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 Wed May 15, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240515 1215.00 1232.25 1209.50 1213.50 -1.00 115,517 348,960 -2,566 Hover/Click
Aug24 240515 1218.75 1235.00 1213.00 1216.25 -2.00 23,165 46,630 +1,250 Hover/Click
Sep24 240515 1206.75 1220.50 1200.00 1202.75 -2.75 9,242 27,214 +325 Hover/Click
Nov24 240515 1206.50 1218.75 1198.50 1201.00 -4.00 47,670 193,544 +2,629 Hover/Click
Jan25 240515 1216.75 1229.50 1209.75 1212.25 -4.00 6,703 39,868 -7 Hover/Click
Mar25 240515 1215.75 1227.50 1208.25 1210.50 -4.75 7,032 60,186 +702 Hover/Click
May25 240515 1219.50 1229.75 1211.50 1213.50 -4.50 2,189 18,042 +217 Hover/Click
Jul25 240515 1224.75 1235.50 1217.25 1219.75 -4.00 1,095 9,240 +4 Hover/Click
Aug25 240515 1218.00 1227.25 1211.75 1213.75 -2.25 267 231 +62 Hover/Click
Sep25 240515 1193.75 1193.75 1193.75 1193.75 -3.25 43 144 -2 Hover/Click
Nov25 240515 1192.25 1200.00 1184.00 1186.50 -4.50 396 8,390 +104 Hover/Click
Jan26 240515 1196.50 1196.50 1194.75 1194.75 -4.25 1 45 +0 Hover/Click
Mar26 240515 1193.75 1193.75 1193.75 1193.75 -4.25 0 26 +0 Hover/Click
May26 240515 1196.25 1196.25 1196.25 1196.25 -4.00 0 44 +0 Hover/Click
Total Volume and Open Interest 213,320 752,790 +2,717  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240515 373.20 381.70 370.80 371.70 -1.60 79,174 228,550 -248 Hover/Click
Aug24 240515 371.80 379.00 369.10 369.70 -2.10 15,204 40,107 -515 Hover/Click
Sep24 240515 371.30 377.70 368.40 369.10 -2.10 9,444 34,595 -295 Hover/Click
Oct24 240515 372.10 376.70 367.90 368.50 -2.30 4,394 25,370 +449 Hover/Click
Dec24 240515 372.70 378.60 370.20 371.00 -2.10 28,888 95,641 -1,039 Hover/Click
Jan25 240515 374.90 378.80 370.90 371.80 -2.00 3,523 13,787 +194 Hover/Click
Mar25 240515 373.00 376.90 369.30 370.10 -2.20 3,322 14,211 +179 Hover/Click
May25 240515 372.60 376.20 368.90 369.90 -2.00 746 3,888 -194 Hover/Click
Jul25 240515 375.60 377.00 370.00 371.00 -2.10 149 2,826 -8 Hover/Click
Aug25 240515 371.80 372.10 369.00 369.40 -2.40 169 582 +130 Hover/Click
Total Volume and Open Interest 145,043 461,161 -1,363  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240515 43.44 44.20 43.22 43.55 +0.15 96,851 238,645 -2,588 Hover/Click
Aug24 240515 43.73 44.50 43.53 43.85 +0.14 19,771 56,640 +559 Hover/Click
Sep24 240515 43.97 44.72 43.79 44.11 +0.17 12,143 36,461 -862 Hover/Click
Oct24 240515 44.11 44.88 43.98 44.31 +0.20 8,111 25,476 -1,433 Hover/Click
Dec24 240515 44.54 45.20 44.33 44.68 +0.22 29,737 127,751 +2,569 Hover/Click
Jan25 240515 44.64 45.36 44.53 44.89 +0.24 4,748 21,770 +155 Hover/Click
Mar25 240515 44.79 45.50 44.72 45.06 +0.22 3,441 20,817 +688 Hover/Click
May25 240515 45.39 45.74 44.94 45.30 +0.19 814 6,035 +175 Hover/Click
Jul25 240515 45.60 45.94 45.20 45.54 +0.21 245 3,087 +41 Hover/Click
Aug25 240515 45.72 45.75 45.11 45.44 +0.19 156 722 +34 Hover/Click
Total Volume and Open Interest 176,142 542,543 -694  
Canola(WCE) Weekly Monthly
Jul24 240515 655.1 660.3 648.1 649.3 -6.0 25,821 138,389 -1,598 Hover/Click
Nov24 240515 673.4 679.3 668.0 669.3 -4.5 14,124 91,350 +2,926 Hover/Click
Jan25 240515 680.3 686.8 675.6 676.8 -4.4 1,022 14,055 +155 Hover/Click
Mar25 240515 685.9 693.0 682.9 683.4 -3.6 187 2,661 +105 Hover/Click
May25 240515 685.7 693.8 683.9 684.4 -1.1 15 245 +3 Hover/Click
Jul25 240515 684.9 684.9 680.4 680.9 -0.8 2 186 +1 Hover/Click
Total Volume and Open Interest 41,176 246,973 +1,597  
Corn(CBOT) Weekly Monthly
Jul24 240515 467.75 473.25 461.50 462.50 -5.00 246,243 662,401 -7,922 Hover/Click
Sep24 240515 478.00 483.75 472.50 473.25 -4.75 108,174 283,987 +7,103 Hover/Click
Dec24 240515 491.00 496.75 486.00 487.00 -4.00 140,713 411,911 +6,360 Hover/Click
Mar25 240515 502.75 508.25 498.00 499.25 -3.75 11,567 66,381 +1,763 Hover/Click
May25 240515 510.50 515.25 505.75 506.75 -3.75 3,551 14,198 +221 Hover/Click
Jul25 240515 515.50 520.00 511.00 512.25 -3.50 3,607 30,978 +231 Hover/Click
Sep25 240515 496.50 498.50 491.50 492.75 -3.00 499 4,598 -49 Hover/Click
Dec25 240515 496.50 499.50 493.00 494.75 -2.25 3,469 34,404 +730 Hover/Click
Mar26 240515 507.75 509.00 502.75 504.50 -2.25 35 922 +6 Hover/Click
May26 240515 510.75 510.75 510.75 510.75 -2.50 19 113 +19 Hover/Click
Total Volume and Open Interest 517,942 1,513,072 +8,330  
Wheat(CBOT) Weekly Monthly
Jul24 240515 674.25 697.00 662.25 665.75 -6.75 86,543 202,015 -1,603 Hover/Click
Sep24 240515 695.00 716.75 683.25 686.00 -7.25 29,824 80,889 -758 Hover/Click
Dec24 240515 720.00 739.00 707.25 709.50 -7.75 26,166 78,715 +3,697 Hover/Click
Mar25 240515 736.00 754.75 725.00 727.25 -7.75 8,701 19,120 +385 Hover/Click
May25 240515 740.50 758.00 730.00 732.75 -7.50 3,060 5,168 +95 Hover/Click
Jul25 240515 731.00 745.00 720.00 724.75 -6.25 1,637 5,518 +290 Hover/Click
Total Volume and Open Interest 156,536 394,761 +2,213  
Wheat(KCBT) Weekly Monthly
Jul24 240515 684.00 706.75 674.00 675.00 -8.25 37,506 116,689 -2,421 Hover/Click
Sep24 240515 698.00 719.50 687.75 688.75 -8.25 19,523 58,703 -210 Hover/Click
Dec24 240515 719.75 739.75 708.50 709.50 -8.25 12,726 45,576 +855 Hover/Click
Mar25 240515 731.50 755.50 724.75 725.50 -8.25 2,817 10,059 +387 Hover/Click
May25 240515 740.25 758.75 729.25 730.75 -8.00 633 1,953 +94 Hover/Click
Jul25 240515 727.25 745.00 718.50 720.75 -6.00 243 1,593 +92 Hover/Click
Sep25 240515 728.00 745.25 721.25 723.00 -5.75 27 195 +10 Hover/Click
Total Volume and Open Interest 73,481 234,965 -1,189  
Wheat(MGE) Weekly Monthly
Jul24 240515 733.00 748.00 724.50 727.00 -6.25 6,878 26,299 -288 Hover/Click
Sep24 240515 741.75 756.25 733.25 735.25 -6.25 3,157 12,584 +621 Hover/Click
Dec24 240515 755.25 769.00 747.25 748.50 -7.00 1,561 7,555 +45 Hover/Click
Mar25 240515 770.00 776.25 758.75 758.75 -7.75 100 1,493 +23 Hover/Click
May25 240515 775.00 780.00 761.00 761.00 -7.75 2 172 +0 Hover/Click
Jul25 240515 765.75 765.75 765.75 765.75 +4.00 4 59 +1 Hover/Click
Total Volume and Open Interest 11,716 48,432 +406  
Oats(CBOT) Weekly Monthly
Jul24 240515 421.25 423.25 397.75 397.75 -25.00 578 3,424 +75 Hover/Click
Sep24 240515 414.00 414.00 389.25 394.25 -17.25 35 52 +4 Hover/Click
Dec24 240515 394.75 399.00 384.25 390.25 -17.00 113 876 +45 Hover/Click
Mar25 240515 394.25 394.25 394.25 394.25 -17.00 0 2 +0 Hover/Click
Total Volume and Open Interest 726 4,358 +111  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 10 78 -2 Hover/Click
Jul24 240515 18.90 19.16 18.73 19.11 +0.20 360 4,922 -121 Hover/Click
Sep24 240515 15.45 15.50 15.45 15.47 -0.05 53 3,704 +35 Hover/Click
Nov24 240515 15.45 15.49 15.44 15.48 -0.06 17 267 +9 Hover/Click
Total Volume and Open Interest 440 8,997 -145  
Live Cattle(CME) Weekly Monthly
Jun24 240515 178.850 179.200 177.685 178.250 +0.065 30,945 56,125 -3,633 Hover/Click
Aug24 240515 176.700 177.235 175.880 176.535 +0.405 26,896 106,324 +5,132 Hover/Click
Oct24 240515 179.600 180.350 179.050 179.700 +0.350 12,962 49,355 +977 Hover/Click
Dec24 240515 183.800 184.550 183.300 183.830 +0.250 6,248 32,683 +686 Hover/Click
Feb25 240515 187.300 188.035 186.900 187.250 +0.170 2,134 13,141 +253 Hover/Click
Apr25 240515 189.500 190.000 189.000 189.380 +0.145 765 7,916 +55 Hover/Click
Total Volume and Open Interest 80,381 271,075 +3,640  
Feeder Cattle(CME) Weekly Monthly
May24 240515 243.350 243.985 242.435 243.150 -0.135 1,874 4,367 -395 Hover/Click
Aug24 240515 256.000 256.730 254.985 255.880 +0.195 8,493 22,731 +187 Hover/Click
Sep24 240515 256.900 257.730 256.100 256.950 +0.320 2,650 7,540 +182 Hover/Click
Oct24 240515 257.585 258.380 256.775 257.685 +0.435 2,262 7,736 +450 Hover/Click
Nov24 240515 256.950 257.800 256.350 257.200 +0.515 745 4,067 +126 Hover/Click
Jan25 240515 254.250 255.100 253.830 254.485 +0.535 257 2,509 -12 Hover/Click
Mar25 240515 253.350 253.935 252.850 253.500 +0.650 102 409 +32 Hover/Click
Total Volume and Open Interest 16,394 49,432 +573  
Lean Hogs(CME) Weekly Monthly
Jun24 240515 98.600 98.630 97.000 97.500 -0.830 18,413 45,059 -3,049 Hover/Click
Jul24 240515 101.100 101.330 100.330 100.880 -0.050 12,333 68,420 -119 Hover/Click
Aug24 240515 99.950 100.380 99.380 100.030 +0.130 9,308 48,872 +574 Hover/Click
Oct24 240515 84.650 84.680 83.900 84.580 +0.280 3,520 55,462 -10 Hover/Click
Dec24 240515 76.780 77.100 76.430 77.000 +0.220 3,925 37,805 -280 Hover/Click
Feb25 240515 80.850 81.130 80.550 80.930 unch 1,089 12,556 -278 Hover/Click
Apr25 240515 84.930 85.130 84.530 85.000 +0.070 256 4,243 -92 Hover/Click
May25 240515 88.930 89.050 88.900 89.050 -0.180 14 117 +5  
Total Volume and Open Interest 48,926 274,168 -6,363  
Class III Milk(CME) Weekly Monthly
May24 240515 18.69 18.76 18.67 18.70 -0.02 280 4,253 +2 Hover/Click
Jun24 240515 20.77 20.91 20.35 20.85 -0.01 1,666 5,031 -2 Hover/Click
Jul24 240515 19.85 20.20 19.69 20.18 +0.27 598 2,730 +96 Hover/Click
Aug24 240515 19.38 19.88 19.34 19.79 +0.29 293 1,992 +106 Hover/Click
Sep24 240515 19.39 19.83 19.36 19.82 +0.30 120 1,586 +12 Hover/Click
Oct24 240515 19.19 19.63 19.19 19.63 +0.37 67 1,295 +23 Hover/Click
Nov24 240515 18.98 19.30 18.94 19.30 +0.21 31 1,256 +7 Hover/Click
Dec24 240515 18.65 18.80 18.51 18.60 -0.05 8 1,110 -3 Hover/Click
Jan25 240515 18.30 18.30 18.30 18.30 +0.06 11 656 +7 Hover/Click
Feb25 240515 18.25 18.32 18.25 18.32 +0.12 1 655 +0 Hover/Click
Mar25 240515 18.30 18.30 18.30 18.30 unch 0 601 +0 Hover/Click
Apr25 240515 18.30 18.30 18.30 18.30 +0.08 6 434 +6 Hover/Click
May25 240515 18.30 18.32 18.30 18.30 +0.05 2 390 +0 Hover/Click
Total Volume and Open Interest 3,084 23,043 +255  
Cocoa(ICE) Weekly Monthly
May24 240515 9066 9066 9066 9066 +315 1 1 +0 Hover/Click
Jul24 240515 7400 7915 7286 7843 +521 12,277 46,969 +17 Hover/Click
Sep24 240515 6976 7448 6868 7386 +471 5,856 31,313 -563 Hover/Click
Dec24 240515 6393 6740 6255 6683 +359 3,289 36,325 -154 Hover/Click
Mar25 240515 5860 6109 5700 6056 +299 1,937 16,315 +26 Hover/Click
May25 240515 5683 5918 5544 5867 +303 1,051 7,313 +32 Hover/Click
Jul25 240515 5555 5825 5442 5779 +319 485 5,321 +68 Hover/Click
Total Volume and Open Interest 25,464 146,340 -389  
Coffee "C"(ICE) Weekly Monthly
May24 240515 202.30 202.30 201.25 201.25 -1.60 2 111 -66 Hover/Click
Jul24 240515 200.85 202.65 196.55 199.40 -1.45 20,338 96,167 -417 Hover/Click
Sep24 240515 199.90 201.50 195.60 198.40 -1.50 9,709 61,466 +488 Hover/Click
Dec24 240515 198.95 200.50 194.70 197.50 -1.55 3,953 37,493 +472 Hover/Click
Mar25 240515 198.65 199.90 194.05 196.80 -1.65 1,791 13,609 +162 Hover/Click
May25 240515 198.35 199.00 193.90 196.50 -1.65 755 4,334 -105 Hover/Click
Total Volume and Open Interest 37,824 223,287 +944  
Orange Juice(ICE) Weekly Monthly
Jul24 240515 425.85 437.75 417.20 428.50 +4.30 1,264 7,500 -183 Hover/Click
Sep24 240515 417.00 425.75 403.90 415.70 -1.15 432 1,339 +128 Hover/Click
Nov24 240515 411.90 416.95 408.30 408.30 -2.40 63 334 +23 Hover/Click
Jan25 240515 402.75 402.75 402.75 402.75 +1.05 1 49 +0 Hover/Click
Mar25 240515 389.10 396.40 389.10 396.40 +6.50 1 4 +1 Hover/Click
May25 240515 388.35 388.35 388.35 388.35 +6.50       Hover/Click
Total Volume and Open Interest 1,761 9,227 -31  
Sugar #11(ICE) Weekly Monthly
Jul24 240515 18.90 18.96 18.50 18.65 -0.22 60,775 356,551 +1,144 Hover/Click
Oct24 240515 18.92 18.97 18.53 18.70 -0.18 24,719 197,692 +695 Hover/Click
Mar25 240515 19.18 19.27 18.86 19.01 -0.17 16,002 123,975 +844 Hover/Click
May25 240515 18.71 18.78 18.40 18.53 -0.15 4,177 52,933 -443 Hover/Click
Jul25 240515 18.53 18.60 18.25 18.36 -0.14 3,187 39,535 -198 Hover/Click
Oct25 240515 18.59 18.63 18.31 18.42 -0.11 2,973 28,800 -764 Hover/Click
Mar26 240515 18.80 18.84 18.56 18.67 -0.08 1,380 13,552 +6 Hover/Click
May26 240515 18.26 18.29 18.05 18.18 -0.04 852 5,038 +18 Hover/Click
Jul26 240515 18.00 18.00 17.82 17.93 -0.02 1,079 6,150 +649 Hover/Click
Total Volume and Open Interest 115,757 829,891 +2,285  
London Cocoa(LCE) Weekly Monthly
May24 240515 6294 6294 6294 6294 +279 5,202 5,300 -170 Hover/Click
Jul24 240515 6190 6584 6170 6554 +405 14,937 44,795 +4,193 Hover/Click
Sep24 240515 5889 6200 5856 6174 +336 7,623 47,779 +740 Hover/Click
Dec24 240515 5328 5512 5221 5485 +240 5,213 49,231 +45 Hover/Click
Mar25 240515 4800 4926 4681 4887 +173 5,784 47,331 +963 Hover/Click
May25 240515 4591 4724 4480 4681 +179 1,968 18,106 +57 Hover/Click
Jul25 240515 4464 4565 4350 4545 +174 932 11,799 +45 Hover/Click
Total Volume and Open Interest 42,567 238,283 +6,075  
London Sugar(LCE) Weekly Monthly
Aug24 240515 552.60 553.90 541.30 542.30 -10.70 8,388 45,087 -1,006 Hover/Click
Oct24 240515 528.50 529.80 520.70 522.40 -6.50 3,209 17,223 +129 Hover/Click
Dec24 240515 520.80 521.80 512.70 514.80 -5.90 2,444 11,674 +799 Hover/Click
Mar25 240515 523.50 523.60 515.00 518.10 -4.30 916 10,285 +174 Hover/Click
May25 240515 525.10 525.10 516.90 519.30 -4.40 371 3,915 +127 Hover/Click
Total Volume and Open Interest 15,691 92,189 +322  
Cotton(ICE) Weekly Monthly
Jul24 240515 74.60 75.91 73.68 75.41 +0.78 28,504 105,556 -1,243 Hover/Click
Oct24 240515 75.08 75.27 75.08 75.27 -0.31 59 222 +14 Hover/Click
Dec24 240515 74.30 75.00 73.75 74.29 +0.11 19,090 87,256 +1,111 Hover/Click
Mar25 240515 75.85 76.47 75.35 75.85 +0.15 2,571 18,424 +195 Hover/Click
May25 240515 76.99 77.53 76.59 77.08 +0.15 744 3,016 -25 Hover/Click
Jul25 240515 77.60 78.15 77.47 77.71 +0.16 596 2,116 -45 Hover/Click
Total Volume and Open Interest 52,102 221,271 +20  
Crude Oil(NYM) Weekly Monthly
Jun24 240515 78.44 78.92 76.70 78.63 +0.61 307,410 174,161 -30,841 Hover/Click
Jul24 240515 78.03 78.43 76.36 78.16 +0.51 259,532 331,685 +2,639 Hover/Click
Aug24 240515 77.57 77.91 75.97 77.68 +0.48 120,792 194,399 +12,725 Hover/Click
Sep24 240515 76.98 77.33 75.50 77.14 +0.45 69,712 135,123 +5,830 Hover/Click
Oct24 240515 76.42 76.73 75.02 76.58 +0.42 39,309 100,040 +3,822 Hover/Click
Nov24 240515 75.96 76.20 74.59 76.06 +0.38 16,643 47,758 -793 Hover/Click
Dec24 240515 75.44 75.73 74.16 75.56 +0.33 58,178 176,871 -1,579 Hover/Click
Jan25 240515 75.07 75.29 73.76 75.08 +0.29 10,628 50,747 -197 Hover/Click
Feb25 240515 74.58 74.81 73.37 74.64 +0.29 13,851 31,604 +881 Hover/Click
Mar25 240515 74.26 74.38 73.02 74.20 +0.27 11,292 40,087 +138 Hover/Click
Apr25 240515 73.61 73.81 73.23 73.79 +0.25 1,753 25,836 -507 Hover/Click
May25 240515 73.56 73.56 72.63 73.42 +0.25 1,403 25,264 +473 Hover/Click
Jun25 240515 73.00 73.30 72.00 73.07 +0.25 14,989 96,765 -1,129 Hover/Click
Jul25 240515 72.70 72.70 72.18 72.70 +0.25 165 22,484 +2 Hover/Click
Aug25 240515 72.34 72.34 71.87 72.34 +0.24 202 14,629 -39 Hover/Click
Sep25 240515 72.01 72.01 71.29 72.01 +0.23 716 23,188 +207 Hover/Click
Total Volume and Open Interest 952,651 1,787,763 -8,550  
e-miNY Crude Oil(NYM)
Jun24 240515 78.475 78.925 76.700 78.625 +0.600 7,760 2,717 -83  
Jul24 240515 77.975 78.425 76.375 78.150 +0.500 2,607 567 +143  
Aug24 240515 77.525 77.800 75.950 77.675 +0.475 102 134 -3  
Sep24 240515 76.200 77.325 75.675 77.150 +0.450 26 119 +20  
Oct24 240515 75.800 76.700 75.500 76.575 +0.425 0 15 +0  
Nov24 240515 75.900 76.050 74.850 76.050 +0.375 17 10 +0  
Dec24 240515 75.650 75.725 74.375 75.550 +0.325 25 220 -2  
Jan25 240515 75.250 75.250 74.175 75.075 +0.275 1 9 +1  
Feb25 240515 74.650 74.650 73.900 74.650 +0.300 0 1 +0  
Mar25 240515 74.200 74.200 74.200 74.200 +0.275 0 3 +0  
Total Volume and Open Interest 10,577 3,913 +101  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240515 242.89 243.97 237.64 242.31 +0.31 54,381 74,863 -1,350 Hover/Click
Jul24 240515 244.40 245.47 239.30 243.81 +0.36 38,831 65,204 +2,036 Hover/Click
Aug24 240515 245.79 246.87 241.00 245.46 +0.47 20,312 33,433 -1,015 Hover/Click
Sep24 240515 247.28 248.24 242.60 246.94 +0.45 20,229 53,085 -722 Hover/Click
Oct24 240515 248.00 248.95 243.54 247.73 +0.43 10,851 29,815 +1,224 Hover/Click
Nov24 240515 248.05 248.99 243.70 247.89 +0.47 4,616 27,597 +203 Hover/Click
Dec24 240515 247.85 248.69 243.53 247.69 +0.60 11,840 44,245 -224 Hover/Click
Jan25 240515 248.23 248.35 243.98 248.03 +0.65 2,441 15,795 +490 Hover/Click
Feb25 240515 246.47 247.85 243.59 247.50 +0.65 1,363 5,270 +151 Hover/Click
Mar25 240515 246.02 246.46 242.33 246.05 +0.59 1,564 9,816 +212 Hover/Click
Apr25 240515 243.40 244.33 240.60 244.12 +0.57 722 6,427 +281 Hover/Click
May25 240515 242.23 243.31 239.81 242.96 +0.50 540 4,385 +132 Hover/Click
Jun25 240515 241.24 243.17 238.96 242.13 +0.48 871 14,105 -8 Hover/Click
Jul25 240515 239.00 241.74 239.00 241.74 +0.52 206 1,086 -27 Hover/Click
Total Volume and Open Interest 169,555 397,078 +1,483  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240515 247.28 250.50 244.27 249.68 +3.72 62,981 79,366 -7,940 Hover/Click
Jul24 240515 246.25 249.32 243.24 248.61 +3.46 69,365 103,888 +2,913 Hover/Click
Aug24 240515 243.98 246.46 240.77 245.93 +2.96 37,068 47,135 +3,536 Hover/Click
Sep24 240515 239.97 242.04 236.72 241.66 +2.58 29,893 53,004 +3,377 Hover/Click
Oct24 240515 221.11 222.75 217.91 222.41 +2.06 11,309 33,515 +660 Hover/Click
Nov24 240515 215.34 216.91 212.38 216.58 +1.81 8,565 23,512 +96 Hover/Click
Dec24 240515 212.16 213.16 208.79 212.82 +1.58 10,098 29,884 +275 Hover/Click
Jan25 240515 210.74 211.18 207.14 210.98 +1.45 2,300 13,400 +216 Hover/Click
Feb25 240515 209.35 211.22 207.53 210.99 +1.37 1,352 2,707 +3 Hover/Click
Mar25 240515 211.63 212.98 209.37 212.70 +1.38 1,130 6,721 +54 Hover/Click
Total Volume and Open Interest 235,351 406,862 +3,338  
e-miNY RBOB Gasoline(NYM)
Jun24 240515 249.68 249.68 249.68 249.68 +3.72 0 2 +0  
Jul24 240515 248.61 248.61 248.61 248.61 +3.46        
Aug24 240515 245.93 245.93 245.93 245.93 +2.96        
Sep24 240515 241.66 241.66 241.66 241.66 +2.58        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240515 2.343 2.424 2.313 2.416 +0.072 147,573 145,554 -19,011 Hover/Click
Jul24 240515 2.559 2.637 2.542 2.631 +0.072 104,007 289,828 -569 Hover/Click
Aug24 240515 2.627 2.705 2.615 2.701 +0.073 36,652 94,266 +521 Hover/Click
Sep24 240515 2.611 2.677 2.597 2.672 +0.063 37,924 180,281 -361 Hover/Click
Oct24 240515 2.682 2.747 2.668 2.740 +0.065 46,947 138,505 +1,999 Hover/Click
Nov24 240515 3.031 3.086 3.018 3.080 +0.056 12,618 75,972 +2,127 Hover/Click
Dec24 240515 3.522 3.568 3.508 3.562 +0.054 7,238 73,934 -592 Hover/Click
Jan25 240515 3.781 3.832 3.775 3.825 +0.054 16,837 89,232 -323 Hover/Click
Feb25 240515 3.629 3.663 3.606 3.658 +0.055 8,531 39,795 +455 Hover/Click
Mar25 240515 3.208 3.253 3.198 3.252 +0.066 7,239 83,596 +1,648 Hover/Click
Apr25 240515 2.971 3.011 2.963 3.007 +0.058 11,641 75,412 -2,346 Hover/Click
May25 240515 3.011 3.055 3.008 3.047 +0.054 3,420 30,639 -98 Hover/Click
Jun25 240515 3.186 3.226 3.180 3.220 +0.053 1,958 14,213 +252 Hover/Click
Jul25 240515 3.372 3.409 3.368 3.404 +0.051 2,229 21,158 -233 Hover/Click
Aug25 240515 3.415 3.448 3.409 3.443 +0.049 768 10,125 +115 Hover/Click
Sep25 240515 3.385 3.419 3.385 3.415 +0.048 499 9,132 +17 Hover/Click
Total Volume and Open Interest 457,518 1,546,190 -15,783  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240515 82.76 83.07 81.05 82.75 +0.37 333,574 405,526 -16,664 Hover/Click
Aug24 240515 82.26 82.63 80.72 82.33 +0.37 258,349 387,845 -8,199 Hover/Click
Sep24 240515 81.77 82.11 80.28 81.83 +0.36 171,146 309,935 +17,479 Hover/Click
Oct24 240515 81.22 81.56 79.81 81.30 +0.34 73,546 164,934 -2,333 Hover/Click
Nov24 240515 80.70 81.03 79.35 80.78 +0.31 42,393 123,727 +2,359 Hover/Click
Dec24 240515 80.23 80.52 78.91 80.28 +0.29 98,227 250,106 +2,927 Hover/Click
Jan25 240515 79.72 80.06 78.49 79.81 +0.28 13,034 74,905 +1,227 Hover/Click
Feb25 240515 79.39 79.62 78.10 79.36 +0.27 13,529 59,412 +1,222 Hover/Click
Mar25 240515 78.95 79.20 77.73 78.93 +0.26 13,386 56,644 +485 Hover/Click
Apr25 240515 78.55 78.80 77.38 78.53 +0.25 4,506 32,838 +169 Hover/Click
May25 240515 78.37 78.44 77.07 78.18 +0.24 2,490 38,386 +502 Hover/Click
Jun25 240515 77.80 78.15 76.81 77.87 +0.22 20,692 96,543 +2,179 Hover/Click
Jul25 240515 77.33 77.56 77.32 77.56 +0.21 1,787 19,487 +168 Hover/Click
Aug25 240515 77.25 77.25 77.25 77.25 +0.21 895 14,502 +36 Hover/Click
Total Volume and Open Interest 1,078,985 2,353,244 -547  
Gas Oil(ICE) Weekly Monthly
Jun24 240515 746.75 750.75 732.00 745.25 +3.75 90,679 159,666 -10,869 Hover/Click
Jul24 240515 750.00 753.25 735.00 747.75 +3.00 71,910 140,852 -827 Hover/Click
Aug24 240515 752.25 755.50 737.50 750.00 +2.75 40,469 75,927 +401 Hover/Click
Sep24 240515 755.25 757.50 740.00 752.50 +3.00 30,400 84,883 +1,038 Hover/Click
Oct24 240515 757.25 759.75 742.75 755.00 +3.25 16,595 66,558 +693 Hover/Click
Nov24 240515 754.00 756.25 740.25 752.00 +3.25 9,147 46,698 -417 Hover/Click
Dec24 240515 747.75 750.75 734.50 746.25 +3.50 27,177 95,483 -671 Hover/Click
Jan25 240515 746.75 748.25 733.00 744.25 +3.50 3,377 27,430 -327 Hover/Click
Feb25 240515 745.00 746.50 731.75 742.50 +3.50 1,536 13,591 +34 Hover/Click
Mar25 240515 742.50 744.00 729.75 740.25 +3.75 2,417 29,543 -47 Hover/Click
Total Volume and Open Interest 301,507 834,694 -9,056  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240515 78.41 78.90 76.70 78.63 +0.61 46,375 65,089 -4,133 Hover/Click
Jul24 240515 78.04 78.41 76.37 78.16 +0.51 77,673 81,444 +402 Hover/Click
Aug24 240515 77.44 77.88 75.98 77.68 +0.48 71,100 61,678 +4,700 Hover/Click
Sep24 240515 77.11 77.31 75.52 77.14 +0.45 53,495 59,812 +1,279 Hover/Click
Oct24 240515 76.60 76.72 75.05 76.58 +0.42 24,404 22,692 +599 Hover/Click
Nov24 240515 75.58 76.17 74.60 76.06 +0.38 13,717 14,406 +643 Hover/Click
Dec24 240515 75.61 75.69 74.19 75.56 +0.33 16,846 93,249 +1,914 Hover/Click
Jan25 240515 74.69 75.08 74.69 75.08 +0.29 1,235 11,697 -68 Hover/Click
Feb25 240515 74.17 74.64 74.17 74.64 +0.29 1,285 6,120 +180 Hover/Click
Mar25 240515 73.77 74.20 73.77 74.20 +0.27 1,400 8,897 +19 Hover/Click
Apr25 240515 73.79 73.79 73.79 73.79 +0.25 409 3,514 +51 Hover/Click
May25 240515 73.42 73.42 73.42 73.42 +0.25 136 3,318 -79 Hover/Click
Jun25 240515 72.55 73.14 72.55 73.07 +0.25 2,963 20,930 -202 Hover/Click
Jul25 240515 72.70 72.70 72.70 72.70 +0.25 118 4,187 +33 Hover/Click
Aug25 240515 72.34 72.34 72.34 72.34 +0.24 53 3,681 +42 Hover/Click
Sep25 240515 72.01 72.01 72.01 72.01 +0.23 18 6,252 +0 Hover/Click
Total Volume and Open Interest 314,265 565,264 +5,180  
US Dollar Index(ICE) Weekly Monthly
Jun24 240515 104.935 104.940 104.155 104.213 -0.680 9,567 42,035 -120 Hover/Click
Sep24 240515 104.515 104.545 103.770 103.823 -0.680 63 777 +1 Hover/Click
Dec24 240515 103.473 103.473 103.473 103.473 -0.680 0 5 +0 Hover/Click
Total Volume and Open Interest 9,630 42,817 -119  
Australian Dollar(CME) Weekly Monthly
Jun24 240515 66.33 67.05 66.28 66.97 +0.66 98,086 199,643 -896 Hover/Click
Sep24 240515 66.47 67.17 66.46 67.13 +0.66 535 1,111 +163 Hover/Click
Dec24 240515 66.81 67.26 66.59 67.26 +0.66 29 842 +18 Hover/Click
Total Volume and Open Interest 98,708 201,798 -713  
British Pound(CME) Weekly Monthly
Jun24 240515 125.94 126.89 125.86 126.83 +0.91 108,612 213,491 +177 Hover/Click
Sep24 240515 126.08 126.99 125.97 126.93 +0.91 287 3,285 -56 Hover/Click
Dec24 240515 126.36 127.04 126.09 127.04 +0.91 4,274 5,548 +4,271 Hover/Click
Total Volume and Open Interest 113,633 223,242 +4,552  
Canadian Dollar(CME) Weekly Monthly
Jun24 240515 73.30 73.63 73.24 73.56 +0.27 80,224 212,001 -2,467 Hover/Click
Sep24 240515 73.41 73.74 73.37 73.68 +0.26 1,070 5,228 +73 Hover/Click
Dec24 240515 73.67 73.81 73.52 73.81 +0.27 43 2,425 +23 Hover/Click
Mar25 240515 73.93 73.96 73.63 73.93 +0.27 3 393 +3 Hover/Click
Total Volume and Open Interest 81,355 220,627 -2,581  
Japanese Yen(CME) Weekly Monthly
Jun24 240515 64.26 64.98 64.20 64.89 +0.63 95,737 293,570 -632 Hover/Click
Sep24 240515 65.10 65.85 65.07 65.77 +0.64 886 2,541 +22 Hover/Click
Dec24 240515 66.01 66.68 66.01 66.63 +0.64 28 824 +17 Hover/Click
Total Volume and Open Interest 97,263 297,606 -448  
Swiss Franc(CME) Weekly Monthly
Jun24 240515 110.72 111.36 110.67 111.17 +0.44 26,550 90,045 -160 Hover/Click
Sep24 240515 112.09 112.51 111.84 112.34 +0.44 97 480 -2 Hover/Click
Dec24 240515 113.51 113.57 113.04 113.51 +0.44 0 94 +0 Hover/Click
Total Volume and Open Interest 26,647 90,701 -162  
EuroFX(CME) Weekly Monthly
Jun24 240515 108.34 109.02 108.29 108.94 +0.58 199,348 644,455 +8,131 Hover/Click
Sep24 240515 108.78 109.47 108.75 109.39 +0.58 976 5,295 +12 Hover/Click
Dec24 240515 109.41 109.90 109.23 109.88 +0.59 52 2,211 -23 Hover/Click
Total Volume and Open Interest 200,772 656,802 +8,258  
Mexican Peso(CME) Weekly Monthly
Jun24 240515 590.25 597.38 588.63 595.88 +5.25 46,211 257,622 +3,605 Hover/Click
Sep24 240515 583.00 589.00 580.50 587.63 +5.25 200 441 +187 Hover/Click
Total Volume and Open Interest 46,411 258,065 +3,792  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240515 60.4000 61.2800 60.3900 61.2100 +0.8000 27,767 55,530 -125 Hover/Click
Sep24 240515 60.4500 61.2400 60.4000 61.2100 +0.8000 6 95 +0 Hover/Click
Total Volume and Open Interest 27,773 55,640 -125  
Brazilian Real(CME) Weekly Monthly
Jun24 240515 195.05 195.05 193.10 194.30 -0.35 11,364 61,153 -438 Hover/Click
Jul24 240515 192.85 194.45 192.60 193.75 -0.35 80 232 +46  
Aug24 240515 193.15 193.15 193.15 193.15 -0.30        
Sep24 240515 192.55 192.55 192.55 192.55 -0.30       Hover/Click
Total Volume and Open Interest 11,444 61,385 -392  
Bitcoin RR(CME) Weekly Monthly
May24 240515 61925 66870 61540 66495 +4660 5,849 15,636 -492 Hover/Click
Jun24 240515 62350 67370 62045 67030 +4705 1,075 8,798 -46 Hover/Click
Jul24 240515 64085 67955 62600 67630 +4785 344 2,311 +187 Hover/Click
Aug24 240515 66890 68505 63090 68185 +4875 6 123 +3 Hover/Click
Sep24 240515 66200 68980 63620 68720 +4980 0 180 +0 Hover/Click
Total Volume and Open Interest 7,274 27,077 -348  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240515 116~280 118~080 116~240 118~020 +1~090 380,611 1,603,924 +68 Hover/Click
Sep24 240515 116~310 118~120 116~280 118~060 +1~100 7,795 26,124 +5,301 Hover/Click
Dec24 240515 117~160 118~150 117~160 118~060 +1~100 0 34 +0 Hover/Click
Total Volume and Open Interest 388,406 1,630,082 +5,369  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240515 109~030 109~265 109~005 109~230 +0~200 1,824,374 4,395,741 +9,403 Hover/Click
Sep24 240515 109~105 110~030 109~095 110~000 +0~205 11,976 46,475 +4,231 Hover/Click
Dec24 240515 110~035 110~150 110~035 110~090 +0~205 0 14 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240515 105~270 106~112 105~252 106~082 +0~134 1,332,526 6,200,591 +33,938 Hover/Click
Sep24 240515 106~054 106~234 106~052 106~210 +0~144 18,738 35,079 +6,133 Hover/Click
Dec24 240515 106~314 106~314 106~314 106~314 +0~100       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240515 101~232 101~295 101~224 101~277 +0~046 770,569 4,031,523 -18,956 Hover/Click
Sep24 240515 102~016 102~095 102~015 102~077 +0~056 3,015 10,124 +1,239 Hover/Click
Dec24 240515 102~204 102~204 102~204 102~204 +0~056       Hover/Click
Total Volume and Open Interest 773,584 4,041,647 -17,717  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240515 94.975 94.995 94.970 94.985 +0.015 79,475 266,258 -9,999  
Sep24 240515 95.185 95.220 95.180 95.210 +0.030 59,760 238,363 -3,569  
Dec24 240515 95.390 95.445 95.385 95.440 +0.055 89,167 304,853 -107  
Mar25 240515 95.575 95.650 95.565 95.640 +0.075 51,072 191,598 -589  
Jun25 240515 95.745 95.830 95.735 95.820 +0.090 46,142 182,611 -543  
Sep25 240515 95.880 95.980 95.875 95.970 +0.100 36,527 128,954 -1,370  
Dec25 240515 96.000 96.110 95.995 96.095 +0.105 44,976 159,459 +3,730  
Mar26 240515 96.100 96.210 96.095 96.195 +0.110 22,023 106,862 -1,351  
Jun26 240515 96.180 96.290 96.175 96.275 +0.110 12,702 71,122 +517  
Sep26 240515 96.245 96.350 96.240 96.335 +0.105 10,762 53,559 -440  
Dec26 240515 96.290 96.395 96.285 96.380 +0.100 9,864 63,024 +289  
Mar27 240515 96.330 96.435 96.330 96.420 +0.100 8,611 55,198 +434  
Jun27 240515 96.365 96.465 96.365 96.455 +0.100 3,850 41,778 -445  
Sep27 240515 96.385 96.490 96.380 96.475 +0.100 4,666 35,972 -691  
Dec27 240515 96.395 96.495 96.390 96.485 +0.100 4,918 37,107 -55  
Mar28 240515 96.405 96.505 96.395 96.490 +0.100 1,944 12,858 +248  
Jun28 240515 96.405 96.505 96.405 96.490 +0.100 1,945 11,822 +107  
Sep28 240515 96.400 96.495 96.400 96.485 +0.100 1,278 5,185 -138  
Total Volume and Open Interest 493,016 2,223,081 -13,907  
Ultra T-Bond(CBOT)
Jun24 240515 123~21 125~15 123~12 125~06 +1~21 340,540 1,656,515 +4,560  
Sep24 240515 124~04 125~18 123~20 125~10 +1~23 349 528 +192  
Dec24 240515 126~16 126~16 126~16 126~16 +1~23        
Total Volume and Open Interest 340,889 1,657,043 +4,752  
Ultra 10-Yr T-Note(CBOT)
Jun24 240515 112~080 113~040 112~045 113~000 +0~255 492,690 2,143,636 -6,515  
Sep24 240515 112~195 113~195 112~195 113~160 +0~265 7,327 23,736 +5,717  
Dec24 240515 113~270 113~270 113~270 113~270 +0~265        
Total Volume and Open Interest 500,017 2,167,372 -798  
30 Day Federal Funds(CBOT)
May24 240515 94.673 94.673 94.670 94.673 +0.003 5,512 432,652 +1,646  
Jun24 240515 94.680 94.685 94.675 94.680 unch 33,735 122,775 +4,781  
Jul24 240515 94.690 94.695 94.680 94.685 unch 55,155 344,130 -59  
Aug24 240515 94.755 94.780 94.745 94.755 +0.010 102,520 241,378 +16,789  
Sep24 240515 94.800 94.840 94.795 94.815 +0.015 7,230 47,531 -647  
Oct24 240515 94.875 94.920 94.875 94.905 +0.030 51,710 144,452 -10,388  
Total Volume and Open Interest 304,629 1,576,638 +16,528  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240515 143.89 144.00 143.71 143.96 +0.07 573 12,561 -38 Hover/Click
Sep24 240515 143.29 143.29 143.29 143.29 +0.07 0 9 +0 Hover/Click
Dec24 240515 142.39 142.39 142.39 142.39 +0.07       Hover/Click
Total Volume and Open Interest 573 12,570 -38  
Euro-Buxl(EUREX)
Jun24 240515 129.26 132.24 129.26 131.76 +2.66 132,998 237,920 +11,384  
Sep24 240515 131.26 133.92 131.26 133.58 +2.82 1,227 2,079 +653  
Dec24 240515 133.64 133.64 133.64 133.64 +2.44        
Total Volume and Open Interest 134,225 239,999 +12,037  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240515 130.61 131.93 130.60 131.71 +1.20 1,033,836 1,483,256 +157,689 Hover/Click
Sep24 240515 131.37 132.65 131.37 132.48 +1.24 6,100 16,595 +5,614 Hover/Click
Dec24 240515 131.98 131.98 131.98 131.98 +1.03       Hover/Click
Total Volume and Open Interest 1,039,936 1,499,851 +163,303  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240515 116.69 117.37 116.67 117.24 +0.62 765,851 1,392,981 +104,915 Hover/Click
Sep24 240515 116.19 116.72 116.19 116.70 +0.62 34 2,475 +12 Hover/Click
Dec24 240515 118.46 118.46 118.46 118.46 +0.61       Hover/Click
Total Volume and Open Interest 765,885 1,395,456 +104,927  
Euro-Schatz(EUREX)
Jun24 240515 105.21 105.37 105.18 105.33 +0.15 530,825 2,339,078 +52,036  
Sep24 240515 105.71 105.71 105.68 105.68 +0.17 5,252 22,149 +5,232  
Dec24 240515 106.46 106.46 106.46 106.46 +0.16        
Total Volume and Open Interest 536,077 2,361,227 +57,268  
3-Mth Euribor(EUREX)
Jun24 240515 96.275 96.290 96.275 96.290 +0.010 2,825 5,373 +196  
Sep24 240515 96.495 96.545 96.495 96.540 +0.030 3,343 2,416 -247  
Dec24 240515 96.710 96.775 96.710 96.770 +0.055 4,101 3,173 +438  
Total Volume and Open Interest 115,022 45,322 +1,515  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240515 97~26 98~21 97~26 98~19 +0~31 250,676 652,446 +5,822 Hover/Click
Sep24 240515 98~16 98~25 98~16 98~23 +0~31 6 576 +1 Hover/Click
Total Volume and Open Interest 250,682 653,022 +5,823  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240515 96.270 96.295 96.270 96.290 +0.010 125,497 705,811 +2,293  
Sep24 240515 96.505 96.550 96.495 96.540 +0.030 147,477 467,714 +3,514  
Dec24 240515 96.715 96.790 96.705 96.770 +0.055 166,264 492,033 +2,383  
Total Volume and Open Interest 1,180,789 4,145,064 +21,173  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240515 95.63 95.64 95.61 95.64 +0.01 19,748 266,452 -147  
Sep24 240515 95.59 95.62 95.56 95.60 +0.01 19,563 318,796 +1,551  
Dec24 240515 95.62 95.65 95.58 95.63 +0.01 20,893 254,083 +3,386  
Mar25 240515 95.72 95.74 95.67 95.72 unch 16,317 136,839 -1,181  
Jun25 240515 95.82 95.84 95.77 95.82 unch 13,421 112,994 +1,015  
Sep25 240515 95.92 95.93 95.86 95.91 -0.01 6,160 87,972 -2,193  
Dec25 240515 95.99 96.00 95.92 95.98 unch 7,169 84,563 +93  
Mar26 240515 96.02 96.04 95.96 96.02 unch 2,718 49,211 -63  
Jun26 240515 95.98 96.04 95.98 96.03 -0.01 486 5,544 +372  
Sep26 240515 96.03 96.03 96.03 96.03 -0.01 101 619 +88  
Total Volume and Open Interest 106,576 1,317,595 +2,921  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240515 95.67 95.68 95.61 95.68 +0.01 180,971 1,158,098 +20,708  
Sep24 240515 95.68 95.68 95.68 95.68 +0.01        
Total Volume and Open Interest 180,971 1,158,098 +20,708  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240515 96.05 96.06 95.99 96.05 unch 164,216 848,326 +8,991  
Sep24 240515 96.05 96.05 96.05 96.05 unch        
Total Volume and Open Interest 164,216 848,326 +8,991  
Gold(CMX) Weekly Monthly
Jun24 240515 2362.9 2396.1 2357.1 2394.9 +35.0 192,076 251,547 -6,703 Hover/Click
Aug24 240515 2385.2 2418.5 2379.8 2417.6 +35.1 22,959 217,049 +6,614 Hover/Click
Oct24 240515 2407.0 2440.8 2403.6 2440.0 +35.2 1,266 14,934 +476 Hover/Click
Dec24 240515 2430.9 2464.1 2425.1 2462.9 +35.4 1,855 28,462 +210 Hover/Click
Feb25 240515 2453.8 2485.7 2449.7 2485.6 +35.2 239 5,193 +51 Hover/Click
Apr25 240515 2473.8 2506.5 2469.8 2505.5 +35.1 81 2,312 +12 Hover/Click
Jun25 240515 2508.4 2525.4 2502.1 2525.4 +35.1 1 1,252 +1 Hover/Click
Aug25 240515 2540.0 2544.3 2540.0 2544.3 +35.1 0 21 +0 Hover/Click
Oct25 240515 2562.7 2562.7 2562.7 2562.7 +35.1 0 25 +0 Hover/Click
Dec25 240515 2567.5 2580.4 2567.5 2580.4 +35.1 1 1,901 +0 Hover/Click
Feb26 240515 2600.6 2600.6 2600.6 2600.6 +35.1 0 1 +0 Hover/Click
Total Volume and Open Interest 218,648 522,952 +621  
Silver(CMX) Weekly Monthly
May24 240515 2861.0 2951.4 2861.0 2951.4 +102.9 212 201 -58 Hover/Click
Jul24 240515 2885.5 2999.0 2867.5 2972.9 +102.7 70,496 138,766 +2,761 Hover/Click
Sep24 240515 2914.0 3027.5 2896.0 3001.7 +102.3 3,931 17,108 +423 Hover/Click
Dec24 240515 2955.0 3064.0 2942.5 3041.9 +102.0 1,141 11,429 +8 Hover/Click
Mar25 240515 3050.0 3106.0 2990.5 3082.5 +102.4 175 2,174 +40 Hover/Click
May25 240515 3065.0 3109.0 3030.0 3109.0 +102.2 25 187 -1 Hover/Click
Jul25 240515 3135.1 3135.1 3135.1 3135.1 +102.1 12 58 +4 Hover/Click
Total Volume and Open Interest 77,416 171,371 +3,001  
Platinum(NYMEX) Weekly Monthly
Jul24 240515 1046.5 1078.4 1046.3 1070.1 +25.5 36,366 74,136 +3,096 Hover/Click
Oct24 240515 1056.6 1088.6 1056.4 1080.4 +26.8 2,145 11,007 -254 Hover/Click
Jan25 240515 1071.1 1093.7 1071.1 1090.4 +27.5 373 1,494 -16 Hover/Click
Apr25 240515 1084.8 1104.5 1081.5 1099.8 +28.0 141 136 +23 Hover/Click
Total Volume and Open Interest 39,192 87,175 +2,841  
Palladium(NYMEX) Weekly Monthly
Jun24 240515 985.00 1024.00 983.00 1015.00 +32.60 4,126 19,375 -205 Hover/Click
Sep24 240515 1005.00 1031.00 992.50 1022.70 +32.20 810 7,840 +126 Hover/Click
Dec24 240515 1014.00 1038.50 1014.00 1034.30 +33.70 5 163 +3 Hover/Click
Total Volume and Open Interest 4,941 27,396 -76  
Copper(CMX) Weekly Monthly
May24 240515 499.00 517.75 486.40 496.95 +1.60 1,046 2,507 -255 Hover/Click
Jul24 240515 490.00 512.80 481.40 492.45 +2.95 253,197 177,521 -11,351 Hover/Click
Sep24 240515 472.35 494.00 471.10 479.60 +5.75 78,794 73,864 +9,092 Hover/Click
Dec24 240515 468.25 487.95 468.00 477.00 +7.75 29,519 42,593 +1,226 Hover/Click
Mar25 240515 472.60 482.80 469.15 474.40 +7.65 4,231 8,739 +162 Hover/Click
Total Volume and Open Interest 380,197 316,141 -858  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240515 39680 40063 39652 40039 +362 109,444 98,673 -341 Hover/Click
Sep24 240515 40082 40452 40048 40435 +369 89 515 +2 Hover/Click
Dec24 240515 40562 40786 40465 40465 +341 0 16 +0 Hover/Click
Mar25 240515 40698 40698 40698 40698 +343 0 3 +0 Hover/Click
Total Volume and Open Interest 109,533 99,207 -339  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240515 39667 40062 39652 40039 +362 70,293 20,498 -841 Hover/Click
Sep24 240515 40070 40454 40032 40435 +369 387 944 -23 Hover/Click
Dec24 240515 40499 40500 40465 40465 +341 1 17 +1 Hover/Click
Mar25 240515 40698 40698 40698 40698 +343 0 1 +0 Hover/Click
Total Volume and Open Interest 70,681 21,460 -863  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240515 5268.50 5337.25 5266.25 5333.00 +63.50 1,252,615 2,044,833 +20,161 Hover/Click
Sep24 240515 5327.50 5397.50 5324.50 5394.00 +64.75 2,233 31,195 -289 Hover/Click
Dec24 240515 5389.50 5455.00 5384.50 5452.00 +65.00 53 3,990 +3 Hover/Click
Mar25 240515 5508.00 5508.00 5508.00 5508.00 +65.00 1 283 +0 Hover/Click
Total Volume and Open Interest 1,254,902 2,081,097 +19,875  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240515 5268.75 5337.00 5266.25 5333.00 +63.50 744,608 260,801 -3,624 Hover/Click
Sep24 240515 5328.25 5397.50 5326.25 5394.00 +64.75 1,352 3,463 -73 Hover/Click
Dec24 240515 5388.00 5453.75 5384.75 5452.00 +65.00 34 460 +9 Hover/Click
Mar25 240515 5500.00 5508.00 5500.00 5508.00 +65.00 1 26 +1 Hover/Click
Total Volume and Open Interest 745,995 264,757 -3,687  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240515 18409.75 18707.00 18393.00 18691.75 +276.75 555,369 244,799 +4,858 Hover/Click
Sep24 240515 18635.25 18938.50 18623.00 18925.00 +280.00 980 3,625 +76 Hover/Click
Dec24 240515 18864.75 19153.00 18844.50 19141.75 +281.25 20 178 +5 Hover/Click
Total Volume and Open Interest 556,369 248,611 +4,939  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240515 18411.00 18706.75 18392.75 18691.75 +276.75 1,093,349 77,159 -3,008 Hover/Click
Sep24 240515 18637.00 18940.00 18622.00 18925.00 +280.00 3,374 3,852 -184 Hover/Click
Dec24 240515 18863.75 19155.00 18843.00 19141.75 +281.25 62 324 +9 Hover/Click
Total Volume and Open Interest 1,096,796 81,365 -3,192  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240515 3033.90 3072.70 3031.10 3054.60 +21.80 11,320 37,322 -82 Hover/Click
Sep24 240515 3079.70 3094.30 3079.70 3079.70 +20.90 0 3 +0 Hover/Click
Dec24 240515 3095.10 3095.10 3095.10 3095.10 +19.90       Hover/Click
Total Volume and Open Interest 11,320 37,325 -82  
Volatility Index(CBOE)
May24 240515 13.60 13.66 12.85 12.88 -0.64 51,433 115,915 -9,392  
Jun24 240515 14.25 14.30 13.70 13.78 -0.48 54,627 153,991 +2,973  
Jul24 240515 14.94 15.00 14.50 14.54 -0.41 20,890 63,806 +2,725  
Aug24 240515 15.52 15.55 15.15 15.17 -0.34 11,207 34,461 +684  
Total Volume and Open Interest 154,536 436,067 -171  
S & P 600(CME)
Jun24 240515 1350.70 1353.90 1350.70 1350.70 +4.80 0 589 +0  
Sep24 240515 1365.70 1365.70 1365.70 1365.70 +4.80        
Total Volume and Open Interest 0 589 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240515 2097.20 2132.50 2094.50 2118.90 +23.90 195,229 465,088 +2,581 Hover/Click
Sep24 240515 2119.00 2153.20 2117.10 2141.50 +24.50 158 1,417 +54 Hover/Click
Dec24 240515 2159.70 2159.70 2159.70 2159.70 +23.50       Hover/Click
Total Volume and Open Interest 195,387 466,505 +2,635  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240515 2095.70 2132.50 2094.40 2118.90 +23.90 59,183 27,405 -998 Hover/Click
Sep24 240515 2120.00 2151.50 2116.80 2141.50 +24.50 285 2,673 -4 Hover/Click
Dec24 240515 2159.70 2159.70 2159.70 2159.70 +23.50 0 14 +0 Hover/Click
Total Volume and Open Interest 59,468 30,097 -1,002  
Nikkei 225(CME)
Jun24 240515 38625 38850 38285 38720 +110 4,321 15,788 -234  
Sep24 240515 38550 38880 38345 38750 +85 3 81 +2  
Total Volume and Open Interest 4,324 15,869 -232  
Nikkei 225(SGX) Weekly Monthly
Jun24 240515 38280 38835 38170 38385 +95 23,532 107,007 +106  
Sep24 240515 38235 38800 38230 38335 +95 7 473 +1  
Dec24 240515 38105 38105 38105 38105 +95 0 4,737 +0  
Total Volume and Open Interest 23,539 114,965 +107  
Nikkei 225 Mini(JPX)
Jun24 240515 38270 38835 38180 38380 +70 624,374 377,497 -20,056  
Sep24 240515 38245 38805 38160 38360 +60 19,231 14,845 -136  
Dec24 240515 38020 38560 37950 38120 +70 1,387 5,401 -27  
Total Volume and Open Interest 653,300 410,595 -19,210  
Nikkei 225(JPX)
Jun24 240515 38270 38840 38180 38380 +70 43,591 208,790 +1,115  
Sep24 240515 38240 38790 38230 38360 +60 2,175 9,609 -51  
Dec24 240515 38210 38350 38100 38120 +70 6 42,489 +99  
Total Volume and Open Interest 45,772 282,600 +1,063  
Nikkei 225(CME) Yen
Jun24 240515 38595 38835 38270 38705 +115 15,186 49,807 -353  
Sep24 240515 38675 38760 38265 38675 +110 3 35 +3  
Dec24 240515 38730 38730 38730 38730 +65        
Total Volume and Open Interest 15,189 49,842 -350  
Nikkei 225(CME) e-Mini Yen
Jun24 240515 38705 38705 38705 38705 +115 0 1 +0  
Sep24 240515 38675 38675 38675 38675 +110        
Dec24 240515 38730 38730 38730 38730 +65        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240515 8249.5 8257.0 8206.5 8243.0 +13.0 127,499 197,968 -3,053  
Jun24 240515 8205.0 8214.0 8163.0 8200.0 +13.0 105,891 76,470 +45,546  
Jul24 240515 8220.0 8220.0 8220.0 8220.0 +13.0        
Sep24 240515 8277.5 8277.5 8277.5 8277.5 +13.0        
Dec24 240515 8330.0 8330.0 8330.0 8330.0 +13.0 0 18 +1  
Mar25 240515 8394.0 8394.0 8394.0 8394.0 +13.0        
Total Volume and Open Interest 233,390 274,456 +42,494  
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 240515 18899.0 19003.0 18855.0 18985.0 +143.0 27,905 64,765 -1,423  
Sep24 240515 19150.0 19180.0 19150.0 19180.0 +143.0 7 104 -8  
Dec24 240515 19362.0 19362.0 19362.0 19362.0 +144.0 4 155 +0  
Total Volume and Open Interest 27,916 65,024 -1,431  
Mini-DAX(EUREX)
Jun24 240515 18900.0 19002.0 18854.0 18985.0 +143.0 23,389 10,315 +328  
Sep24 240515 19056.0 19180.0 19056.0 19180.0 +143.0 83 132 +40  
Dec24 240515 19213.0 19362.0 19213.0 19362.0 +144.0 0 7 +0  
Total Volume and Open Interest 23,472 10,454 +368  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240515 5089 5103 5070 5096 +18 549,096 2,699,396 +1,470  
Sep24 240515 5127 5145 5120 5140 +19 15 39,814 -32  
Dec24 240515 5168 5168 5168 5168 +17 0 40,521 +0  
Total Volume and Open Interest 549,111 2,780,186 +1,438  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240515 11826 11913 11811 11910 +116 28,155 170,113 -236  
Sep24 240515 11942 11942 11942 11942 +114 2 87 +1  
Dec24 240515 11977 11977 11977 11977 +111 0 1,202 +0  
Total Volume and Open Interest 28,157 171,410 -235  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240515 8451.00 8489.00 8440.00 8451.50 +9.50 76,840 564,445 -1,272  
Sep24 240515 8489.00 8489.00 8489.00 8489.00 +11.50 8 166 +6  
Dec24 240515 8548.00 8548.00 8548.00 8548.00 +11.50 0 211 +0  
Total Volume and Open Interest 76,848 564,822 -1,266  
SPI 200(SFE) Weekly Monthly
Jun24 240515 7763.0 7823.0 7754.0 7792.0 +29.0 31,593 279,781 +4,062  
Sep24 240515 7772.0 7772.0 7772.0 7772.0 +29.0 1 184 +1  
Dec24 240515 7755.0 7755.0 7755.0 7755.0 +29.0 0 44 +0  
Total Volume and Open Interest 31,616 280,094 +4,058  
FTSE MIB(ISE)
Jun24 240515 34925.00 35120.00 34875.00 35073.00 +214.00 13,637 121,002 +1,848  
Sep24 240515 35100.00 35223.00 35080.00 35223.00 +214.00 10 242 +0  
Dec24 240515 35147.00 35147.00 35147.00 35147.00 +214.00        
Total Volume and Open Interest 13,647 121,244 +1,848  
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
Jun24 240515 581.00 581.00 572.15 579.05 +3.60 20 490 -12  
Jul24 240515 576.55 576.55 576.55 576.55 +3.60        
Aug24 240515 574.05 574.05 574.05 574.05          
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

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?