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 Tue May 14, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240514 1199.00 1199.00 1199.00 1199.00 -6.50 6 1 -47 Hover/Click
Jul24 240514 1219.25 1222.50 1203.50 1214.50 -5.00 132,053 351,526 -1,563 Hover/Click
Aug24 240514 1222.75 1226.00 1208.75 1218.25 -5.25 23,818 45,380 +2,577 Hover/Click
Sep24 240514 1210.50 1214.50 1199.50 1205.50 -7.00 10,248 26,889 +1,040 Hover/Click
Nov24 240514 1211.50 1214.25 1200.75 1205.00 -7.25 52,236 190,915 +2,329 Hover/Click
Jan25 240514 1223.50 1224.75 1211.75 1216.25 -6.50 10,119 39,875 +1,457 Hover/Click
Mar25 240514 1222.00 1223.00 1210.50 1215.25 -5.75 9,637 59,484 +1,416 Hover/Click
May25 240514 1224.75 1225.75 1213.25 1218.00 -5.75 1,933 17,825 +364 Hover/Click
Jul25 240514 1229.00 1232.00 1220.00 1223.75 -5.75 1,449 9,236 +415 Hover/Click
Aug25 240514 1211.50 1221.25 1211.00 1216.00 -5.00 35 169 +7 Hover/Click
Sep25 240514 1197.00 1197.00 1197.00 1197.00 -4.50 16 146 +0 Hover/Click
Nov25 240514 1196.00 1197.75 1187.25 1191.00 -6.00 554 8,286 +90 Hover/Click
Jan26 240514 1199.00 1199.00 1199.00 1199.00 -6.00 17 45 +6 Hover/Click
Mar26 240514 1198.00 1198.00 1198.00 1198.00 -6.00 2 26 +0 Hover/Click
Total Volume and Open Interest 242,126 750,073 +8,092  
Soybean Meal(CBOT) Weekly Monthly
May24 240514 362.80 363.60 362.80 363.60 +2.00 173 15 -68 Hover/Click
Jul24 240514 366.50 375.00 365.10 373.30 +6.80 72,721 228,798 -1,482 Hover/Click
Aug24 240514 365.70 373.40 364.40 371.80 +6.10 14,018 40,622 -205 Hover/Click
Sep24 240514 365.90 372.70 364.70 371.20 +5.40 9,103 34,890 +146 Hover/Click
Oct24 240514 365.80 372.30 364.70 370.80 +5.00 4,864 24,921 +25 Hover/Click
Dec24 240514 368.50 374.30 367.30 373.10 +4.60 27,995 96,680 +3,620 Hover/Click
Jan25 240514 369.60 374.70 368.30 373.80 +4.40 2,792 13,593 +262 Hover/Click
Mar25 240514 368.30 373.00 367.10 372.30 +4.20 1,575 14,032 +331 Hover/Click
May25 240514 367.10 372.40 367.00 371.90 +3.90 388 4,082 +127 Hover/Click
Jul25 240514 372.00 373.30 368.40 373.10 +3.60 74 2,834 +5 Hover/Click
Total Volume and Open Interest 133,857 462,524 +2,747  
Soybean Oil(CBOT) Weekly Monthly
May24 240514 42.68 42.68 42.68 42.68 -1.84 120 114 -26 Hover/Click
Jul24 240514 45.15 45.29 43.11 43.40 -1.75 121,550 241,233 -11,330 Hover/Click
Aug24 240514 45.43 45.54 43.42 43.71 -1.71 25,890 56,081 -848 Hover/Click
Sep24 240514 45.64 45.70 43.66 43.94 -1.68 23,335 37,323 +39 Hover/Click
Oct24 240514 45.74 45.81 43.83 44.11 -1.62 11,067 26,909 -611 Hover/Click
Dec24 240514 46.01 46.08 44.17 44.46 -1.55 45,783 125,182 +1,587 Hover/Click
Jan25 240514 46.13 46.21 44.37 44.65 -1.51 4,096 21,615 +177 Hover/Click
Mar25 240514 45.98 46.37 44.58 44.84 -1.46 2,221 20,129 +441 Hover/Click
May25 240514 46.24 46.61 44.85 45.11 -1.43 751 5,860 +213 Hover/Click
Jul25 240514 45.37 46.84 45.15 45.33 -1.43 592 3,046 -98 Hover/Click
Total Volume and Open Interest 235,702 543,237 -10,426  
Canola(WCE) Weekly Monthly
May24 240514 641.3 641.3 641.3 641.3 -12.6       Hover/Click
Jul24 240514 666.6 669.1 654.4 655.3 -12.6 29,782 139,987 -1,661 Hover/Click
Nov24 240514 687.0 688.3 673.0 673.8 -13.2 17,377 88,424 +2,529 Hover/Click
Jan25 240514 693.0 693.5 680.8 681.2 -12.2 1,811 13,900 +360 Hover/Click
Mar25 240514 697.0 697.0 686.6 687.0 -10.9 428 2,556 +288 Hover/Click
May25 240514 692.4 692.4 685.5 685.5 -10.4 102 242 +33 Hover/Click
Total Volume and Open Interest 49,666 245,376 +1,694  
Corn(CBOT) Weekly Monthly
May24 240514 461.00 461.00 453.25 453.75 -4.75 317 152 -232 Hover/Click
Jul24 240514 471.75 475.50 466.50 467.50 -5.00 269,735 670,323 -9,401 Hover/Click
Sep24 240514 480.75 484.50 477.50 478.00 -3.75 102,974 276,884 +5,944 Hover/Click
Dec24 240514 492.00 496.25 490.25 491.00 -2.00 140,799 405,551 +4,238 Hover/Click
Mar25 240514 503.00 507.25 502.25 503.00 -1.25 14,072 64,618 +1,001 Hover/Click
May25 240514 510.50 514.50 509.75 510.50 -1.00 3,651 13,977 -282 Hover/Click
Jul25 240514 516.00 519.75 514.75 515.75 -0.75 3,947 30,747 +455 Hover/Click
Sep25 240514 494.25 497.75 494.25 495.75 unch 903 4,647 +303 Hover/Click
Dec25 240514 495.75 499.00 495.75 497.00 +0.25 6,674 33,674 +1,562 Hover/Click
Mar26 240514 508.00 508.50 506.25 506.75 +0.25 53 916 +26 Hover/Click
Total Volume and Open Interest 543,243 1,504,742 +3,649  
Wheat(CBOT) Weekly Monthly
May24 240514 657.00 657.00 657.00 657.00 -13.25 33 35 -27 Hover/Click
Jul24 240514 686.00 696.00 667.75 672.50 -14.50 101,033 203,618 +2,522 Hover/Click
Sep24 240514 705.50 715.25 688.25 693.25 -13.25 35,318 81,647 +1,748 Hover/Click
Dec24 240514 727.00 737.00 711.75 717.25 -11.25 29,390 75,018 +224 Hover/Click
Mar25 240514 743.00 751.00 729.00 735.00 -8.75 8,415 18,735 +1,133 Hover/Click
May25 240514 747.50 753.50 734.25 740.25 -6.75 3,753 5,073 +274 Hover/Click
Total Volume and Open Interest 181,725 392,548 +6,849  
Wheat(KCBT) Weekly Monthly
May24 240514 724.00 724.00 724.00 724.00 unch       Hover/Click
Jul24 240514 698.50 708.75 679.50 683.25 -16.75 47,692 119,110 -261 Hover/Click
Sep24 240514 710.25 721.75 693.25 697.00 -16.00 21,041 58,913 +872 Hover/Click
Dec24 240514 730.25 741.00 713.50 717.75 -14.50 15,463 44,721 -857 Hover/Click
Mar25 240514 746.75 756.25 729.75 733.75 -14.00 4,421 9,672 +397 Hover/Click
May25 240514 750.50 759.00 734.50 738.75 -12.75 1,179 1,859 +193 Hover/Click
Jul25 240514 736.25 742.00 724.00 726.75 -10.25 389 1,501 +19 Hover/Click
Total Volume and Open Interest 90,378 236,154 +428  
Wheat(MGE) Weekly Monthly
May24 240514 729.25 729.25 729.25 729.25 -15.75 6 3 +3 Hover/Click
Jul24 240514 732.25 742.25 722.50 733.25 -5.00 8,575 26,587 +29 Hover/Click
Sep24 240514 740.25 748.25 731.25 741.50 -3.25 3,166 11,963 +506 Hover/Click
Dec24 240514 750.50 761.00 745.25 755.50 -1.75 2,113 7,510 +519 Hover/Click
Mar25 240514 768.00 771.00 756.75 766.50 -0.50 194 1,470 +56 Hover/Click
May25 240514 765.00 768.75 765.00 768.75 -0.50 10 172 +2 Hover/Click
Total Volume and Open Interest 14,169 48,026 +1,189  
Oats(CBOT) Weekly Monthly
May24 240514 415.00 415.00 410.75 410.75 -3.00 21 13 -3 Hover/Click
Jul24 240514 427.25 433.50 418.00 422.75 -3.25 457 3,349 +22 Hover/Click
Sep24 240514 408.00 418.00 408.00 411.50 +1.50 16 48 +1 Hover/Click
Dec24 240514 405.00 412.75 404.00 407.25 +1.25 84 831 +15 Hover/Click
Total Volume and Open Interest 578 4,247 +35  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 10 78 -2 Hover/Click
Jul24 240514 18.77 18.93 18.54 18.91 +0.18 529 5,043 -85 Hover/Click
Sep24 240514 15.45 15.53 15.45 15.52 +0.09 107 3,669 +24 Hover/Click
Nov24 240514 15.50 15.55 15.50 15.53 +0.09 19 258 +10 Hover/Click
Total Volume and Open Interest 670 9,142 -49  
Live Cattle(CME) Weekly Monthly
Jun24 240514 176.150 179.100 175.900 178.185 +2.605 32,787 59,758 -7,292 Hover/Click
Aug24 240514 173.900 176.935 173.785 176.130 +2.730 26,333 101,192 +6,255 Hover/Click
Oct24 240514 177.185 179.900 177.080 179.350 +2.520 12,044 48,378 +618 Hover/Click
Dec24 240514 181.700 183.985 181.580 183.580 +2.250 5,780 31,997 +507 Hover/Click
Feb25 240514 185.330 187.500 185.235 187.080 +2.080 2,849 12,888 +501 Hover/Click
Apr25 240514 187.800 189.550 187.485 189.235 +1.935 676 7,861 +30 Hover/Click
Total Volume and Open Interest 80,827 267,435 +666  
Feeder Cattle(CME) Weekly Monthly
May24 240514 239.950 244.380 239.935 243.285 +3.905 1,425 4,762 -361 Hover/Click
Aug24 240514 251.935 256.800 251.685 255.685 +4.335 7,421 22,544 -491 Hover/Click
Sep24 240514 252.785 257.525 252.535 256.630 +4.395 2,516 7,358 +42 Hover/Click
Oct24 240514 253.485 257.935 253.330 257.250 +4.315 1,645 7,286 +22 Hover/Click
Nov24 240514 253.880 257.100 253.000 256.685 +4.150 486 3,941 +0 Hover/Click
Jan25 240514 250.985 254.435 250.450 253.950 +3.900 173 2,521 -1 Hover/Click
Mar25 240514 250.000 253.485 249.985 252.850 +3.565 34 377 +0 Hover/Click
Total Volume and Open Interest 13,702 48,859 -790  
Lean Hogs(CME) Weekly Monthly
May24 240514 91.780 91.880 91.680 91.830 +0.380 595 3,136 -155  
Jun24 240514 98.500 99.100 97.900 98.330 +0.850 30,183 48,108 -8,015 Hover/Click
Jul24 240514 100.980 101.750 100.450 100.930 +0.880 23,811 68,539 +4,188 Hover/Click
Aug24 240514 100.100 100.900 99.530 99.900 +0.620 8,983 48,298 -61 Hover/Click
Oct24 240514 84.600 84.950 83.900 84.300 +0.420 4,414 55,472 -321 Hover/Click
Dec24 240514 76.980 77.380 76.480 76.780 +0.300 5,311 38,085 -143 Hover/Click
Feb25 240514 81.350 81.600 80.700 80.930 +0.100 2,033 12,834 +680 Hover/Click
Apr25 240514 85.400 85.550 84.730 84.930 +0.080 464 4,335 +6 Hover/Click
Total Volume and Open Interest 75,844 280,531 -3,813  
Class III Milk(CME) Weekly Monthly
May24 240514 18.69 18.81 18.68 18.72 +0.01 180 4,251 -25 Hover/Click
Jun24 240514 21.26 21.62 20.76 20.86 -0.40 1,434 5,033 -102 Hover/Click
Jul24 240514 20.31 20.56 19.86 19.91 -0.30 775 2,634 -7 Hover/Click
Aug24 240514 19.75 20.09 19.47 19.50 -0.24 242 1,886 +28 Hover/Click
Sep24 240514 19.69 20.00 19.43 19.52 -0.10 153 1,574 -5 Hover/Click
Oct24 240514 19.49 19.70 19.26 19.26 -0.18 41 1,272 +21 Hover/Click
Nov24 240514 19.19 19.35 19.09 19.09 -0.05 45 1,249 +22 Hover/Click
Dec24 240514 18.73 18.75 18.65 18.65 -0.05 23 1,113 +16 Hover/Click
Jan25 240514 18.30 18.30 18.24 18.24 -0.05 0 649 +0 Hover/Click
Feb25 240514 18.20 18.20 18.20 18.20 unch 6 655 -1 Hover/Click
Mar25 240514 18.30 18.30 18.30 18.30 unch 5 601 +0 Hover/Click
Apr25 240514 18.22 18.30 18.22 18.22 -0.02 3 428 +2 Hover/Click
May25 240514 18.33 18.33 18.25 18.25 unch 3 390 +0 Hover/Click
Total Volume and Open Interest 2,913 22,788 -50  
Cocoa(ICE) Weekly Monthly
May24 240514 9000 9000 8751 8751 +602 0 1 +0 Hover/Click
Jul24 240514 7151 7865 7151 7322 +156 17,519 46,952 -280 Hover/Click
Sep24 240514 6800 7410 6800 6915 +134 11,699 31,876 +63 Hover/Click
Dec24 240514 6234 6723 6234 6324 +97 8,150 36,479 +206 Hover/Click
Mar25 240514 5668 6085 5668 5757 +56 4,877 16,289 +248 Hover/Click
May25 240514 5567 5856 5512 5564 +47 2,285 7,281 +61 Hover/Click
Jul25 240514 5475 5727 5410 5460 +39 1,009 5,253 +157 Hover/Click
Total Volume and Open Interest 46,538 146,729 +756  
Coffee "C"(ICE) Weekly Monthly
May24 240514 199.25 202.85 199.00 202.85 +2.45 4 177 -25 Hover/Click
Jul24 240514 195.60 201.60 192.75 200.85 +4.80 22,115 96,584 -3,642 Hover/Click
Sep24 240514 194.95 200.40 191.95 199.90 +4.65 12,962 60,978 +339 Hover/Click
Dec24 240514 194.20 199.35 191.20 199.05 +4.55 8,269 37,021 +724 Hover/Click
Mar25 240514 193.45 198.75 190.75 198.45 +4.45 3,300 13,447 +51 Hover/Click
May25 240514 192.60 198.40 190.40 198.15 +4.55 1,012 4,439 -64 Hover/Click
Total Volume and Open Interest 48,323 222,343 -2,507  
Orange Juice(ICE) Weekly Monthly
Jul24 240514 409.20 424.20 406.00 424.20 +20.00 782 7,683 +158 Hover/Click
Sep24 240514 399.00 417.00 395.65 416.85 +18.65 409 1,211 +117 Hover/Click
Nov24 240514 394.50 410.95 394.50 410.70 +16.45 71 311 +21 Hover/Click
Jan25 240514 392.00 401.70 392.00 401.70 +13.50 0 49 +0 Hover/Click
Mar25 240514 385.00 389.90 385.00 389.90 +9.15 0 3 +0 Hover/Click
May25 240514 381.85 381.85 381.85 381.85 +6.20       Hover/Click
Total Volume and Open Interest 1,262 9,258 +296  
Sugar #11(ICE) Weekly Monthly
Jul24 240514 18.60 18.95 18.31 18.87 +0.24 78,417 355,407 +3,072 Hover/Click
Oct24 240514 18.67 18.96 18.35 18.88 +0.21 40,607 196,997 +1,075 Hover/Click
Mar25 240514 18.95 19.25 18.67 19.18 +0.20 20,885 123,131 +3,576 Hover/Click
May25 240514 18.47 18.74 18.20 18.68 +0.19 7,163 53,376 -614 Hover/Click
Jul25 240514 18.34 18.55 18.03 18.50 +0.17 7,434 39,733 +434 Hover/Click
Oct25 240514 18.52 18.59 18.11 18.53 +0.11 2,481 29,564 -296 Hover/Click
Mar26 240514 18.65 18.80 18.40 18.75 +0.06 1,255 13,546 -229 Hover/Click
May26 240514 18.17 18.29 17.97 18.22 unch 499 5,020 +21 Hover/Click
Jul26 240514 17.94 18.06 17.79 17.95 -0.06 328 5,501 +37 Hover/Click
Total Volume and Open Interest 159,369 827,606 +7,244  
London Cocoa(LCE) Weekly Monthly
May24 240514 5800 6379 5800 6015 +153 1,495 5,470 -766 Hover/Click
Jul24 240514 6000 6500 5888 6149 +149 11,671 40,602 -718 Hover/Click
Sep24 240514 5666 6130 5578 5838 +191 9,609 47,039 -940 Hover/Click
Dec24 240514 5124 5504 5075 5245 +115 10,610 49,186 +216 Hover/Click
Mar25 240514 4645 4952 4625 4714 +40 8,619 46,368 +2,820 Hover/Click
May25 240514 4487 4728 4416 4502 +32 5,886 18,049 +777 Hover/Click
Jul25 240514 4380 4583 4320 4371 +24 2,527 11,754 +765 Hover/Click
Total Volume and Open Interest 52,885 232,208 +3,509  
London Sugar(LCE) Weekly Monthly
Aug24 240514 550.40 555.90 541.60 553.00 +3.00 11,326 46,093 -458 Hover/Click
Oct24 240514 526.40 531.00 518.70 528.90 +2.20 3,715 17,094 +171 Hover/Click
Dec24 240514 517.80 522.40 510.20 520.70 +3.20 1,862 10,875 +140 Hover/Click
Mar25 240514 519.10 523.80 511.90 522.40 +3.90 1,280 10,111 +271 Hover/Click
May25 240514 519.80 525.10 513.00 523.70 +3.70 775 3,788 +397 Hover/Click
Total Volume and Open Interest 19,787 91,867 +843  
Cotton(ICE) Weekly Monthly
Jul24 240514 77.74 77.91 74.63 74.63 -3.00 14,068 106,799 -184 Hover/Click
Oct24 240514 77.00 77.00 75.50 75.58 -1.48 5 208 +3 Hover/Click
Dec24 240514 75.95 75.95 74.05 74.18 -1.45 10,006 86,145 +2,940 Hover/Click
Mar25 240514 77.12 77.13 75.64 75.70 -1.42 3,990 18,229 +837 Hover/Click
May25 240514 78.26 78.34 76.82 76.93 -1.32 1,585 3,041 +227 Hover/Click
Jul25 240514 78.75 78.75 77.55 77.55 -1.18 991 2,161 -220 Hover/Click
Total Volume and Open Interest 30,713 221,251 +3,609  
Crude Oil(NYM) Weekly Monthly
Jun24 240514 79.23 79.38 77.68 78.02 -1.10 287,701 205,002 -34,272 Hover/Click
Jul24 240514 78.72 78.86 77.26 77.65 -0.95 200,276 329,046 +3,194 Hover/Click
Aug24 240514 78.14 78.34 76.81 77.20 -0.88 99,849 181,674 +462 Hover/Click
Sep24 240514 77.63 77.75 76.29 76.69 -0.83 60,441 129,293 -90 Hover/Click
Oct24 240514 77.04 77.17 75.77 76.16 -0.80 27,078 96,218 +2,131 Hover/Click
Nov24 240514 76.54 76.62 75.29 75.68 -0.75 14,590 48,551 -1,549 Hover/Click
Dec24 240514 75.98 76.13 74.83 75.23 -0.70 52,212 178,450 -632 Hover/Click
Jan25 240514 75.57 75.58 74.48 74.79 -0.65 11,888 50,944 +2,470 Hover/Click
Feb25 240514 75.07 75.10 74.07 74.35 -0.62 2,792 30,723 -245 Hover/Click
Mar25 240514 74.57 74.67 73.62 73.93 -0.58 5,326 39,949 +452 Hover/Click
Apr25 240514 73.40 73.54 73.27 73.54 -0.54 1,051 26,343 -386 Hover/Click
May25 240514 73.72 73.72 73.08 73.17 -0.50 837 24,791 -83 Hover/Click
Jun25 240514 73.34 73.47 72.36 72.82 -0.48 9,889 97,894 -466 Hover/Click
Jul25 240514 72.00 72.45 71.98 72.45 -0.45 257 22,482 +56 Hover/Click
Aug25 240514 72.10 72.10 72.10 72.10 -0.41 148 14,668 +39 Hover/Click
Sep25 240514 71.90 71.90 71.50 71.78 -0.37 299 22,981 +18 Hover/Click
Total Volume and Open Interest 791,751 1,796,313 -27,568  
e-miNY Crude Oil(NYM)
Jun24 240514 79.200 79.375 77.675 78.025 -1.100 6,588 2,800 -67  
Jul24 240514 78.700 78.850 77.250 77.650 -0.950 1,029 424 -17  
Aug24 240514 78.150 78.300 76.925 77.200 -0.875 54 137 +8  
Sep24 240514 76.500 76.700 76.450 76.700 -0.825 5 99 +2  
Oct24 240514 76.150 76.150 76.150 76.150 -0.800 7 15 +0  
Nov24 240514 76.150 76.150 75.375 75.675 -0.750 6 10 +0  
Dec24 240514 75.275 76.100 74.800 75.225 -0.700 18 222 +4  
Jan25 240514 75.100 75.100 74.800 74.800 -0.650 2 8 -2  
Feb25 240514 74.350 74.350 74.350 74.350 -0.625 0 1 +0  
Mar25 240514 73.925 73.925 73.925 73.925 -0.575 0 3 +0  
Total Volume and Open Interest 7,736 3,812 -81  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240514 244.02 244.72 240.14 242.00 -1.68 53,503 76,213 -3,319 Hover/Click
Jul24 240514 245.44 246.27 241.79 243.45 -1.86 38,797 63,168 +3,989 Hover/Click
Aug24 240514 247.16 247.82 243.46 244.99 -2.01 18,967 34,448 +1,530 Hover/Click
Sep24 240514 248.70 249.20 244.94 246.49 -2.02 15,746 53,807 +774 Hover/Click
Oct24 240514 249.74 249.96 245.85 247.30 -2.07 8,372 28,591 +462 Hover/Click
Nov24 240514 249.70 250.11 246.05 247.42 -2.08 6,001 27,394 +186 Hover/Click
Dec24 240514 249.63 249.73 245.72 247.09 -2.07 9,900 44,469 +670 Hover/Click
Jan25 240514 249.63 249.63 245.95 247.38 -1.95 2,465 15,305 -85 Hover/Click
Feb25 240514 249.15 249.23 245.72 246.85 -1.83 1,717 5,119 +235 Hover/Click
Mar25 240514 245.00 246.42 244.00 245.46 -1.74 1,629 9,604 +404 Hover/Click
Apr25 240514 242.84 244.51 242.67 243.55 -1.69 1,108 6,146 +322 Hover/Click
May25 240514 244.00 244.00 241.60 242.46 -1.67 652 4,253 -120 Hover/Click
Jun25 240514 241.66 243.82 240.66 241.65 -1.68 932 14,113 +84 Hover/Click
Jul25 240514 240.00 241.55 240.00 241.22 -1.65 45 1,113 +4 Hover/Click
Total Volume and Open Interest 160,573 395,595 +5,321  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240514 251.62 251.91 245.17 245.96 -5.09 64,091 87,306 -9,807 Hover/Click
Jul24 240514 249.99 250.47 244.26 245.15 -4.52 70,602 100,975 +2,537 Hover/Click
Aug24 240514 247.44 247.82 242.04 242.97 -4.14 30,851 43,599 +1,643 Hover/Click
Sep24 240514 243.20 243.65 238.15 239.08 -3.86 25,686 49,627 +97 Hover/Click
Oct24 240514 224.07 224.42 219.44 220.35 -3.51 10,877 32,855 +1,321 Hover/Click
Nov24 240514 218.08 218.46 213.69 214.77 -3.06 7,035 23,416 -215 Hover/Click
Dec24 240514 214.15 214.62 209.93 211.24 -2.74 6,494 29,609 +682 Hover/Click
Jan25 240514 212.37 212.39 208.55 209.53 -2.49 2,392 13,184 +973 Hover/Click
Feb25 240514 210.89 210.89 208.88 209.62 -2.37 968 2,704 +155 Hover/Click
Mar25 240514 213.43 213.43 209.69 211.32 -2.25 1,193 6,667 +374 Hover/Click
Total Volume and Open Interest 220,734 403,524 -2,116  
e-miNY RBOB Gasoline(NYM)
Jun24 240514 245.96 245.96 245.96 245.96 -5.09 0 2 +0  
Jul24 240514 245.15 245.15 245.15 245.15 -4.52        
Aug24 240514 242.97 242.97 242.97 242.97 -4.14        
Sep24 240514 239.08 239.08 239.08 239.08 -3.86        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240514 2.362 2.397 2.306 2.344 -0.037 164,690 164,565 -4,828 Hover/Click
Jul24 240514 2.576 2.610 2.520 2.559 -0.028 119,005 290,397 +3,705 Hover/Click
Aug24 240514 2.650 2.679 2.596 2.628 -0.030 40,332 93,745 -2,200 Hover/Click
Sep24 240514 2.636 2.658 2.583 2.609 -0.034 45,907 180,642 +2,832 Hover/Click
Oct24 240514 2.699 2.721 2.648 2.675 -0.032 49,353 136,506 +5,759 Hover/Click
Nov24 240514 3.041 3.062 2.995 3.024 -0.022 19,429 73,845 +3,834 Hover/Click
Dec24 240514 3.507 3.540 3.479 3.508 -0.012 8,105 74,526 +625 Hover/Click
Jan25 240514 3.766 3.802 3.745 3.771 -0.011 14,161 89,555 +855 Hover/Click
Feb25 240514 3.598 3.634 3.576 3.603 -0.008 7,444 39,340 +933 Hover/Click
Mar25 240514 3.178 3.214 3.160 3.186 -0.006 7,492 81,948 -196 Hover/Click
Apr25 240514 2.954 2.983 2.932 2.949 -0.010 11,292 77,758 -1,029 Hover/Click
May25 240514 2.986 3.018 2.972 2.993 -0.001 4,924 30,737 -452 Hover/Click
Jun25 240514 3.154 3.186 3.140 3.167 +0.005 2,686 13,961 +298 Hover/Click
Jul25 240514 3.332 3.365 3.322 3.353 +0.011 2,316 21,391 -672 Hover/Click
Aug25 240514 3.362 3.408 3.362 3.394 +0.010 1,379 10,010 -177 Hover/Click
Sep25 240514 3.359 3.382 3.340 3.367 +0.008 1,210 9,115 -473 Hover/Click
Total Volume and Open Interest 510,883 1,561,973 +10,392  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240514 83.41 83.62 82.10 82.38 -0.98 331,784 422,190 -27,436 Hover/Click
Aug24 240514 82.94 83.15 81.66 81.96 -0.95 228,769 396,044 +15,133 Hover/Click
Sep24 240514 82.39 82.59 81.17 81.47 -0.90 134,003 292,456 +7,170 Hover/Click
Oct24 240514 81.84 82.03 80.65 80.96 -0.86 61,701 167,267 -1,541 Hover/Click
Nov24 240514 81.32 81.50 80.16 80.47 -0.82 37,639 121,368 +1,791 Hover/Click
Dec24 240514 80.78 80.97 79.66 79.99 -0.78 73,118 247,179 -4,263 Hover/Click
Jan25 240514 80.31 80.47 79.20 79.53 -0.74 15,092 73,678 +3,809 Hover/Click
Feb25 240514 79.86 79.99 78.76 79.09 -0.71 9,888 58,190 +1,607 Hover/Click
Mar25 240514 79.40 79.53 78.34 78.67 -0.67 8,653 56,159 +573 Hover/Click
Apr25 240514 78.97 79.10 77.95 78.28 -0.62 1,807 32,669 +126 Hover/Click
May25 240514 78.64 78.71 77.57 77.94 -0.57 908 37,884 +161 Hover/Click
Jun25 240514 78.29 78.37 77.26 77.65 -0.52 12,437 94,364 -816 Hover/Click
Jul25 240514 77.28 77.36 77.18 77.35 -0.48 953 19,319 -126 Hover/Click
Aug25 240514 77.04 77.04 77.04 77.04 -0.45 349 14,466 -69 Hover/Click
Total Volume and Open Interest 933,925 2,353,791 -2,677  
Gas Oil(ICE) Weekly Monthly
Jun24 240514 751.00 753.75 740.25 741.50 -11.25 79,751 170,535 -5,377 Hover/Click
Jul24 240514 754.25 756.75 743.00 744.75 -11.00 59,942 141,679 +5,254 Hover/Click
Aug24 240514 756.50 759.00 745.75 747.25 -10.50 30,162 75,526 +2,860 Hover/Click
Sep24 240514 759.00 761.00 748.00 749.50 -10.50 21,953 83,845 +680 Hover/Click
Oct24 240514 761.50 762.75 750.25 751.75 -10.25 11,389 65,865 +1,018 Hover/Click
Nov24 240514 758.25 759.00 747.50 748.75 -9.75 7,840 47,115 +1,003 Hover/Click
Dec24 240514 751.75 752.75 741.00 742.75 -9.25 21,959 96,154 -517 Hover/Click
Jan25 240514 749.50 750.50 739.00 740.75 -8.75 2,627 27,757 -16 Hover/Click
Feb25 240514 747.50 748.00 737.25 739.00 -8.25 1,087 13,557 +266 Hover/Click
Mar25 240514 744.75 745.50 734.75 736.50 -8.00 2,295 29,590 -100 Hover/Click
Total Volume and Open Interest 245,854 843,750 +6,840  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240514 79.11 79.36 77.71 78.02 -1.10 54,102 69,222 -14,119 Hover/Click
Jul24 240514 78.63 78.85 77.25 77.65 -0.95 71,146 81,042 -2,097 Hover/Click
Aug24 240514 78.14 78.24 76.80 77.20 -0.88 57,292 56,978 -527 Hover/Click
Sep24 240514 77.56 77.67 76.34 76.69 -0.83 44,256 58,533 +1,015 Hover/Click
Oct24 240514 76.96 76.96 75.84 76.16 -0.80 21,872 22,093 +1,083 Hover/Click
Nov24 240514 76.20 76.29 75.43 75.68 -0.75 11,753 13,763 -200 Hover/Click
Dec24 240514 75.95 76.05 74.88 75.23 -0.70 17,792 91,335 -1,227 Hover/Click
Jan25 240514 75.23 75.23 74.77 74.79 -0.65 1,056 11,765 +27 Hover/Click
Feb25 240514 74.18 74.35 74.18 74.35 -0.62 432 5,940 +65 Hover/Click
Mar25 240514 73.75 73.93 73.75 73.93 -0.58 547 8,878 +4 Hover/Click
Apr25 240514 73.54 73.54 73.54 73.54 -0.54 290 3,463 -11 Hover/Click
May25 240514 73.17 73.17 73.17 73.17 -0.50 264 3,397 -63 Hover/Click
Jun25 240514 72.56 72.82 72.56 72.82 -0.48 2,598 21,132 -196 Hover/Click
Jul25 240514 72.45 72.45 72.45 72.45 -0.45 51 4,154 +3 Hover/Click
Aug25 240514 72.10 72.10 72.10 72.10 -0.41 13 3,639 -2 Hover/Click
Sep25 240514 71.78 71.78 71.78 71.78 -0.37 36 6,252 +0 Hover/Click
Total Volume and Open Interest 286,184 560,084 -15,835  
US Dollar Index(ICE) Weekly Monthly
Jun24 240514 105.070 105.380 104.835 104.893 -0.210 6,966 42,155 +371 Hover/Click
Sep24 240514 104.745 104.865 104.480 104.503 -0.205 110 776 -45 Hover/Click
Dec24 240514 104.152 104.152 104.152 104.152 -0.205 0 5 +0 Hover/Click
Total Volume and Open Interest 7,076 42,936 +326  
Australian Dollar(CME) Weekly Monthly
Jun24 240514 66.15 66.35 65.86 66.31 +0.15 75,146 200,539 +2,268 Hover/Click
Sep24 240514 66.31 66.51 66.04 66.47 +0.15 100 948 +14 Hover/Click
Dec24 240514 66.46 66.61 66.35 66.60 +0.16 4 824 +2 Hover/Click
Total Volume and Open Interest 75,271 202,511 +1,870  
British Pound(CME) Weekly Monthly
Jun24 240514 125.61 125.95 125.11 125.92 +0.33 65,025 213,314 +2,034 Hover/Click
Sep24 240514 125.72 126.05 125.23 126.02 +0.33 129 3,341 +65 Hover/Click
Dec24 240514 125.51 126.13 125.36 126.13 +0.33 41 1,277 +5 Hover/Click
Total Volume and Open Interest 65,407 218,690 +1,280  
Canadian Dollar(CME) Weekly Monthly
Jun24 240514 73.21 73.40 73.08 73.29 +0.09 50,705 214,468 +2,907 Hover/Click
Sep24 240514 73.33 73.51 73.20 73.42 +0.10 282 5,155 +39 Hover/Click
Dec24 240514 73.61 73.61 73.37 73.54 +0.09 20 2,402 +19 Hover/Click
Mar25 240514 73.61 73.75 73.50 73.66 +0.08 6 390 -2 Hover/Click
Total Volume and Open Interest 51,020 223,208 +2,966  
Japanese Yen(CME) Weekly Monthly
Jun24 240514 64.35 64.37 64.10 64.26 -0.10 92,743 294,202 +1,825 Hover/Click
Sep24 240514 65.22 65.22 64.99 65.13 -0.11 486 2,519 +46 Hover/Click
Dec24 240514 66.00 66.00 65.88 65.99 -0.11 7 807 +2 Hover/Click
Total Volume and Open Interest 93,615 298,054 -996  
Swiss Franc(CME) Weekly Monthly
Jun24 240514 110.52 110.87 110.18 110.73 +0.16 27,230 90,205 -579 Hover/Click
Sep24 240514 111.67 112.03 111.46 111.90 +0.17 99 482 +6 Hover/Click
Dec24 240514 113.07 113.15 112.76 113.07 +0.17 1 94 +1 Hover/Click
Total Volume and Open Interest 27,330 90,863 -572  
EuroFX(CME) Weekly Monthly
Jun24 240514 108.07 108.42 107.81 108.36 +0.30 133,042 636,324 -95 Hover/Click
Sep24 240514 108.48 108.87 108.28 108.81 +0.30 465 5,283 +83 Hover/Click
Dec24 240514 109.04 109.34 108.86 109.29 +0.29 43 2,234 +3 Hover/Click
Total Volume and Open Interest 133,794 648,544 -1,307  
Mexican Peso(CME) Weekly Monthly
Jun24 240514 591.75 593.00 589.13 590.63 -1.00 40,924 254,017 +3,652 Hover/Click
Sep24 240514 582.00 584.63 581.25 582.38 -0.88 118 254 +105 Hover/Click
Total Volume and Open Interest 41,042 254,273 +3,752  
Brazilian Real(CME) Weekly Monthly
Jun24 240514 194.50 194.85 193.50 194.65 +0.85 11,340 61,591 +113 Hover/Click
Jul24 240514 193.80 194.25 193.00 194.10 +0.85 30 186 +3  
Aug24 240514 193.45 193.45 193.45 193.45 +0.75        
Sep24 240514 192.85 192.85 192.85 192.85 +0.70       Hover/Click
Total Volume and Open Interest 11,370 61,777 +116  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240514 116~090 116~280 115~210 116~250 +0~130 290,881 1,603,856 +5,347 Hover/Click
Sep24 240514 116~110 116~300 115~240 116~280 +0~130 12,071 20,823 +10,053 Hover/Click
Dec24 240514 116~280 116~280 116~120 116~280 +0~130 1 34 +1 Hover/Click
Total Volume and Open Interest 302,953 1,624,713 +15,401  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240514 108~245 109~035 108~150 109~030 +0~085 1,216,286 4,386,338 +3,658 Hover/Click
Sep24 240514 109~005 109~120 108~240 109~115 +0~085 13,768 42,244 +5,945 Hover/Click
Dec24 240514 109~205 109~205 109~205 109~205 +0~085 1 14 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240514 105~202 105~270 105~140 105~266 +0~054 825,894 6,166,653 +13,646 Hover/Click
Sep24 240514 106~000 106~066 105~250 106~064 +0~056 4,692 28,946 +2,164 Hover/Click
Dec24 240514 106~214 106~214 106~214 106~214 +0~056       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240514 101~204 101~232 101~183 101~231 +0~021 454,272 4,050,479 -4,217 Hover/Click
Sep24 240514 101~315 102~023 101~286 102~021 +0~024 1,232 8,885 +535 Hover/Click
Dec24 240514 102~146 102~146 102~146 102~146 +0~024       Hover/Click
Total Volume and Open Interest 455,504 4,059,364 -3,682  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240514 94.960 94.995 94.960 94.970 -0.005 83,846 276,257 -19,786  
Sep24 240514 95.150 95.210 95.150 95.180 unch 56,692 241,932 +2,129  
Dec24 240514 95.355 95.420 95.350 95.385 -0.005 73,022 304,960 +7,309  
Mar25 240514 95.535 95.600 95.525 95.565 -0.010 49,320 192,187 -669  
Jun25 240514 95.700 95.765 95.680 95.730 -0.010 43,588 183,154 -501  
Sep25 240514 95.835 95.900 95.815 95.870 -0.005 31,932 130,324 +2,285  
Dec25 240514 95.950 96.020 95.935 95.990 unch 36,271 155,729 -114  
Mar26 240514 96.050 96.115 96.035 96.085 unch 22,180 108,213 +3,525  
Jun26 240514 96.130 96.190 96.120 96.165 unch 20,802 70,605 -683  
Sep26 240514 96.200 96.255 96.185 96.230 unch 16,576 53,999 -1,648  
Dec26 240514 96.250 96.305 96.235 96.280 unch 13,331 62,735 +476  
Mar27 240514 96.310 96.345 96.280 96.320 unch 10,614 54,764 +1,374  
Jun27 240514 96.345 96.380 96.310 96.355 unch 4,761 42,223 -131  
Sep27 240514 96.365 96.405 96.335 96.375 unch 3,883 36,663 +684  
Dec27 240514 96.360 96.415 96.345 96.385 unch 2,958 37,162 -64  
Mar28 240514 96.380 96.420 96.355 96.390 -0.005 2,240 12,610 -392  
Jun28 240514 96.380 96.420 96.355 96.390 -0.005 1,197 11,715 -173  
Sep28 240514 96.375 96.415 96.345 96.385 -0.005 961 5,323 -137  
Total Volume and Open Interest 479,307 2,236,988 -4,690  
Ultra T-Bond(CBOT)
Jun24 240514 122~25 123~23 121~30 123~17 +0~19 223,061 1,651,955 +9,285  
Sep24 240514 122~29 123~25 122~02 123~19 +0~19 115 336 +110  
Dec24 240514 124~25 124~25 124~25 124~25 +0~19        
Total Volume and Open Interest 223,176 1,652,291 +9,395  
Ultra 10-Yr T-Note(CBOT)
Jun24 240514 111~260 112~080 111~145 112~065 +0~095 354,345 2,150,151 +1,676  
Sep24 240514 112~095 112~220 111~290 112~215 +0~095 13,191 18,019 +12,465  
Dec24 240514 113~005 113~005 113~005 113~005 +0~095        
Total Volume and Open Interest 367,536 2,168,170 +14,141  
30 Day Federal Funds(CBOT)
May24 240514 94.673 94.673 94.670 94.670 -0.003 6,204 431,006 +1,661  
Jun24 240514 94.680 94.680 94.675 94.680 -0.005 1,741 117,994 +339  
Jul24 240514 94.690 94.690 94.680 94.685 -0.005 24,837 344,189 +5,552  
Aug24 240514 94.740 94.755 94.725 94.745 unch 51,612 224,589 -5,371  
Sep24 240514 94.785 94.805 94.775 94.800 +0.005 2,355 48,178 -666  
Oct24 240514 94.860 94.880 94.840 94.875 +0.010 26,309 154,840 +5,468  
Total Volume and Open Interest 145,421 1,560,110 +12,397  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240514 143.92 143.98 143.73 143.89 -0.02 791 12,599 +48 Hover/Click
Sep24 240514 143.22 143.22 143.22 143.22 -0.02 0 9 +0 Hover/Click
Dec24 240514 142.32 142.32 142.32 142.32 -0.02       Hover/Click
Total Volume and Open Interest 791 12,608 +48  
Euro-Buxl(EUREX)
Jun24 240514 130.06 130.48 128.64 129.10 -0.88 82,453 226,536 -2,342  
Sep24 240514 131.62 131.72 130.50 130.76 -0.90 310 1,426 +229  
Dec24 240514 131.20 131.20 131.20 131.20 -1.00        
Total Volume and Open Interest 82,763 227,962 -2,113  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240514 130.89 131.13 130.24 130.51 -0.39 585,432 1,325,567 -4,896 Hover/Click
Sep24 240514 131.78 131.85 131.02 131.24 -0.41 2,504 10,981 +1,392 Hover/Click
Dec24 240514 130.95 130.95 130.95 130.95 -0.43       Hover/Click
Total Volume and Open Interest 587,936 1,336,548 -3,504  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240514 116.86 116.96 116.51 116.62 -0.22 473,324 1,288,066 +13,604 Hover/Click
Sep24 240514 116.37 116.39 116.08 116.08 -0.22 1,059 2,463 +512 Hover/Click
Dec24 240514 117.85 117.85 117.85 117.85 -0.25       Hover/Click
Total Volume and Open Interest 474,383 1,290,529 +14,116  
Euro-Schatz(EUREX)
Jun24 240514 105.25 105.27 105.15 105.18 -0.05 353,976 2,287,042 -24,023  
Sep24 240514 105.51 105.51 105.51 105.51 -0.06 0 16,917 -150  
Dec24 240514 106.30 106.30 106.30 106.30 -0.05        
Total Volume and Open Interest 353,976 2,303,959 -24,173  
3-Mth Euribor(EUREX)
Jun24 240514 96.285 96.285 96.270 96.280 -0.005 1,237 5,177 +148  
Sep24 240514 96.520 96.525 96.500 96.510 -0.015 4,952 2,663 +31  
Dec24 240514 96.735 96.745 96.710 96.715 -0.025 6,361 2,735 -384  
Total Volume and Open Interest 107,272 43,807 -643  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240514 97~17 97~28 97~07 97~20 -0~01 171,527 646,624 +3,784 Hover/Click
Sep24 240514 97~24 97~24 97~24 97~24 unch 176 575 +175 Hover/Click
Total Volume and Open Interest 171,703 647,199 +3,959  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240514 96.285 96.285 96.270 96.280 unch 107,533 703,518 +8,042  
Sep24 240514 96.525 96.530 96.495 96.510 -0.010 104,853 464,200 -915  
Dec24 240514 96.735 96.750 96.695 96.715 -0.020 105,096 489,650 -763  
Total Volume and Open Interest 828,103 4,123,891 -82,973  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240514 95.62 95.64 95.62 95.63 unch 2,471 266,599 -986  
Sep24 240514 95.57 95.60 95.57 95.59 +0.01 22,335 317,245 -5,161  
Dec24 240514 95.61 95.63 95.60 95.62 +0.01 18,967 250,697 -4,450  
Mar25 240514 95.70 95.73 95.70 95.72 +0.02 9,486 138,020 +1,055  
Jun25 240514 95.81 95.84 95.81 95.82 +0.01 9,712 111,979 -793  
Sep25 240514 95.91 95.94 95.90 95.92 +0.01 7,949 90,165 -3,210  
Dec25 240514 95.97 96.01 95.97 95.98 unch 6,880 84,470 +779  
Mar26 240514 96.02 96.05 96.02 96.02 unch 1,524 49,274 -295  
Jun26 240514 96.04 96.05 96.03 96.04 unch 3,217 5,172 +10  
Sep26 240514 96.05 96.05 96.04 96.04 unch 0 531 +0  
Total Volume and Open Interest 82,541 1,314,674 -13,051  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240514 95.66 95.70 95.65 95.67 unch 137,818 1,137,390 -1,490  
Sep24 240514 95.67 95.67 95.67 95.67 unch        
Total Volume and Open Interest 137,818 1,137,390 -1,490  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240514 96.04 96.08 96.03 96.05 +0.01 127,754 839,335 -6,196  
Sep24 240514 96.05 96.05 96.05 96.05 +0.01        
Total Volume and Open Interest 127,754 839,335 -6,196  
Gold(CMX) Weekly Monthly
Jun24 240514 2342.3 2365.2 2340.5 2359.9 +16.9 243,075 258,250 -26,714 Hover/Click
Aug24 240514 2364.5 2387.7 2363.4 2382.5 +16.8 59,068 210,435 +18,950 Hover/Click
Oct24 240514 2388.5 2410.0 2387.4 2404.8 +16.5 552 14,458 +346 Hover/Click
Dec24 240514 2413.0 2432.9 2408.7 2427.5 +16.4 2,570 28,252 -74 Hover/Click
Feb25 240514 2440.9 2454.3 2437.2 2450.4 +16.3 862 5,142 +476 Hover/Click
Apr25 240514 2460.2 2471.6 2453.3 2470.4 +16.7 224 2,300 +39 Hover/Click
Jun25 240514 2490.3 2490.3 2490.3 2490.3 +16.7 6 1,251 +2 Hover/Click
Aug25 240514 2509.2 2509.2 2509.2 2509.2 +16.8 0 21 +0 Hover/Click
Oct25 240514 2527.6 2527.6 2527.6 2527.6 +16.9 0 25 +0 Hover/Click
Dec25 240514 2544.6 2545.3 2544.6 2545.3 +16.9 2 1,901 -1 Hover/Click
Feb26 240514 2565.5 2565.5 2565.5 2565.5 +16.9 0 1 +0 Hover/Click
Total Volume and Open Interest 306,520 522,331 -7,036  
Silver(CMX) Weekly Monthly
May24 240514 2827.0 2861.0 2811.0 2848.5 +26.4 253 259 +108 Hover/Click
Jul24 240514 2842.0 2898.5 2831.0 2870.2 +25.9 55,317 136,005 -46 Hover/Click
Sep24 240514 2875.5 2927.0 2862.0 2899.4 +25.8 2,595 16,685 +468 Hover/Click
Dec24 240514 2919.0 2959.5 2904.5 2939.9 +26.1 1,335 11,421 -22 Hover/Click
Mar25 240514 2967.0 3000.0 2953.5 2980.1 +25.7 320 2,134 +218 Hover/Click
May25 240514 2996.5 3006.8 2996.5 3006.8 +25.8 5 188 +5 Hover/Click
Jul25 240514 3034.5 3034.5 3033.0 3033.0 +27.6 0 54 +0 Hover/Click
Total Volume and Open Interest 60,417 168,370 +815  
Platinum(NYMEX) Weekly Monthly
Jul24 240514 1010.7 1048.8 1009.6 1044.6 +33.8 32,974 71,040 +3,129 Hover/Click
Oct24 240514 1021.2 1057.6 1019.8 1053.6 +33.1 1,842 11,261 -244 Hover/Click
Jan25 240514 1031.7 1065.8 1029.3 1062.9 +32.9 304 1,510 +37 Hover/Click
Apr25 240514 1040.9 1076.2 1037.9 1071.8 +33.1 58 113 -2 Hover/Click
Total Volume and Open Interest 35,235 84,334 +2,901  
Palladium(NYMEX) Weekly Monthly
Jun24 240514 965.50 994.00 964.00 982.40 +16.60 5,215 19,580 -44 Hover/Click
Sep24 240514 979.00 1002.00 973.50 990.50 +16.00 2,104 7,714 +929 Hover/Click
Dec24 240514 986.00 1000.60 986.00 1000.60 +14.20 0 160 +0 Hover/Click
Total Volume and Open Interest 7,322 27,472 +885  
Copper(CMX) Weekly Monthly
May24 240514 482.30 508.20 481.95 495.35 +14.90 853 2,762 -236 Hover/Click
Jul24 240514 477.00 502.60 476.65 489.50 +12.90 98,627 188,872 +1,251 Hover/Click
Sep24 240514 474.95 479.90 468.60 473.85 -0.20 24,098 64,772 +2,579 Hover/Click
Dec24 240514 474.00 476.10 463.30 469.25 -3.45 12,088 41,367 +764 Hover/Click
Mar25 240514 471.70 473.20 461.00 466.75 -4.50 1,821 8,577 +305 Hover/Click
Total Volume and Open Interest 139,450 316,999 +4,997  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240514 39542 39736 39405 39677 +118 85,734 99,014 -2,529 Hover/Click
Sep24 240514 39953 40116 39817 40066 +118 296 513 +51 Hover/Click
Dec24 240514 40124 40135 40124 40124 +129 0 16 +0 Hover/Click
Mar25 240514 40355 40355 40355 40355 +130 0 3 +0 Hover/Click
Total Volume and Open Interest 86,030 99,546 -2,478  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240514 39554 39736 39406 39677 +118 49,753 21,339 -1,242 Hover/Click
Sep24 240514 39945 40124 39825 40066 +118 290 967 +14 Hover/Click
Dec24 240514 39999 40144 39999 40124 +129 2 16 +1 Hover/Click
Mar25 240514 40355 40355 40355 40355 +130 0 1 +0 Hover/Click
Total Volume and Open Interest 50,045 22,323 -1,227  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240514 5241.75 5274.25 5216.75 5269.50 +24.00 922,763 2,024,672 +7,756 Hover/Click
Sep24 240514 5301.75 5334.00 5279.00 5329.25 +24.25 1,127 31,484 +487 Hover/Click
Dec24 240514 5365.00 5390.75 5347.50 5387.00 +24.75 35 3,987 +10 Hover/Click
Mar25 240514 5443.00 5443.00 5443.00 5443.00 +24.50 6 283 +3 Hover/Click
Total Volume and Open Interest 923,931 2,061,222 +8,256  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240514 5242.75 5274.25 5216.50 5269.50 +24.00 515,542 264,425 +3,057 Hover/Click
Sep24 240514 5303.50 5333.75 5275.75 5329.25 +24.25 921 3,536 -134 Hover/Click
Dec24 240514 5357.00 5393.25 5348.25 5387.00 +24.75 18 451 +0 Hover/Click
Mar25 240514 5450.00 5450.00 5443.00 5443.00 +24.50 0 25 +0 Hover/Click
Total Volume and Open Interest 516,481 268,444 +2,923  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240514 18282.00 18433.00 18165.50 18415.00 +119.50 411,036 239,941 +1,836 Hover/Click
Sep24 240514 18512.75 18660.25 18406.50 18645.00 +122.50 876 3,549 +99 Hover/Click
Dec24 240514 18705.25 18870.50 18666.00 18860.50 +120.25 15 173 +2 Hover/Click
Total Volume and Open Interest 411,927 243,672 +1,937  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240514 18284.75 18433.75 18167.50 18415.00 +119.50 834,195 80,167 -933 Hover/Click
Sep24 240514 18510.25 18660.50 18400.00 18645.00 +122.50 1,852 4,036 +32 Hover/Click
Dec24 240514 18650.00 18882.50 18600.00 18860.50 +120.25 17 315 +3 Hover/Click
Total Volume and Open Interest 836,064 84,557 -898  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240514 3008.20 3043.50 2997.70 3032.80 +27.20 8,082 37,404 +319 Hover/Click
Sep24 240514 3058.80 3065.70 3058.80 3058.80 +27.20 0 3 +0 Hover/Click
Dec24 240514 3075.20 3075.20 3075.20 3075.20 +29.80       Hover/Click
Total Volume and Open Interest 8,082 37,407 +319  
Volatility Index(CBOE)
May24 240514 13.80 13.95 13.45 13.52 -0.30 67,525 125,307 -13,868  
Jun24 240514 14.50 14.61 14.20 14.26 -0.27 58,207 151,018 +8,552  
Jul24 240514 15.16 15.30 14.95 14.95 -0.25 23,732 61,081 +2,432  
Aug24 240514 15.70 15.82 15.50 15.51 -0.24 10,707 33,777 +41  
Total Volume and Open Interest 176,665 436,238 -1,441  
S & P 600(CME)
Jun24 240514 1345.90 1349.20 1345.90 1345.90 +14.00 0 589 +0  
Sep24 240514 1360.90 1360.90 1360.90 1360.90 +13.90        
Total Volume and Open Interest 0 589 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240514 2071.90 2103.50 2058.30 2095.00 +22.50 114,511 462,507 +1,810 Hover/Click
Sep24 240514 2094.40 2124.70 2081.40 2117.00 +22.80 129 1,363 +48 Hover/Click
Dec24 240514 2136.20 2136.20 2136.20 2136.20 +23.50       Hover/Click
Total Volume and Open Interest 114,640 463,870 +1,858  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240514 2074.10 2103.50 2058.90 2095.00 +22.50 37,600 28,403 -594 Hover/Click
Sep24 240514 2092.00 2124.40 2080.80 2117.00 +22.80 136 2,677 +2 Hover/Click
Dec24 240514 2136.20 2136.20 2136.20 2136.20 +23.50 0 14 +0 Hover/Click
Total Volume and Open Interest 37,736 31,099 -592  
Nikkei 225(CME)
Jun24 240514 38205 38625 38105 38610 +410 4,009 16,022 +31  
Sep24 240514 38355 38665 38165 38665 +435 0 79 +0  
Total Volume and Open Interest 4,009 16,101 +31  
Nikkei 225(SGX) Weekly Monthly
Jun24 240514 38115 38495 38010 38290 +160 24,751 106,901 +550  
Sep24 240514 38255 38295 38240 38240 +155 11 472 +8  
Dec24 240514 38010 38010 38010 38010 +160 0 4,737 +0  
Total Volume and Open Interest 24,762 114,858 +558  
Nikkei 225 Mini(JPX)
Jun24 240514 38100 38495 38010 38310 +190 692,446 397,553 +9,330  
Sep24 240514 38060 38460 37980 38300 +210 19,083 14,981 +271  
Dec24 240514 37830 38220 37750 38050 +190 1,992 5,428 +72  
Total Volume and Open Interest 721,231 429,805 +9,767  
Nikkei 225(JPX)
Jun24 240514 38100 38490 38010 38310 +190 42,925 207,675 +1,473  
Sep24 240514 38070 38450 37990 38300 +210 380 9,660 +383  
Dec24 240514 37780 38050 37780 38050 +190 26 42,390 +1  
Total Volume and Open Interest 43,334 281,537 +1,858  
Nikkei 225(CME) Yen
Jun24 240514 38185 38610 38080 38590 +405 16,003 50,160 +139  
Sep24 240514 38225 38565 38090 38565 +410 0 32 +0  
Dec24 240514 38665 38665 38665 38665 +455        
Total Volume and Open Interest 16,003 50,192 +139  
Nikkei 225(CME) e-Mini Yen
Jun24 240514 38590 38590 38590 38590 +405 0 1 +0  
Sep24 240514 38565 38565 38565 38565 +410        
Dec24 240514 38665 38665 38665 38665 +455        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240514 8208.5 8254.0 8187.0 8230.0 +17.0 91,405 201,021 -10,347  
Jun24 240514 8172.5 8210.5 8144.0 8187.0 +17.0 62,512 30,924 +7,637  
Jul24 240514 8207.0 8207.0 8207.0 8207.0 +17.0        
Sep24 240514 8264.5 8264.5 8264.5 8264.5 +17.0        
Dec24 240514 8317.0 8317.0 8317.0 8317.0 +17.0 1 17 +0  
Mar25 240514 8381.0 8381.0 8381.0 8381.0 +17.0        
Total Volume and Open Interest 153,918 231,962 -2,710  
Hang Seng Index(HKFE) Weekly Monthly
May24 240514 19093 19299 19024 19077 -15 117,369 127,284 -1,556  
Jun24 240514 19041 19240 18970 19019 -16 6,957 18,857 +5,666  
Jul24 240514 18922 18922 18922 18922 -15 0 152 +0  
Total Volume and Open Interest 127,883 160,948 +7,124  
DAX(EUREX) Weekly Monthly
Jun24 240514 18854.0 18890.0 18736.0 18842.0 -11.0 25,835 66,188 -2,701  
Sep24 240514 19037.0 19037.0 19037.0 19037.0 -12.0 13 112 +2  
Dec24 240514 19200.0 19218.0 19200.0 19218.0 -11.0 5 155 +5  
Total Volume and Open Interest 25,853 66,455 -2,694  
Mini-DAX(EUREX)
Jun24 240514 18853.0 18890.0 18737.0 18842.0 -11.0 19,554 9,987 -622  
Sep24 240514 19031.0 19037.0 18957.0 19037.0 -12.0 9 92 -13  
Dec24 240514 19218.0 19218.0 19218.0 19218.0 -11.0 0 7 +0  
Total Volume and Open Interest 19,563 10,086 -635  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240514 5077 5089 5047 5078 +4 406,915 2,697,926 -20,504  
Sep24 240514 5120 5133 5106 5121 +4 46 39,846 -6  
Dec24 240514 5151 5151 5151 5151 +5 1 40,521 +1  
Total Volume and Open Interest 406,962 2,778,748 -20,509  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240514 11720 11819 11706 11794 +40 27,368 170,349 -1,298  
Sep24 240514 11792 11828 11792 11828 +41 1 86 -1  
Dec24 240514 11866 11866 11866 11866 +41 0 1,202 +0  
Total Volume and Open Interest 27,369 171,645 -1,299  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240514 8424.50 8460.00 8403.00 8442.00 +20.00 63,772 565,717 -4,264  
Sep24 240514 8477.50 8477.50 8477.50 8477.50 +23.00 7 160 +7  
Dec24 240514 8536.50 8536.50 8536.50 8536.50 +23.00 16 211 +16  
Total Volume and Open Interest 63,795 566,088 -4,241  
SPI 200(SFE) Weekly Monthly
Jun24 240514 7785.0 7804.0 7751.0 7763.0 -21.0 37,558 275,719 +4,923  
Sep24 240514 7764.0 7764.0 7743.0 7743.0 -18.0 0 183 +0  
Dec24 240514 7726.0 7726.0 7726.0 7726.0 -18.0 0 44 +0  
Total Volume and Open Interest 37,560 276,036 +4,924  
FTSE MIB(ISE)
Jun24 240514 34460.00 34955.00 34400.00 34859.00 +333.00 10,894 119,154 +942  
Sep24 240514 34750.00 35030.00 34745.00 35009.00 +333.00 1 242 -1  
Dec24 240514 34933.00 34933.00 34933.00 34933.00 +333.00        
Total Volume and Open Interest 10,895 119,396 +941  
KOSPI 200(KFE)
Jun24 240514 372.40 373.30 371.25 371.85 +0.20 195,239 263,406 -118  
Sep24 240514 375.05 375.50 373.70 374.05 +0.20 516 16,997 +5,650  
Dec24 240514 376.00 376.00 376.00 376.00 +0.70 1 16,125 +1  
Total Volume and Open Interest 195,757 301,919 +5,534  
GSCI(CME) Weekly Monthly
May24 240514 574.55 574.55 573.90 574.55 -5.10 99 136 -47  
Jun24 240514 574.95 575.70 574.85 575.45 -5.00 130 502 +69  
Jul24 240514 572.95 572.95 572.95 572.95 -10.00        
Total Volume and Open Interest 229 638 +22  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!