37.0 0 1 +0 Hover/Click
Total Volume and Open Interest 305,462 539,556 +12,668  
Silver(CMX) Weekly Monthly
May24 240510 2859.5 2859.5 2823.0 2827.5 +14.3 333 370 +117 Hover/Click
Jul24 240510 2858.0 2900.0 2827.0 2850.6 +14.1 79,426 136,180 +3,875 Hover/Click
Sep24 240510 2883.5 2929.0 2857.0 2879.9 +14.2 5,296 15,596 +1,410 Hover/Click
Dec24 240510 2925.5 2969.0 2900.0 2920.2 +14.8 1,984 11,435 -249 Hover/Click
Mar25 240510 2994.5 3005.0 2944.5 2960.4 +15.8 467 1,759 +141 Hover/Click
May25 240510 3029.5 3029.5 2986.4 2986.4 +16.6 56 162 +35 Hover/Click
Jul25 240510 3010.7 3010.7 3010.7 3010.7 +16.8 2 54 +1 Hover/Click
Total Volume and Open Interest 89,857 167,322 +5,152  
Platinum(NYMEX) Weekly Monthly
Jul24 240510 993.4 1008.5 992.5 1007.2 +16.4 25,273 66,142 +537 Hover/Click
Oct24 240510 1004.3 1018.4 1004.2 1017.3 +15.8 1,414 11,694 -162 Hover/Click
Jan25 240510 1016.3 1027.9 1013.9 1026.8 +15.3 118 1,488 +8 Hover/Click
Apr25 240510 1025.9 1036.0 1022.8 1035.7 +15.1 5 117 +2 Hover/Click
Total Volume and Open Interest 26,844 79,878 +387  
Palladium(NYMEX) Weekly Monthly
Jun24 240510 971.00 1006.00 971.00 981.70 +10.40 4,092 20,492 -222 Hover/Click
Sep24 240510 981.00 1013.50 981.00 990.20 +10.60 1,532 5,899 +658 Hover/Click
Dec24 240510 995.00 1002.00 995.00 1002.00 +10.40 0 160 +0 Hover/Click
Total Volume and Open Interest 5,640 26,571 +440  
Copper(CMX) Weekly Monthly
May24 240510 464.60 475.30 464.55 469.35 +8.60 905 3,287 -256 Hover/Click
Jul24 240510 460.15 474.55 459.70 466.25 +7.75 92,935 186,837 +2,139 Hover/Click
Sep24 240510 460.45 472.50 460.15 464.75 +5.75 21,388 58,950 +1,404 Hover/Click
Dec24 240510 461.70 471.80 460.40 464.65 +4.10 9,686 38,790 +682 Hover/Click
Mar25 240510 462.50 468.80 460.60 463.95 +2.90 1,323 8,083 +239 Hover/Click
Total Volume and Open Interest 128,024 306,001 +4,473  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240510 39562 39718 39531 39642 +106 105,728 101,531 +6,292 Hover/Click
Sep24 240510 39962 40096 39924 40030 +111 189 450 -20 Hover/Click
Dec24 240510 40082 40082 40082 40082 +127 0 16 +0 Hover/Click
Mar25 240510 40312 40312 40312 40312 +127 0 3 +0 Hover/Click
Total Volume and Open Interest 105,917 102,000 +6,272  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240510 39565 39717 39531 39642 +106 66,848 22,219 +3,127 Hover/Click
Sep24 240510 39946 40096 39909 40030 +111 539 934 +117 Hover/Click
Dec24 240510 39991 40082 39991 40082 +127 5 14 +4 Hover/Click
Mar25 240510 40312 40312 40312 40312 +127 0 1 +0 Hover/Click
Total Volume and Open Interest 67,392 23,168 +3,248  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240510 5240.75 5264.00 5232.75 5246.25 +7.25 1,094,931 2,017,539 +19,034 Hover/Click
Sep24 240510 5302.75 5322.75 5292.25 5305.50 +7.50 872 29,925 -341 Hover/Click
Dec24 240510 5360.00 5379.00 5349.75 5362.50 +9.00 35 3,969 +186 Hover/Click
Mar25 240510 5419.75 5419.75 5419.75 5419.75 +12.50 0 280 +0 Hover/Click
Total Volume and Open Interest 1,095,838 2,052,509 +18,899  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240510 5240.50 5264.00 5232.75 5246.25 +7.25 649,051 259,031 +2,536 Hover/Click
Sep24 240510 5300.75 5322.75 5292.25 5305.50 +7.50 1,463 3,497 -10 Hover/Click
Dec24 240510 5359.00 5379.00 5350.00 5362.50 +9.00 134 438 +103 Hover/Click
Mar25 240510 5420.00 5420.00 5419.00 5419.75 +12.50 1 25 +1 Hover/Click
Total Volume and Open Interest 650,649 262,997 +2,630  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240510 18226.00 18348.00 18188.50 18255.00 +40.50 471,196 238,165 +2,145 Hover/Click
Sep24 240510 18449.00 18572.25 18415.25 18480.50 +41.50 557 3,448 -55 Hover/Click
Dec24 240510 18725.00 18784.25 18635.75 18699.00 +50.75 12 163 -3 Hover/Click
Total Volume and Open Interest 471,765 241,785 +2,087  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240510 18222.00 18348.00 18188.25 18255.00 +40.50 985,807 78,371 -1,443 Hover/Click
Sep24 240510 18442.00 18572.25 18415.25 18480.50 +41.50 2,617 3,867 +165 Hover/Click
Dec24 240510 18653.00 18784.50 18628.75 18699.00 +50.75 68 298 +0 Hover/Click
Total Volume and Open Interest 988,492 82,575 -1,278  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240510 3010.80 3025.20 3000.00 3006.90 -3.80 8,370 36,971 +183 Hover/Click
Sep24 240510 3035.40 3046.00 3031.70 3035.40 -3.30 0 3 +0 Hover/Click
Dec24 240510 3049.40 3049.40 3049.40 3049.40 -2.50       Hover/Click
Total Volume and Open Interest 8,370 36,974 +183  
Volatility Index(CBOE)
May24 240510 13.80 13.87 13.54 13.55 -0.26 51,619 144,388 -2,452  
Jun24 240510 14.58 14.62 14.35 14.38 -0.19 47,064 137,512 +12,203  
Jul24 240510 15.25 15.30 15.10 15.13 -0.12 13,830 56,521 +863  
Aug24 240510 15.75 15.80 15.65 15.68 -0.12 8,515 33,068 +864  
Total Volume and Open Interest 133,206 432,808 +13,487  
S & P 600(CME)
Jun24 240510 1338.30 1342.00 1325.00 1329.70 -5.70 1 587 -1  
Sep24 240510 1344.90 1344.90 1344.90 1344.90 -5.80        
Total Volume and Open Interest 1 587 -1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240510 2085.30 2096.30 2061.90 2067.90 -16.20 117,960 458,950 -3,383 Hover/Click
Sep24 240510 2107.80 2117.20 2083.90 2089.70 -15.90 170 1,224 +106 Hover/Click
Dec24 240510 2110.20 2110.20 2110.20 2110.20 -14.40       Hover/Click
Total Volume and Open Interest 118,130 460,174 -3,277  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240510 2084.90 2097.00 2061.80 2067.90 -16.20 39,109 28,831 +514 Hover/Click
Sep24 240510 2109.00 2117.50 2083.80 2089.70 -15.90 150 2,725 +15 Hover/Click
Dec24 240510 2130.50 2130.50 2105.50 2110.20 -14.40 1 14 +0 Hover/Click
Total Volume and Open Interest 39,260 31,575 +529  
Nikkei 225(CME)
Jun24 240510 38470 38780 38130 38215 -245 5,900 15,917 -394  
Sep24 240510 38750 38815 38190 38240 -245 29 51 +20  
Total Volume and Open Interest 5,929 15,968 -374  
Nikkei 225(SGX) Weekly Monthly
Jun24 240510 38075 38765 37980 38245 +190 26,553 103,314 +1,162  
Sep24 240510 38200 38725 38100 38200 +190 9 450 +4  
Dec24 240510 37970 37970 37970 37970 +185 0 4,737 +0  
Total Volume and Open Interest 26,612 111,876 +1,212  
Nikkei 225 Mini(JPX)
Jun24 240510 38050 38770 37975 38240 +200 681,884 387,093 -15,496  
Sep24 240510 38020 38735 37950 38210 +190 17,495 15,456 +616  
Dec24 240510 37785 38490 37725 37980 +200 1,549 5,515 +47  
Total Volume and Open Interest 731,479 515,275 -1,773  
Nikkei 225(JPX)
Jun24 240510 38050 38770 37980 38240 +200 48,560 206,513 -1,124  
Sep24 240510 38040 38710 37950 38210 +190 282 9,243 +221  
Dec24 240510 37870 38450 37870 37980 +200 33 42,387 -2  
Total Volume and Open Interest 48,876 279,804 -883  
Nikkei 225(CME) Yen
Jun24 240510 38450 38760 38115 38195 -240 22,348 50,733 -181  
Sep24 240510 38425 38680 38105 38165 -240 7 17 +3  
Dec24 240510 38185 38185 38185 38185 -260        
Total Volume and Open Interest 22,355 50,750 -180  
Nikkei 225(CME) e-Mini Yen
Jun24 240510 38195 38195 38195 38195 -240 0 1 +0  
Sep24 240510 38165 38165 38165 38165 -240        
Dec24 240510 38185 38185 38185 38185 -260        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240510 8195.0 8249.0 8189.5 8208.0 +31.0 49,722 222,170 -3,599  
Jun24 240510 8157.5 8204.5 8157.5 8165.0 +31.0 15,578 8,019 +5,454  
Jul24 240510 8185.0 8185.0 8185.0 8185.0 +32.5        
Sep24 240510 8242.5 8242.5 8242.5 8242.5 +34.0        
Dec24 240510 8295.0 8295.0 8295.0 8295.0 +34.5 0 17 +0  
Mar25 240510 8359.0 8359.0 8359.0 8359.0 +34.5        
Total Volume and Open Interest 65,300 230,206 +1,855  
Hang Seng Index(HKFE) Weekly Monthly
May24 240510 18519 18988 18495 18955 +436 108,178 127,138 +3,018  
Jun24 240510 18460 18918 18442 18895 +438 2,245 12,011 +817  
Jul24 240510 18434 18753 18434 18753 +431 0 153 +0  
Total Volume and Open Interest 110,573 150,708 +3,826  
DAX(EUREX) Weekly Monthly
Jun24 240510 18838.0 18966.0 18829.0 18877.0 +73.0 41,707 69,802 +1,830  
Sep24 240510 19062.0 19141.0 19062.0 19069.0 +72.0 20 114 +9  
Dec24 240510 19251.0 19251.0 19251.0 19251.0 +76.0 0 150 +0  
Total Volume and Open Interest 41,727 70,066 +1,839  
Mini-DAX(EUREX)
Jun24 240510 18835.0 18967.0 18828.0 18877.0 +73.0 31,334 11,479 +1,174  
Sep24 240510 19046.0 19156.0 19046.0 19069.0 +72.0 34 107 +22  
Dec24 240510 19251.0 19251.0 19251.0 19251.0 +76.0 0 7 +0  
Total Volume and Open Interest 31,368 11,593 +1,196  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240510 5054 5090 5050 5073 +28 610,083 2,647,455 -5,881  
Sep24 240510 5100 5131 5095 5116 +28 3,729 25,393 +3,547  
Dec24 240510 5145 5145 5145 5145 +28 0 40,520 -510  
Total Volume and Open Interest 613,812 2,713,823 -2,844  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240510 11636 11758 11634 11740 +166 28,640 169,818 +1,739  
Sep24 240510 11697 11772 11690 11772 +163 0 75 -1  
Dec24 240510 11810 11810 11810 11810 +163 0 1,202 +0  
Total Volume and Open Interest 28,640 171,103 +1,738  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240510 8430.00 8469.50 8411.00 8451.00 +56.00 84,155 567,560 +6,740  
Sep24 240510 8466.00 8488.00 8466.00 8483.50 +56.00 3 155 -1  
Dec24 240510 8542.50 8542.50 8542.50 8542.50 +57.50 0 195 +0  
Total Volume and Open Interest 84,158 567,910 +6,739  
SPI 200(SFE) Weekly Monthly
Jun24 240510 7741.0 7795.0 7728.0 7780.0 +36.0 41,607 274,018 +1,537  
Sep24 240510 7762.0 7762.0 7757.0 7757.0 +36.0 0 183 +0  
Dec24 240510 7740.0 7740.0 7740.0 7740.0 +36.0 0 44 +0  
Total Volume and Open Interest 41,623 274,337 +1,540  
FTSE MIB(ISE)
Jun24 240510 34095.00 34465.00 34095.00 34377.00 +320.00 8,646 118,401 +102  
Sep24 240510 34450.00 34527.00 34450.00 34527.00 +320.00 5 239 +7  
Dec24 240510 34451.00 34451.00 34451.00 34451.00 +320.00        
Total Volume and Open Interest 8,651 118,640 +109  
KOSPI 200(KFE)
Jun24 240510 373.95 375.35 371.90 372.40 +1.45 244,500 258,696 +3,264  
Sep24 240510 375.45 377.20 374.00 374.45 +1.75 609 11,375 +26  
Dec24 240510 378.00 378.00 378.00 378.00 +3.35 11 16,122 +3  
Total Volume and Open Interest 245,120 291,583 +3,293  
GSCI(CME) Weekly Monthly
May24 240510 576.40 581.60 576.15 576.40 -2.30 142 332 -89  
Jun24 240510 582.00 582.15 577.05 577.50 -1.65 149 266 +87  
Jul24 240510 575.00 575.00 575.00 575.00 -6.65        
Total Volume and Open Interest 291 598 -2  
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!