Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 16, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240516 1214.00 1219.75 1210.00 1216.25 +2.75 124,938 348,098 -862 Hover/Click
Aug24 240516 1215.50 1221.00 1212.25 1216.75 +0.50 18,771 45,914 -716 Hover/Click
Sep24 240516 1203.50 1206.75 1197.25 1200.75 -2.00 9,757 28,033 +819 Hover/Click
Nov24 240516 1200.50 1204.75 1195.25 1199.00 -2.00 48,289 195,442 +1,898 Hover/Click
Jan25 240516 1212.00 1215.75 1206.75 1210.25 -2.00 7,369 39,347 -521 Hover/Click
Mar25 240516 1210.25 1214.25 1205.75 1208.75 -1.75 8,806 60,846 +660 Hover/Click
May25 240516 1213.25 1217.50 1209.50 1212.00 -1.50 3,375 17,666 -376 Hover/Click
Jul25 240516 1218.75 1223.00 1216.00 1218.25 -1.50 1,787 9,341 +101 Hover/Click
Aug25 240516 1213.25 1215.75 1209.00 1211.25 -2.50 346 435 +204 Hover/Click
Sep25 240516 1188.50 1190.25 1188.50 1190.25 -3.50 67 140 -4 Hover/Click
Nov25 240516 1185.00 1189.50 1181.75 1182.75 -3.75 727 8,490 +100 Hover/Click
Jan26 240516 1191.00 1191.00 1191.00 1191.00 -3.75 1 46 +1 Hover/Click
Mar26 240516 1190.00 1190.00 1190.00 1190.00 -3.75 0 26 +0 Hover/Click
May26 240516 1192.50 1192.50 1192.50 1192.50 -3.75 0 44 +0 Hover/Click
Total Volume and Open Interest 224,233 754,094 +1,304  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240516 371.70 372.60 366.70 367.70 -4.00 89,760 225,391 -3,159 Hover/Click
Aug24 240516 369.80 370.60 364.40 365.30 -4.40 20,228 39,734 -373 Hover/Click
Sep24 240516 369.40 369.70 363.60 364.40 -4.70 9,102 34,447 -148 Hover/Click
Oct24 240516 368.90 369.10 363.20 364.00 -4.50 6,315 24,465 -905 Hover/Click
Dec24 240516 371.10 371.70 365.80 366.60 -4.40 31,184 95,874 +233 Hover/Click
Jan25 240516 372.20 372.20 366.50 367.30 -4.50 3,740 13,898 +111 Hover/Click
Mar25 240516 370.20 370.50 364.60 365.30 -4.80 2,341 13,976 -235 Hover/Click
May25 240516 369.90 370.20 364.10 364.70 -5.20 1,022 4,327 +439 Hover/Click
Jul25 240516 370.80 370.80 365.30 365.70 -5.30 340 2,798 -28 Hover/Click
Aug25 240516 366.70 366.70 364.30 364.30 -5.10 390 770 +188 Hover/Click
Total Volume and Open Interest 164,580 457,298 -3,863  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240516 43.55 44.69 43.35 44.52 +0.97 91,403 239,202 +557 Hover/Click
Aug24 240516 43.86 44.95 43.66 44.80 +0.95 20,470 56,984 +344 Hover/Click
Sep24 240516 44.11 45.16 43.90 45.01 +0.90 13,296 36,777 +316 Hover/Click
Oct24 240516 44.28 45.32 44.10 45.18 +0.87 6,191 25,697 +221 Hover/Click
Dec24 240516 44.63 45.66 44.48 45.53 +0.85 27,954 130,468 +2,717 Hover/Click
Jan25 240516 44.84 45.82 44.68 45.70 +0.81 5,211 21,329 -441 Hover/Click
Mar25 240516 45.06 45.95 44.85 45.82 +0.76 2,088 21,125 +308 Hover/Click
May25 240516 45.30 46.15 45.09 46.01 +0.71 645 6,106 +71 Hover/Click
Jul25 240516 45.53 46.34 45.36 46.22 +0.68 493 3,108 +21 Hover/Click
Aug25 240516 45.72 46.20 45.34 46.10 +0.66 279 838 +116 Hover/Click
Total Volume and Open Interest 168,107 546,780 +4,237  
Canola(WCE) Weekly Monthly
Jul24 240516 648.5 655.5 645.5 651.5 +2.2 20,774 141,075 +2,686 Hover/Click
Nov24 240516 668.8 676.8 666.3 673.2 +3.9 20,177 95,055 +3,705 Hover/Click
Jan25 240516 678.1 684.9 674.3 681.8 +5.0 1,823 13,924 -131 Hover/Click
Mar25 240516 683.3 691.9 681.5 689.6 +6.2 478 2,955 +294 Hover/Click
May25 240516 685.5 694.2 685.5 693.0 +8.6 11 241 -4 Hover/Click
Jul25 240516 687.9 691.0 687.7 690.7 +9.8 2 188 +2 Hover/Click
Total Volume and Open Interest 43,267 253,527 +6,554  
Corn(CBOT) Weekly Monthly
Jul24 240516 462.25 465.25 456.00 457.00 -5.50 222,335 656,302 -6,099 Hover/Click
Sep24 240516 473.00 476.00 466.50 467.75 -5.50 53,692 285,374 +1,387 Hover/Click
Dec24 240516 486.50 489.50 480.50 481.75 -5.25 125,182 418,036 +6,125 Hover/Click
Mar25 240516 499.00 501.50 493.50 494.75 -4.50 15,216 65,966 -415 Hover/Click
May25 240516 506.75 509.00 501.25 502.50 -4.25 5,456 15,188 +990 Hover/Click
Jul25 240516 511.75 514.25 507.00 508.00 -4.25 4,165 31,342 +364 Hover/Click
Sep25 240516 492.75 494.00 488.50 489.25 -3.50 1,349 4,816 +218 Hover/Click
Dec25 240516 494.25 495.75 490.25 490.75 -4.00 5,204 36,006 +1,602 Hover/Click
Mar26 240516 504.50 505.50 500.25 500.75 -3.75 100 963 +41 Hover/Click
May26 240516 506.75 507.00 506.75 507.00 -3.75 26 127 +14 Hover/Click
Total Volume and Open Interest 432,791 1,517,317 +4,245  
Wheat(CBOT) Weekly Monthly
Jul24 240516 664.25 681.50 656.75 663.25 -2.50 89,540 200,552 -1,463 Hover/Click
Sep24 240516 685.00 701.25 677.50 683.50 -2.50 26,187 81,246 +357 Hover/Click
Dec24 240516 708.00 724.25 701.50 707.00 -2.50 28,487 78,914 +199 Hover/Click
Mar25 240516 725.50 741.00 719.50 724.75 -2.50 8,994 19,745 +625 Hover/Click
May25 240516 732.25 745.25 725.50 730.50 -2.25 3,515 5,703 +535 Hover/Click
Jul25 240516 724.00 734.25 717.50 722.75 -2.00 1,717 5,918 +400 Hover/Click
Total Volume and Open Interest 158,927 395,479 +718  
Wheat(KCBT) Weekly Monthly
Jul24 240516 674.00 691.50 671.25 673.25 -1.75 33,686 116,291 -398 Hover/Click
Sep24 240516 688.00 705.00 684.75 687.00 -1.75 14,937 58,407 -296 Hover/Click
Dec24 240516 709.00 725.25 705.75 707.75 -1.75 7,245 45,637 +61 Hover/Click
Mar25 240516 723.25 741.25 721.75 723.75 -1.75 1,804 10,264 +205 Hover/Click
May25 240516 731.50 746.00 726.75 729.00 -1.75 942 2,142 +189 Hover/Click
Jul25 240516 722.00 734.25 717.75 720.00 -0.75 327 1,649 +56 Hover/Click
Sep25 240516 726.50 736.25 720.75 722.50 -0.50 79 216 +21 Hover/Click
Total Volume and Open Interest 59,048 234,810 -155  
Wheat(MGE) Weekly Monthly
Jul24 240516 726.75 741.25 717.50 720.75 -6.25 4,328 25,779 -520 Hover/Click
Sep24 240516 735.00 750.00 727.50 730.25 -5.00 1,572 12,152 -432 Hover/Click
Dec24 240516 748.25 761.25 742.50 744.75 -3.75 875 7,666 +111 Hover/Click
Mar25 240516 758.50 770.00 755.00 756.25 -2.50 110 1,551 +58 Hover/Click
May25 240516 757.50 760.00 757.50 759.75 -1.25 11 172 +0 Hover/Click
Jul25 240516 757.00 757.00 757.00 757.00 -8.75 3 61 +2 Hover/Click
Total Volume and Open Interest 6,938 47,687 -745  
Oats(CBOT) Weekly Monthly
Jul24 240516 397.50 400.75 383.00 386.00 -11.75 820 3,274 -150 Hover/Click
Sep24 240516 392.25 394.00 383.00 384.75 -9.50 97 90 +38 Hover/Click
Dec24 240516 392.00 392.00 380.00 381.00 -9.25 71 886 +10 Hover/Click
Mar25 240516 385.00 385.00 385.00 385.00 -9.25 0 2 +0 Hover/Click
Total Volume and Open Interest 988 4,256 -102  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 10 78 -2 Hover/Click
Jul24 240516 19.03 19.18 18.83 19.10 -0.01 270 4,919 -3 Hover/Click
Sep24 240516 15.49 15.55 15.45 15.53 +0.06 54 3,739 +35 Hover/Click
Nov24 240516 15.52 15.53 15.51 15.53 +0.05 8 272 +5 Hover/Click
Total Volume and Open Interest 332 9,034 +37  
Live Cattle(CME) Weekly Monthly
Jun24 240516 178.550 179.800 178.550 179.035 +0.785 20,878 52,439 -3,686 Hover/Click
Aug24 240516 176.850 178.130 176.700 177.380 +0.845 19,320 111,041 +4,717 Hover/Click
Oct24 240516 179.750 181.200 179.700 180.630 +0.930 7,584 50,010 +655 Hover/Click
Dec24 240516 183.850 185.150 183.850 184.550 +0.720 4,331 32,863 +180 Hover/Click
Feb25 240516 187.250 188.500 187.250 187.950 +0.700 1,960 13,156 +15 Hover/Click
Apr25 240516 189.380 190.400 189.380 189.900 +0.520 496 7,973 +57 Hover/Click
Total Volume and Open Interest 54,777 273,060 +1,985  
Feeder Cattle(CME) Weekly Monthly
May24 240516 243.400 245.535 243.400 244.850 +1.700 1,024 4,189 -178 Hover/Click
Aug24 240516 255.700 258.700 255.700 257.350 +1.470 5,432 22,623 -108 Hover/Click
Sep24 240516 257.300 259.685 257.275 258.400 +1.450 1,692 7,438 -102 Hover/Click
Oct24 240516 258.350 260.200 258.150 258.950 +1.265 1,317 7,810 +74 Hover/Click
Nov24 240516 257.300 259.585 257.300 258.400 +1.200 532 4,162 +95 Hover/Click
Jan25 240516 256.000 256.730 255.235 255.580 +1.095 132 2,517 +8 Hover/Click
Mar25 240516 254.380 255.580 254.250 254.450 +0.950 59 430 +21 Hover/Click
Total Volume and Open Interest 10,198 49,248 -184  
Lean Hogs(CME) Weekly Monthly
Jun24 240516 97.380 100.100 96.430 98.380 +0.880 20,206 41,474 -3,585 Hover/Click
Jul24 240516 100.580 103.100 99.480 101.630 +0.750 12,823 68,763 +343 Hover/Click
Aug24 240516 99.800 102.000 98.980 100.800 +0.770 9,742 50,195 +1,323 Hover/Click
Oct24 240516 84.550 85.380 83.980 84.680 +0.100 3,520 55,633 +171 Hover/Click
Dec24 240516 76.930 77.550 76.600 77.200 +0.200 2,726 37,787 -18 Hover/Click
Feb25 240516 80.900 81.300 80.700 81.100 +0.170 1,457 12,369 -187 Hover/Click
Apr25 240516 85.000 85.250 84.730 85.050 +0.050 590 4,350 +107 Hover/Click
May25 240516 89.180 89.200 89.150 89.180 +0.130 5 121 +4  
Total Volume and Open Interest 51,148 272,326 -1,842  
Class III Milk(CME) Weekly Monthly
May24 240516 18.70 18.73 18.67 18.73 +0.03 258 4,223 -30 Hover/Click
Jun24 240516 20.90 21.25 20.76 21.12 +0.27 1,215 5,295 +264 Hover/Click
Jul24 240516 20.18 20.57 20.16 20.50 +0.32 578 2,810 +80 Hover/Click
Aug24 240516 19.95 20.15 19.82 20.09 +0.30 352 1,967 -25 Hover/Click
Sep24 240516 19.92 20.06 19.80 19.87 +0.05 59 1,609 +23 Hover/Click
Oct24 240516 19.68 19.77 19.59 19.63 unch 57 1,312 +17 Hover/Click
Nov24 240516 19.38 19.39 19.29 19.33 +0.03 37 1,266 +10 Hover/Click
Dec24 240516 18.80 18.84 18.76 18.78 +0.18 35 1,131 +21 Hover/Click
Jan25 240516 18.35 18.35 18.30 18.30 unch 7 655 -1 Hover/Click
Feb25 240516 18.32 18.32 18.32 18.32 unch 14 667 +12 Hover/Click
Mar25 240516 18.30 18.32 18.30 18.30 unch 3 600 -1 Hover/Click
Apr25 240516 18.65 18.65 18.59 18.60 +0.30 2 436 +2 Hover/Click
May25 240516 18.30 18.35 18.30 18.30 unch 2 392 +2 Hover/Click
Total Volume and Open Interest 2,621 23,419 +376  
Cocoa(ICE) Weekly Monthly
Jul24 240516 7896 7951 7202 7393 -450 8,426 47,192 +223 Hover/Click
Sep24 240516 7410 7471 6801 6975 -411 3,622 31,059 -254 Hover/Click
Dec24 240516 6683 6748 6175 6327 -356 3,575 36,345 +20 Hover/Click
Mar25 240516 6030 6050 5614 5768 -288 1,751 16,676 +361 Hover/Click
May25 240516 5837 5837 5481 5597 -270 1,066 7,359 +46 Hover/Click
Jul25 240516 5729 5729 5413 5517 -262 890 5,464 +143 Hover/Click
Sep25 240516 5656 5656 5351 5462 -265 892 1,948 +558 Hover/Click
Total Volume and Open Interest 20,354 147,438 +1,098  
Coffee "C"(ICE) Weekly Monthly
May24 240516 199.55 199.55 199.55 199.55 -1.70 1 85 -26 Hover/Click
Jul24 240516 199.40 200.35 196.75 197.90 -1.50 14,414 94,920 -1,247 Hover/Click
Sep24 240516 198.85 199.25 195.85 196.95 -1.45 7,393 60,695 -771 Hover/Click
Dec24 240516 197.50 198.35 194.95 196.05 -1.45 4,774 37,362 -131 Hover/Click
Mar25 240516 196.80 197.60 194.35 195.40 -1.40 1,945 13,616 +7 Hover/Click
May25 240516 195.90 196.95 194.30 195.05 -1.45 585 4,408 +74 Hover/Click
Total Volume and Open Interest 29,420 221,250 -2,037  
Orange Juice(ICE) Weekly Monthly
Jul24 240516 429.10 438.50 429.10 438.50 +10.00 1,352 7,549 +49 Hover/Click
Sep24 240516 416.95 421.95 416.95 420.60 +4.90 365 1,429 +90 Hover/Click
Nov24 240516 410.00 411.30 409.70 411.30 +3.00 40 328 -6 Hover/Click
Jan25 240516 403.85 404.90 403.85 404.50 +1.75 0 49 +0 Hover/Click
Mar25 240516 398.15 398.15 398.15 398.15 +1.75 1 4 +0 Hover/Click
May25 240516 390.10 390.10 390.10 390.10 +1.75       Hover/Click
Total Volume and Open Interest 1,758 9,360 +133  
Sugar #11(ICE) Weekly Monthly
Jul24 240516 18.65 18.65 17.95 18.33 -0.32 51,115 354,173 -2,378 Hover/Click
Oct24 240516 18.70 18.70 18.02 18.37 -0.33 23,782 197,282 -410 Hover/Click
Mar25 240516 19.02 19.02 18.35 18.67 -0.34 10,441 124,973 +998 Hover/Click
May25 240516 18.53 18.53 18.00 18.26 -0.27 3,295 53,373 +440 Hover/Click
Jul25 240516 18.36 18.36 17.88 18.10 -0.26 2,139 39,977 +442 Hover/Click
Oct25 240516 18.42 18.42 17.99 18.17 -0.25 1,414 28,840 +40 Hover/Click
Mar26 240516 18.73 18.73 18.31 18.45 -0.22 534 13,685 +133 Hover/Click
May26 240516 18.03 18.15 17.91 18.03 -0.15 182 5,067 +29 Hover/Click
Jul26 240516 18.00 18.00 17.73 17.84 -0.09 123 6,123 -27 Hover/Click
Total Volume and Open Interest 93,062 829,174 -717  
London Cocoa(LCE) Weekly Monthly
May24 240515 6294 6294 6294 6294 +279 5,202 5,300 -170 Hover/Click
Jul24 240516 6520 6731 6070 6229 -325 4,948 44,830 +35 Hover/Click
Sep24 240516 6085 6334 5710 5863 -311 3,844 47,766 -13 Hover/Click
Dec24 240516 5443 5631 5134 5218 -267 2,837 49,300 +69 Hover/Click
Mar25 240516 4855 4995 4610 4674 -213 2,043 47,653 +322 Hover/Click
May25 240516 4652 4770 4404 4465 -216 1,715 18,352 +246 Hover/Click
Jul25 240516 4511 4578 4276 4335 -210 1,313 11,784 -15 Hover/Click
Total Volume and Open Interest 17,661 233,751 -4,532  
London Sugar(LCE) Weekly Monthly
Aug24 240516 542.30 542.80 527.70 536.20 -6.10 8,899 44,674 -413 Hover/Click
Oct24 240516 522.50 522.60 509.60 516.00 -6.40 3,429 17,922 +699 Hover/Click
Dec24 240516 514.00 515.50 502.20 507.40 -7.40 1,295 11,780 +106 Hover/Click
Mar25 240516 517.00 519.40 504.80 510.60 -7.50 885 10,618 +333 Hover/Click
May25 240516 517.90 522.00 506.80 513.40 -5.90 323 3,955 +40 Hover/Click
Total Volume and Open Interest 15,003 93,018 +829  
Cotton(ICE) Weekly Monthly
Jul24 240516 75.64 77.24 75.22 76.24 +0.83 25,618 106,379 +823 Hover/Click
Oct24 240516 76.30 76.51 76.20 76.20 +0.93 31 243 +21 Hover/Click
Dec24 240516 74.33 75.75 74.33 75.19 +0.90 13,835 87,456 +200 Hover/Click
Mar25 240516 75.85 77.32 75.85 76.80 +0.95 3,796 19,174 +750 Hover/Click
May25 240516 77.08 78.64 77.08 78.12 +1.04 741 3,001 -15 Hover/Click
Jul25 240516 78.57 79.09 78.19 78.76 +1.05 250 2,093 -23 Hover/Click
Total Volume and Open Interest 44,403 223,068 +1,797  
Crude Oil(NYM) Weekly Monthly
Jun24 240516 78.84 79.85 78.20 79.23 +0.60 321,267 132,482 -41,679 Hover/Click
Jul24 240516 78.36 79.30 77.75 78.73 +0.57 299,561 361,737 +30,052 Hover/Click
Aug24 240516 77.83 78.73 77.27 78.27 +0.59 122,154 198,816 +4,417 Hover/Click
Sep24 240516 77.26 78.11 76.72 77.73 +0.59 73,976 139,350 +4,227 Hover/Click
Oct24 240516 76.67 77.48 76.15 77.17 +0.59 25,924 100,658 +618 Hover/Click
Nov24 240516 76.14 76.92 75.65 76.64 +0.58 17,514 50,426 +2,668 Hover/Click
Dec24 240516 75.64 76.40 75.15 76.15 +0.59 65,029 178,119 +1,248 Hover/Click
Jan25 240516 75.32 75.88 74.70 75.66 +0.58 5,787 50,261 -486 Hover/Click
Feb25 240516 74.78 75.36 74.67 75.20 +0.56 2,218 31,619 +15 Hover/Click
Mar25 240516 74.48 74.95 73.83 74.75 +0.55 6,334 39,964 -123 Hover/Click
Apr25 240516 73.82 74.48 73.82 74.34 +0.55 1,082 26,071 +235 Hover/Click
May25 240516 73.72 74.10 73.36 73.95 +0.53 783 25,234 -30 Hover/Click
Jun25 240516 73.12 73.77 72.72 73.59 +0.52 14,935 96,427 -338 Hover/Click
Jul25 240516 73.00 73.20 72.88 73.20 +0.50 142 22,563 +79 Hover/Click
Aug25 240516 72.84 72.84 72.84 72.84 +0.50 313 14,627 -2 Hover/Click
Sep25 240516 72.06 72.62 71.89 72.50 +0.49 1,057 23,423 +235 Hover/Click
Total Volume and Open Interest 1,000,475 1,786,691 -1,072  
e-miNY Crude Oil(NYM)
Jun24 240516 78.850 79.825 78.200 79.225 +0.600 9,785 2,561 -156  
Jul24 240516 78.400 79.275 77.775 78.750 +0.600 3,565 529 -38  
Aug24 240516 77.850 78.700 77.300 78.275 +0.600 225 158 +24  
Sep24 240516 77.500 78.000 77.325 77.725 +0.575 45 154 +35  
Oct24 240516 77.175 77.175 77.175 77.175 +0.600 2 14 -1  
Nov24 240516 76.500 76.875 75.750 76.650 +0.600 12 13 +3  
Dec24 240516 75.375 76.375 75.375 76.150 +0.600 28 225 +5  
Jan25 240516 74.950 75.650 74.950 75.650 +0.575 9 6 -3  
Feb25 240516 75.200 75.200 75.200 75.200 +0.550 0 1 +0  
Mar25 240516 74.775 74.775 74.750 74.750 +0.550 0 3 +0  
Total Volume and Open Interest 13,705 3,788 -125  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240516 242.76 245.65 241.87 244.37 +2.06 45,058 72,298 -2,565 Hover/Click
Jul24 240516 244.28 247.08 243.35 245.96 +2.15 39,895 68,172 +2,968 Hover/Click
Aug24 240516 246.05 248.68 245.04 247.54 +2.08 17,514 34,758 +1,325 Hover/Click
Sep24 240516 247.56 250.02 246.50 248.97 +2.03 13,835 52,953 -132 Hover/Click
Oct24 240516 248.37 250.67 247.31 249.62 +1.89 8,695 30,312 +497 Hover/Click
Nov24 240516 249.09 250.76 247.50 249.68 +1.79 6,757 28,110 +513 Hover/Click
Dec24 240516 247.99 250.46 247.24 249.39 +1.70 12,018 44,710 +465 Hover/Click
Jan25 240516 248.42 250.69 248.28 249.63 +1.60 2,517 15,983 +188 Hover/Click
Feb25 240516 248.14 249.64 247.15 249.00 +1.50 2,591 5,581 +311 Hover/Click
Mar25 240516 247.73 248.63 247.44 247.45 +1.40 2,335 10,434 +618 Hover/Click
Apr25 240516 246.12 246.12 245.43 245.43 +1.31 1,180 6,635 +208 Hover/Click
May25 240516 244.95 244.95 243.65 244.13 +1.17 981 4,586 +201 Hover/Click
Jun25 240516 242.93 244.27 241.82 243.22 +1.09 1,888 14,407 +302 Hover/Click
Jul25 240516 242.75 242.75 242.75 242.75 +1.01 243 1,069 -17 Hover/Click
Total Volume and Open Interest 156,646 402,048 +4,970  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240516 250.09 254.40 250.09 253.78 +4.10 58,000 74,434 -4,932 Hover/Click
Jul24 240516 248.99 252.90 248.93 252.38 +3.77 70,333 105,798 +1,910 Hover/Click
Aug24 240516 246.39 249.73 245.93 249.17 +3.24 36,526 46,468 -667 Hover/Click
Sep24 240516 241.90 245.05 241.43 244.44 +2.78 28,960 54,145 +1,141 Hover/Click
Oct24 240516 222.55 225.35 221.94 224.72 +2.31 11,387 33,309 -206 Hover/Click
Nov24 240516 217.14 219.19 215.98 218.59 +2.01 5,105 24,121 +609 Hover/Click
Dec24 240516 213.33 215.08 212.11 214.49 +1.67 7,644 29,939 +55 Hover/Click
Jan25 240516 211.80 213.01 210.60 212.48 +1.50 1,964 13,522 +122 Hover/Click
Feb25 240516 211.95 212.84 210.88 212.42 +1.43 955 2,739 +32 Hover/Click
Mar25 240516 213.12 214.60 212.68 214.06 +1.36 1,211 7,027 +306 Hover/Click
Total Volume and Open Interest 222,707 405,417 -1,445  
e-miNY RBOB Gasoline(NYM)
Jun24 240516 249.70 253.80 249.70 253.78 +4.10 0 2 +0  
Jul24 240516 252.38 252.38 252.38 252.38 +3.77        
Aug24 240516 249.17 249.17 249.17 249.17 +3.24        
Sep24 240516 244.44 244.44 244.44 244.44 +2.78        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240516 2.405 2.575 2.389 2.495 +0.079 180,743 131,556 -13,998 Hover/Click
Jul24 240516 2.622 2.753 2.609 2.687 +0.056 129,400 296,921 +7,093 Hover/Click
Aug24 240516 2.690 2.812 2.682 2.749 +0.048 51,505 91,530 -2,736 Hover/Click
Sep24 240516 2.670 2.768 2.653 2.716 +0.044 34,195 181,798 +1,517 Hover/Click
Oct24 240516 2.738 2.836 2.722 2.784 +0.044 45,669 143,194 +4,689 Hover/Click
Nov24 240516 3.082 3.161 3.064 3.118 +0.038 17,890 78,616 +2,644 Hover/Click
Dec24 240516 3.570 3.626 3.549 3.590 +0.028 8,985 74,569 +635 Hover/Click
Jan25 240516 3.826 3.889 3.811 3.857 +0.032 20,400 88,853 -379 Hover/Click
Feb25 240516 3.649 3.714 3.648 3.688 +0.030 10,285 41,372 +1,577 Hover/Click
Mar25 240516 3.255 3.304 3.245 3.287 +0.035 12,840 84,856 +1,260 Hover/Click
Apr25 240516 3.011 3.059 3.003 3.043 +0.036 17,874 75,425 +13 Hover/Click
May25 240516 3.048 3.094 3.041 3.081 +0.034 4,434 30,910 +271 Hover/Click
Jun25 240516 3.223 3.260 3.213 3.259 +0.039 2,897 14,758 +545 Hover/Click
Jul25 240516 3.408 3.449 3.408 3.449 +0.045 1,753 21,141 -17 Hover/Click
Aug25 240516 3.447 3.488 3.440 3.488 +0.045 1,214 10,280 +155 Hover/Click
Sep25 240516 3.418 3.459 3.413 3.459 +0.044 997 9,183 +51 Hover/Click
Total Volume and Open Interest 551,540 1,550,965 +4,775  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240516 83.03 83.78 82.31 83.27 +0.52 385,983 386,238 -19,288 Hover/Click
Aug24 240516 82.60 83.32 81.91 82.87 +0.54 265,834 394,110 +6,265 Hover/Click
Sep24 240516 82.10 82.76 81.40 82.36 +0.53 172,965 321,169 +11,234 Hover/Click
Oct24 240516 81.49 82.17 80.88 81.82 +0.52 82,261 173,253 +8,319 Hover/Click
Nov24 240516 80.98 81.62 80.36 81.30 +0.52 43,221 125,996 +2,269 Hover/Click
Dec24 240516 80.48 81.11 79.85 80.80 +0.52 113,491 249,136 -970 Hover/Click
Jan25 240516 80.02 80.57 79.39 80.32 +0.51 17,311 74,167 -738 Hover/Click
Feb25 240516 79.54 80.08 78.98 79.87 +0.51 15,870 61,414 +2,002 Hover/Click
Mar25 240516 79.13 79.66 78.57 79.44 +0.51 14,191 58,492 +1,848 Hover/Click
Apr25 240516 78.83 79.21 78.24 79.04 +0.51 3,984 32,987 +149 Hover/Click
May25 240516 78.47 78.85 77.82 78.68 +0.50 3,224 39,446 +1,060 Hover/Click
Jun25 240516 78.07 78.55 77.53 78.37 +0.50 23,280 96,248 -295 Hover/Click
Jul25 240516 78.05 78.05 78.05 78.05 +0.49 1,265 19,888 +401 Hover/Click
Aug25 240516 77.73 77.73 77.73 77.73 +0.48 897 14,638 +136 Hover/Click
Total Volume and Open Interest 1,188,738 2,367,149 +13,905  
Gas Oil(ICE) Weekly Monthly
Jun24 240516 748.00 756.75 744.00 749.25 +4.00 81,886 156,609 -3,057 Hover/Click
Jul24 240516 750.00 759.00 746.50 751.75 +4.00 60,059 142,810 +1,958 Hover/Click
Aug24 240516 753.50 761.00 749.25 754.00 +4.00 28,443 75,138 -789 Hover/Click
Sep24 240516 755.00 763.00 751.50 756.25 +3.75 30,234 83,527 -1,356 Hover/Click
Oct24 240516 757.50 765.00 753.75 758.25 +3.25 17,331 68,693 +2,135 Hover/Click
Nov24 240516 755.00 761.25 751.00 755.00 +3.00 8,581 47,809 +1,111 Hover/Click
Dec24 240516 748.25 755.25 745.00 749.00 +2.75 29,536 94,415 -1,068 Hover/Click
Jan25 240516 746.50 753.00 743.50 746.75 +2.50 3,098 27,735 +305 Hover/Click
Feb25 240516 744.50 749.75 743.50 744.75 +2.25 1,490 13,965 +374 Hover/Click
Mar25 240516 742.00 747.00 741.75 742.25 +2.00 3,524 30,041 +498 Hover/Click
Total Volume and Open Interest 275,311 838,129 +3,435  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240516 78.98 79.83 78.21 79.23 +0.60 56,741 56,395 -8,694 Hover/Click
Jul24 240516 78.52 79.30 77.78 78.74 +0.58 98,488 86,753 +5,309 Hover/Click
Aug24 240516 78.05 78.75 77.39 78.27 +0.59 77,718 60,721 -957 Hover/Click
Sep24 240516 77.44 78.07 76.79 77.73 +0.59 65,494 59,576 -236 Hover/Click
Oct24 240516 76.88 77.51 76.33 77.17 +0.59 26,455 23,235 +543 Hover/Click
Nov24 240516 75.80 76.87 75.80 76.64 +0.58 14,037 13,055 -1,351 Hover/Click
Dec24 240516 75.78 76.36 75.28 76.15 +0.59 19,237 91,528 -1,721 Hover/Click
Jan25 240516 75.55 75.66 75.55 75.66 +0.58 1,816 11,454 -243 Hover/Click
Feb25 240516 75.25 75.25 75.20 75.20 +0.56 951 6,158 +38 Hover/Click
Mar25 240516 74.75 74.75 74.75 74.75 +0.55 1,932 8,569 -328 Hover/Click
Apr25 240516 74.34 74.34 74.34 74.34 +0.55 264 3,543 +29 Hover/Click
May25 240516 73.95 73.95 73.95 73.95 +0.53 85 3,300 -18 Hover/Click
Jun25 240516 73.29 73.59 73.29 73.59 +0.52 2,501 20,911 -19 Hover/Click
Jul25 240516 73.20 73.20 73.20 73.20 +0.50 49 4,229 +42 Hover/Click
Aug25 240516 72.84 72.84 72.84 72.84 +0.50 7 3,676 -5 Hover/Click
Sep25 240516 72.50 72.50 72.50 72.50 +0.49 36 6,252 +0 Hover/Click
Total Volume and Open Interest 370,368 557,740 -7,524  
US Dollar Index(ICE) Weekly Monthly
Jun24 240516 104.105 104.500 103.965 104.345 +0.132 20,950 39,968 -2,067 Hover/Click
Sep24 240516 103.700 104.050 103.590 103.955 +0.132 272 818 +41 Hover/Click
Dec24 240516 103.605 103.605 103.605 103.605 +0.132 0 5 +0 Hover/Click
Total Volume and Open Interest 21,222 40,791 -2,026  
Australian Dollar(CME) Weekly Monthly
Jun24 240516 66.99 67.21 66.61 66.86 -0.11 144,246 197,455 -2,188 Hover/Click
Sep24 240516 67.18 67.36 66.77 67.03 -0.10 1,289 1,141 +30 Hover/Click
Dec24 240516 67.45 67.49 66.99 67.16 -0.10 13 851 +9 Hover/Click
Total Volume and Open Interest 145,601 199,658 -2,140  
British Pound(CME) Weekly Monthly
Jun24 240516 126.87 127.03 126.46 126.78 -0.05 130,510 207,707 -5,784 Hover/Click
Sep24 240516 127.00 127.13 126.57 126.88 -0.05 735 3,619 +334 Hover/Click
Dec24 240516 126.82 127.20 126.78 127.00 -0.04 1,313 6,850 +1,302 Hover/Click
Total Volume and Open Interest 132,822 219,102 -4,140  
Canadian Dollar(CME) Weekly Monthly
Jun24 240516 73.55 73.63 73.35 73.50 -0.06 122,822 210,417 -1,584 Hover/Click
Sep24 240516 73.74 73.74 73.47 73.62 -0.06 1,400 5,147 -81 Hover/Click
Dec24 240516 73.80 73.86 73.64 73.75 -0.06 142 2,515 +90 Hover/Click
Mar25 240516 73.87 73.98 73.74 73.88 -0.05 0 393 +0 Hover/Click
Total Volume and Open Interest 124,418 219,073 -1,554  
Japanese Yen(CME) Weekly Monthly
Jun24 240516 64.94 65.41 64.60 64.68 -0.21 198,486 290,294 -3,276 Hover/Click
Sep24 240516 65.86 66.29 65.47 65.56 -0.21 1,017 2,709 +168 Hover/Click
Dec24 240516 66.75 67.03 66.38 66.41 -0.22 27 832 +8 Hover/Click
Total Volume and Open Interest 200,337 294,672 -2,934  
Swiss Franc(CME) Weekly Monthly
Jun24 240516 111.28 111.63 110.71 110.84 -0.33 31,039 90,711 +666 Hover/Click
Sep24 240516 112.44 112.79 111.88 112.00 -0.34 251 511 +31 Hover/Click
Dec24 240516 113.17 113.93 113.08 113.17 -0.34 0 94 +0 Hover/Click
Total Volume and Open Interest 31,291 91,399 +698  
EuroFX(CME) Weekly Monthly
Jun24 240516 109.00 109.10 108.68 108.85 -0.09 233,825 641,899 -2,556 Hover/Click
Sep24 240516 109.48 109.55 109.15 109.31 -0.08 1,982 5,398 +103 Hover/Click
Dec24 240516 110.02 110.02 109.71 109.79 -0.09 312 2,201 -10 Hover/Click
Total Volume and Open Interest 236,301 654,429 -2,373  
Mexican Peso(CME) Weekly Monthly
Jun24 240516 596.25 597.25 594.38 597.25 +1.38 61,783 262,193 +4,571 Hover/Click
Sep24 240516 587.75 588.88 586.25 588.88 +1.25 597 592 +151 Hover/Click
Total Volume and Open Interest 62,393 262,799 +4,734  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240516 61.2300 61.4100 60.9600 61.2200 +0.0100 52,752 52,501 -3,029 Hover/Click
Sep24 240516 61.2600 61.4000 60.9600 61.2200 +0.0100 190 103 +8 Hover/Click
Total Volume and Open Interest 52,942 52,619 -3,021  
Brazilian Real(CME) Weekly Monthly
Jun24 240516 194.85 195.60 194.15 194.70 +0.40 17,118 59,865 -1,288 Hover/Click
Jul24 240516 194.30 195.00 193.65 194.15 +0.40 27 244 +12  
Aug24 240516 193.60 193.60 193.60 193.60 +0.45        
Sep24 240516 192.95 192.95 192.95 192.95 +0.40       Hover/Click
Total Volume and Open Interest 17,145 60,109 -1,276  
Bitcoin RR(CME) Weekly Monthly
May24 240516 66390 67135 64890 65445 -1050 12,434 16,706 +1,070 Hover/Click
Jun24 240516 66945 67690 65445 65995 -1035 3,288 9,016 +218 Hover/Click
Jul24 240516 67735 68235 66045 66610 -1020 2,174 3,071 +760 Hover/Click
Aug24 240516 67190 68790 66650 67190 -995 123 196 +73 Hover/Click
Sep24 240516 68955 69300 67250 67735 -985 88 213 +33 Hover/Click
Total Volume and Open Interest 18,107 29,231 +2,154  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240516 118~070 118~230 117~250 117~290 -0~050 541,507 1,617,908 +13,984 Hover/Click
Sep24 240516 118~120 118~270 117~300 118~010 -0~050 27,776 50,705 +24,581 Hover/Click
Dec24 240516 118~150 118~210 117~310 117~310 -0~070 13 38 +4 Hover/Click
Total Volume and Open Interest 569,296 1,668,651 +38,569  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240516 109~245 109~315 109~140 109~155 -0~075 2,721,526 4,393,428 -2,313 Hover/Click
Sep24 240516 110~015 110~090 109~240 109~250 -0~070 43,055 65,476 +19,001 Hover/Click
Dec24 240516 110~020 110~145 110~020 110~020 -0~070 3 16 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240516 106~090 106~134 106~006 106~020 -0~062 1,825,290 6,252,609 +52,018 Hover/Click
Sep24 240516 106~216 106~262 106~134 106~144 -0~064 48,185 60,637 +25,558 Hover/Click
Dec24 240516 106~250 106~250 106~250 106~250 -0~064       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240516 101~283 101~296 101~240 101~243 -0~034 1,087,196 4,035,283 +3,760 Hover/Click
Sep24 240516 102~085 102~097 102~035 102~040 -0~037 8,161 11,583 +1,459 Hover/Click
Dec24 240516 102~165 102~165 102~165 102~165 -0~037       Hover/Click
Total Volume and Open Interest 1,095,357 4,046,866 +5,219  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240516 94.990 95.000 94.980 94.990 +0.005 70,060 274,739 +8,481  
Sep24 240516 95.215 95.230 95.195 95.210 unch 62,438 240,556 +2,193  
Dec24 240516 95.440 95.460 95.405 95.435 -0.005 85,696 302,178 -2,675  
Mar25 240516 95.645 95.665 95.605 95.640 unch 61,163 189,187 -2,411  
Jun25 240516 95.830 95.845 95.785 95.820 unch 72,802 184,503 +1,892  
Sep25 240516 95.980 96.000 95.935 95.970 unch 52,742 128,667 -287  
Dec25 240516 96.105 96.130 96.055 96.095 unch 52,899 155,072 -4,387  
Mar26 240516 96.205 96.225 96.155 96.195 unch 21,321 106,307 -555  
Jun26 240516 96.290 96.305 96.235 96.275 unch 18,395 69,478 -1,644  
Sep26 240516 96.360 96.365 96.295 96.335 unch 16,092 54,437 +878  
Dec26 240516 96.390 96.410 96.345 96.380 unch 13,404 63,569 +545  
Mar27 240516 96.445 96.450 96.385 96.420 unch 12,220 55,642 +444  
Jun27 240516 96.480 96.485 96.420 96.455 unch 10,985 44,557 +2,779  
Sep27 240516 96.495 96.505 96.445 96.475 unch 7,480 36,209 +237  
Dec27 240516 96.510 96.515 96.455 96.485 unch 6,856 37,016 -91  
Mar28 240516 96.520 96.520 96.465 96.490 unch 7,936 13,158 +300  
Jun28 240516 96.515 96.520 96.465 96.490 unch 4,438 11,772 -50  
Sep28 240516 96.510 96.515 96.460 96.480 -0.005 1,559 5,294 +109  
Total Volume and Open Interest 582,693 2,229,329 +6,248  
Ultra T-Bond(CBOT)
Jun24 240516 125~14 126~06 124~29 125~02 -0~04 439,047 1,672,722 +16,207  
Sep24 240516 125~22 126~09 125~03 125~07 -0~03 4,067 4,141 +3,613  
Dec24 240516 126~13 126~13 126~13 126~13 -0~03        
Total Volume and Open Interest 443,114 1,676,863 +19,820  
Ultra 10-Yr T-Note(CBOT)
Jun24 240516 113~025 113~115 112~235 112~260 -0~060 627,429 2,128,345 -15,291  
Sep24 240516 113~185 113~275 113~080 113~100 -0~060 7,011 28,573 +4,837  
Dec24 240516 113~210 113~210 113~210 113~210 -0~060        
Total Volume and Open Interest 634,440 2,156,918 -10,454  
30 Day Federal Funds(CBOT)
May24 240516 94.670 94.673 94.670 94.673 unch 12,558 433,803 +1,151  
Jun24 240516 94.680 94.685 94.675 94.680 unch 10,990 124,033 +1,258  
Jul24 240516 94.690 94.690 94.685 94.690 +0.005 116,084 351,597 +7,467  
Aug24 240516 94.760 94.765 94.740 94.745 -0.010 163,844 259,539 +18,161  
Sep24 240516 94.820 94.825 94.795 94.800 -0.015 12,799 47,427 -104  
Oct24 240516 94.910 94.920 94.875 94.880 -0.025 58,074 149,945 +5,493  
Total Volume and Open Interest 475,799 1,628,612 +51,974  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240516 143.97 144.33 143.90 144.19 +0.23 988 12,479 -82 Hover/Click
Sep24 240516 143.52 143.52 143.52 143.52 +0.23 0 9 +0 Hover/Click
Dec24 240516 142.62 142.62 142.62 142.62 +0.23       Hover/Click
Total Volume and Open Interest 988 12,488 -82  
Euro-Buxl(EUREX)
Jun24 240516 132.12 132.66 130.68 131.56 -0.20 154,043 244,189 +6,269  
Sep24 240516 134.18 134.24 132.62 133.38 -0.20 377 2,119 +40  
Dec24 240516 133.70 133.70 133.70 133.70 +0.06        
Total Volume and Open Interest 154,420 246,308 +6,309  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240516 131.87 132.11 131.28 131.58 -0.13 1,117,542 1,514,329 +31,073 Hover/Click
Sep24 240516 132.80 132.83 132.09 132.36 -0.12 4,652 18,193 +1,598 Hover/Click
Dec24 240516 131.97 131.97 131.97 131.97 -0.01       Hover/Click
Total Volume and Open Interest 1,122,194 1,532,522 +32,671  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240516 117.34 117.44 116.97 117.11 -0.13 945,238 1,427,118 +34,137 Hover/Click
Sep24 240516 116.75 116.75 116.50 116.57 -0.13 27 2,493 +18 Hover/Click
Dec24 240516 118.37 118.37 118.37 118.37 -0.09       Hover/Click
Total Volume and Open Interest 945,265 1,429,611 +34,155  
Euro-Schatz(EUREX)
Jun24 240516 105.36 105.39 105.25 105.29 -0.04 775,974 2,401,754 +62,676  
Sep24 240516 105.70 105.70 105.64 105.64 -0.04 2,600 24,749 +2,600  
Dec24 240516 106.44 106.44 106.44 106.44 -0.02        
Total Volume and Open Interest 778,574 2,426,503 +65,276  
3-Mth Euribor(EUREX)
Jun24 240516 96.285 96.290 96.275 96.280 -0.010 1,011 5,594 +221  
Sep24 240516 96.550 96.550 96.515 96.525 -0.015 2,473 2,585 +169  
Dec24 240516 96.785 96.785 96.740 96.755 -0.015 1,877 3,196 +23  
Total Volume and Open Interest 100,566 44,932 -390  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240516 98~20 98~24 98~11 98~20 +0~02 324,217 662,092 +9,646 Hover/Click
Sep24 240516 98~28 98~28 98~22 98~25 +0~02 863 1,078 +502 Hover/Click
Total Volume and Open Interest 325,080 663,170 +10,148  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240516 96.290 96.295 96.270 96.275 -0.015 175,592 707,979 +2,168  
Sep24 240516 96.545 96.550 96.510 96.520 -0.020 221,601 468,226 +512  
Dec24 240516 96.785 96.800 96.730 96.750 -0.020 238,935 503,655 +11,622  
Total Volume and Open Interest 1,634,200 4,150,103 +5,039  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240516 95.63 95.67 95.62 95.66 +0.02 27,311 271,057 +4,605  
Sep24 240516 95.59 95.72 95.59 95.68 +0.08 38,285 322,335 +3,539  
Dec24 240516 95.62 95.78 95.62 95.73 +0.10 41,193 248,888 -5,195  
Mar25 240516 95.72 95.88 95.72 95.83 +0.11 28,392 136,884 +45  
Jun25 240516 95.81 95.99 95.81 95.95 +0.13 14,940 111,561 -1,433  
Sep25 240516 95.91 96.08 95.91 96.04 +0.13 12,923 89,093 +1,121  
Dec25 240516 95.98 96.16 95.98 96.11 +0.13 8,394 84,353 -210  
Mar26 240516 96.02 96.20 96.02 96.16 +0.14 5,655 49,719 +508  
Jun26 240516 96.10 96.20 96.10 96.18 +0.15 225 5,709 +165  
Sep26 240516 96.17 96.17 96.17 96.17 +0.14 0 619 +0  
Total Volume and Open Interest 177,353 1,320,775 +3,180  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240516 95.67 95.83 95.67 95.81 +0.13 212,287 1,161,530 +3,432  
Sep24 240516 95.81 95.81 95.81 95.81 +0.13        
Total Volume and Open Interest 212,287 1,161,530 +3,432  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240516 96.05 96.21 96.04 96.17 +0.12 212,612 869,170 +20,844  
Sep24 240516 96.17 96.17 96.17 96.17 +0.12        
Total Volume and Open Interest 212,612 869,170 +20,844  
Gold(CMX) Weekly Monthly
Jun24 240516 2391.5 2402.7 2375.2 2385.5 -9.4 249,843 254,070 +2,523 Hover/Click
Aug24 240516 2416.7 2425.2 2398.0 2408.3 -9.3 28,965 222,907 +5,858 Hover/Click
Oct24 240516 2438.6 2447.4 2421.8 2431.0 -9.0 1,805 15,272 +338 Hover/Click
Dec24 240516 2460.0 2471.2 2443.9 2453.9 -9.0 2,565 28,869 +407 Hover/Click
Feb25 240516 2489.1 2493.2 2470.0 2477.1 -8.5 527 5,263 +70 Hover/Click
Apr25 240516 2510.6 2512.6 2489.6 2497.2 -8.3 204 2,370 +58 Hover/Click
Jun25 240516 2515.5 2517.1 2515.5 2517.1 -8.3 8 1,253 +1 Hover/Click
Aug25 240516 2536.0 2536.0 2536.0 2536.0 -8.3 1 22 +1 Hover/Click
Oct25 240516 2554.4 2554.4 2554.4 2554.4 -8.3 0 25 +0 Hover/Click
Dec25 240516 2572.1 2572.1 2572.1 2572.1 -8.3 2 1,901 +0 Hover/Click
Feb26 240516 2592.3 2592.3 2592.3 2592.3 -8.3 0 1 +0 Hover/Click
Total Volume and Open Interest 284,298 532,275 +9,323  
Silver(CMX) Weekly Monthly
May24 240516 2988.0 2988.0 2948.0 2966.5 +15.1 31 209 +8 Hover/Click
Jul24 240516 2990.0 3010.5 2955.5 2987.6 +14.7 117,421 142,539 +3,773 Hover/Click
Sep24 240516 3021.5 3038.5 2985.0 3017.3 +15.6 5,600 17,355 +247 Hover/Click
Dec24 240516 3066.0 3074.5 3026.5 3056.9 +15.0 1,280 11,428 -1 Hover/Click
Mar25 240516 3109.5 3110.0 3071.5 3097.6 +15.1 148 2,199 +25 Hover/Click
May25 240516 3107.5 3125.0 3107.5 3125.0 +16.0 13 185 -2 Hover/Click
Jul25 240516 3141.0 3150.9 3141.0 3150.9 +15.8 0 58 +0 Hover/Click
Total Volume and Open Interest 125,473 175,409 +4,038  
Platinum(NYMEX) Weekly Monthly
Jul24 240516 1075.5 1091.1 1058.1 1071.3 +1.2 44,997 75,762 +1,626 Hover/Click
Oct24 240516 1087.3 1101.2 1069.2 1082.2 +1.8 2,009 11,162 +155 Hover/Click
Jan25 240516 1098.6 1111.0 1080.3 1093.2 +2.8 363 1,474 -20 Hover/Click
Apr25 240516 1107.1 1120.1 1090.5 1103.6 +3.8 296 197 +61 Hover/Click
Total Volume and Open Interest 47,861 88,970 +1,795  
Palladium(NYMEX) Weekly Monthly
Jun24 240516 1014.50 1026.00 988.50 998.40 -16.60 7,211 18,848 -527 Hover/Click
Sep24 240516 1022.50 1033.00 997.50 1005.90 -16.80 1,592 8,164 +324 Hover/Click
Dec24 240516 1014.50 1016.50 1014.50 1016.00 -18.30 25 171 +8 Hover/Click
Total Volume and Open Interest 8,831 27,201 -195  
Copper(CMX) Weekly Monthly
May24 240516 502.30 502.30 488.20 489.20 -7.75 724 2,331 -176 Hover/Click
Jul24 240516 492.25 502.00 484.15 487.70 -4.75 177,905 161,617 -15,904 Hover/Click
Sep24 240516 482.50 486.75 476.75 480.55 +0.95 51,865 75,244 +1,380 Hover/Click
Dec24 240516 480.90 485.00 476.15 479.45 +2.45 21,398 42,423 -170 Hover/Click
Mar25 240516 479.10 481.00 475.00 478.40 +4.00 4,743 8,397 -342 Hover/Click
Total Volume and Open Interest 259,895 301,356 -14,785  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240516 40016 40191 39979 40010 -29 103,687 99,225 +552 Hover/Click
Sep24 240516 40430 40588 40391 40410 -25 214 561 +46 Hover/Click
Dec24 240516 40430 40595 40430 40430 -35 2 15 -1 Hover/Click
Mar25 240516 40662 40713 40662 40662 -36 0 3 +0 Hover/Click
Total Volume and Open Interest 103,903 99,804 +597  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240516 40010 40191 39980 40010 -29 65,350 21,302 +804 Hover/Click
Sep24 240516 40400 40592 40388 40410 -25 567 1,031 +87 Hover/Click
Dec24 240516 40500 40650 40430 40430 -35 3 18 +1 Hover/Click
Mar25 240516 40662 40709 40662 40662 -36 0 1 +0 Hover/Click
Total Volume and Open Interest 65,920 22,352 +892  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240516 5331.50 5349.00 5315.50 5320.25 -12.75 1,391,029 2,096,819 +51,986 Hover/Click
Sep24 240516 5391.00 5410.50 5376.25 5381.50 -12.50 4,007 30,677 -518 Hover/Click
Dec24 240516 5459.25 5467.50 5436.00 5439.75 -12.25 142 4,099 +109 Hover/Click
Mar25 240516 5496.75 5496.75 5496.75 5496.75 -11.25 0 283 +0 Hover/Click
Total Volume and Open Interest 1,395,178 2,132,674 +51,577  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240516 5331.50 5349.00 5315.50 5320.25 -12.75 739,192 263,090 +2,289 Hover/Click
Sep24 240516 5393.00 5409.75 5377.00 5381.50 -12.50 2,494 3,548 +85 Hover/Click
Dec24 240516 5449.00 5469.00 5436.00 5439.75 -12.25 159 488 +28 Hover/Click
Mar25 240516 5496.75 5496.75 5496.75 5496.75 -11.25 1 27 +1 Hover/Click
Total Volume and Open Interest 741,847 267,160 +2,403  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240516 18693.25 18760.75 18633.25 18650.00 -41.75 605,869 250,043 +5,244 Hover/Click
Sep24 240516 18921.50 18993.50 18871.00 18884.50 -40.50 1,349 3,680 +55 Hover/Click
Dec24 240516 19180.75 19205.25 19103.50 19103.50 -38.25 47 187 +9 Hover/Click
Total Volume and Open Interest 607,266 253,920 +5,309  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240516 18694.50 18760.75 18633.00 18650.00 -41.75 1,139,472 82,276 +5,117 Hover/Click
Sep24 240516 18924.75 18993.50 18866.50 18884.50 -40.50 5,124 4,102 +250 Hover/Click
Dec24 240516 19160.00 19213.50 19086.00 19103.50 -38.25 159 360 +36 Hover/Click
Total Volume and Open Interest 1,144,767 86,760 +5,395  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240516 3050.20 3059.10 3025.80 3026.80 -27.80 9,143 37,540 +218 Hover/Click
Sep24 240516 3055.90 3055.90 3055.90 3055.90 -23.80 0 3 +0 Hover/Click
Dec24 240516 3069.40 3069.40 3069.40 3069.40 -25.70       Hover/Click
Total Volume and Open Interest 9,143 37,543 +218  
Volatility Index(CBOE)
May24 240516 12.90 13.10 12.75 12.83 -0.05 69,285 109,590 -6,325  
Jun24 240516 13.76 13.90 13.70 13.74 -0.04 71,522 163,730 +9,739  
Jul24 240516 14.55 14.65 14.45 14.60 +0.06 22,456 66,503 +2,697  
Aug24 240516 15.18 15.25 15.10 15.15 -0.02 13,523 33,696 -765  
Total Volume and Open Interest 193,998 443,349 +7,282  
S & P 600(CME)
Jun24 240516 1347.80 1347.90 1344.50 1345.50 -5.20 0 589 +0  
Sep24 240516 1360.80 1360.80 1360.80 1360.80 -4.90        
Total Volume and Open Interest 0 589 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240516 2117.60 2123.90 2102.50 2104.90 -14.00 195,262 462,526 -2,562 Hover/Click
Sep24 240516 2143.10 2145.30 2125.90 2127.40 -14.10 372 1,476 +59 Hover/Click
Dec24 240516 2146.30 2146.30 2146.30 2146.30 -13.40       Hover/Click
Total Volume and Open Interest 195,634 464,002 -2,503  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240516 2115.70 2124.30 2102.50 2104.90 -14.00 61,818 27,529 +124 Hover/Click
Sep24 240516 2138.90 2145.00 2124.80 2127.40 -14.10 453 2,713 +40 Hover/Click
Dec24 240516 2155.00 2163.70 2146.30 2146.30 -13.40 0 14 +0 Hover/Click
Total Volume and Open Interest 62,271 30,261 +164  
Nikkei 225(CME)
Jun24 240516 38725 38990 38530 38570 -150 6,826 15,615 -173  
Sep24 240516 38830 39015 38595 38600 -150 14 68 -13  
Total Volume and Open Interest 6,840 15,683 -186  
Nikkei 225(SGX) Weekly Monthly
Jun24 240516 38405 38970 38275 38885 +500 31,255 107,765 +758  
Sep24 240516 38465 38835 38465 38835 +500 30 492 +19  
Dec24 240516 38600 38600 38600 38600 +495 0 4,737 +0  
Total Volume and Open Interest 31,285 115,742 +777  
Nikkei 225 Mini(JPX)
Jun24 240516 38355 38965 38275 38890 +510 704,843 379,483 +1,986  
Sep24 240516 38330 38930 38250 38900 +540 21,684 15,311 +466  
Dec24 240516 38105 38690 37990 38630 +510 1,671 5,224 -177  
Total Volume and Open Interest 737,222 413,946 +3,351  
Nikkei 225(JPX)
Jun24 240516 38350 38970 38280 38890 +510 45,555 208,676 -114  
Sep24 240516 38330 38930 38280 38900 +540 899 9,958 +349  
Dec24 240516 38090 38640 38090 38630 +510 72 42,440 -49  
Total Volume and Open Interest 46,526 282,896 +296  
Nikkei 225(CME) Yen
Jun24 240516 38715 38975 38515 38560 -145 23,665 49,771 -36  
Sep24 240516 38760 38925 38530 38535 -140 1 34 -1  
Dec24 240516 38580 38580 38580 38580 -150        
Total Volume and Open Interest 23,666 49,805 -37  
Nikkei 225(CME) e-Mini Yen
Jun24 240516 38560 38560 38560 38560 -145 0 1 +0  
Sep24 240516 38535 38535 38535 38535 -140        
Dec24 240516 38580 38580 38580 38580 -150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240516 8253.0 8256.5 8162.5 8190.0 -53.0 79,200 160,763 -37,205  
Jun24 240516 8208.0 8213.0 8120.0 8146.5 -53.5 66,280 141,814 +65,344  
Jul24 240516 8167.5 8167.5 8167.5 8167.5 -52.5        
Sep24 240516 8231.5 8231.5 8224.5 8224.5 -53.0        
Dec24 240516 8285.0 8295.5 8273.5 8276.0 -54.0 0 18 +0  
Mar25 240516 8340.0 8340.0 8340.0 8340.0 -54.0        
Total Volume and Open Interest 145,480 302,595 +28,139  
Hang Seng Index(HKFE) Weekly Monthly
May24 240516 19300 19432 19094 19330 +253 99,400 130,009 +2,725  
Jun24 240516 19225 19355 19025 19256 +237 3,325 20,367 +1,510  
Jul24 240516 19149 19305 18938 19166 +244 0 152 +0  
Total Volume and Open Interest 103,374 165,113 +4,165  
DAX(EUREX) Weekly Monthly
Jun24 240516 19003.0 19018.0 18773.0 18814.0 -171.0 34,991 64,837 +72  
Sep24 240516 19127.0 19130.0 19008.0 19008.0 -172.0 6 104 +0  
Dec24 240516 19192.0 19192.0 19192.0 19192.0 -170.0 0 155 +0  
Total Volume and Open Interest 34,997 65,096 +72  
Mini-DAX(EUREX)
Jun24 240516 19001.0 19020.0 18772.0 18814.0 -171.0 26,105 10,289 -26  
Sep24 240516 19164.0 19166.0 18995.0 19008.0 -172.0 15 103 -29  
Dec24 240516 19192.0 19192.0 19192.0 19192.0 -170.0 2 8 +1  
Total Volume and Open Interest 26,122 10,400 -54  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240516 5107 5110 5052 5070 -26 591,979 2,715,674 +16,278  
Sep24 240516 5151 5151 5100 5113 -27 13 39,816 +2  
Dec24 240516 5142 5142 5142 5142 -26 0 40,521 +0  
Total Volume and Open Interest 591,992 2,796,466 +16,280  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240516 11920 11989 11920 11955 +45 25,619 168,250 -1,863  
Sep24 240516 11994 11997 11986 11986 +44 0 85 -2  
Dec24 240516 12023 12023 12023 12023 +46 0 1,202 +0  
Total Volume and Open Interest 25,619 169,545 -1,865  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240516 8455.50 8483.50 8430.00 8454.00 +2.50 79,399 564,668 +223  
Sep24 240516 8481.00 8490.50 8481.00 8490.50 +1.50 1 165 -1  
Dec24 240516 8549.50 8549.50 8549.50 8549.50 +1.50 0 211 +0  
Total Volume and Open Interest 79,400 565,044 +222  
SPI 200(SFE) Weekly Monthly
Jun24 240516 7791.0 7936.0 7780.0 7919.0 +127.0 30,710 279,264 -517  
Sep24 240516 7771.0 7898.0 7771.0 7898.0 +126.0 0 184 +0  
Dec24 240516 7881.0 7881.0 7881.0 7881.0 +126.0 0 44 +0  
Total Volume and Open Interest 31,145 279,879 -215  
FTSE MIB(ISE)
Jun24 240516 35100.00 35170.00 34995.00 35108.00 +35.00 10,689 122,911 +1,909  
Sep24 240516 35215.00 35320.00 35215.00 35267.00 +44.00 23 249 +7  
Dec24 240516 35190.00 35190.00 35190.00 35190.00 +43.00        
Total Volume and Open Interest 10,712 123,160 +1,916  
KOSPI 200(KFE)
Jun24 240516 379.05 379.80 375.60 376.00 +4.15 165,055 265,500 +2,094  
Sep24 240516 379.70 382.00 378.00 378.20 +4.15 424 18,327 +1,330  
Dec24 240516 383.00 383.70 380.45 380.95 +4.95 0 16,129 +4  
Total Volume and Open Interest 165,479 305,347 +3,428  
GSCI(CME) Weekly Monthly
Jun24 240516 581.65 583.05 581.45 581.45 +2.40 17 493 +3  
Jul24 240516 580.85 581.85 580.85 580.85 +4.30        
Aug24 240516 583.35 583.35 583.35 583.35 +9.30        
Total Volume and Open Interest 17 493    
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!