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 Mon May 20, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240520 1227.25 1250.75 1224.00 1248.00 +20.00 133,101 359,915 +11,126 Hover/Click
Aug24 240520 1224.50 1245.50 1220.50 1243.00 +17.75 27,821 47,144 +1,582 Hover/Click
Sep24 240520 1203.50 1223.00 1200.75 1220.50 +15.25 14,513 30,451 +2,258 Hover/Click
Nov24 240520 1201.00 1220.00 1198.25 1216.75 +13.50 50,359 203,141 +5,922 Hover/Click
Jan25 240520 1218.00 1230.50 1209.50 1227.75 +13.75 5,863 39,976 +772 Hover/Click
Mar25 240520 1208.75 1227.25 1207.25 1223.25 +12.50 6,129 62,647 +1,290 Hover/Click
May25 240520 1211.25 1229.00 1209.50 1224.50 +11.25 1,621 17,946 +349 Hover/Click
Jul25 240520 1216.75 1234.25 1215.25 1229.25 +10.25 1,019 9,678 +275 Hover/Click
Aug25 240520 1221.50 1225.75 1209.50 1221.50 +10.25 109 485 +49 Hover/Click
Sep25 240520 1199.00 1199.00 1199.00 1199.00 +9.50 76 141 -5 Hover/Click
Nov25 240520 1180.00 1195.50 1178.75 1190.50 +8.75 469 8,610 +73 Hover/Click
Jan26 240520 1198.75 1198.75 1198.75 1198.75 +8.50 1 51 +1 Hover/Click
Mar26 240520 1197.75 1197.75 1197.75 1197.75 +8.50 0 26 +0 Hover/Click
May26 240520 1200.00 1200.00 1200.00 1200.00 +8.25 0 44 +0 Hover/Click
Total Volume and Open Interest 241,085 780,483 +23,694  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240520 368.60 375.60 365.60 374.10 +5.30 51,317 222,058 -72 Hover/Click
Aug24 240520 365.20 372.10 363.60 370.90 +4.70 16,066 39,735 -608 Hover/Click
Sep24 240520 363.90 369.30 362.50 368.60 +3.90 10,222 34,073 -894 Hover/Click
Oct24 240520 362.40 367.60 361.90 367.00 +3.20 5,465 24,071 -242 Hover/Click
Dec24 240520 365.50 369.90 364.50 369.20 +2.90 21,720 96,459 +914 Hover/Click
Jan25 240520 365.50 370.20 365.10 369.50 +2.60 2,732 14,638 +416 Hover/Click
Mar25 240520 364.00 367.90 363.00 367.20 +2.40 1,843 14,895 +519 Hover/Click
May25 240520 362.10 366.50 362.00 366.00 +2.20 783 4,320 -57 Hover/Click
Jul25 240520 364.40 366.80 362.70 366.30 +1.80 209 2,796 -11 Hover/Click
Aug25 240520 364.00 364.90 362.80 364.90 +1.80 156 827 +55 Hover/Click
Total Volume and Open Interest 110,589 455,493 +23  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240520 45.40 46.62 45.20 46.32 +1.05 71,457 229,177 -2,938 Hover/Click
Aug24 240520 45.60 46.85 45.45 46.56 +1.02 15,070 56,971 +112 Hover/Click
Sep24 240520 45.82 47.01 45.65 46.72 +0.98 10,291 37,593 +826 Hover/Click
Oct24 240520 45.97 47.13 45.79 46.79 +0.90 6,313 25,673 +201 Hover/Click
Dec24 240520 46.33 47.46 46.11 47.09 +0.85 23,160 132,465 +1,483 Hover/Click
Jan25 240520 46.57 47.59 46.30 47.21 +0.80 4,312 21,532 +27 Hover/Click
Mar25 240520 46.46 47.67 46.41 47.29 +0.78 2,183 21,349 -212 Hover/Click
May25 240520 46.63 47.83 46.58 47.43 +0.76 971 6,135 -72 Hover/Click
Jul25 240520 47.25 47.98 46.76 47.56 +0.73 330 3,134 -1 Hover/Click
Aug25 240520 47.40 47.40 47.40 47.40 +0.73 139 827 +14 Hover/Click
Total Volume and Open Interest 134,495 540,142 -536  
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 240520 452.75 463.50 452.25 460.50 +8.00 217,848 663,442 -2,787 Hover/Click
Sep24 240520 463.50 473.25 462.50 471.00 +8.50 81,817 286,816 -611 Hover/Click
Dec24 240520 477.00 486.50 476.75 484.25 +7.75 99,641 419,786 +484 Hover/Click
Mar25 240520 489.75 498.75 489.50 496.75 +7.25 10,346 65,454 -431 Hover/Click
May25 240520 497.75 506.25 497.50 504.50 +7.00 2,662 15,597 +228 Hover/Click
Jul25 240520 502.75 511.25 502.75 509.75 +6.50 2,405 32,149 +171 Hover/Click
Sep25 240520 485.25 492.50 485.25 491.00 +4.75 770 5,180 +204 Hover/Click
Dec25 240520 487.00 493.50 486.75 491.75 +4.25 1,751 36,207 +2 Hover/Click
Mar26 240520 497.00 503.25 497.00 501.50 +4.00 22 967 +1 Hover/Click
May26 240520 507.50 507.50 507.50 507.50 +3.75 8 132 +8 Hover/Click
Total Volume and Open Interest 417,295 1,529,124 -2,721  
Wheat(CBOT) Weekly Monthly
Jul24 240520 654.00 691.25 654.00 688.75 +37.50 62,410 197,330 -735 Hover/Click
Sep24 240520 673.25 710.75 673.25 708.75 +36.75 18,396 81,068 -410 Hover/Click
Dec24 240520 699.50 733.50 699.25 731.50 +35.00 14,051 79,177 +754 Hover/Click
Mar25 240520 720.25 751.50 720.25 749.50 +33.25 3,991 20,289 +343 Hover/Click
May25 240520 727.25 756.75 727.00 755.25 +31.50 1,591 5,911 +40 Hover/Click
Jul25 240520 719.00 746.25 719.00 745.75 +27.50 1,363 6,184 +58 Hover/Click
Total Volume and Open Interest 102,185 393,383 +67  
Wheat(KCBT) Weekly Monthly
Jul24 240520 662.00 700.75 662.00 696.75 +35.00 26,273 113,858 -965 Hover/Click
Sep24 240520 675.25 714.25 675.25 710.75 +35.25 13,793 58,757 +207 Hover/Click
Dec24 240520 699.00 734.75 699.00 731.25 +34.50 8,680 45,124 -307 Hover/Click
Mar25 240520 715.75 750.50 715.75 747.50 +33.75 1,702 10,786 +228 Hover/Click
May25 240520 724.00 755.25 724.00 753.00 +33.00 569 2,150 -37 Hover/Click
Jul25 240520 713.00 743.25 713.00 742.75 +29.50 219 1,721 +23 Hover/Click
Sep25 240520 719.25 745.00 719.25 744.75 +28.00 31 230 +10 Hover/Click
Total Volume and Open Interest 51,291 232,825 -844  
Wheat(MGE) Weekly Monthly
Jul24 240520 711.50 743.25 711.50 739.25 +27.75 4,656 25,011 -538 Hover/Click
Sep24 240520 721.00 753.00 721.00 749.50 +28.00 2,401 14,192 +614 Hover/Click
Dec24 240520 735.75 767.00 734.75 764.25 +28.25 589 7,804 +80 Hover/Click
Mar25 240520 748.00 777.25 746.25 776.25 +28.25 76 1,567 +24 Hover/Click
May25 240520 778.00 780.00 778.00 778.25 +26.00 3 173 -3 Hover/Click
Jul25 240520 771.50 771.50 771.50 771.50 +23.50 1 61 +1 Hover/Click
Total Volume and Open Interest 7,726 49,114 +178  
Oats(CBOT) Weekly Monthly
Jul24 240520 367.25 376.75 364.00 365.75 +0.75 991 3,081 -202 Hover/Click
Sep24 240520 364.25 377.25 364.25 367.50 +4.00 104 109 +8 Hover/Click
Dec24 240520 367.00 374.25 362.75 365.25 +0.25 161 947 +45 Hover/Click
Mar25 240520 370.00 370.00 369.25 369.25 +0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 1,256 4,143 -149  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 10 78 -2 Hover/Click
Jul24 240520 18.77 18.86 18.70 18.85 +0.10 291 4,974 +8 Hover/Click
Sep24 240520 15.52 15.56 15.52 15.56 +0.02 73 3,844 +57 Hover/Click
Nov24 240520 15.55 15.58 15.54 15.58 +0.02 8 274 +2 Hover/Click
Total Volume and Open Interest 381 9,205 +76  
Live Cattle(CME) Weekly Monthly
Jun24 240520 181.350 181.800 181.050 181.485 +0.435 22,148 46,558 -4,108 Hover/Click
Aug24 240520 179.200 179.830 178.330 178.550 -0.500 23,837 115,557 +1,354 Hover/Click
Oct24 240520 182.100 182.685 181.580 181.830 -0.120 10,333 51,823 +1,180 Hover/Click
Dec24 240520 186.000 186.600 185.785 186.050 +0.150 5,465 33,995 +216 Hover/Click
Feb25 240520 189.130 189.700 188.985 189.285 +0.155 2,528 13,697 +322 Hover/Click
Apr25 240520 190.900 191.485 190.750 191.035 +0.085 846 8,387 +255 Hover/Click
Total Volume and Open Interest 65,442 275,848 -708  
Feeder Cattle(CME) Weekly Monthly
May24 240520 247.050 247.650 246.300 246.700 -0.035 1,034 3,597 -308 Hover/Click
Aug24 240520 260.000 260.980 257.950 258.480 -1.370 5,445 22,882 +179 Hover/Click
Sep24 240520 260.900 261.980 259.230 259.650 -1.200 1,921 7,213 -145 Hover/Click
Oct24 240520 261.450 262.400 259.775 260.250 -1.100 1,571 7,879 +126 Hover/Click
Nov24 240520 260.550 261.525 259.150 259.650 -0.875 794 4,314 +79 Hover/Click
Jan25 240520 258.480 258.480 256.480 256.950 -0.635 398 2,529 +3 Hover/Click
Mar25 240520 256.480 257.130 255.285 255.785 -0.415 233 559 +76 Hover/Click
Total Volume and Open Interest 11,487 49,132 +62  
Lean Hogs(CME) Weekly Monthly
Jun24 240520 96.680 97.380 96.130 96.930 +0.430 22,603 37,329 -1,883 Hover/Click
Jul24 240520 100.450 100.800 99.280 99.950 -0.100 17,060 70,560 +749 Hover/Click
Aug24 240520 100.080 100.150 98.600 99.200 -0.280 9,857 51,821 +1,338 Hover/Click
Oct24 240520 83.980 84.630 83.600 84.130 +0.150 4,505 55,571 +98 Hover/Click
Dec24 240520 77.030 77.400 76.580 77.000 +0.250 3,110 38,386 +391 Hover/Click
Feb25 240520 80.830 81.400 80.830 81.250 +0.400 1,250 12,991 +342 Hover/Click
Apr25 240520 85.430 85.450 85.050 85.350 +0.350 330 4,494 +70 Hover/Click
May25 240520 89.500 89.500 89.500 89.500 +0.500 14 131 +6  
Total Volume and Open Interest 58,884 272,988 +1,118  
Class III Milk(CME) Weekly Monthly
May24 240520 18.74 18.74 18.69 18.71 -0.01 118 4,279 +21 Hover/Click
Jun24 240520 21.44 21.82 20.84 21.23 -0.23 906 5,443 +57 Hover/Click
Jul24 240520 20.74 20.95 20.37 20.77 +0.13 266 2,956 +105 Hover/Click
Aug24 240520 20.30 20.43 19.96 20.25 +0.03 179 2,043 +49 Hover/Click
Sep24 240520 19.99 20.04 19.70 19.85 -0.04 55 1,665 +6 Hover/Click
Oct24 240520 19.69 19.72 19.51 19.60 +0.05 19 1,320 +2 Hover/Click
Nov24 240520 19.53 19.53 19.28 19.36 -0.05 26 1,289 +19 Hover/Click
Dec24 240520 18.94 18.94 18.83 18.88 -0.01 20 1,137 -1 Hover/Click
Jan25 240520 18.65 18.66 18.51 18.66 +0.16 5 655 +0 Hover/Click
Feb25 240520 18.50 18.50 18.42 18.45 +0.05 0 667 +0 Hover/Click
Mar25 240520 18.43 18.65 18.43 18.63 +0.26 1 599 -1 Hover/Click
Apr25 240520 18.55 18.64 18.55 18.64 +0.09 0 453 +0 Hover/Click
May25 240520 18.50 18.65 18.50 18.65 +0.35 0 392 +0 Hover/Click
Total Volume and Open Interest 1,595 23,954 +257  
Cocoa(ICE) Weekly Monthly
Jul24 240520 7277 7373 6767 7216 -132 7,907 45,766 -587 Hover/Click
Sep24 240520 6862 6973 6418 6849 -106 4,588 31,372 +70 Hover/Click
Dec24 240520 6234 6319 5865 6197 -122 2,951 36,433 +77 Hover/Click
Mar25 240520 5677 5707 5383 5646 -125 1,329 17,001 +114 Hover/Click
May25 240520 5500 5584 5235 5457 -139 362 7,338 +8 Hover/Click
Jul25 240520 5470 5512 5180 5367 -145 179 5,371 -27 Hover/Click
Sep25 240520 5417 5456 5120 5288 -163 101 1,873 +5 Hover/Click
Total Volume and Open Interest 17,457 146,604 -332  
Coffee "C"(ICE) Weekly Monthly
May24 240520 209.30 209.30 209.30 209.30 +1.15 8 77 +7 Hover/Click
Jul24 240520 205.90 207.95 203.65 206.70 +0.10 18,360 94,204 +79 Hover/Click
Sep24 240520 204.50 206.75 202.65 205.75 +0.30 9,078 60,825 +454 Hover/Click
Dec24 240520 203.95 205.75 201.70 204.75 +0.25 4,411 36,528 -260 Hover/Click
Mar25 240520 203.00 204.90 200.95 204.05 +0.30 2,424 14,124 +288 Hover/Click
May25 240520 202.60 204.40 200.80 203.60 +0.25 874 4,542 +53 Hover/Click
Total Volume and Open Interest 35,530 220,537 +668  
Orange Juice(ICE) Weekly Monthly
Jul24 240520 447.90 453.25 440.80 445.95 -2.50 1,156 8,152 +469 Hover/Click
Sep24 240520 431.30 434.50 430.00 432.30 +2.70 368 1,611 +119 Hover/Click
Nov24 240520 417.85 423.70 417.85 422.35 +4.30 78 363 +20 Hover/Click
Jan25 240520 410.80 416.90 410.80 415.80 +6.00 1 51 +0 Hover/Click
Mar25 240520 400.00 405.00 400.00 404.90 +5.10 0 4 +0 Hover/Click
May25 240520 394.90 394.90 394.90 394.90 +5.10       Hover/Click
Total Volume and Open Interest 1,603 10,182 +608  
Sugar #11(ICE) Weekly Monthly
Jul24 240520 18.08 18.79 18.05 18.68 +0.55 34,746 361,044 +1,135 Hover/Click
Oct24 240520 18.16 18.79 18.12 18.68 +0.49 20,223 204,348 +2,787 Hover/Click
Mar25 240520 18.44 19.05 18.42 18.94 +0.45 10,428 131,246 +558 Hover/Click
May25 240520 18.11 18.62 18.05 18.51 +0.39 7,606 58,320 +1,568 Hover/Click
Jul25 240520 17.95 18.43 17.91 18.34 +0.36 4,730 40,302 +716 Hover/Click
Oct25 240520 18.05 18.48 18.00 18.40 +0.33 2,513 29,257 -58 Hover/Click
Mar26 240520 18.31 18.73 18.29 18.66 +0.29 1,504 14,138 +427 Hover/Click
May26 240520 17.95 18.32 17.94 18.25 +0.25 751 5,382 +128 Hover/Click
Jul26 240520 17.91 18.17 17.91 18.09 +0.21 719 6,251 +126 Hover/Click
Total Volume and Open Interest 83,522 856,399 +7,545  
London Cocoa(LCE) Weekly Monthly
Jul24 240520 6100 6156 5659 5988 -133 3,982 44,351 -242 Hover/Click
Sep24 240520 5750 5790 5359 5653 -119 4,094 47,872 -65 Hover/Click
Dec24 240520 5134 5164 4844 5068 -93 3,568 49,914 +323 Hover/Click
Mar25 240520 4624 4650 4383 4565 -95 3,375 48,400 +490 Hover/Click
May25 240520 4392 4439 4200 4353 -99 1,262 18,180 -165 Hover/Click
Jul25 240520 4269 4310 4083 4224 -102 683 12,261 +58 Hover/Click
Sep25 240520 4184 4234 4015 4145 -107 280 6,734 +48 Hover/Click
Total Volume and Open Interest 17,563 235,587 +554  
London Sugar(LCE) Weekly Monthly
Aug24 240520 535.80 552.00 535.80 550.80 +16.10 4,475 45,030 -298 Hover/Click
Oct24 240520 515.80 529.20 515.20 528.40 +13.90 1,348 18,468 -3 Hover/Click
Dec24 240520 505.40 517.10 505.40 515.90 +11.20 577 11,781 +20 Hover/Click
Mar25 240520 509.30 519.00 509.10 517.00 +9.80 365 10,938 +91 Hover/Click
May25 240520 512.20 520.50 512.20 518.30 +8.90 66 4,001 -33 Hover/Click
Total Volume and Open Interest 7,252 94,795 +25  
Cotton(ICE) Weekly Monthly
Jul24 240520 75.91 76.98 75.50 76.03 +0.14 9,604 104,950 -522 Hover/Click
Oct24 240520 76.47 76.76 75.96 75.96 +0.14 34 243 -7 Hover/Click
Dec24 240520 75.10 75.67 74.86 75.01 +0.04 5,093 88,767 +223 Hover/Click
Mar25 240520 77.07 77.13 76.44 76.63 +0.05 1,133 19,616 +89 Hover/Click
May25 240520 78.22 78.43 77.81 77.89 -0.02 204 3,457 +26 Hover/Click
Jul25 240520 78.98 78.99 78.51 78.54 -0.05 35 2,221 +9 Hover/Click
Total Volume and Open Interest 16,123 224,052 -185  
Crude Oil(NYM) Weekly Monthly
Jun24 240520 80.01 80.60 79.17 79.80 -0.26 94,152 64,368 -23,234 Hover/Click
Jul24 240520 79.58 80.11 78.67 79.30 -0.28 321,025 382,266 +10,932 Hover/Click
Aug24 240520 79.12 79.64 78.31 78.90 -0.22 136,054 195,498 -3,291 Hover/Click
Sep24 240520 78.58 79.10 77.84 78.42 -0.16 77,908 158,629 +12,306 Hover/Click
Oct24 240520 77.98 78.52 77.34 77.88 -0.13 25,134 104,764 +1,825 Hover/Click
Nov24 240520 77.55 77.97 76.83 77.36 -0.10 10,892 51,238 +164 Hover/Click
Dec24 240520 77.00 77.44 76.34 76.87 -0.07 44,102 184,490 +1,942 Hover/Click
Jan25 240520 76.41 76.91 75.88 76.39 -0.04 3,795 50,606 +450 Hover/Click
Feb25 240520 75.95 76.36 75.48 75.93 -0.02 1,992 31,129 -369 Hover/Click
Mar25 240520 75.28 75.95 75.02 75.48 unch 8,013 41,444 +1,408 Hover/Click
Apr25 240520 75.33 75.33 74.77 75.07 +0.02 464 26,218 -10 Hover/Click
May25 240520 74.92 74.92 74.27 74.68 +0.04 686 25,683 -93 Hover/Click
Jun25 240520 74.28 74.71 73.82 74.30 +0.04 12,451 96,180 -251 Hover/Click
Jul25 240520 74.00 74.16 73.76 73.91 +0.05 376 22,642 +123 Hover/Click
Aug25 240520 73.30 73.54 73.30 73.54 +0.07 190 14,819 +102 Hover/Click
Sep25 240520 73.00 73.31 72.98 73.20 +0.08 547 23,719 +217 Hover/Click
Total Volume and Open Interest 757,665 1,769,119 +1,249  
e-miNY Crude Oil(NYM)
Jun24 240520 79.950 80.525 79.250 79.800 -0.250 2,041 2,229 -216  
Jul24 240520 79.650 80.125 78.675 79.300 -0.275 7,620 1,001 +306  
Aug24 240520 79.200 79.625 78.325 78.900 -0.225 230 189 +20  
Sep24 240520 78.375 79.050 77.875 78.425 -0.150 11 150 -3  
Oct24 240520 78.250 78.475 77.375 77.875 -0.125 2 15 +1  
Nov24 240520 77.350 77.900 76.875 77.350 -0.100 0 16 +0  
Dec24 240520 77.000 77.400 76.375 76.875 -0.075 4 218 -3  
Jan25 240520 76.775 76.775 76.300 76.400 -0.025 6 4 -1  
Feb25 240520 75.925 75.925 75.925 75.925 -0.025 0 1 +0  
Mar25 240520 75.500 75.500 75.500 75.500 unch 2 1 -2  
Total Volume and Open Interest 9,941 3,909 +109  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240520 248.84 250.43 245.98 248.71 +0.08 48,204 62,789 -5,689 Hover/Click
Jul24 240520 250.70 251.97 247.47 250.31 +0.19 54,191 75,186 +4,230 Hover/Click
Aug24 240520 251.79 253.26 249.02 251.65 +0.22 21,524 36,406 +1,190 Hover/Click
Sep24 240520 252.91 254.42 250.46 252.99 +0.29 18,291 51,642 -954 Hover/Click
Oct24 240520 253.65 254.93 251.16 253.48 +0.23 8,555 31,060 +507 Hover/Click
Nov24 240520 253.41 254.81 251.14 253.36 +0.20 5,848 28,363 +69 Hover/Click
Dec24 240520 252.89 254.31 250.71 252.90 +0.20 13,692 44,323 -159 Hover/Click
Jan25 240520 252.99 254.29 250.89 252.97 +0.19 2,272 16,242 +272 Hover/Click
Feb25 240520 251.13 253.14 251.03 252.24 +0.18 1,280 5,534 +81 Hover/Click
Mar25 240520 249.56 251.12 249.04 250.65 +0.18 956 10,601 +63 Hover/Click
Apr25 240520 247.53 248.92 247.07 248.56 +0.19 566 6,895 +26 Hover/Click
May25 240520 247.27 247.52 246.08 247.23 +0.20 562 4,911 +112 Hover/Click
Jun25 240520 245.90 247.46 244.53 246.29 +0.22 1,032 14,627 +31 Hover/Click
Jul25 240520 245.80 245.80 245.80 245.80 +0.21 216 1,054 +17 Hover/Click
Total Volume and Open Interest 177,789 401,672 -173  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240520 257.86 258.30 252.56 253.99 -3.43 44,892 58,921 -5,386 Hover/Click
Jul24 240520 255.87 256.75 251.31 252.79 -3.07 69,223 112,325 +3,624 Hover/Click
Aug24 240520 253.21 253.44 248.68 250.17 -2.40 29,249 46,532 +1,273 Hover/Click
Sep24 240520 248.16 248.67 244.49 245.97 -1.76 19,173 53,151 +58 Hover/Click
Oct24 240520 228.22 228.77 225.14 226.68 -1.17 7,384 32,227 +519 Hover/Click
Nov24 240520 221.56 222.44 219.19 220.70 -0.82 3,622 23,961 -131 Hover/Click
Dec24 240520 217.27 218.05 215.10 216.59 -0.66 4,600 30,927 +145 Hover/Click
Jan25 240520 214.83 215.86 213.11 214.57 -0.52 1,457 13,585 -21 Hover/Click
Feb25 240520 213.70 214.53 213.62 214.53 -0.44 780 3,129 +282 Hover/Click
Mar25 240520 215.32 216.78 214.79 216.15 -0.38 640 7,502 +216 Hover/Click
Total Volume and Open Interest 181,667 396,428 +751  
e-miNY RBOB Gasoline(NYM)
Jun24 240520 253.99 253.99 253.99 253.99 -3.43 0 2 +0  
Jul24 240520 252.79 252.79 252.79 252.79 -3.07        
Aug24 240520 250.17 250.17 250.17 250.17 -2.40        
Sep24 240520 245.97 245.97 245.97 245.97 -1.76        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240520 2.659 2.756 2.625 2.751 +0.125 185,798 107,638 -10,211 Hover/Click
Jul24 240520 2.815 2.905 2.785 2.901 +0.112 146,525 306,618 +244 Hover/Click
Aug24 240520 2.852 2.939 2.829 2.935 +0.103 53,013 82,274 -5,953 Hover/Click
Sep24 240520 2.813 2.886 2.785 2.882 +0.097 59,171 186,240 +2,530 Hover/Click
Oct24 240520 2.855 2.939 2.838 2.934 +0.096 70,437 160,726 +9,246 Hover/Click
Nov24 240520 3.170 3.227 3.156 3.222 +0.069 17,284 81,002 +348 Hover/Click
Dec24 240520 3.620 3.658 3.602 3.654 +0.052 10,429 74,177 -366 Hover/Click
Jan25 240520 3.889 3.921 3.872 3.916 +0.049 16,331 90,919 +839 Hover/Click
Feb25 240520 3.719 3.751 3.705 3.747 +0.051 6,338 42,882 -52 Hover/Click
Mar25 240520 3.312 3.346 3.300 3.342 +0.050 11,505 83,224 +177 Hover/Click
Apr25 240520 3.071 3.106 3.062 3.101 +0.052 9,596 74,669 -757 Hover/Click
May25 240520 3.103 3.137 3.099 3.132 +0.043 4,219 31,384 +416 Hover/Click
Jun25 240520 3.289 3.310 3.276 3.305 +0.038 3,027 15,503 +142 Hover/Click
Jul25 240520 3.465 3.497 3.462 3.489 +0.032 3,697 22,217 +202 Hover/Click
Aug25 240520 3.515 3.537 3.508 3.529 +0.028 1,258 10,616 -87 Hover/Click
Sep25 240520 3.494 3.495 3.476 3.492 +0.021 881 9,435 +95 Hover/Click
Total Volume and Open Interest 609,706 1,560,791 -299  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240520 83.98 84.49 83.11 83.71 -0.27 277,184 342,494 -14,215 Hover/Click
Aug24 240520 83.79 84.17 82.89 83.46 -0.17 243,749 415,601 +7,511 Hover/Click
Sep24 240520 83.17 83.71 82.50 83.05 -0.09 182,873 363,972 +35,467 Hover/Click
Oct24 240520 82.68 83.16 82.03 82.57 -0.03 85,454 193,264 +15,630 Hover/Click
Nov24 240520 82.05 82.63 81.51 82.06 unch 40,644 127,174 +1,147 Hover/Click
Dec24 240520 81.52 82.08 81.01 81.55 +0.01 98,165 254,281 +1,845 Hover/Click
Jan25 240520 81.05 81.55 80.56 81.07 +0.03 21,739 75,642 +3,662 Hover/Click
Feb25 240520 80.69 81.07 80.07 80.61 +0.05 17,478 65,186 +3,357 Hover/Click
Mar25 240520 80.22 80.61 79.69 80.17 +0.06 12,292 59,331 +677 Hover/Click
Apr25 240520 79.82 80.20 79.28 79.77 +0.07 3,331 33,310 +358 Hover/Click
May25 240520 79.61 79.80 78.98 79.41 +0.08 2,045 39,460 -223 Hover/Click
Jun25 240520 79.04 79.50 78.60 79.10 +0.10 14,234 97,089 +617 Hover/Click
Jul25 240520 78.67 79.15 78.55 78.78 +0.10 929 19,688 -17 Hover/Click
Aug25 240520 78.35 78.83 78.35 78.46 +0.12 423 14,741 +59 Hover/Click
Total Volume and Open Interest 1,018,495 2,420,960 +55,909  
Gas Oil(ICE) Weekly Monthly
Jun24 240520 765.00 769.50 756.75 765.50 +3.00 82,950 150,710 -2,285 Hover/Click
Jul24 240520 767.50 771.50 759.00 767.50 +3.50 62,437 152,008 +5,003 Hover/Click
Aug24 240520 768.50 773.00 761.25 769.00 +3.50 36,154 73,789 -2,282 Hover/Click
Sep24 240520 770.25 774.25 762.75 770.75 +3.50 27,122 85,229 +2,151 Hover/Click
Oct24 240520 771.75 775.75 765.00 772.50 +3.75 12,940 70,056 +1,244 Hover/Click
Nov24 240520 768.25 771.75 761.75 768.50 +3.50 6,852 47,689 -160 Hover/Click
Dec24 240520 761.00 764.75 754.50 761.75 +3.50 28,694 94,255 -241 Hover/Click
Jan25 240520 758.75 762.00 753.75 759.25 +3.25 4,696 28,389 +78 Hover/Click
Feb25 240520 756.50 759.00 751.50 757.00 +3.25 8,104 14,950 +877 Hover/Click
Mar25 240520 752.75 756.75 748.00 754.00 +3.25 11,875 30,895 +447 Hover/Click
Total Volume and Open Interest 296,515 848,860 +7,042  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240520 80.08 80.42 79.20 79.80 -0.26 23,107 24,439 -11,444 Hover/Click
Jul24 240520 79.56 80.10 78.66 79.30 -0.28 69,032 97,227 +2,974 Hover/Click
Aug24 240520 79.19 79.63 78.31 78.90 -0.22 62,832 68,446 +3,230 Hover/Click
Sep24 240520 78.54 79.07 77.89 78.42 -0.16 47,112 57,244 -221 Hover/Click
Oct24 240520 77.97 78.48 77.40 77.88 -0.13 26,776 23,519 -658 Hover/Click
Nov24 240520 77.76 77.77 76.86 77.36 -0.10 12,200 13,074 +239 Hover/Click
Dec24 240520 77.22 77.40 76.46 76.87 -0.07 15,712 93,036 +63 Hover/Click
Jan25 240520 76.59 76.59 76.35 76.39 -0.04 2,385 11,062 +29 Hover/Click
Feb25 240520 75.93 75.93 75.93 75.93 -0.02 1,455 6,254 -36 Hover/Click
Mar25 240520 75.64 75.67 75.49 75.49 unch 1,177 8,678 +58 Hover/Click
Apr25 240520 75.07 75.07 75.07 75.07 +0.02 199 3,624 -13 Hover/Click
May25 240520 74.68 74.68 74.68 74.68 +0.04 208 3,400 +47 Hover/Click
Jun25 240520 74.44 74.46 73.95 74.30 +0.04 3,777 20,541 -553 Hover/Click
Jul25 240520 73.91 73.91 73.91 73.91 +0.05 259 4,392 +131 Hover/Click
Aug25 240520 73.54 73.54 73.54 73.54 +0.07 27 3,653 -11 Hover/Click
Sep25 240520 73.20 73.20 73.20 73.20 +0.08 147 6,251 -1 Hover/Click
Total Volume and Open Interest 269,573 543,483 -6,367  
US Dollar Index(ICE) Weekly Monthly
Jun24 240520 104.370 104.540 104.290 104.460 +0.130 11,708 38,961 -662 Hover/Click
Sep24 240520 104.005 104.130 103.905 104.065 +0.130 45 820 +7 Hover/Click
Dec24 240520 103.715 103.715 103.715 103.715 +0.130 1 6 +1 Hover/Click
Total Volume and Open Interest 11,754 39,787 -654  
Australian Dollar(CME) Weekly Monthly
Jun24 240520 66.99 67.15 66.68 66.79 -0.25 86,124 196,125 +149 Hover/Click
Sep24 240520 67.18 67.31 66.85 66.95 -0.26 518 1,356 +184 Hover/Click
Dec24 240520 67.33 67.45 67.00 67.09 -0.25 1 860 +1 Hover/Click
Total Volume and Open Interest 86,657 198,550 +330  
British Pound(CME) Weekly Monthly
Jun24 240520 127.05 127.28 126.91 127.14 +0.03 81,422 209,956 +1,762 Hover/Click
Sep24 240520 127.18 127.36 127.02 127.24 +0.03 153 3,515 +11 Hover/Click
Dec24 240520 127.34 127.34 127.13 127.34 +0.02 2 10,764 +0 Hover/Click
Total Volume and Open Interest 81,884 225,151 +1,790  
Canadian Dollar(CME) Weekly Monthly
Jun24 240520 73.50 73.59 73.38 73.45 -0.07 74,212 222,805 +2,774 Hover/Click
Sep24 240520 73.65 73.71 73.50 73.58 -0.06 825 5,260 +47 Hover/Click
Dec24 240520 73.79 73.80 73.64 73.71 -0.06 51 2,546 +7 Hover/Click
Mar25 240520 73.90 73.94 73.78 73.84 -0.06 12 397 +4 Hover/Click
Total Volume and Open Interest 75,151 231,651 +2,861  
Japanese Yen(CME) Weekly Monthly
Jun24 240520 64.53 64.59 64.25 64.27 -0.26 110,738 286,786 -972 Hover/Click
Sep24 240520 65.41 65.46 65.13 65.15 -0.25 877 2,865 +120 Hover/Click
Dec24 240520 66.18 66.18 66.00 66.00 -0.26 27 863 +17 Hover/Click
Total Volume and Open Interest 111,867 291,581 -810  
Swiss Franc(CME) Weekly Monthly
Jun24 240520 110.35 110.50 110.14 110.27 -0.21 27,237 92,135 +561 Hover/Click
Sep24 240520 111.51 111.65 111.29 111.42 -0.21 167 487 -16 Hover/Click
Dec24 240520 112.63 112.77 112.49 112.59 -0.21 4 91 -3 Hover/Click
Total Volume and Open Interest 27,408 92,796 +542  
EuroFX(CME) Weekly Monthly
Jun24 240520 108.83 108.98 108.67 108.78 -0.11 162,932 641,853 -126 Hover/Click
Sep24 240520 109.32 109.43 109.13 109.24 -0.11 991 6,430 +225 Hover/Click
Dec24 240520 109.76 109.91 109.62 109.72 -0.11 109 2,877 -21 Hover/Click
Total Volume and Open Interest 164,615 656,270 +136  
Mexican Peso(CME) Weekly Monthly
Jun24 240520 599.63 601.50 598.25 601.00 +1.38 39,261 264,623 +1,977 Hover/Click
Sep24 240520 591.50 592.88 589.88 592.63 +1.38 52 664 +47 Hover/Click
Total Volume and Open Interest 39,322 265,310 +2,033  
Brazilian Real(CME) Weekly Monthly
Jun24 240520 195.65 196.25 194.80 195.60 -0.10 7,347 59,212 -514 Hover/Click
Jul24 240520 194.55 195.65 194.30 195.10 -0.05 471 482 +213  
Aug24 240520 194.45 194.45 194.45 194.45 -0.10        
Sep24 240520 193.80 193.80 193.80 193.80 -0.15       Hover/Click
Total Volume and Open Interest 7,818 59,694 -301  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240520 117~090 117~160 116~250 117~020 -0~080 276,738 1,616,021 -5,398 Hover/Click
Sep24 240520 117~130 117~200 116~290 117~060 -0~080 12,185 60,797 +5,770 Hover/Click
Dec24 240520 117~230 117~230 116~270 117~040 -0~080 6 44 +5 Hover/Click
Total Volume and Open Interest 288,929 1,676,862 +377  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240520 109~055 109~090 108~305 109~030 -0~030 1,290,257 4,328,859 -41,634 Hover/Click
Sep24 240520 109~150 109~180 109~075 109~120 -0~035 27,009 88,107 +10,424 Hover/Click
Dec24 240520 109~210 109~250 109~210 109~210 -0~035 1 17 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240520 105~280 105~300 105~234 105~260 -0~020 840,802 6,254,950 +30,611 Hover/Click
Sep24 240520 106~074 106~100 106~036 106~062 -0~020 59,343 107,533 +20,047 Hover/Click
Dec24 240520 106~166 106~166 106~166 106~166 -0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240520 101~222 101~231 101~206 101~213 -0~010 458,235 4,050,556 +11,213 Hover/Click
Sep24 240520 102~021 102~026 102~001 102~006 -0~010 17,872 26,885 +11,546 Hover/Click
Dec24 240520 102~133 102~133 102~133 102~133 -0~010       Hover/Click
Total Volume and Open Interest 476,107 4,077,441 +22,759  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240520 94.970 94.975 94.960 94.965 -0.010 38,938 276,114 +5,002  
Sep24 240520 95.180 95.185 95.160 95.170 -0.010 29,031 240,304 +1,627  
Dec24 240520 95.380 95.395 95.355 95.370 -0.020 39,535 296,529 -6,682  
Mar25 240520 95.565 95.585 95.535 95.555 -0.030 24,955 190,996 +1,411  
Jun25 240520 95.745 95.755 95.700 95.720 -0.040 28,408 187,798 +2,978  
Sep25 240520 95.890 95.900 95.845 95.860 -0.045 19,042 126,932 +227  
Dec25 240520 96.010 96.020 95.965 95.980 -0.050 20,813 155,293 +2,105  
Mar26 240520 96.105 96.115 96.065 96.075 -0.055 10,394 107,856 +1,196  
Jun26 240520 96.185 96.195 96.140 96.150 -0.060 8,154 71,461 +845  
Sep26 240520 96.245 96.255 96.205 96.210 -0.060 5,888 51,822 -709  
Dec26 240520 96.290 96.300 96.255 96.260 -0.055 5,565 63,878 +646  
Mar27 240520 96.335 96.345 96.295 96.300 -0.055 5,394 56,199 +440  
Jun27 240520 96.370 96.375 96.330 96.335 -0.055 2,707 45,280 +356  
Sep27 240520 96.395 96.400 96.350 96.360 -0.050 1,797 35,255 +293  
Dec27 240520 96.405 96.410 96.365 96.370 -0.050 1,968 36,957 +28  
Mar28 240520 96.410 96.415 96.370 96.375 -0.050 1,596 13,386 -120  
Jun28 240520 96.410 96.420 96.375 96.375 -0.050 2,037 12,472 +313  
Sep28 240520 96.395 96.415 96.370 96.370 -0.050 1,213 6,483 +478  
Total Volume and Open Interest 250,052 2,231,478 +10,011  
Ultra T-Bond(CBOT)
Jun24 240520 124~04 124~12 123~13 123~28 -0~09 242,636 1,677,103 +8,424  
Sep24 240520 124~13 124~17 123~19 124~01 -0~09 10,765 22,368 +9,819  
Dec24 240520 125~07 125~07 125~07 125~07 -0~09        
Total Volume and Open Interest 253,401 1,699,471 +18,243  
Ultra 10-Yr T-Note(CBOT)
Jun24 240520 112~125 112~170 112~035 112~090 -0~045 310,070 2,138,553 +1,036  
Sep24 240520 112~315 113~005 112~185 112~240 -0~050 25,984 50,302 +8,493  
Dec24 240520 113~030 113~030 113~030 113~030 -0~050        
Total Volume and Open Interest 336,054 2,188,855 +9,529  
30 Day Federal Funds(CBOT)
May24 240520 94.670 94.673 94.670 94.673 unch 2,992 435,161 +769  
Jun24 240520 94.680 94.680 94.675 94.680 unch 1,382 125,811 +76  
Jul24 240520 94.685 94.685 94.680 94.685 -0.005 11,463 350,642 +534  
Aug24 240520 94.740 94.740 94.730 94.735 -0.010 41,697 264,181 -1,979  
Sep24 240520 94.795 94.795 94.780 94.785 -0.010 3,273 47,208 +822  
Oct24 240520 94.870 94.870 94.850 94.860 -0.010 19,863 154,757 +1,471  
Total Volume and Open Interest 119,488 1,654,060 +12,521  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240520 143.99 144.01 143.72 143.78 -0.23 472 12,567 +11 Hover/Click
Sep24 240520 143.20 143.20 143.20 143.20 -0.14 0 9 +0 Hover/Click
Dec24 240520 142.30 142.30 142.30 142.30 -0.14       Hover/Click
Total Volume and Open Interest 472 12,576 +11  
Euro-Buxl(EUREX)
Jun24 240520 129.50 129.76 128.94 129.06 -0.80 109,136 238,493 +950  
Sep24 240520 130.84 131.08 130.72 130.72 -0.86 824 3,645 +446  
Dec24 240520 131.04 131.04 131.04 131.04 -1.00        
Total Volume and Open Interest 109,960 242,138 +1,396  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240520 130.72 130.84 130.47 130.52 -0.30 698,564 1,384,786 -22,487 Hover/Click
Sep24 240520 131.45 131.56 131.22 131.27 -0.31 3,287 24,148 +2,727 Hover/Click
Dec24 240520 130.94 130.94 130.94 130.94 -0.37       Hover/Click
Total Volume and Open Interest 701,851 1,408,934 -19,760  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240520 116.62 116.74 116.54 116.57 -0.12 608,546 1,358,639 -28,415 Hover/Click
Sep24 240520 116.15 116.15 116.00 116.03 -0.12 2,147 4,801 +1,935 Hover/Click
Dec24 240520 117.79 117.79 117.79 117.79 -0.18       Hover/Click
Total Volume and Open Interest 610,693 1,363,440 -26,480  
Euro-Schatz(EUREX)
Jun24 240520 105.15 105.18 105.12 105.14 -0.02 749,074 2,397,857 +86,068  
Sep24 240520 105.48 105.48 105.46 105.46 -0.03 5,203 30,782 +4,895  
Dec24 240520 106.22 106.22 106.22 106.22 -0.07        
Total Volume and Open Interest 754,277 2,428,639 +90,963  
3-Mth Euribor(EUREX)
Jun24 240520 96.260 96.265 96.260 96.265 -0.005 3,684 6,111 +312  
Sep24 240520 96.490 96.495 96.485 96.490 -0.005 10,379 3,474 +185  
Dec24 240520 96.690 96.705 96.685 96.690 -0.015 10,119 3,537 +130  
Total Volume and Open Interest 98,816 48,671 +1,822  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240520 97~28 98~00 97~16 97~19 -0~12 180,622 664,294 +626 Hover/Click
Sep24 240520 98~01 98~01 97~21 97~23 -0~13 2,633 4,572 +2,528 Hover/Click
Total Volume and Open Interest 183,255 668,866 +3,154  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240520 96.265 96.270 96.260 96.265 unch 244,911 748,043 +29,762  
Sep24 240520 96.490 96.500 96.480 96.490 unch 175,863 490,231 +14,716  
Dec24 240520 96.690 96.710 96.680 96.690 -0.005 160,083 525,363 +17,022  
Total Volume and Open Interest 1,344,280 4,305,960 +119,393  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240520 95.66 95.66 95.65 95.66 unch 23,701 246,811 -10,492  
Sep24 240520 95.68 95.69 95.66 95.68 -0.01 47,989 322,369 +2,184  
Dec24 240520 95.73 95.74 95.72 95.73 -0.01 37,419 242,380 -9,318  
Mar25 240520 95.83 95.85 95.82 95.83 -0.01 21,869 137,051 -2,854  
Jun25 240520 95.94 95.96 95.92 95.93 -0.02 18,528 116,348 +2,942  
Sep25 240520 96.03 96.04 96.01 96.02 -0.01 10,519 82,219 -2,583  
Dec25 240520 96.10 96.11 96.07 96.08 -0.02 8,406 86,566 -199  
Mar26 240520 96.13 96.14 96.11 96.12 -0.02 2,790 50,995 +692  
Jun26 240520 96.14 96.14 96.14 96.14 -0.01 120 5,576 -119  
Sep26 240520 96.13 96.13 96.13 96.13 -0.02 30 649 +30  
Total Volume and Open Interest 171,371 1,291,521 -19,717  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240520 95.78 95.78 95.74 95.76 -0.02 190,468 1,178,297 +11,914  
Sep24 240520 95.76 95.76 95.76 95.76 -0.02        
Total Volume and Open Interest 190,468 1,178,297 +11,914  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240520 96.15 96.16 96.12 96.13 -0.03 134,126 868,116 -7,649  
Sep24 240520 96.13 96.13 96.13 96.13 -0.03        
Total Volume and Open Interest 134,126 868,116 -7,649  
Gold(CMX) Weekly Monthly
Jun24 240520 2422.2 2454.2 2411.1 2438.5 +21.1 218,553 238,993 -611 Hover/Click
Aug24 240520 2445.7 2477.0 2434.4 2461.7 +21.3 33,343 242,561 +9,816 Hover/Click
Oct24 240520 2469.1 2500.2 2457.9 2485.1 +21.7 1,472 16,375 +158 Hover/Click
Dec24 240520 2492.3 2524.0 2481.8 2508.8 +22.4 1,995 29,211 +142 Hover/Click
Feb25 240520 2522.1 2547.2 2504.5 2532.5 +22.9 380 5,400 +138 Hover/Click
Apr25 240520 2545.6 2567.4 2525.8 2553.0 +23.0 156 2,459 +26 Hover/Click
Jun25 240520 2557.0 2573.1 2557.0 2573.1 +23.0 6 1,257 +3 Hover/Click
Aug25 240520 2572.8 2592.0 2572.8 2592.0 +23.0 0 22 +0 Hover/Click
Oct25 240520 2592.7 2610.4 2592.7 2610.4 +23.0 0 25 +0 Hover/Click
Dec25 240520 2620.0 2628.1 2617.0 2628.1 +23.0 0 1,901 +0 Hover/Click
Feb26 240520 2648.3 2648.3 2648.3 2648.3 +23.0 0 1 +0 Hover/Click
Total Volume and Open Interest 256,384 538,790 +9,943  
Silver(CMX) Weekly Monthly
May24 240520 3099.5 3220.5 3099.5 3220.5 +115.8 118 228 +26 Hover/Click
Jul24 240520 3185.0 3275.0 3118.0 3242.6 +116.7 132,930 152,725 +8,529 Hover/Click
Sep24 240520 3211.5 3304.5 3150.0 3276.1 +119.0 7,111 20,461 +2,143 Hover/Click
Dec24 240520 3257.0 3347.0 3198.5 3320.5 +121.3 2,090 11,564 -49 Hover/Click
Mar25 240520 3281.5 3380.0 3243.0 3365.2 +123.9 398 2,348 +120 Hover/Click
May25 240520 3316.5 3393.1 3315.0 3393.1 +123.8 57 228 +35 Hover/Click
Jul25 240520 3418.4 3418.4 3418.4 3418.4 +123.6 28 61 +0 Hover/Click
Total Volume and Open Interest 144,443 189,145 +10,845  
Platinum(NYMEX) Weekly Monthly
Jul24 240520 1095.0 1105.0 1056.3 1063.7 -26.3 33,984 78,078 +1,303 Hover/Click
Oct24 240520 1105.5 1116.4 1068.9 1075.2 -25.3 1,646 11,434 +17 Hover/Click
Jan25 240520 1115.3 1125.3 1080.2 1086.7 -24.0 412 1,498 -7 Hover/Click
Apr25 240520 1123.7 1135.7 1090.7 1097.3 -22.6 221 287 -7 Hover/Click
Total Volume and Open Interest 36,411 91,675 +1,314  
Palladium(NYMEX) Weekly Monthly
Jun24 240520 1011.00 1044.50 997.00 1031.60 +20.80 5,698 16,443 -765 Hover/Click
Sep24 240520 1022.00 1052.00 1006.00 1038.60 +20.60 2,333 10,237 +754 Hover/Click
Dec24 240520 1045.00 1052.00 1045.00 1047.60 +20.40 43 171 +0 Hover/Click
Total Volume and Open Interest 8,109 26,862 -30  
Copper(CMX) Weekly Monthly
May24 240520 519.20 519.85 502.90 508.75 +3.05 790 1,755 -528 Hover/Click
Jul24 240520 508.00 519.90 500.40 507.90 +2.90 107,941 160,810 +1,626 Hover/Click
Sep24 240520 499.20 513.10 497.30 503.40 +7.05 29,715 79,283 +4,143 Hover/Click
Dec24 240520 497.50 511.20 496.15 501.85 +7.85 7,040 42,186 +799 Hover/Click
Mar25 240520 497.00 509.85 495.55 500.50 +7.90 929 8,154 -151 Hover/Click
Total Volume and Open Interest 149,502 306,839 +6,568  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240520 40133 40213 39919 39944 -193 89,428 99,290 -314 Hover/Click
Sep24 240520 40578 40625 40333 40349 -190 88 639 +4 Hover/Click
Dec24 240520 40356 40611 40356 40356 -200 0 15 +0 Hover/Click
Mar25 240520 40575 40575 40575 40575 -214 0 3 +0 Hover/Click
Total Volume and Open Interest 89,516 99,947 -310  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240520 40134 40213 39919 39944 -193 51,228 21,512 +680 Hover/Click
Sep24 240520 40555 40624 40330 40349 -190 186 1,105 +51 Hover/Click
Dec24 240520 40607 40607 40356 40356 -200 2 20 +0 Hover/Click
Mar25 240520 40575 40575 40575 40575 -214 0 1 +0 Hover/Click
Total Volume and Open Interest 51,416 22,638 +731  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240520 5329.25 5348.25 5323.75 5331.75 +4.50 1,052,765 2,083,702 -8,684 Hover/Click
Sep24 240520 5392.00 5409.75 5385.25 5393.50 +5.00 2,014 34,354 +949 Hover/Click
Dec24 240520 5453.25 5468.00 5446.50 5452.50 +5.50 50 4,893 +118 Hover/Click
Mar25 240520 5512.25 5512.25 5512.25 5512.25 +6.50 0 283 +0 Hover/Click
Total Volume and Open Interest 1,054,829 2,124,028 -7,617  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240520 5328.75 5348.25 5323.75 5331.75 +4.50 563,426 263,448 -399 Hover/Click
Sep24 240520 5392.25 5410.00 5386.00 5393.50 +5.00 1,069 3,705 +81 Hover/Click
Dec24 240520 5449.00 5469.75 5447.75 5452.50 +5.50 64 546 +32 Hover/Click
Mar25 240520 5512.25 5512.25 5512.25 5512.25 +6.50 0 27 +0 Hover/Click
Total Volume and Open Interest 564,559 267,733 -286  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240520 18633.50 18794.50 18633.00 18763.00 +127.75 489,227 245,702 +1,004 Hover/Click
Sep24 240520 18884.75 19032.00 18873.75 19001.50 +130.75 698 3,957 +202 Hover/Click
Dec24 240520 19134.00 19248.75 19108.25 19219.75 +128.00 12 193 +1 Hover/Click
Total Volume and Open Interest 489,937 249,862 +1,207  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240520 18633.75 18794.50 18631.50 18763.00 +127.75 915,114 77,203 -2,283 Hover/Click
Sep24 240520 18874.00 19033.25 18872.50 19001.50 +130.75 2,651 4,175 +26 Hover/Click
Dec24 240520 19113.75 19252.50 19097.25 19219.75 +128.00 37 359 +12 Hover/Click
Total Volume and Open Interest 917,802 81,759 -2,245  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240520 3034.30 3041.30 3023.40 3030.70 +1.40 6,506 38,736 +505 Hover/Click
Sep24 240520 3057.80 3065.40 3057.80 3057.80 +1.40 0 4 +0 Hover/Click
Dec24 240520 3072.20 3072.20 3072.20 3072.20 +1.80       Hover/Click
Total Volume and Open Interest 6,506 38,740 +505  
Volatility Index(CBOE)
May24 240520 12.65 12.80 12.40 12.57 -0.08 72,507 80,377 -18,377  
Jun24 240520 13.65 13.70 13.45 13.60 -0.01 78,597 190,078 +15,470  
Jul24 240520 14.35 14.45 14.20 14.45 +0.10 36,641 78,597 +6,185  
Aug24 240520 15.00 15.05 14.82 15.04 +0.07 14,129 36,196 +957  
Total Volume and Open Interest 220,180 458,293 +6,096  
S & P 600(CME)
Jun24 240520 1342.30 1350.50 1342.20 1342.30 -1.10 0 588 +0  
Sep24 240520 1357.10 1357.10 1357.10 1357.10 -1.50        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240520 2105.90 2118.80 2100.10 2109.90 +4.40 132,827 461,818 +1,556 Hover/Click
Sep24 240520 2132.30 2140.60 2123.40 2132.80 +4.70 39 1,503 +8 Hover/Click
Dec24 240520 2151.70 2151.70 2151.70 2151.70 +6.20       Hover/Click
Total Volume and Open Interest 132,866 463,321 +1,564  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240520 2104.70 2118.80 2100.00 2109.90 +4.40 34,035 29,462 -417 Hover/Click
Sep24 240520 2129.30 2141.30 2123.00 2132.80 +4.70 195 2,765 +6 Hover/Click
Dec24 240520 2155.00 2157.00 2151.70 2151.70 +6.20 0 13 +0 Hover/Click
Total Volume and Open Interest 34,230 32,245 -411  
Nikkei 225(CME)
Jun24 240520 38700 39495 38700 39310 +555 4,641 15,292 -297  
Sep24 240520 39320 39500 38775 39335 +545 26 92 +25  
Total Volume and Open Interest 4,667 15,384 -272  
Nikkei 225(SGX) Weekly Monthly
Jun24 240520 38735 39455 38615 39055 +310 28,186 105,777 -1,682  
Sep24 240520 38690 39380 38690 39055 +360 5 492 -1  
Dec24 240520 39005 39005 38775 38775 +310 0 4,737 +0  
Total Volume and Open Interest 28,191 113,754 -1,683  
Nikkei 225 Mini(JPX)
Jun24 240520 38750 39455 38610 39070 +330 677,623 376,737 -7,523  
Sep24 240520 38735 39425 38590 39050 +310 26,394 17,015 +1,396  
Dec24 240520 38490 39190 38360 38820 +330 1,674 5,097 -10  
Total Volume and Open Interest 714,617 416,541 -2,870  
Nikkei 225(JPX)
Jun24 240520 38750 39460 38620 39070 +330 44,505 206,186 -3,912  
Sep24 240520 38680 39410 38600 39050 +310 484 10,518 -6  
Dec24 240520 38870 39010 38800 38820 +330 13 42,066 -364  
Total Volume and Open Interest 45,004 280,441 -4,431  
Nikkei 225(CME) Yen
Jun24 240520 38695 39475 38695 39295 +550 16,039 48,801 -410  
Sep24 240520 39050 39435 39000 39270 +555 27 42 +8  
Dec24 240520 39300 39300 39300 39300 +515        
Total Volume and Open Interest 16,066 48,843 -402  
Nikkei 225(CME) e-Mini Yen
Jun24 240520 39295 39295 39295 39295 +550 0 1 +0  
Sep24 240520 39270 39270 39270 39270 +555        
Dec24 240520 39300 39300 39300 39300 +515        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240520 8139.0 8184.0 8128.0 8157.5 +33.5 42,906 203,012 +16,844  
Jul24 240520 8181.5 8181.5 8178.5 8178.5 +33.5 5 0 +0  
Aug24 240520 8204.5 8204.5 8204.5 8204.5          
Sep24 240520 8232.5 8232.5 8232.5 8232.5 +30.5 31 1 +1  
Dec24 240520 8287.0 8287.0 8287.0 8287.0 +33.5 0 21 +3  
Mar25 240520 8349.5 8349.5 8349.5 8349.5 +32.0        
Total Volume and Open Interest 51,826 245,150 -39,210  
Hang Seng Index(HKFE) Weekly Monthly
May24 240520 19543 19772 19505 19636 +94 128,861 136,820 -1,167  
Jun24 240520 19440 19690 19438 19563 +96 3,145 21,500 -22  
Jul24 240520 19470 19470 19470 19470 +93 1 154 +1  
Total Volume and Open Interest 134,992 171,970 -2,393  
DAX(EUREX) Weekly Monthly
Jun24 240520 18818.0 18887.0 18804.0 18848.0 +55.0 31,113 65,308 -1,791  
Sep24 240520 19042.0 19042.0 19042.0 19042.0 +56.0 1 106 -1  
Dec24 240520 19224.0 19224.0 19224.0 19224.0 +55.0 1 159 +1  
Total Volume and Open Interest 31,115 65,573 -1,791  
Mini-DAX(EUREX)
Jun24 240520 18817.0 18886.0 18804.0 18848.0 +55.0 26,297 10,516 -178  
Sep24 240520 19028.0 19070.0 19008.0 19042.0 +56.0 13 95 -13  
Dec24 240520 19224.0 19224.0 19224.0 19224.0 +55.0 0 7 +0  
Total Volume and Open Interest 26,310 10,618 -191  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240520 5074 5084 5064 5077 +15 536,428 2,688,683 -99,154  
Sep24 240520 5112 5125 5110 5120 +15 711 44,534 -8  
Dec24 240520 5149 5149 5149 5149 +16 0 40,521 +0  
Total Volume and Open Interest 537,139 2,779,193 -99,162  
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 240520 8464.00 8473.50 8418.00 8446.00 +3.00 76,808 568,046 -382  
Sep24 240520 8482.50 8492.00 8482.50 8484.00 +4.00 4 217 -2  
Dec24 240520 8543.00 8543.00 8543.00 8543.00 +4.00 0 211 +0  
Total Volume and Open Interest 76,812 568,474 -384  
SPI 200(SFE) Weekly Monthly
Jun24 240520 7838.0 7907.0 7837.0 7888.0 +47.0 43,967 286,549 -392  
Sep24 240520 7868.0 7868.0 7868.0 7868.0 +47.0 0 184 +0  
Dec24 240520 7851.0 7851.0 7851.0 7851.0 +47.0 0 44 +0  
Total Volume and Open Interest 43,967 286,777 -1,132  
FTSE MIB(ISE)
Jun24 240520 35175.00 35245.00 34855.00 34959.00 -132.00 10,868 124,503 +1,494  
Sep24 240520 35355.00 35355.00 35126.00 35126.00 -124.00 9 309 +40  
Dec24 240520 35055.00 35055.00 35055.00 35055.00 -118.00        
Total Volume and Open Interest 10,877 124,812 +1,534  
KOSPI 200(KFE)
Jun24 240520 374.10 376.95 373.45 374.65 +3.30 198,998 273,423 +4,163  
Sep24 240520 376.45 379.20 375.85 376.75 +3.15 528 18,199 +60  
Dec24 240520 379.25 379.25 379.25 379.25 +3.00 12 16,177 -7  
Total Volume and Open Interest 199,538 313,199 +4,429  
GSCI(CME) Weekly Monthly
Jun24 240520 589.30 592.35 587.35 591.05 +3.35 11 487 -5  
Jul24 240520 589.65 590.95 586.95 590.45 +3.35        
Aug24 240520 592.95 592.95 592.95 592.95 +8.35        
Total Volume and Open Interest 11 487 -5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!