Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240517 1216.50 1231.25 1215.25 1228.00 +11.75 99,241 348,789 +691 Hover/Click
Aug24 240517 1217.00 1230.00 1216.00 1225.25 +8.50 19,974 45,562 -352 Hover/Click
Sep24 240517 1201.00 1212.50 1200.00 1205.25 +4.50 9,757 28,193 +160 Hover/Click
Nov24 240517 1199.00 1211.00 1198.25 1203.25 +4.25 44,555 197,219 +1,777 Hover/Click
Jan25 240517 1210.25 1221.75 1209.25 1214.00 +3.75 5,134 39,204 -143 Hover/Click
Mar25 240517 1208.00 1219.00 1207.50 1210.75 +2.00 5,298 61,357 +511 Hover/Click
May25 240517 1214.00 1221.75 1211.00 1213.25 +1.25 2,121 17,597 -69 Hover/Click
Jul25 240517 1218.00 1227.25 1216.50 1219.00 +0.75 564 9,403 +62 Hover/Click
Aug25 240517 1215.50 1218.00 1211.00 1211.25 unch 73 436 +1 Hover/Click
Sep25 240517 1189.50 1189.50 1189.50 1189.50 -0.75 29 146 +6 Hover/Click
Nov25 240517 1183.75 1191.50 1179.50 1181.75 -1.00 336 8,537 +47 Hover/Click
Jan26 240517 1190.25 1190.25 1190.25 1190.25 -0.75 4 50 +4 Hover/Click
Mar26 240517 1189.25 1189.25 1189.25 1189.25 -0.75 0 26 +0 Hover/Click
May26 240517 1191.75 1191.75 1191.75 1191.75 -0.75 0 44 +0 Hover/Click
Total Volume and Open Interest 187,086 756,789 +2,695  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240517 368.50 372.40 366.00 368.80 +1.10 52,679 222,130 -3,261 Hover/Click
Aug24 240517 365.70 369.70 364.30 366.20 +0.90 11,561 40,343 +609 Hover/Click
Sep24 240517 365.20 368.50 363.50 364.70 +0.30 7,318 34,967 +520 Hover/Click
Oct24 240517 364.70 367.90 362.70 363.80 -0.20 3,647 24,313 -152 Hover/Click
Dec24 240517 367.10 370.70 365.30 366.30 -0.30 20,602 95,545 -329 Hover/Click
Jan25 240517 367.40 371.20 366.10 366.90 -0.40 3,153 14,222 +324 Hover/Click
Mar25 240517 366.10 369.20 364.00 364.80 -0.50 2,183 14,376 +400 Hover/Click
May25 240517 367.80 368.40 363.20 363.80 -0.90 1,103 4,377 +50 Hover/Click
Jul25 240517 366.80 369.20 364.10 364.50 -1.20 191 2,807 +9 Hover/Click
Aug25 240517 363.00 366.00 363.00 363.10 -1.20 8 772 +2 Hover/Click
Total Volume and Open Interest 102,452 455,470 -1,828  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240517 44.50 45.67 44.24 45.27 +0.75 68,128 232,115 -7,087 Hover/Click
Aug24 240517 44.78 45.94 44.52 45.54 +0.74 11,528 56,859 -125 Hover/Click
Sep24 240517 45.02 46.14 44.76 45.74 +0.73 8,932 36,767 -10 Hover/Click
Oct24 240517 45.22 46.27 44.92 45.89 +0.71 4,143 25,472 -225 Hover/Click
Dec24 240517 45.54 46.62 45.27 46.24 +0.71 21,042 130,982 +514 Hover/Click
Jan25 240517 45.66 46.75 45.46 46.41 +0.71 2,415 21,505 +176 Hover/Click
Mar25 240517 45.92 46.84 45.56 46.51 +0.69 2,038 21,561 +436 Hover/Click
May25 240517 46.07 47.01 45.77 46.67 +0.66 987 6,207 +101 Hover/Click
Jul25 240517 46.50 47.14 46.00 46.83 +0.61 266 3,135 +27 Hover/Click
Aug25 240517 46.72 46.97 45.98 46.67 +0.57 68 813 -25 Hover/Click
Total Volume and Open Interest 119,857 540,678 -6,102  
Canola(WCE) Weekly Monthly
Jul24 240517 650.1 663.3 650.0 661.1 +9.6 16,001 141,979 +904 Hover/Click
Nov24 240517 672.0 683.3 672.0 680.9 +7.7 15,722 98,840 +3,785 Hover/Click
Jan25 240517 680.6 691.4 680.5 688.9 +7.1 1,568 13,794 -130 Hover/Click
Mar25 240517 688.2 698.2 688.1 696.3 +6.7 820 3,491 +536 Hover/Click
May25 240517 694.9 701.6 694.9 701.3 +8.3 96 259 +18 Hover/Click
Jul25 240517 692.4 697.8 692.4 697.8 +7.1 11 188 +0 Hover/Click
Total Volume and Open Interest 34,218 258,640 +5,113  
Corn(CBOT) Weekly Monthly
Jul24 240517 457.25 460.50 451.00 452.50 -4.50 200,532 666,229 +9,927 Hover/Click
Sep24 240517 468.00 471.25 462.00 462.50 -5.25 55,014 287,427 +2,053 Hover/Click
Dec24 240517 482.00 485.25 476.25 476.50 -5.25 89,188 419,302 +1,266 Hover/Click
Mar25 240517 494.50 497.75 489.00 489.50 -5.25 9,571 65,885 -81 Hover/Click
May25 240517 502.00 505.25 497.00 497.50 -5.00 3,286 15,369 +181 Hover/Click
Jul25 240517 508.00 510.50 502.75 503.25 -4.75 3,162 31,978 +636 Hover/Click
Sep25 240517 489.25 490.75 485.75 486.25 -3.00 664 4,976 +160 Hover/Click
Dec25 240517 490.75 493.00 487.25 487.50 -3.25 2,125 36,205 +199 Hover/Click
Mar26 240517 501.00 502.75 497.50 497.50 -3.25 17 966 +3 Hover/Click
May26 240517 507.00 507.00 503.75 503.75 -3.25 8 124 -3 Hover/Click
Total Volume and Open Interest 363,813 1,531,845 +14,528  
Wheat(CBOT) Weekly Monthly
Jul24 240517 662.50 676.50 650.25 651.25 -12.00 68,479 198,065 -2,487 Hover/Click
Sep24 240517 682.75 696.50 670.75 672.00 -11.50 17,132 81,478 +232 Hover/Click
Dec24 240517 707.00 719.00 695.50 696.50 -10.50 13,620 78,423 -491 Hover/Click
Mar25 240517 725.00 736.25 714.75 716.25 -8.50 3,576 19,946 +201 Hover/Click
May25 240517 730.75 740.75 722.75 723.75 -6.75 2,415 5,871 +168 Hover/Click
Jul25 240517 722.75 731.25 716.75 718.25 -4.50 2,303 6,126 +208 Hover/Click
Total Volume and Open Interest 107,804 393,316 -2,163  
Wheat(KCBT) Weekly Monthly
Jul24 240517 673.25 685.50 660.25 661.75 -11.50 29,742 114,823 -1,468 Hover/Click
Sep24 240517 686.75 699.00 674.25 675.50 -11.50 12,098 58,550 +143 Hover/Click
Dec24 240517 707.25 719.50 695.75 696.75 -11.00 6,008 45,431 -206 Hover/Click
Mar25 240517 725.00 735.25 712.50 713.75 -10.00 1,443 10,558 +294 Hover/Click
May25 240517 729.50 740.25 719.00 720.00 -9.00 856 2,187 +45 Hover/Click
Jul25 240517 727.00 729.75 711.25 713.25 -6.75 183 1,698 +49 Hover/Click
Sep25 240517 719.25 731.50 714.50 716.75 -5.75 10 220 +4 Hover/Click
Total Volume and Open Interest 50,347 233,669 -1,141  
Wheat(MGE) Weekly Monthly
Jul24 240517 720.00 729.50 710.00 711.50 -9.25 4,497 25,549 -230 Hover/Click
Sep24 240517 730.00 739.00 721.00 721.50 -8.75 2,151 13,578 +1,426 Hover/Click
Dec24 240517 744.75 753.00 736.00 736.00 -8.75 488 7,724 +58 Hover/Click
Mar25 240517 756.25 765.50 748.00 748.00 -8.25 45 1,543 -8 Hover/Click
May25 240517 758.00 760.50 752.25 752.25 -7.50 10 176 +4 Hover/Click
Jul25 240517 748.00 748.00 748.00 748.00 -9.00 1 60 -1 Hover/Click
Total Volume and Open Interest 7,194 48,936 +1,249  
Oats(CBOT) Weekly Monthly
Jul24 240517 384.50 387.75 365.00 365.00 -21.00 699 3,283 +9 Hover/Click
Sep24 240517 383.25 385.00 363.25 363.50 -21.25 40 101 +11 Hover/Click
Dec24 240517 384.50 384.50 363.00 365.00 -16.00 68 902 +16 Hover/Click
Mar25 240517 369.00 369.00 369.00 369.00 -16.00 0 2 +0 Hover/Click
Total Volume and Open Interest 807 4,292 +36  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 10 78 -2 Hover/Click
Jul24 240517 19.09 19.15 18.73 18.75 -0.35 272 4,966 +47 Hover/Click
Sep24 240517 15.54 15.55 15.52 15.54 +0.01 70 3,787 +48 Hover/Click
Nov24 240517 15.55 15.60 15.55 15.56 +0.03 4 272 +0 Hover/Click
Total Volume and Open Interest 346 9,129 +95  
Live Cattle(CME) Weekly Monthly
Jun24 240517 179.500 181.200 179.200 181.050 +2.015 15,766 50,666 -1,773 Hover/Click
Aug24 240517 177.800 179.130 177.285 179.050 +1.670 18,160 114,203 +3,162 Hover/Click
Oct24 240517 180.950 181.985 180.600 181.950 +1.320 10,000 50,643 +633 Hover/Click
Dec24 240517 184.830 185.935 184.600 185.900 +1.350 5,069 33,779 +916 Hover/Click
Feb25 240517 188.150 189.185 188.000 189.130 +1.180 1,651 13,375 +219 Hover/Click
Apr25 240517 190.000 191.050 189.900 190.950 +1.050 527 8,132 +159 Hover/Click
Total Volume and Open Interest 51,681 276,556 +3,496  
Feeder Cattle(CME) Weekly Monthly
May24 240517 245.000 246.785 244.785 246.735 +1.885 1,099 3,905 -284 Hover/Click
Aug24 240517 257.775 260.130 257.185 259.850 +2.500 5,034 22,703 +80 Hover/Click
Sep24 240517 258.775 261.100 258.275 260.850 +2.450 1,814 7,358 -80 Hover/Click
Oct24 240517 259.685 261.550 258.935 261.350 +2.400 1,252 7,753 -57 Hover/Click
Nov24 240517 258.730 260.835 258.300 260.525 +2.125 543 4,235 +73 Hover/Click
Jan25 240517 256.380 258.000 255.750 257.585 +2.005 229 2,526 +9 Hover/Click
Mar25 240517 255.300 256.835 254.950 256.200 +1.750 173 483 +53 Hover/Click
Total Volume and Open Interest 10,186 49,070 -178  
Lean Hogs(CME) Weekly Monthly
Jun24 240517 98.250 98.250 96.180 96.500 -1.880 24,942 39,212 -2,262 Hover/Click
Jul24 240517 101.750 101.750 99.630 100.050 -1.580 18,770 69,811 +1,048 Hover/Click
Aug24 240517 100.800 100.800 99.030 99.480 -1.320 11,381 50,483 +288 Hover/Click
Oct24 240517 84.630 84.630 83.650 83.980 -0.700 4,401 55,473 -160 Hover/Click
Dec24 240517 77.180 77.180 76.350 76.750 -0.450 3,196 37,995 +208 Hover/Click
Feb25 240517 81.080 81.080 80.450 80.850 -0.250 1,852 12,649 +280 Hover/Click
Apr25 240517 85.050 85.050 84.480 85.000 -0.050 701 4,424 +74 Hover/Click
May25 240517 88.550 89.000 88.550 89.000 -0.180 5 125 +4  
Total Volume and Open Interest 65,495 271,870 -456  
Class III Milk(CME) Weekly Monthly
May24 240517 18.71 18.75 18.70 18.72 -0.01 355 4,258 +35 Hover/Click
Jun24 240517 21.08 21.53 20.99 21.46 +0.34 741 5,386 +91 Hover/Click
Jul24 240517 20.48 20.71 20.28 20.64 +0.14 174 2,851 +41 Hover/Click
Aug24 240517 19.98 20.25 19.95 20.22 +0.13 194 1,994 +27 Hover/Click
Sep24 240517 19.81 20.04 19.81 19.89 +0.02 121 1,659 +50 Hover/Click
Oct24 240517 19.61 19.80 19.55 19.55 -0.08 10 1,318 +6 Hover/Click
Nov24 240517 19.40 19.55 19.40 19.41 +0.08 11 1,270 +4 Hover/Click
Dec24 240517 18.85 18.89 18.85 18.89 +0.11 8 1,138 +7 Hover/Click
Jan25 240517 18.49 18.50 18.49 18.50 +0.20 1 655 +0 Hover/Click
Feb25 240517 18.40 18.40 18.30 18.40 +0.08 0 667 +0 Hover/Click
Mar25 240517 18.40 18.40 18.33 18.37 +0.07 0 600 +0 Hover/Click
Apr25 240517 18.55 18.55 18.55 18.55 -0.05 17 453 +17 Hover/Click
May25 240517 18.30 18.30 18.30 18.30 unch 0 392 +0 Hover/Click
Total Volume and Open Interest 1,632 23,697 +278  
Cocoa(ICE) Weekly Monthly
Jul24 240517 7350 7685 7137 7348 -45 11,580 46,353 -839 Hover/Click
Sep24 240517 6963 7257 6752 6955 -20 5,353 31,302 +243 Hover/Click
Dec24 240517 6280 6575 6123 6319 -8 3,679 36,356 +11 Hover/Click
Mar25 240517 5739 6012 5591 5771 +3 2,217 16,887 +211 Hover/Click
May25 240517 5563 5820 5427 5596 -1 642 7,330 -29 Hover/Click
Jul25 240517 5481 5700 5361 5512 -5 471 5,398 -66 Hover/Click
Sep25 240517 5425 5581 5354 5451 -11 363 1,868 -80 Hover/Click
Total Volume and Open Interest 24,402 146,936 -502  
Coffee "C"(ICE) Weekly Monthly
May24 240517 208.15 208.15 208.15 208.15 +8.60 4 70 -15 Hover/Click
Jul24 240517 198.40 207.15 197.90 206.60 +8.70 10,987 94,125 -795 Hover/Click
Sep24 240517 197.35 205.95 196.90 205.45 +8.50 6,545 60,371 -324 Hover/Click
Dec24 240517 196.45 204.90 196.15 204.50 +8.45 4,246 36,788 -574 Hover/Click
Mar25 240517 196.05 204.10 195.50 203.75 +8.35 1,830 13,836 +220 Hover/Click
May25 240517 195.75 203.65 195.30 203.35 +8.30 658 4,489 +81 Hover/Click
Total Volume and Open Interest 24,755 219,869 -1,381  
Orange Juice(ICE) Weekly Monthly
Jul24 240517 440.20 448.95 433.50 448.45 +9.95 761 7,683 +134 Hover/Click
Sep24 240517 422.40 429.95 417.60 429.60 +9.00 310 1,492 +63 Hover/Click
Nov24 240517 410.00 418.05 410.00 418.05 +6.75 41 343 +15 Hover/Click
Jan25 240517 405.45 409.80 405.45 409.80 +5.30 3 51 +2 Hover/Click
Mar25 240517 399.80 399.80 399.80 399.80 +1.65 0 4 +0 Hover/Click
May25 240517 389.80 389.80 389.80 389.80 -0.30       Hover/Click
Total Volume and Open Interest 1,115 9,574 +214  
Sugar #11(ICE) Weekly Monthly
Jul24 240517 18.35 18.45 18.06 18.13 -0.20 67,328 359,909 +5,736 Hover/Click
Oct24 240517 18.38 18.47 18.11 18.19 -0.18 36,796 201,561 +4,279 Hover/Click
Mar25 240517 18.68 18.74 18.40 18.49 -0.18 28,473 130,688 +5,715 Hover/Click
May25 240517 18.26 18.31 18.03 18.12 -0.14 13,664 56,752 +3,379 Hover/Click
Jul25 240517 18.10 18.16 17.89 17.98 -0.12 7,760 39,586 -391 Hover/Click
Oct25 240517 18.24 18.24 17.98 18.07 -0.10 4,455 29,315 +475 Hover/Click
Mar26 240517 18.48 18.48 18.27 18.37 -0.08 2,405 13,711 +26 Hover/Click
May26 240517 18.02 18.05 17.89 18.00 -0.03 1,232 5,254 +187 Hover/Click
Jul26 240517 17.83 17.88 17.76 17.88 +0.04 851 6,125 +2 Hover/Click
Total Volume and Open Interest 163,447 848,854 +19,680  
London Cocoa(LCE) Weekly Monthly
Jul24 240517 6222 6495 6028 6121 -108 4,855 44,593 -237 Hover/Click
Sep24 240517 5862 6118 5680 5772 -91 5,846 47,937 +171 Hover/Click
Dec24 240517 5248 5452 5080 5161 -57 4,642 49,591 +291 Hover/Click
Mar25 240517 4674 4915 4580 4660 -14 4,059 47,910 +257 Hover/Click
May25 240517 4465 4678 4374 4452 -13 2,811 18,345 -7 Hover/Click
Jul25 240517 4326 4530 4257 4326 -9 1,812 12,203 +419 Hover/Click
Sep25 240517 4250 4454 4185 4252 -10 711 6,686 +80 Hover/Click
Total Volume and Open Interest 25,192 235,033 +1,282  
London Sugar(LCE) Weekly Monthly
Aug24 240517 538.30 542.00 533.20 534.70 -1.50 7,817 45,328 +654 Hover/Click
Oct24 240517 517.10 520.30 512.60 514.50 -1.50 3,725 18,471 +549 Hover/Click
Dec24 240517 507.60 509.90 502.60 504.70 -2.70 1,924 11,761 -19 Hover/Click
Mar25 240517 510.00 511.90 505.00 507.20 -3.40 1,271 10,847 +229 Hover/Click
May25 240517 513.00 514.00 507.60 509.40 -4.00 541 4,034 +79 Hover/Click
Total Volume and Open Interest 15,884 94,770 +1,752  
Cotton(ICE) Weekly Monthly
Jul24 240517 75.92 76.83 75.55 75.89 -0.35 18,848 105,472 -907 Hover/Click
Oct24 240517 76.96 76.96 75.82 75.82 -0.38 23 250 +7 Hover/Click
Dec24 240517 74.99 75.70 74.71 74.97 -0.22 12,439 88,544 +1,088 Hover/Click
Mar25 240517 76.55 77.27 76.41 76.58 -0.22 3,289 19,527 +353 Hover/Click
May25 240517 78.02 78.55 77.80 77.91 -0.21 1,328 3,431 +430 Hover/Click
Jul25 240517 78.73 79.05 78.53 78.59 -0.17 316 2,212 +119 Hover/Click
Total Volume and Open Interest 36,434 224,237 +1,169  
Crude Oil(NYM) Weekly Monthly
Jun24 240517 79.38 80.14 79.00 80.06 +0.83 230,277 87,602 -44,880 Hover/Click
Jul24 240517 78.92 79.66 78.58 79.58 +0.85 277,247 371,334 +9,597 Hover/Click
Aug24 240517 78.46 79.18 78.15 79.12 +0.85 124,384 198,789 -27 Hover/Click
Sep24 240517 77.94 78.63 77.65 78.58 +0.85 72,973 146,323 +6,973 Hover/Click
Oct24 240517 77.38 78.04 77.10 78.01 +0.84 33,722 102,939 +2,281 Hover/Click
Nov24 240517 76.85 77.48 76.58 77.46 +0.82 11,208 51,074 +648 Hover/Click
Dec24 240517 76.28 76.98 76.09 76.94 +0.79 47,895 182,548 +4,429 Hover/Click
Jan25 240517 75.81 76.48 75.61 76.43 +0.77 5,591 50,156 -105 Hover/Click
Feb25 240517 75.39 75.96 75.30 75.95 +0.75 2,085 31,498 -121 Hover/Click
Mar25 240517 74.92 75.51 74.71 75.48 +0.73 4,791 40,036 +72 Hover/Click
Apr25 240517 74.98 75.06 74.93 75.05 +0.71 1,624 26,228 +157 Hover/Click
May25 240517 74.33 74.64 74.04 74.64 +0.69 1,345 25,776 +542 Hover/Click
Jun25 240517 73.67 74.28 73.52 74.26 +0.67 9,051 96,431 +4 Hover/Click
Jul25 240517 73.53 73.86 73.14 73.86 +0.66 244 22,519 -44 Hover/Click
Aug25 240517 73.47 73.47 73.47 73.47 +0.63 136 14,717 +90 Hover/Click
Sep25 240517 73.12 73.12 73.12 73.12 +0.62 522 23,502 +79 Hover/Click
Total Volume and Open Interest 849,453 1,767,870 -18,821  
e-miNY Crude Oil(NYM)
Jun24 240517 79.400 80.125 79.000 80.050 +0.825 6,795 2,445 -116  
Jul24 240517 78.925 79.650 78.575 79.575 +0.825 4,400 695 +166  
Aug24 240517 78.500 79.125 78.175 79.125 +0.850 81 169 +11  
Sep24 240517 78.300 78.600 78.100 78.575 +0.850 14 153 -1  
Oct24 240517 78.000 78.000 78.000 78.000 +0.825 0 14 +0  
Nov24 240517 77.450 77.450 77.450 77.450 +0.800 9 16 +3  
Dec24 240517 76.525 76.950 76.525 76.950 +0.800 12 221 -4  
Jan25 240517 76.175 76.425 75.800 76.425 +0.775 3 5 -1  
Feb25 240517 75.950 75.950 75.950 75.950 +0.750 0 1 +0  
Mar25 240517 75.400 75.500 75.350 75.500 +0.750 1 3 +0  
Total Volume and Open Interest 11,387 3,800 +12  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240517 245.16 249.24 245.09 248.63 +4.26 49,400 68,478 -3,820 Hover/Click
Jul24 240517 246.80 250.66 246.61 250.12 +4.16 36,682 70,956 +2,784 Hover/Click
Aug24 240517 248.34 251.91 248.24 251.43 +3.89 15,523 35,216 +458 Hover/Click
Sep24 240517 249.73 253.09 249.65 252.70 +3.73 12,307 52,596 -357 Hover/Click
Oct24 240517 250.44 253.62 250.25 253.25 +3.63 6,055 30,553 +241 Hover/Click
Nov24 240517 250.59 253.44 250.27 253.16 +3.48 3,351 28,294 +184 Hover/Click
Dec24 240517 250.10 252.92 249.96 252.70 +3.31 9,688 44,482 -228 Hover/Click
Jan25 240517 251.30 252.97 250.78 252.78 +3.15 2,382 15,970 -13 Hover/Click
Feb25 240517 250.41 252.10 250.07 252.06 +3.06 1,383 5,453 -128 Hover/Click
Mar25 240517 249.13 250.72 248.49 250.47 +3.02 1,616 10,538 +104 Hover/Click
Apr25 240517 246.98 248.64 246.98 248.37 +2.94 908 6,869 +234 Hover/Click
May25 240517 246.49 247.19 245.86 247.03 +2.90 806 4,799 +213 Hover/Click
Jun25 240517 244.60 246.39 244.33 246.07 +2.85 1,186 14,596 +189 Hover/Click
Jul25 240517 245.49 245.73 245.41 245.59 +2.84 166 1,037 -32 Hover/Click
Total Volume and Open Interest 141,887 401,845 -203  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240517 254.28 258.00 253.94 257.42 +3.64 61,883 64,307 -10,127 Hover/Click
Jul24 240517 252.90 256.36 252.50 255.86 +3.48 75,557 108,701 +2,903 Hover/Click
Aug24 240517 249.53 252.98 249.34 252.57 +3.40 37,075 45,259 -1,209 Hover/Click
Sep24 240517 244.82 248.08 244.82 247.73 +3.29 26,065 53,093 -1,052 Hover/Click
Oct24 240517 225.10 228.06 225.10 227.85 +3.13 10,696 31,708 -1,601 Hover/Click
Nov24 240517 219.37 221.67 219.10 221.52 +2.93 5,672 24,092 -29 Hover/Click
Dec24 240517 214.79 217.40 214.79 217.25 +2.76 8,129 30,782 +843 Hover/Click
Jan25 240517 212.89 215.14 212.85 215.09 +2.61 2,077 13,606 +84 Hover/Click
Feb25 240517 214.15 214.97 212.81 214.97 +2.55 872 2,847 +108 Hover/Click
Mar25 240517 215.93 216.53 214.49 216.53 +2.47 1,119 7,286 +259 Hover/Click
Total Volume and Open Interest 230,462 395,677 -9,740  
e-miNY RBOB Gasoline(NYM)
Jun24 240517 257.42 257.42 257.42 257.42 +3.64 1 2 +0  
Jul24 240517 255.86 255.86 255.86 255.86 +3.48        
Aug24 240517 252.57 252.57 252.57 252.57 +3.40        
Sep24 240517 247.73 247.73 247.73 247.73 +3.29        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240517 2.487 2.654 2.485 2.626 +0.131 229,617 117,849 -13,707 Hover/Click
Jul24 240517 2.681 2.809 2.673 2.789 +0.102 152,353 306,374 +9,453 Hover/Click
Aug24 240517 2.747 2.849 2.735 2.832 +0.083 61,859 88,227 -3,303 Hover/Click
Sep24 240517 2.705 2.800 2.703 2.785 +0.069 46,041 183,710 +1,912 Hover/Click
Oct24 240517 2.781 2.853 2.771 2.838 +0.054 65,952 151,480 +8,286 Hover/Click
Nov24 240517 3.124 3.171 3.108 3.153 +0.035 21,582 80,654 +2,038 Hover/Click
Dec24 240517 3.597 3.641 3.582 3.602 +0.012 11,834 74,543 -26 Hover/Click
Jan25 240517 3.859 3.909 3.850 3.867 +0.010 20,775 90,080 +1,227 Hover/Click
Feb25 240517 3.709 3.740 3.684 3.696 +0.008 7,853 42,934 +1,562 Hover/Click
Mar25 240517 3.287 3.334 3.285 3.292 +0.005 15,537 83,047 -1,809 Hover/Click
Apr25 240517 3.044 3.088 3.044 3.049 +0.006 13,563 75,426 +1 Hover/Click
May25 240517 3.090 3.122 3.080 3.089 +0.008 4,562 30,968 +58 Hover/Click
Jun25 240517 3.292 3.296 3.259 3.267 +0.008 3,944 15,361 +603 Hover/Click
Jul25 240517 3.463 3.483 3.445 3.457 +0.008 3,607 22,015 +874 Hover/Click
Aug25 240517 3.500 3.523 3.495 3.501 +0.013 1,500 10,703 +423 Hover/Click
Sep25 240517 3.465 3.493 3.463 3.471 +0.012 1,602 9,340 +157 Hover/Click
Total Volume and Open Interest 675,610 1,561,090 +10,125  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240517 83.43 84.04 83.08 83.98 +0.71 305,714 356,709 -29,529 Hover/Click
Aug24 240517 83.04 83.69 82.74 83.63 +0.76 236,413 408,090 +13,980 Hover/Click
Sep24 240517 82.53 83.19 82.26 83.14 +0.78 137,278 328,505 +7,336 Hover/Click
Oct24 240517 82.01 82.65 81.76 82.60 +0.78 59,984 177,634 +4,381 Hover/Click
Nov24 240517 81.54 82.12 81.24 82.06 +0.76 33,505 126,027 +31 Hover/Click
Dec24 240517 80.99 81.60 80.74 81.54 +0.74 76,177 252,436 +3,300 Hover/Click
Jan25 240517 80.57 81.08 80.26 81.04 +0.72 11,957 71,980 -2,187 Hover/Click
Feb25 240517 80.03 80.59 79.80 80.56 +0.69 7,725 61,829 +415 Hover/Click
Mar25 240517 79.63 80.15 79.36 80.11 +0.67 9,217 58,654 +162 Hover/Click
Apr25 240517 79.16 79.74 79.05 79.70 +0.66 1,991 32,952 -35 Hover/Click
May25 240517 78.80 79.36 78.69 79.33 +0.65 2,044 39,683 +237 Hover/Click
Jun25 240517 78.57 79.04 78.30 79.00 +0.63 13,965 96,472 +224 Hover/Click
Jul25 240517 78.68 78.68 78.68 78.68 +0.63 1,890 19,705 -183 Hover/Click
Aug25 240517 78.34 78.34 78.34 78.34 +0.61 279 14,682 +44 Hover/Click
Total Volume and Open Interest 921,600 2,365,051 -2,098  
Gas Oil(ICE) Weekly Monthly
Jun24 240517 755.25 766.00 755.25 762.50 +13.25 77,981 152,995 -3,614 Hover/Click
Jul24 240517 757.50 767.50 757.25 764.00 +12.25 52,010 147,005 +4,195 Hover/Click
Aug24 240517 759.75 769.00 759.50 765.50 +11.50 21,442 76,071 +933 Hover/Click
Sep24 240517 761.50 770.75 761.25 767.25 +11.00 23,008 83,078 -449 Hover/Click
Oct24 240517 763.50 772.25 763.25 768.75 +10.50 14,074 68,812 +119 Hover/Click
Nov24 240517 760.00 768.00 759.75 765.00 +10.00 5,057 47,849 +40 Hover/Click
Dec24 240517 753.75 761.50 753.25 758.25 +9.25 22,978 94,496 +81 Hover/Click
Jan25 240517 751.75 759.00 751.25 756.00 +9.25 3,995 28,311 +576 Hover/Click
Feb25 240517 752.50 756.50 749.50 753.75 +9.00 444 14,073 +108 Hover/Click
Mar25 240517 747.50 753.75 746.75 750.75 +8.50 2,654 30,448 +407 Hover/Click
Total Volume and Open Interest 230,483 841,818 +3,689  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240517 79.39 80.12 78.99 80.06 +0.83 38,204 35,883 -20,512 Hover/Click
Jul24 240517 78.93 79.65 78.58 79.58 +0.84 67,485 94,253 +7,500 Hover/Click
Aug24 240517 78.47 79.16 78.16 79.12 +0.85 67,989 65,216 +4,495 Hover/Click
Sep24 240517 77.99 78.59 77.65 78.58 +0.85 51,764 57,465 -2,111 Hover/Click
Oct24 240517 77.46 78.01 77.14 78.01 +0.84 24,497 24,177 +942 Hover/Click
Nov24 240517 76.92 77.46 76.69 77.46 +0.82 10,691 12,835 -220 Hover/Click
Dec24 240517 76.57 76.95 76.14 76.94 +0.79 17,860 92,973 +1,445 Hover/Click
Jan25 240517 75.94 76.43 75.94 76.43 +0.77 2,022 11,033 -421 Hover/Click
Feb25 240517 75.47 75.95 75.47 75.95 +0.75 473 6,290 +132 Hover/Click
Mar25 240517 75.02 75.49 75.02 75.49 +0.74 1,249 8,620 +51 Hover/Click
Apr25 240517 75.05 75.05 75.05 75.05 +0.71 264 3,637 +94 Hover/Click
May25 240517 74.64 74.64 74.64 74.64 +0.69 120 3,353 +53 Hover/Click
Jun25 240517 73.68 74.26 73.68 74.26 +0.67 2,851 21,094 +183 Hover/Click
Jul25 240517 73.86 73.86 73.86 73.86 +0.66 46 4,261 +32 Hover/Click
Aug25 240517 73.47 73.47 73.47 73.47 +0.63 12 3,664 -12 Hover/Click
Sep25 240517 73.12 73.12 73.12 73.12 +0.62 55 6,252 +0 Hover/Click
Total Volume and Open Interest 289,958 549,850 -7,890  
US Dollar Index(ICE) Weekly Monthly
Jun24 240517 104.390 104.685 104.280 104.330 -0.015 15,313 39,623 -345 Hover/Click
Sep24 240517 104.120 104.225 103.935 103.935 -0.020 163 813 -5 Hover/Click
Dec24 240517 103.600 103.600 103.585 103.585 -0.020 0 5 +0 Hover/Click
Total Volume and Open Interest 15,476 40,441 -350  
Australian Dollar(CME) Weekly Monthly
Jun24 240517 66.84 67.07 66.55 67.04 +0.18 113,252 195,976 -1,479 Hover/Click
Sep24 240517 67.05 67.23 66.72 67.21 +0.18 362 1,172 +31 Hover/Click
Dec24 240517 66.87 67.34 66.86 67.34 +0.18 10 859 +8 Hover/Click
Total Volume and Open Interest 113,644 198,220 -1,438  
British Pound(CME) Weekly Monthly
Jun24 240517 126.71 127.13 126.47 127.11 +0.33 110,733 208,194 +487 Hover/Click
Sep24 240517 126.77 127.22 126.58 127.21 +0.33 607 3,504 -115 Hover/Click
Dec24 240517 127.19 127.32 126.69 127.32 +0.32 3,917 10,764 +3,914 Hover/Click
Total Volume and Open Interest 115,508 223,361 +4,259  
Canadian Dollar(CME) Weekly Monthly
Jun24 240517 73.47 73.56 73.33 73.52 +0.02 82,512 220,031 +9,614 Hover/Click
Sep24 240517 73.55 73.68 73.46 73.64 +0.02 539 5,213 +66 Hover/Click
Dec24 240517 73.73 73.78 73.59 73.77 +0.02 26 2,539 +24 Hover/Click
Mar25 240517 73.92 73.92 73.72 73.90 +0.02 1 393 +0 Hover/Click
Total Volume and Open Interest 83,105 228,790 +9,717  
Japanese Yen(CME) Weekly Monthly
Jun24 240517 64.65 64.71 64.39 64.53 -0.15 188,058 287,758 -2,536 Hover/Click
Sep24 240517 65.54 65.59 65.27 65.40 -0.16 1,112 2,745 +36 Hover/Click
Dec24 240517 66.39 66.40 66.19 66.26 -0.15 43 846 +14 Hover/Click
Total Volume and Open Interest 191,187 292,391 -2,281  
Swiss Franc(CME) Weekly Monthly
Jun24 240517 110.73 110.75 110.27 110.48 -0.36 33,033 91,574 +863 Hover/Click
Sep24 240517 111.83 111.83 111.43 111.63 -0.37 198 503 -8 Hover/Click
Dec24 240517 112.63 112.80 112.61 112.80 -0.37 1 94 +0 Hover/Click
Total Volume and Open Interest 33,232 92,254 +855  
EuroFX(CME) Weekly Monthly
Jun24 240517 108.82 108.92 108.50 108.89 +0.04 189,968 641,979 +80 Hover/Click
Sep24 240517 109.23 109.37 108.95 109.35 +0.04 3,067 6,205 +807 Hover/Click
Dec24 240517 109.49 109.83 109.44 109.83 +0.04 1,102 2,898 +697 Hover/Click
Total Volume and Open Interest 195,678 656,134 +1,705  
Mexican Peso(CME) Weekly Monthly
Jun24 240517 596.38 599.63 595.38 599.63 +2.38 42,224 262,646 +453 Hover/Click
Sep24 240517 588.50 591.25 587.25 591.25 +2.38 32 617 +25 Hover/Click
Total Volume and Open Interest 42,256 263,277 +478  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240517 61.2200 61.3900 61.0200 61.3900 +0.1700 40,104 50,484 -2,017 Hover/Click
Sep24 240517 61.2200 61.3900 61.0200 61.3900 +0.1700 26 104 +1 Hover/Click
Total Volume and Open Interest 40,130 50,603 -2,016  
Brazilian Real(CME) Weekly Monthly
Jun24 240517 195.00 195.80 194.45 195.70 +1.00 9,304 59,726 -139 Hover/Click
Jul24 240517 194.00 195.25 193.90 195.15 +1.00 78 269 +25  
Aug24 240517 194.55 194.55 194.55 194.55 +0.95        
Sep24 240517 193.95 193.95 193.95 193.95 +1.00       Hover/Click
Total Volume and Open Interest 9,382 59,995 -114  
Bitcoin RR(CME) Weekly Monthly
May24 240517 65815 67865 65345 67365 +1920 6,307 15,759 -947 Hover/Click
Jun24 240517 66045 68375 65890 67915 +1920 1,593 9,108 +92 Hover/Click
Jul24 240517 66735 68990 66565 68555 +1945 1,058 3,536 +465 Hover/Click
Aug24 240517 68990 69590 68990 69230 +2040 48 220 +24 Hover/Click
Sep24 240517 68480 70100 68480 69865 +2130 6 211 -2 Hover/Click
Total Volume and Open Interest 9,012 28,863 -368  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240517 117~300 118~020 117~070 117~100 -0~190 401,678 1,621,419 +3,511 Hover/Click
Sep24 240517 118~070 118~070 117~110 117~140 -0~190 7,339 55,027 +4,322 Hover/Click
Dec24 240517 117~310 118~010 117~120 117~120 -0~190 1 39 +1 Hover/Click
Total Volume and Open Interest 409,018 1,676,485 +7,834  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 109~155 109~185 109~050 109~060 -0~095 1,820,317 4,370,493 -22,935 Hover/Click
Sep24 240517 109~265 109~280 109~140 109~155 -0~095 42,994 77,683 +12,207 Hover/Click
Dec24 240517 110~015 110~015 109~245 109~245 -0~095 1 17 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 106~014 106~040 105~272 105~280 -0~060 1,200,250 6,224,339 -28,270 Hover/Click
Sep24 240517 106~154 106~166 106~076 106~082 -0~062 41,657 87,486 +26,849 Hover/Click
Dec24 240517 106~186 106~186 106~186 106~186 -0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 101~241 101~254 101~221 101~223 -0~020 872,792 4,039,343 +4,060 Hover/Click
Sep24 240517 102~041 102~051 102~015 102~016 -0~022 8,937 15,339 +3,756 Hover/Click
Dec24 240517 102~143 102~143 102~143 102~143 -0~022       Hover/Click
Total Volume and Open Interest 881,729 4,054,682 +7,816  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240517 94.980 94.990 94.970 94.975 -0.015 43,845 271,112 -3,627  
Sep24 240517 95.195 95.210 95.175 95.180 -0.030 48,423 238,677 -1,879  
Dec24 240517 95.415 95.420 95.380 95.390 -0.045 56,775 303,211 +1,033  
Mar25 240517 95.610 95.615 95.570 95.585 -0.055 38,669 189,585 +398  
Jun25 240517 95.790 95.795 95.745 95.760 -0.060 39,818 184,820 +317  
Sep25 240517 95.935 95.940 95.885 95.905 -0.065 33,754 126,705 -1,962  
Dec25 240517 96.060 96.065 96.010 96.030 -0.065 29,708 153,188 -1,884  
Mar26 240517 96.165 96.165 96.105 96.130 -0.065 19,903 106,660 +353  
Jun26 240517 96.235 96.245 96.185 96.210 -0.065 12,577 70,616 +1,138  
Sep26 240517 96.295 96.305 96.245 96.270 -0.065 13,057 52,531 -1,906  
Dec26 240517 96.350 96.350 96.295 96.315 -0.065 13,474 63,232 -337  
Mar27 240517 96.390 96.390 96.335 96.355 -0.065 12,458 55,759 +117  
Jun27 240517 96.425 96.425 96.370 96.390 -0.065 7,022 44,924 +367  
Sep27 240517 96.450 96.450 96.395 96.410 -0.065 6,012 34,962 -1,247  
Dec27 240517 96.460 96.460 96.405 96.420 -0.065 5,210 36,929 -87  
Mar28 240517 96.465 96.465 96.415 96.425 -0.065 4,218 13,506 +348  
Jun28 240517 96.470 96.470 96.415 96.425 -0.065 3,044 12,159 +387  
Sep28 240517 96.455 96.460 96.410 96.420 -0.060 1,862 6,005 +711  
Total Volume and Open Interest 391,985 2,221,467 -7,862  
Ultra T-Bond(CBOT)
Jun24 240517 125~04 125~09 124~02 124~05 -0~29 335,226 1,668,679 -4,043  
Sep24 240517 125~11 125~13 124~08 124~10 -0~29 12,187 12,549 +8,408  
Dec24 240517 125~16 125~16 125~16 125~16 -0~29        
Total Volume and Open Interest 347,413 1,681,228 +4,365  
Ultra 10-Yr T-Note(CBOT)
Jun24 240517 112~260 112~295 112~120 112~135 -0~125 538,090 2,137,517 +9,172  
Sep24 240517 113~115 113~125 112~275 112~290 -0~130 18,030 41,809 +13,236  
Dec24 240517 113~080 113~080 113~080 113~080 -0~130        
Total Volume and Open Interest 556,120 2,179,326 +22,408  
30 Day Federal Funds(CBOT)
May24 240517 94.673 94.673 94.670 94.673 unch 8,266 434,392 +589  
Jun24 240517 94.680 94.680 94.675 94.680 unch 6,950 125,735 +1,702  
Jul24 240517 94.690 94.690 94.685 94.690 unch 20,119 350,108 -1,489  
Aug24 240517 94.750 94.750 94.740 94.745 unch 87,533 266,160 +6,621  
Sep24 240517 94.800 94.805 94.790 94.795 -0.005 5,375 46,386 -1,041  
Oct24 240517 94.880 94.885 94.865 94.870 -0.010 44,581 153,286 +3,341  
Total Volume and Open Interest 232,891 1,641,539 +12,927  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240517 144.21 144.21 144.00 144.01 -0.18 610 12,556 +77 Hover/Click
Sep24 240517 143.34 143.34 143.34 143.34 -0.18 0 9 +0 Hover/Click
Dec24 240517 142.44 142.44 142.44 142.44 -0.18       Hover/Click
Total Volume and Open Interest 610 12,565 +77  
Euro-Buxl(EUREX)
Jun24 240517 130.96 131.00 129.46 129.86 -1.70 113,876 237,543 -6,646  
Sep24 240517 132.00 132.00 131.20 131.58 -1.80 1,249 3,199 +1,080  
Dec24 240517 132.04 132.04 132.04 132.04 -1.66        
Total Volume and Open Interest 115,125 240,742 -5,566  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240517 131.35 131.45 130.65 130.82 -0.76 850,257 1,407,273 -107,056 Hover/Click
Sep24 240517 132.18 132.18 131.40 131.58 -0.78 4,094 21,421 +3,228 Hover/Click
Dec24 240517 131.31 131.31 131.31 131.31 -0.66       Hover/Click
Total Volume and Open Interest 854,351 1,428,694 -103,828  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240517 116.98 117.06 116.61 116.69 -0.42 819,395 1,387,054 -40,064 Hover/Click
Sep24 240517 116.40 116.42 116.14 116.15 -0.42 1,162 2,866 +373 Hover/Click
Dec24 240517 117.97 117.97 117.97 117.97 -0.40       Hover/Click
Total Volume and Open Interest 820,557 1,389,920 -39,691  
Euro-Schatz(EUREX)
Jun24 240517 105.28 105.28 105.14 105.15 -0.14 577,681 2,311,789 -89,965  
Sep24 240517 105.63 105.63 105.46 105.48 -0.15 2,373 25,887 +1,138  
Dec24 240517 106.29 106.29 106.29 106.29 -0.15        
Total Volume and Open Interest 580,054 2,337,676 -88,827  
3-Mth Euribor(EUREX)
Jun24 240517 96.270 96.275 96.260 96.270 -0.010 1,282 5,799 +205  
Sep24 240517 96.510 96.510 96.485 96.495 -0.030 3,342 3,289 +704  
Dec24 240517 96.730 96.730 96.690 96.705 -0.050 29,372 3,407 +211  
Total Volume and Open Interest 107,128 46,849 +1,917  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240517 98~13 98~15 97~28 97~31 -0~21 225,214 663,668 +1,576 Hover/Click
Sep24 240517 98~08 98~08 98~03 98~04 -0~21 1,075 2,044 +966 Hover/Click
Total Volume and Open Interest 226,289 665,712 +2,542  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240517 96.270 96.280 96.255 96.265 -0.010 123,272 718,281 +10,302  
Sep24 240517 96.510 96.520 96.480 96.490 -0.030 176,591 475,515 +7,289  
Dec24 240517 96.740 96.745 96.685 96.695 -0.055 168,517 508,341 +4,686  
Total Volume and Open Interest 1,209,173 4,186,567 +36,464  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240517 95.66 95.66 95.65 95.66 unch 69,361 257,303 -13,754  
Sep24 240517 95.67 95.69 95.66 95.69 +0.01 74,128 320,185 -2,150  
Dec24 240517 95.73 95.74 95.70 95.74 +0.01 67,738 251,698 +2,810  
Mar25 240517 95.82 95.84 95.81 95.84 +0.01 33,371 139,905 +3,021  
Jun25 240517 95.94 95.95 95.92 95.95 unch 22,259 113,406 +1,845  
Sep25 240517 96.03 96.04 96.01 96.03 -0.01 17,176 84,802 -4,291  
Dec25 240517 96.10 96.12 96.08 96.10 -0.01 18,111 86,765 +2,412  
Mar26 240517 96.15 96.16 96.13 96.14 -0.02 6,029 50,303 +584  
Jun26 240517 96.16 96.18 96.15 96.15 -0.03 128 5,695 -14  
Sep26 240517 96.17 96.17 96.15 96.15 -0.02 0 619 +0  
Total Volume and Open Interest 308,301 1,311,238 -9,537  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240517 95.80 95.81 95.77 95.78 -0.03 231,749 1,166,383 +4,853  
Sep24 240517 95.78 95.78 95.78 95.78 -0.03        
Total Volume and Open Interest 231,749 1,166,383 +4,853  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240517 96.16 96.17 96.13 96.16 -0.01 276,875 875,765 +6,595  
Sep24 240517 96.16 96.16 96.16 96.16 -0.01        
Total Volume and Open Interest 276,875 875,765 +6,595  
Gold(CMX) Weekly Monthly
Jun24 240517 2381.4 2427.4 2377.8 2417.4 +31.9 191,026 239,604 -14,466 Hover/Click
Aug24 240517 2403.6 2450.1 2400.8 2440.4 +32.1 28,565 232,745 +9,838 Hover/Click
Oct24 240517 2428.3 2471.6 2423.5 2463.4 +32.4 1,807 16,217 +945 Hover/Click
Dec24 240517 2449.7 2496.3 2446.3 2486.4 +32.5 1,516 29,069 +200 Hover/Click
Feb25 240517 2474.3 2516.0 2472.0 2509.6 +32.5 266 5,262 -1 Hover/Click
Apr25 240517 2495.2 2536.0 2491.5 2530.0 +32.8 127 2,433 +63 Hover/Click
Jun25 240517 2550.1 2551.0 2550.1 2550.1 +33.0 1 1,254 +1 Hover/Click
Aug25 240517 2569.0 2569.0 2569.0 2569.0 +33.0 0 22 +0 Hover/Click
Oct25 240517 2587.4 2587.4 2587.4 2587.4 +33.0 0 25 +0 Hover/Click
Dec25 240517 2605.1 2605.1 2605.1 2605.1 +33.0 0 1,901 +0 Hover/Click
Feb26 240517 2625.3 2625.3 2625.3 2625.3 +33.0 0 1 +0 Hover/Click
Total Volume and Open Interest 223,670 528,847 -3,428  
Silver(CMX) Weekly Monthly
May24 240517 2976.0 3160.5 2976.0 3104.7 +138.2 29 202 -7 Hover/Click
Jul24 240517 2982.5 3185.0 2970.0 3125.9 +138.3 91,444 144,196 +1,657 Hover/Click
Sep24 240517 3016.5 3215.5 3000.5 3157.1 +139.8 3,173 18,318 +963 Hover/Click
Dec24 240517 3056.5 3257.0 3041.0 3199.2 +142.3 1,517 11,613 +185 Hover/Click
Mar25 240517 3109.5 3292.5 3090.0 3241.3 +143.7 186 2,228 +29 Hover/Click
May25 240517 3202.0 3269.3 3202.0 3269.3 +144.3 39 193 +8 Hover/Click
Jul25 240517 3336.0 3346.0 3294.8 3294.8 +143.9 6 61 +3 Hover/Click
Total Volume and Open Interest 96,910 178,300 +2,891  
Platinum(NYMEX) Weekly Monthly
Jul24 240517 1071.8 1100.5 1062.0 1090.0 +18.7 34,801 76,775 +1,013 Hover/Click
Oct24 240517 1084.6 1110.9 1073.2 1100.5 +18.3 1,905 11,417 +255 Hover/Click
Jan25 240517 1094.2 1120.4 1086.2 1110.7 +17.5 600 1,505 +31 Hover/Click
Apr25 240517 1104.2 1129.5 1096.1 1119.9 +16.3 375 294 +97 Hover/Click
Total Volume and Open Interest 37,854 90,361 +1,391  
Palladium(NYMEX) Weekly Monthly
Jun24 240517 992.50 1017.00 968.00 1010.80 +12.40 6,544 17,208 -1,640 Hover/Click
Sep24 240517 1004.00 1025.00 979.50 1018.00 +12.10 2,650 9,483 +1,319 Hover/Click
Dec24 240517 1002.00 1027.20 1002.00 1027.20 +11.20 30 171 +0 Hover/Click
Total Volume and Open Interest 9,244 26,892 -309  
Copper(CMX) Weekly Monthly
May24 240517 486.50 507.05 486.50 505.70 +16.50 1,150 2,283 -48 Hover/Click
Jul24 240517 488.25 508.95 484.85 505.00 +17.30 106,740 159,184 -2,433 Hover/Click
Sep24 240517 481.55 500.90 477.65 496.35 +15.80 32,643 75,140 -104 Hover/Click
Dec24 240517 479.90 498.00 476.80 494.00 +14.55 9,812 41,387 -1,036 Hover/Click
Mar25 240517 479.00 495.40 477.40 492.60 +14.20 4,688 8,305 -92 Hover/Click
Total Volume and Open Interest 161,644 300,271 -1,085  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240517 39995 40147 39955 40137 +127 120,771 99,604 +379 Hover/Click
Sep24 240517 40414 40549 40362 40539 +129 272 635 +74 Hover/Click
Dec24 240517 40556 40556 40556 40556 +126 0 15 +0 Hover/Click
Mar25 240517 40789 40789 40789 40789 +127 0 3 +0 Hover/Click
Total Volume and Open Interest 121,043 100,257 +453  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240517 39993 40146 39953 40137 +127 68,878 20,832 -470 Hover/Click
Sep24 240517 40425 40547 40363 40539 +129 427 1,054 +23 Hover/Click
Dec24 240517 40400 40556 40400 40556 +126 2 20 +2 Hover/Click
Mar25 240517 40789 40789 40789 40789 +127 0 1 +0 Hover/Click
Total Volume and Open Interest 69,307 21,907 -445  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240517 5318.25 5328.75 5305.75 5327.25 +7.00 1,207,843 2,092,386 -4,433 Hover/Click
Sep24 240517 5381.50 5389.75 5367.00 5388.50 +7.00 2,705 33,405 +2,728 Hover/Click
Dec24 240517 5444.00 5447.25 5426.25 5447.00 +7.25 419 4,775 +676 Hover/Click
Mar25 240517 5505.75 5505.75 5505.75 5505.75 +9.00 0 283 +0 Hover/Click
Total Volume and Open Interest 1,210,967 2,131,645 -1,029  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240517 5317.25 5328.75 5305.50 5327.25 +7.00 735,097 263,847 +757 Hover/Click
Sep24 240517 5376.25 5389.25 5366.75 5388.50 +7.00 1,469 3,624 +76 Hover/Click
Dec24 240517 5437.25 5447.00 5427.50 5447.00 +7.25 224 514 +26 Hover/Click
Mar25 240517 5505.75 5505.75 5505.75 5505.75 +9.00 0 27 +0 Hover/Click
Total Volume and Open Interest 736,790 268,019 +859  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240517 18642.00 18686.75 18545.00 18635.25 -14.75 548,582 244,698 -5,345 Hover/Click
Sep24 240517 18889.75 18920.75 18781.25 18870.75 -13.75 685 3,755 +75 Hover/Click
Dec24 240517 19104.75 19135.75 19016.50 19091.75 -11.75 14 192 +5 Hover/Click
Total Volume and Open Interest 549,281 248,655 -5,265  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240517 18640.00 18686.50 18545.00 18635.25 -14.75 1,032,088 79,486 -2,790 Hover/Click
Sep24 240517 18884.75 18921.25 18777.50 18870.75 -13.75 3,853 4,149 +47 Hover/Click
Dec24 240517 19107.75 19140.00 19000.25 19091.75 -11.75 138 347 -13 Hover/Click
Total Volume and Open Interest 1,036,079 84,004 -2,756  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240517 3027.90 3031.10 3018.20 3029.30 +2.50 7,790 38,231 +691 Hover/Click
Sep24 240517 3056.40 3056.40 3051.10 3056.40 +0.50 1 4 +1 Hover/Click
Dec24 240517 3070.40 3070.40 3070.40 3070.40 +1.00       Hover/Click
Total Volume and Open Interest 7,791 38,235 +692  
Volatility Index(CBOE)
May24 240517 12.91 13.00 12.60 12.65 -0.18 63,475 98,754 -10,836  
Jun24 240517 13.81 13.85 13.55 13.61 -0.13 63,484 174,608 +10,878  
Jul24 240517 14.62 14.65 14.30 14.35 -0.25 23,242 72,412 +5,909  
Aug24 240517 15.24 15.27 14.95 14.97 -0.18 10,951 35,239 +1,543  
Total Volume and Open Interest 174,267 452,197 +8,848  
S & P 600(CME)
Jun24 240517 1343.40 1346.70 1342.00 1343.40 -2.10 6 588 -1  
Sep24 240517 1358.60 1358.60 1358.60 1358.60 -2.20        
Total Volume and Open Interest 6 588 -1  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240517 2103.40 2109.20 2097.40 2105.50 +0.60 137,878 460,262 -2,264 Hover/Click
Sep24 240517 2126.00 2131.10 2120.50 2128.10 +0.70 147 1,495 +19 Hover/Click
Dec24 240517 2145.50 2145.50 2145.50 2145.50 -0.80       Hover/Click
Total Volume and Open Interest 138,025 461,757 -2,245  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240517 2103.60 2109.30 2097.30 2105.50 +0.60 42,501 29,879 +2,350 Hover/Click
Sep24 240517 2126.40 2131.20 2120.00 2128.10 +0.70 279 2,759 +46 Hover/Click
Dec24 240517 2145.50 2145.50 2145.50 2145.50 -0.80 1 13 -1 Hover/Click
Total Volume and Open Interest 42,781 32,656 +2,395  
Nikkei 225(CME)
Jun24 240517 38545 38870 38545 38755 +185 5,164 15,589 -26  
Sep24 240517 38680 38895 38615 38790 +190 7 67 -1  
Total Volume and Open Interest 5,171 15,656 -27  
Nikkei 225(SGX) Weekly Monthly
Jun24 240517 38880 38975 38525 38745 -140 35,483 107,459 -306  
Sep24 240517 38760 38820 38695 38695 -140 6 493 +1  
Dec24 240517 38465 38465 38465 38465 -135 0 4,737 +0  
Total Volume and Open Interest 35,489 115,437 -305  
Nikkei 225 Mini(JPX)
Jun24 240517 38870 38975 38530 38740 -150 888,933 384,260 +4,777  
Sep24 240517 38845 38945 38510 38740 -160 32,187 15,619 +308  
Dec24 240517 38570 38710 38280 38490 -140 2,142 5,107 -117  
Total Volume and Open Interest 936,336 419,411 +5,465  
Nikkei 225(JPX)
Jun24 240517 38870 38970 38530 38740 -150 59,927 210,098 +1,422  
Sep24 240517 38840 38940 38510 38740 -160 699 10,524 +566  
Dec24 240517 38600 38600 38350 38490 -140 74 42,430 -10  
Total Volume and Open Interest 60,702 284,872 +1,976  
Nikkei 225(CME) Yen
Jun24 240517 38535 38860 38535 38745 +185 20,178 49,211 -560  
Sep24 240517 38720 38800 38630 38715 +180 2 34 +0  
Dec24 240517 38785 38785 38785 38785 +205        
Total Volume and Open Interest 20,180 49,245 -560  
Nikkei 225(CME) e-Mini Yen
Jun24 240517 38745 38745 38745 38745 +185 0 1 +0  
Sep24 240517 38715 38715 38715 38715 +180        
Dec24 240517 38785 38785 38785 38785 +205        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240517 8178.0 8192.5 8136.0 8161.0 -29.0 46,009 98,174 -62,589  
Jun24 240517 8131.5 8150.5 8092.0 8124.0 -22.5 48,567 186,168 +44,354  
Jul24 240517 8132.5 8145.0 8120.0 8145.0 -22.5        
Sep24 240517 8172.0 8202.0 8167.0 8202.0 -22.5 1 0 +0  
Dec24 240517 8253.5 8253.5 8253.5 8253.5 -22.5 4 18 +0  
Mar25 240517 8317.5 8317.5 8317.5 8317.5 -22.5        
Total Volume and Open Interest 94,581 284,360 -18,235  
Hang Seng Index(HKFE) Weekly Monthly
May24 240517 19343 19607 19332 19542 +212 118,120 137,987 +7,978  
Jun24 240517 19290 19526 19271 19467 +211 3,797 21,522 +1,155  
Jul24 240517 19573 19573 19377 19377 +211 3 153 +1  
Total Volume and Open Interest 122,567 174,363 +9,250  
DAX(EUREX) Weekly Monthly
Jun24 240517 18785.0 18814.0 18708.0 18793.0 -21.0 37,525 67,099 +2,262  
Sep24 240517 18986.0 18986.0 18986.0 18986.0 -22.0 7 107 +3  
Dec24 240517 19169.0 19169.0 19169.0 19169.0 -23.0 3 158 +3  
Total Volume and Open Interest 37,535 67,364 +2,268  
Mini-DAX(EUREX)
Jun24 240517 18788.0 18814.0 18708.0 18793.0 -21.0 29,083 10,694 +405  
Sep24 240517 18957.0 19007.0 18917.0 18986.0 -22.0 36 108 +5  
Dec24 240517 19169.0 19169.0 19169.0 19169.0 -23.0 0 7 -1  
Total Volume and Open Interest 29,119 10,809 +409  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240517 5058 5070 5038 5062 -8 678,611 2,787,837 +72,163  
Sep24 240517 5095 5105 5085 5105 -8 5,344 44,542 +4,726  
Dec24 240517 5133 5133 5133 5133 -9 0 40,521 +0  
Total Volume and Open Interest 688,955 2,878,355 +81,889  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240517 11981 12065 11971 12038 +83 32,002 173,040 +4,790  
Sep24 240517 12045 12070 12043 12070 +84 15 100 +15  
Dec24 240517 12108 12108 12108 12108 +85 0 1,202 +0  
Total Volume and Open Interest 32,017 174,350 +4,805  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240517 8459.50 8464.00 8423.50 8443.00 -11.00 81,747 568,428 +3,760  
Sep24 240517 8479.00 8480.00 8479.00 8480.00 -10.50 59 219 +54  
Dec24 240517 8539.00 8539.00 8539.00 8539.00 -10.50 0 211 +0  
Total Volume and Open Interest 81,806 568,858 +3,814  
SPI 200(SFE) Weekly Monthly
Jun24 240517 7920.0 7921.0 7838.0 7841.0 -78.0 55,789 286,941 +7,677  
Sep24 240517 7821.0 7821.0 7821.0 7821.0 -77.0 2 184 +0  
Dec24 240517 7804.0 7804.0 7804.0 7804.0 -77.0 0 44 +0  
Total Volume and Open Interest 56,423 287,909 +8,030  
FTSE MIB(ISE)
Jun24 240517 35025.00 35155.00 35015.00 35091.00 -17.00 12,215 123,009 +98  
Sep24 240517 35230.00 35320.00 35205.00 35250.00 -17.00 44 269 +20  
Dec24 240517 35173.00 35173.00 35173.00 35173.00 -17.00        
Total Volume and Open Interest 12,259 123,278 +118  
KOSPI 200(KFE)
Jun24 240517 374.35 375.60 371.20 371.35 -4.65 254,717 269,260 +3,760  
Sep24 240517 376.85 377.80 373.55 373.60 -4.60 537 18,139 -188  
Dec24 240517 379.00 379.20 376.25 376.25 -4.70 14 16,184 +55  
Total Volume and Open Interest 255,268 308,770 +3,423  
GSCI(CME) Weekly Monthly
Jun24 240517 584.95 588.00 584.80 587.70 +6.25 1 492 -1  
Jul24 240517 587.10 587.10 587.10 587.10 +6.25        
Aug24 240517 584.60 584.60 584.60 584.60 +1.25        
Total Volume and Open Interest 1 492 -1  
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?