Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240522 1235.00 1249.75 1233.25 1246.25 +10.00 126,275 356,220 -13,295 Hover/Click
Aug24 240522 1233.25 1247.00 1231.75 1243.25 +9.25 20,897 47,028 +151 Hover/Click
Sep24 240522 1213.00 1226.25 1213.00 1222.50 +7.50 11,392 31,124 -517 Hover/Click
Nov24 240522 1213.00 1222.75 1210.50 1218.25 +5.25 49,800 206,003 +2,283 Hover/Click
Jan25 240522 1221.75 1233.25 1221.75 1229.00 +4.75 6,786 40,621 +475 Hover/Click
Mar25 240522 1218.25 1229.25 1218.00 1225.00 +4.25 9,901 66,276 +2,013 Hover/Click
May25 240522 1222.25 1230.25 1222.00 1226.25 +4.00 1,299 17,991 +80 Hover/Click
Jul25 240522 1227.00 1234.50 1225.75 1231.00 +3.50 842 9,711 +49 Hover/Click
Aug25 240522 1223.25 1225.75 1223.25 1223.25 +3.25 43 495 +10 Hover/Click
Sep25 240522 1200.25 1200.25 1200.25 1200.25 +2.00 1 141 +0 Hover/Click
Nov25 240522 1190.00 1194.50 1189.75 1191.50 +1.00 462 8,856 +179 Hover/Click
Jan26 240522 1199.75 1199.75 1199.75 1199.75 +0.75 4 51 +0 Hover/Click
Mar26 240522 1198.75 1198.75 1198.75 1198.75 +1.00 0 26 +0 Hover/Click
May26 240522 1201.00 1201.00 1201.00 1201.00 +1.00 0 44 +0 Hover/Click
Total Volume and Open Interest 227,702 784,815 -8,572  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240522 371.90 379.10 369.50 378.20 +5.90 70,634 217,114 -2,584 Hover/Click
Aug24 240522 368.30 374.70 366.10 373.80 +5.20 19,922 40,298 +607 Hover/Click
Sep24 240522 367.10 371.90 364.50 371.20 +4.30 14,103 35,307 +754 Hover/Click
Oct24 240522 366.20 370.70 363.70 369.90 +3.90 6,581 23,496 -538 Hover/Click
Dec24 240522 369.10 373.10 366.60 372.30 +3.70 23,141 98,876 +1,575 Hover/Click
Jan25 240522 369.90 373.60 367.50 372.80 +3.50 3,424 15,990 +355 Hover/Click
Mar25 240522 367.60 371.00 365.60 370.40 +3.10 2,435 17,139 +667 Hover/Click
May25 240522 366.80 369.40 364.70 368.90 +2.50 599 4,980 +147 Hover/Click
Jul25 240522 366.80 369.70 365.60 369.20 +2.40 183 2,787 -48 Hover/Click
Aug25 240522 364.70 367.60 364.70 367.60 +2.30 51 870 +21 Hover/Click
Total Volume and Open Interest 141,077 458,487 +956  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240522 45.81 46.72 45.70 45.88 +0.07 76,454 223,542 -4,702 Hover/Click
Aug24 240522 46.08 47.00 46.00 46.14 +0.05 18,063 58,914 +2,001 Hover/Click
Sep24 240522 46.30 47.13 46.17 46.29 +0.02 9,090 38,435 -66 Hover/Click
Oct24 240522 46.35 47.18 46.26 46.35 unch 6,936 25,442 +358 Hover/Click
Dec24 240522 46.63 47.44 46.52 46.60 -0.03 23,298 136,825 +2,271 Hover/Click
Jan25 240522 46.72 47.55 46.65 46.73 -0.04 3,098 22,339 -16 Hover/Click
Mar25 240522 47.02 47.63 46.75 46.84 -0.05 1,958 21,351 +313 Hover/Click
May25 240522 47.07 47.79 46.91 47.00 -0.07 845 6,457 +131 Hover/Click
Jul25 240522 47.23 47.91 47.08 47.15 -0.07 292 3,214 +44 Hover/Click
Aug25 240522 47.31 47.45 46.92 46.98 -0.09 34 836 +7 Hover/Click
Total Volume and Open Interest 140,228 542,742 +423  
Canola(WCE) Weekly Monthly
Jul24 240522 664.2 672.2 662.5 665.6 +0.4 24,520 135,719 -4,296 Hover/Click
Nov24 240522 684.5 693.5 683.1 687.8 +2.2 14,734 104,211 +1,701 Hover/Click
Jan25 240522 691.7 701.0 691.7 695.6 +1.9 2,363 14,620 +374 Hover/Click
Mar25 240522 700.0 708.0 699.7 702.6 +1.6 1,432 3,687 +305 Hover/Click
May25 240522 711.0 712.3 707.0 707.0 +1.1 750 1,743 +623 Hover/Click
Jul25 240522 703.0 709.9 703.0 705.2 +1.8 131 192 -10 Hover/Click
Total Volume and Open Interest 43,982 260,521 -1,252  
Corn(CBOT) Weekly Monthly
Jul24 240522 458.50 463.25 458.00 461.25 +3.25 168,069 658,600 -5,585 Hover/Click
Sep24 240522 468.75 473.00 468.25 470.25 +1.75 51,251 290,738 +5,885 Hover/Click
Dec24 240522 482.50 486.50 481.50 484.00 +1.75 72,187 423,616 +152 Hover/Click
Mar25 240522 495.25 499.25 494.25 496.75 +1.50 6,409 66,766 -68 Hover/Click
May25 240522 503.50 507.00 502.25 504.00 +1.00 2,395 15,172 -140 Hover/Click
Jul25 240522 508.00 511.50 506.75 508.50 +0.25 2,731 32,741 +309 Hover/Click
Sep25 240522 489.25 492.00 488.00 489.50 unch 781 5,704 +345 Hover/Click
Dec25 240522 490.50 493.50 489.75 491.00 +0.25 2,167 37,388 +347 Hover/Click
Mar26 240522 500.75 503.00 499.75 500.75 unch 18 1,007 +8 Hover/Click
May26 240522 506.75 506.75 506.75 506.75 unch 9 136 +1 Hover/Click
Total Volume and Open Interest 306,053 1,535,429 +1,245  
Wheat(CBOT) Weekly Monthly
Jul24 240522 697.25 716.75 688.50 693.00 -4.50 88,258 198,779 -1,333 Hover/Click
Sep24 240522 717.00 735.25 708.00 712.75 -4.75 36,780 85,381 +3,636 Hover/Click
Dec24 240522 739.75 755.75 728.75 734.00 -5.75 21,132 81,831 +835 Hover/Click
Mar25 240522 755.00 769.75 744.75 749.50 -7.00 7,111 21,972 +660 Hover/Click
May25 240522 760.25 770.75 748.50 753.25 -7.50 2,323 6,496 +348 Hover/Click
Jul25 240522 748.00 755.50 738.50 744.00 -5.75 2,200 7,006 +376 Hover/Click
Total Volume and Open Interest 158,541 405,252 +4,768  
Wheat(KCBT) Weekly Monthly
Jul24 240522 701.00 719.25 696.50 699.50 -2.00 29,449 117,089 +883 Hover/Click
Sep24 240522 715.75 732.75 710.50 713.75 -2.50 16,972 59,621 +45 Hover/Click
Dec24 240522 736.00 751.75 729.75 733.25 -3.75 10,089 46,466 +1,101 Hover/Click
Mar25 240522 757.00 765.75 744.50 748.50 -4.00 2,525 11,485 +395 Hover/Click
May25 240522 760.75 767.75 748.00 752.25 -4.50 1,106 2,500 +227 Hover/Click
Jul25 240522 746.75 750.75 736.00 741.25 -2.75 530 1,878 +126 Hover/Click
Sep25 240522 749.75 749.75 737.50 742.75 -2.50 72 246 +14 Hover/Click
Total Volume and Open Interest 60,791 239,525 +2,808  
Wheat(MGE) Weekly Monthly
Jul24 240522 738.25 751.50 731.50 736.50 -2.25 5,063 25,159 +171 Hover/Click
Sep24 240522 748.25 761.00 742.25 746.25 -2.00 2,305 14,492 -170 Hover/Click
Dec24 240522 765.25 775.50 756.25 761.25 -2.00 1,599 8,521 +569 Hover/Click
Mar25 240522 780.00 786.25 768.00 772.75 -2.75 125 1,696 +27 Hover/Click
May25 240522 770.50 775.25 770.50 775.25 -4.25 64 200 +27 Hover/Click
Jul25 240522 769.00 769.00 769.00 769.00 -2.00 5 61 +0 Hover/Click
Total Volume and Open Interest 9,214 50,503 +656  
Oats(CBOT) Weekly Monthly
Jul24 240522 367.00 374.00 364.75 366.25 +4.25 664 2,818 -161 Hover/Click
Sep24 240522 372.75 372.75 368.50 369.00 +4.25 18 185 +1 Hover/Click
Dec24 240522 366.75 370.00 364.75 365.50 +3.75 97 994 +46 Hover/Click
Mar25 240522 368.25 368.25 368.25 368.25 +3.75 0 3 +0 Hover/Click
Total Volume and Open Interest 779 4,007 -114  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 10 78 -2 Hover/Click
Jul24 240522 18.58 18.80 18.57 18.75 +0.16 332 4,958 -23 Hover/Click
Sep24 240522 15.61 15.80 15.60 15.76 +0.15 268 4,158 +213 Hover/Click
Nov24 240522 15.67 15.85 15.67 15.80 +0.15 30 292 +16 Hover/Click
Total Volume and Open Interest 631 9,521 +206  
Live Cattle(CME) Weekly Monthly
Jun24 240522 183.500 184.235 182.785 184.185 +1.200 13,494 40,996 -2,133 Hover/Click
Aug24 240522 180.580 181.735 180.150 181.685 +1.250 22,343 119,118 +2,425 Hover/Click
Oct24 240522 183.350 184.700 183.000 184.650 +1.500 11,329 54,964 +2,005 Hover/Click
Dec24 240522 187.130 188.285 186.985 188.250 +1.200 6,599 34,849 +501 Hover/Click
Feb25 240522 190.235 191.300 190.100 191.250 +1.065 2,896 13,878 +20 Hover/Click
Apr25 240522 191.880 192.950 191.850 192.950 +1.050 1,206 8,669 +154 Hover/Click
Total Volume and Open Interest 58,218 278,426 +3,081  
Feeder Cattle(CME) Weekly Monthly
May24 240522 249.200 250.485 249.200 250.380 +1.430 1,500 3,210 -189 Hover/Click
Aug24 240522 260.025 263.000 259.900 262.900 +3.065 5,697 22,819 -58 Hover/Click
Sep24 240522 261.230 263.900 261.230 263.750 +2.620 1,865 7,023 +102 Hover/Click
Oct24 240522 262.000 264.400 261.800 264.200 +2.500 1,288 7,673 -34 Hover/Click
Nov24 240522 261.500 263.800 261.150 263.685 +2.485 515 4,356 -24 Hover/Click
Jan25 240522 258.800 261.025 258.600 260.800 +2.200 270 2,617 +57 Hover/Click
Mar25 240522 257.450 259.900 257.400 259.700 +2.150 120 652 +44 Hover/Click
Total Volume and Open Interest 11,264 48,547 -99  
Lean Hogs(CME) Weekly Monthly
Jun24 240522 96.400 96.400 95.130 95.400 -1.000 14,464 31,983 -2,542 Hover/Click
Jul24 240522 99.330 99.350 97.630 98.130 -1.200 17,174 72,284 +178 Hover/Click
Aug24 240522 98.580 98.730 97.100 97.550 -1.030 9,649 52,252 +679 Hover/Click
Oct24 240522 84.050 84.280 83.130 83.500 -0.530 6,519 56,304 +504 Hover/Click
Dec24 240522 77.050 77.230 76.480 76.800 -0.200 3,071 38,904 +394 Hover/Click
Feb25 240522 81.280 81.300 80.800 80.900 -0.200 1,121 13,295 +55 Hover/Click
Apr25 240522 85.250 85.350 84.980 85.000 -0.250 321 4,613 +89 Hover/Click
May25 240522 89.150 89.150 89.150 89.150 -0.250 0 132 +0  
Total Volume and Open Interest 52,402 271,519 -604  
Class III Milk(CME) Weekly Monthly
May24 240522 18.67 18.68 18.45 18.64 -0.04 93 4,284 -12 Hover/Click
Jun24 240522 20.05 20.18 19.77 19.95 -0.53 585 5,639 -27 Hover/Click
Jul24 240522 19.90 20.02 19.52 19.87 -0.15 370 3,199 +87 Hover/Click
Aug24 240522 19.50 19.83 19.27 19.69 -0.01 266 2,131 +93 Hover/Click
Sep24 240522 19.55 19.75 19.33 19.57 -0.07 117 1,708 +38 Hover/Click
Oct24 240522 19.38 19.50 19.38 19.43 +0.02 41 1,335 +10 Hover/Click
Nov24 240522 19.22 19.22 19.15 19.22 -0.02 30 1,314 +16 Hover/Click
Dec24 240522 18.87 18.87 18.86 18.86 -0.01 7 1,148 +4 Hover/Click
Jan25 240522 18.40 18.41 18.40 18.40 unch 1 655 +0 Hover/Click
Feb25 240522 18.40 18.41 18.40 18.40 unch 0 667 +0 Hover/Click
Mar25 240522 18.55 18.60 18.54 18.54 +0.14 13 611 +12 Hover/Click
Apr25 240522 18.55 18.55 18.55 18.55 +0.15 8 460 +7 Hover/Click
May25 240522 18.55 18.55 18.55 18.55 -0.10 0 393 +0 Hover/Click
Total Volume and Open Interest 1,546 24,618 +243  
Cocoa(ICE) Weekly Monthly
Jul24 240522 7372 7638 7273 7536 +142 7,994 44,883 -705 Hover/Click
Sep24 240522 6981 7234 6900 7134 +122 4,892 32,026 +445 Hover/Click
Dec24 240522 6278 6495 6194 6430 +138 2,894 36,705 +157 Hover/Click
Mar25 240522 5686 5871 5637 5835 +129 1,241 17,406 +139 Hover/Click
May25 240522 5461 5683 5461 5651 +138 642 7,457 +92 Hover/Click
Jul25 240522 5402 5564 5381 5549 +126 287 5,564 +56 Hover/Click
Sep25 240522 5321 5473 5321 5460 +119 122 1,857 +9 Hover/Click
Total Volume and Open Interest 18,102 147,365 +198  
Coffee "C"(ICE) Weekly Monthly
May24 240520 209.30 209.30 209.30 209.30 +1.15 8 77 +7 Hover/Click
Jul24 240522 218.65 221.15 216.65 220.45 +3.25 29,462 91,977 -1,119 Hover/Click
Sep24 240522 217.05 219.90 215.50 219.25 +3.25 18,470 65,115 +1,629 Hover/Click
Dec24 240522 215.50 218.50 214.20 217.90 +3.20 7,980 36,462 -184 Hover/Click
Mar25 240522 215.00 217.40 213.35 216.85 +3.15 3,026 14,225 +20 Hover/Click
May25 240522 214.75 216.15 212.40 215.90 +2.90 1,057 4,671 +79 Hover/Click
Total Volume and Open Interest 60,872 222,800 +504  
Orange Juice(ICE) Weekly Monthly
Jul24 240522 456.05 471.00 456.05 463.40 +7.45 702 8,343 +139 Hover/Click
Sep24 240522 439.30 451.05 439.30 444.50 +6.50 255 1,719 +89 Hover/Click
Nov24 240522 434.20 440.10 432.00 434.00 +5.35 53 389 +24 Hover/Click
Jan25 240522 421.90 426.90 421.90 422.10 +1.30 0 44 +0 Hover/Click
Mar25 240522 411.20 411.20 411.20 411.20 +1.30 1 7 +1 Hover/Click
May25 240522 401.20 401.20 401.20 401.20 +1.30       Hover/Click
Total Volume and Open Interest 1,011 10,503 +253  
Sugar #11(ICE) Weekly Monthly
Jul24 240522 18.56 18.60 18.20 18.23 -0.33 41,256 356,868 -2,277 Hover/Click
Oct24 240522 18.55 18.62 18.22 18.25 -0.35 17,293 206,137 +1,031 Hover/Click
Mar25 240522 18.89 18.92 18.52 18.55 -0.34 9,766 133,813 +378 Hover/Click
May25 240522 18.47 18.50 18.14 18.16 -0.32 2,488 59,388 +351 Hover/Click
Jul25 240522 18.33 18.33 18.00 18.01 -0.32 1,488 40,678 +270 Hover/Click
Oct25 240522 18.28 18.36 18.08 18.08 -0.32 689 29,389 +10 Hover/Click
Mar26 240522 18.59 18.61 18.36 18.36 -0.29 233 14,247 -12 Hover/Click
May26 240522 18.13 18.13 17.96 17.96 -0.26 212 5,457 +37 Hover/Click
Jul26 240522 17.96 17.96 17.80 17.80 -0.25 121 6,364 +61 Hover/Click
Total Volume and Open Interest 73,575 858,459 -160  
London Cocoa(LCE) Weekly Monthly
Jul24 240522 6049 6278 6045 6243 +132 4,476 43,690 -660 Hover/Click
Sep24 240522 5711 5926 5710 5886 +114 3,907 48,846 +519 Hover/Click
Dec24 240522 5053 5244 5052 5213 +99 3,034 49,586 -109 Hover/Click
Mar25 240522 4565 4709 4552 4686 +89 1,845 49,153 -9 Hover/Click
May25 240522 4409 4508 4354 4489 +99 1,156 18,112 +23 Hover/Click
Jul25 240522 4278 4377 4230 4358 +92 835 11,704 -67 Hover/Click
Sep25 240522 4149 4271 4145 4271 +87 442 6,768 +58 Hover/Click
Total Volume and Open Interest 16,005 236,406 -139  
London Sugar(LCE) Weekly Monthly
Aug24 240522 544.40 546.10 540.70 541.50 -2.90 5,817 44,733 -540 Hover/Click
Oct24 240522 523.60 525.20 518.60 519.20 -4.70 2,633 18,685 +65 Hover/Click
Dec24 240522 514.00 514.60 507.40 508.10 -5.90 1,151 12,073 +58 Hover/Click
Mar25 240522 513.90 516.10 509.20 509.70 -6.10 559 10,891 -144 Hover/Click
May25 240522 515.50 516.60 511.30 511.30 -5.90 117 3,956 -38 Hover/Click
Total Volume and Open Interest 10,360 95,098 -580  
Cotton(ICE) Weekly Monthly
Jul24 240522 76.23 79.38 76.23 79.38 +3.00 15,887 103,320 -1,381 Hover/Click
Oct24 240522 77.06 78.28 76.80 78.28 +2.20 18 229 -14 Hover/Click
Dec24 240522 75.29 77.46 75.29 77.28 +2.00 12,321 93,079 +3,148 Hover/Click
Mar25 240522 76.94 78.93 76.94 78.83 +1.94 1,902 19,812 +40 Hover/Click
May25 240522 78.53 80.14 78.53 80.09 +1.91 462 3,731 +91 Hover/Click
Jul25 240522 79.27 80.49 79.27 80.37 +1.60 187 2,311 +82 Hover/Click
Total Volume and Open Interest 30,930 227,298 +1,976  
Crude Oil(NYM) Weekly Monthly
Jul24 240522 78.21 78.41 77.25 77.57 -1.09 371,672 405,848 +1,914 Hover/Click
Aug24 240522 77.90 78.03 76.85 77.15 -1.13 173,295 223,884 +16,202 Hover/Click
Sep24 240522 77.51 77.63 76.39 76.66 -1.16 118,879 167,619 +811 Hover/Click
Oct24 240522 76.97 77.15 75.88 76.13 -1.18 49,757 113,284 +5,673 Hover/Click
Nov24 240522 76.52 76.68 75.39 75.64 -1.17 19,142 52,827 +2,120 Hover/Click
Dec24 240522 76.03 76.22 74.92 75.16 -1.17 72,592 186,349 +1,544 Hover/Click
Jan25 240522 75.59 75.73 74.48 74.71 -1.16 12,160 48,238 -2,069 Hover/Click
Feb25 240522 75.08 75.08 74.06 74.28 -1.15 6,222 30,898 -337 Hover/Click
Mar25 240522 74.73 74.80 73.73 73.87 -1.15 9,670 42,435 +817 Hover/Click
Apr25 240522 74.15 74.15 73.45 73.48 -1.13 1,287 26,464 +258 Hover/Click
May25 240522 73.47 73.59 73.05 73.12 -1.11 975 25,946 +116 Hover/Click
Jun25 240522 73.71 73.81 72.59 72.78 -1.12 21,139 96,130 -119 Hover/Click
Jul25 240522 72.43 72.43 72.43 72.43 -1.10 387 22,862 +153 Hover/Click
Aug25 240522 72.09 72.09 72.09 72.09 -1.08 312 14,996 +149 Hover/Click
Sep25 240522 71.78 71.78 71.78 71.78 -1.07 842 23,667 +51 Hover/Click
Oct25 240522 71.50 71.50 71.50 71.50 -1.05 446 11,710 +169 Hover/Click
Total Volume and Open Interest 891,346 1,779,806 +6,514  
e-miNY Crude Oil(NYM)
Jul24 240522 78.250 78.400 77.250 77.575 -1.075 9,045 1,117 +56  
Aug24 240522 77.850 78.025 76.850 77.150 -1.125 680 353 +21  
Sep24 240522 77.350 77.450 76.425 76.650 -1.175 64 149 -6  
Oct24 240522 76.500 76.500 75.925 76.125 -1.175 9 18 +3  
Nov24 240522 75.700 75.700 75.450 75.650 -1.150 12 15 -1  
Dec24 240522 75.400 75.775 74.975 75.150 -1.175 10 216 +4  
Jan25 240522 74.975 75.325 74.500 74.700 -1.175 5 3 -1  
Feb25 240522 75.000 75.000 74.275 74.275 -1.150 0 1 +0  
Mar25 240522 73.875 73.875 73.875 73.875 -1.150 0 1 +0  
Apr25 240522 73.475 73.475 73.475 73.475 -1.125 1 1 +1  
Total Volume and Open Interest 9,848 1,966 +83  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240522 245.87 246.39 242.29 243.18 -3.05 31,786 46,287 -9,268 Hover/Click
Jul24 240522 247.55 248.03 243.75 244.63 -3.20 44,832 84,178 +3,528 Hover/Click
Aug24 240522 248.88 249.35 245.18 246.03 -3.18 15,013 38,145 -186 Hover/Click
Sep24 240522 250.51 250.70 246.61 247.49 -3.12 15,463 51,454 +156 Hover/Click
Oct24 240522 251.12 251.19 247.23 248.13 -3.06 6,138 32,267 +721 Hover/Click
Nov24 240522 250.70 251.19 247.24 248.14 -3.01 2,813 28,494 +86 Hover/Click
Dec24 240522 249.71 249.87 246.95 247.85 -2.95 9,708 43,811 -448 Hover/Click
Jan25 240522 248.78 249.59 247.18 248.11 -2.91 2,358 16,816 +469 Hover/Click
Feb25 240522 248.25 248.93 246.78 247.62 -2.80 1,010 5,848 +117 Hover/Click
Mar25 240522 247.00 247.58 246.08 246.25 -2.69 1,190 11,266 +321 Hover/Click
Apr25 240522 245.69 245.78 243.66 244.38 -2.58 822 7,262 +284 Hover/Click
May25 240522 244.34 244.46 242.52 243.19 -2.50 532 4,957 +19 Hover/Click
Jun25 240522 243.17 243.70 241.61 242.36 -2.44 1,202 14,925 +132 Hover/Click
Jul25 240522 243.00 243.00 242.00 242.04 -2.33 255 1,075 -4 Hover/Click
Total Volume and Open Interest 133,821 399,254 -3,953  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240522 250.19 250.92 246.11 246.78 -4.22 30,942 48,280 -4,679 Hover/Click
Jul24 240522 249.14 249.71 245.21 245.87 -3.95 63,167 113,698 +1,690 Hover/Click
Aug24 240522 246.53 247.16 242.85 243.55 -3.73 33,540 50,283 +1,258 Hover/Click
Sep24 240522 242.51 242.76 238.76 239.46 -3.55 25,218 59,783 +4,020 Hover/Click
Oct24 240522 223.57 223.85 220.09 220.79 -3.40 9,507 33,164 +524 Hover/Click
Nov24 240522 217.75 217.76 214.62 215.30 -3.25 4,353 23,644 +79 Hover/Click
Dec24 240522 213.86 213.86 210.98 211.64 -3.10 4,700 32,383 +838 Hover/Click
Jan25 240522 211.13 211.50 209.20 209.83 -3.07 721 13,765 +54 Hover/Click
Feb25 240522 210.30 211.48 209.44 209.90 -3.06 194 3,111 +19 Hover/Click
Mar25 240522 212.19 213.26 210.99 211.58 -3.08 282 7,503 -4 Hover/Click
Total Volume and Open Interest 172,932 400,059 +4,017  
e-miNY RBOB Gasoline(NYM)
Jun24 240522 246.78 246.78 246.78 246.78 -4.22 2 4 +2  
Jul24 240522 245.87 245.87 245.87 245.87 -3.95        
Aug24 240522 243.55 243.55 243.55 243.55 -3.73        
Sep24 240522 239.46 239.46 239.46 239.46 -3.55        
Total Volume and Open Interest 2 4 +2  
Natural Gas(NYM) Weekly Monthly
Jun24 240522 2.665 2.851 2.609 2.842 +0.171 174,162 66,330 -21,314 Hover/Click
Jul24 240522 2.834 3.060 2.786 3.052 +0.213 156,134 302,749 -9,282 Hover/Click
Aug24 240522 2.879 3.096 2.837 3.088 +0.202 55,074 87,780 +2,065 Hover/Click
Sep24 240522 2.840 3.039 2.797 3.033 +0.189 53,815 190,543 +1,571 Hover/Click
Oct24 240522 2.901 3.093 2.865 3.087 +0.182 56,395 159,870 -587 Hover/Click
Nov24 240522 3.165 3.366 3.158 3.361 +0.164 21,966 83,718 +2,684 Hover/Click
Dec24 240522 3.589 3.774 3.579 3.770 +0.147 10,468 71,401 -1,553 Hover/Click
Jan25 240522 3.871 4.028 3.841 4.024 +0.139 21,317 90,368 +1,236 Hover/Click
Feb25 240522 3.673 3.852 3.670 3.849 +0.136 6,946 42,805 -482 Hover/Click
Mar25 240522 3.292 3.436 3.262 3.432 +0.129 14,838 85,184 +1,492 Hover/Click
Apr25 240522 3.042 3.176 3.016 3.174 +0.121 20,331 74,156 +210 Hover/Click
May25 240522 3.078 3.199 3.053 3.198 +0.107 6,163 31,586 +430 Hover/Click
Jun25 240522 3.237 3.363 3.236 3.363 +0.090 3,265 16,159 +368 Hover/Click
Jul25 240522 3.428 3.542 3.428 3.542 +0.077 2,096 22,260 +168 Hover/Click
Aug25 240522 3.494 3.571 3.473 3.571 +0.063 1,171 10,463 -100 Hover/Click
Sep25 240522 3.436 3.529 3.435 3.529 +0.060 1,507 9,364 -67 Hover/Click
Total Volume and Open Interest 623,459 1,529,956 -20,379  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240522 82.58 82.63 81.57 81.90 -0.98 388,556 292,995 -26,487 Hover/Click
Aug24 240522 82.44 82.49 81.39 81.64 -1.06 370,466 444,461 +21,807 Hover/Click
Sep24 240522 82.14 82.15 80.98 81.22 -1.11 257,154 377,983 +7,934 Hover/Click
Oct24 240522 81.73 81.73 80.52 80.76 -1.13 139,713 207,933 +13,508 Hover/Click
Nov24 240522 81.26 81.26 80.05 80.27 -1.13 64,935 139,023 +9,325 Hover/Click
Dec24 240522 80.78 80.78 79.56 79.79 -1.12 123,503 264,050 +6,651 Hover/Click
Jan25 240522 80.11 80.11 79.11 79.33 -1.11 21,186 79,177 +2,115 Hover/Click
Feb25 240522 79.60 79.64 78.70 78.90 -1.10 14,947 65,840 +865 Hover/Click
Mar25 240522 79.33 79.33 78.30 78.51 -1.08 17,084 62,114 +2,027 Hover/Click
Apr25 240522 78.93 78.95 77.94 78.15 -1.06 4,599 36,179 -773 Hover/Click
May25 240522 78.61 78.61 77.62 77.82 -1.06 3,852 40,341 -1,607 Hover/Click
Jun25 240522 78.46 78.46 77.35 77.54 -1.04 23,956 93,661 -3,438 Hover/Click
Jul25 240522 77.68 77.68 77.26 77.26 -1.03 1,715 19,925 -102 Hover/Click
Aug25 240522 76.98 76.98 76.98 76.98 -1.01 1,128 15,198 +178 Hover/Click
Total Volume and Open Interest 1,464,608 2,466,851 +37,416  
Gas Oil(ICE) Weekly Monthly
Jun24 240522 754.75 755.25 742.25 746.50 -13.00 73,875 138,788 -6,711 Hover/Click
Jul24 240522 756.00 757.75 744.25 749.00 -12.75 55,236 152,061 -1,832 Hover/Click
Aug24 240522 759.75 759.75 746.75 751.25 -12.75 25,120 76,782 +1,948 Hover/Click
Sep24 240522 761.25 761.25 748.75 753.50 -12.50 24,029 87,403 +185 Hover/Click
Oct24 240522 763.75 763.75 750.75 755.50 -12.25 12,493 73,086 +2,404 Hover/Click
Nov24 240522 757.75 757.75 747.25 752.00 -12.00 4,404 47,424 +106 Hover/Click
Dec24 240522 753.25 753.75 741.00 746.00 -11.25 21,088 94,122 +1,199 Hover/Click
Jan25 240522 747.50 748.00 739.75 744.25 -11.00 2,911 28,961 +265 Hover/Click
Feb25 240522 746.00 746.00 737.75 742.50 -10.75 3,086 15,180 -702 Hover/Click
Mar25 240522 743.25 743.75 735.25 740.25 -10.00 6,176 31,079 -530 Hover/Click
Total Volume and Open Interest 238,406 845,848 -3,574  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240522 78.31 78.38 77.21 77.57 -1.09 92,135 100,798 -4,817 Hover/Click
Aug24 240522 77.97 78.00 76.83 77.15 -1.13 114,008 76,607 +5,653 Hover/Click
Sep24 240522 77.50 77.50 76.37 76.66 -1.16 94,341 56,699 -2,169 Hover/Click
Oct24 240522 77.02 77.02 75.87 76.13 -1.18 54,862 26,783 +1,698 Hover/Click
Nov24 240522 76.35 76.43 75.39 75.64 -1.17 29,302 13,730 +867 Hover/Click
Dec24 240522 75.53 75.96 74.97 75.16 -1.17 36,879 91,703 -1,682 Hover/Click
Jan25 240522 74.73 74.73 74.61 74.71 -1.16 5,245 9,165 -1,803 Hover/Click
Feb25 240522 74.30 74.30 74.28 74.28 -1.15 1,087 6,295 +7 Hover/Click
Mar25 240522 74.48 74.48 73.87 73.87 -1.15 5,307 9,793 +714 Hover/Click
Apr25 240522 73.48 73.48 73.48 73.48 -1.13 258 3,600 +91 Hover/Click
May25 240522 73.12 73.12 73.12 73.12 -1.12 97 3,296 +19 Hover/Click
Jun25 240522 73.17 73.37 72.78 72.78 -1.12 7,973 20,367 -154 Hover/Click
Jul25 240522 72.43 72.43 72.43 72.43 -1.10 44 4,410 -1 Hover/Click
Aug25 240522 72.09 72.09 72.09 72.09 -1.08 73 3,628 -23 Hover/Click
Sep25 240522 71.78 71.78 71.78 71.78 -1.07 148 6,251 +0 Hover/Click
Oct25 240522 71.50 71.50 71.50 71.50 -1.05 29 3,059 -29 Hover/Click
Total Volume and Open Interest 445,937 532,593 -1,378  
US Dollar Index(ICE) Weekly Monthly
Jun24 240522 104.535 104.880 104.450 104.835 +0.280 12,268 39,070 -117 Hover/Click
Sep24 240522 104.100 104.465 104.095 104.430 +0.280 59 844 +8 Hover/Click
Dec24 240522 104.080 104.080 104.080 104.080 +0.280 0 6 +0 Hover/Click
Total Volume and Open Interest 12,327 39,920 -109  
Australian Dollar(CME) Weekly Monthly
Jun24 240522 66.72 66.91 66.14 66.19 -0.52 90,947 193,457 -2,539 Hover/Click
Sep24 240522 66.90 67.07 66.31 66.36 -0.52 756 1,599 +78 Hover/Click
Dec24 240522 66.99 67.19 66.46 66.49 -0.52 14 874 +4 Hover/Click
Total Volume and Open Interest 91,823 196,609 -2,466  
British Pound(CME) Weekly Monthly
Jun24 240522 127.12 127.64 127.01 127.16 +0.02 92,967 208,843 +2,228 Hover/Click
Sep24 240522 127.21 127.70 127.10 127.22 -0.02 733 3,381 -131 Hover/Click
Dec24 240522 127.71 127.73 127.18 127.29 -0.06 1 10,765 +1 Hover/Click
Total Volume and Open Interest 93,758 223,976 +2,122  
Canadian Dollar(CME) Weekly Monthly
Jun24 240522 73.33 73.44 73.04 73.05 -0.23 120,903 225,175 +5,127 Hover/Click
Sep24 240522 73.47 73.57 73.17 73.19 -0.22 1,999 5,545 +288 Hover/Click
Dec24 240522 73.46 73.70 73.32 73.32 -0.23 38 2,564 +19 Hover/Click
Mar25 240522 73.59 73.83 73.46 73.47 -0.23 1 402 -1 Hover/Click
Total Volume and Open Interest 123,220 234,491 +5,595  
Japanese Yen(CME) Weekly Monthly
Jun24 240522 64.29 64.30 64.01 64.10 -0.19 112,996 295,885 +3,909 Hover/Click
Sep24 240522 65.15 65.18 64.88 64.97 -0.19 603 3,336 +126 Hover/Click
Dec24 240522 65.99 65.99 65.83 65.83 -0.19 41 894 +17 Hover/Click
Total Volume and Open Interest 114,041 301,315 +4,079  
Swiss Franc(CME) Weekly Monthly
Jun24 240522 110.11 110.15 109.52 109.60 -0.49 28,252 93,569 +881 Hover/Click
Sep24 240522 111.28 111.29 110.67 110.74 -0.50 61 525 +6 Hover/Click
Dec24 240522 111.90 112.41 111.85 111.90 -0.50 0 91 +0 Hover/Click
Total Volume and Open Interest 28,314 94,270 +888  
EuroFX(CME) Weekly Monthly
Jun24 240522 108.68 108.76 108.30 108.34 -0.31 142,312 636,681 +1,785 Hover/Click
Sep24 240522 109.14 109.21 108.76 108.80 -0.31 2,020 7,477 +878 Hover/Click
Dec24 240522 109.41 109.69 109.24 109.28 -0.31 362 3,008 +112 Hover/Click
Total Volume and Open Interest 145,252 653,081 +3,169  
Mexican Peso(CME) Weekly Monthly
Jun24 240522 598.25 600.13 596.50 597.25 -1.13 44,213 268,562 +276 Hover/Click
Sep24 240522 590.75 591.63 588.25 588.88 -1.13 13 1,106 -3 Hover/Click
Total Volume and Open Interest 44,228 269,695 +275  
Brazilian Real(CME) Weekly Monthly
Jun24 240522 194.90 195.65 193.60 193.95 -1.40 10,831 58,199 -64 Hover/Click
Jul24 240522 195.10 195.10 193.10 193.40 -1.40 181 772 +112  
Aug24 240522 192.75 192.75 192.75 192.75 -1.45        
Sep24 240522 192.20 192.20 192.20 192.20 -1.40       Hover/Click
Total Volume and Open Interest 11,012 58,971 +48  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240522 117~110 117~170 116~240 117~090 -0~020 362,333 1,574,938 -38,355 Hover/Click
Sep24 240522 117~160 117~210 116~280 117~130 -0~020 126,624 185,056 +103,919 Hover/Click
Dec24 240522 117~110 117~160 117~040 117~110 -0~020 0 45 +0 Hover/Click
Total Volume and Open Interest 488,957 1,760,039 +65,564  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240522 109~070 109~080 108~285 109~010 -0~065 1,502,913 4,264,272 -29,140 Hover/Click
Sep24 240522 109~165 109~175 109~060 109~105 -0~065 283,090 295,891 +168,409 Hover/Click
Dec24 240522 109~260 109~260 109~195 109~195 -0~065 3 17 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240522 105~282 105~290 105~212 105~232 -0~052 1,071,049 6,048,890 -125,173 Hover/Click
Sep24 240522 106~090 106~094 106~016 106~036 -0~054 265,865 382,250 +175,546 Hover/Click
Dec24 240522 106~142 106~142 106~142 106~142 -0~054       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240522 101~221 101~221 101~187 101~191 -0~026 743,866 3,914,608 -89,802 Hover/Click
Sep24 240522 102~015 102~016 101~302 101~304 -0~030 170,928 209,507 +123,043 Hover/Click
Dec24 240522 102~111 102~111 102~111 102~111 -0~030       Hover/Click
Total Volume and Open Interest 914,794 4,124,115 +33,241  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240522 94.860 94.870 94.835 94.845 -0.110 71,846 274,143 -7,098  
Sep24 240522 95.080 95.080 95.005 95.010 -0.150 66,895 251,192 -2,421  
Dec24 240522 95.305 95.305 95.185 95.195 -0.170 80,341 292,881 -5,521  
Mar25 240522 95.465 95.465 95.360 95.380 -0.180 43,353 193,380 +867  
Jun25 240522 95.610 95.610 95.530 95.555 -0.180 44,351 191,600 +2,657  
Sep25 240522 95.745 95.755 95.675 95.710 -0.170 30,438 128,479 +826  
Dec25 240522 95.850 95.890 95.800 95.850 -0.150 39,726 157,543 +13  
Mar26 240522 95.970 96.000 95.900 95.965 -0.130 17,077 107,318 -244  
Jun26 240522 96.045 96.085 95.980 96.060 -0.115 18,344 69,698 -1,556  
Sep26 240522 96.145 96.155 96.045 96.135 -0.105 15,636 53,161 +1,387  
Dec26 240522 96.220 96.220 96.100 96.195 -0.095 12,793 63,720 -950  
Mar27 240522 96.205 96.260 96.155 96.245 -0.085 8,670 57,144 -329  
Jun27 240522 96.275 96.305 96.195 96.285 -0.080 7,106 44,570 -619  
Sep27 240522 96.315 96.335 96.220 96.315 -0.075 4,409 34,760 -93  
Dec27 240522 96.315 96.355 96.235 96.330 -0.070 4,409 36,569 -272  
Mar28 240522 96.270 96.365 96.265 96.340 -0.065 2,522 13,583 +136  
Jun28 240522 96.270 96.370 96.260 96.345 -0.060 2,425 12,476 -95  
Sep28 240522 96.270 96.370 96.265 96.345 -0.055 1,501 5,989 -1  
Total Volume and Open Interest 519,186 2,252,820 -5,363  
Ultra T-Bond(CBOT)
Jun24 240522 124~10 124~20 123~16 124~10 +0~01 270,102 1,647,858 -26,549  
Sep24 240522 124~16 124~26 123~22 124~16 +0~02 51,258 66,666 +35,438  
Dec24 240522 125~22 125~22 125~22 125~22 +0~02        
Total Volume and Open Interest 321,360 1,714,524 +8,889  
Ultra 10-Yr T-Note(CBOT)
Jun24 240522 112~150 112~165 112~020 112~095 -0~055 464,136 2,085,906 -40,014  
Sep24 240522 112~300 112~315 112~170 112~250 -0~055 112,143 162,503 +68,219  
Dec24 240522 113~040 113~040 113~040 113~040 -0~055        
Total Volume and Open Interest 576,279 2,248,409 +28,205  
30 Day Federal Funds(CBOT)
May24 240522 94.670 94.673 94.670 94.670 unch 3,290 433,272 -1,940  
Jun24 240522 94.675 94.680 94.670 94.675 unch 3,982 127,020 +1,400  
Jul24 240522 94.680 94.680 94.675 94.675 -0.005 45,613 349,552 +4,975  
Aug24 240522 94.730 94.730 94.710 94.715 -0.020 105,173 274,667 +15,142  
Sep24 240522 94.785 94.785 94.760 94.765 -0.025 5,400 49,312 +596  
Oct24 240522 94.865 94.865 94.835 94.840 -0.030 92,294 163,621 +10,269  
Total Volume and Open Interest 323,297 1,689,907 +44,783  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240522 143.79 143.85 143.52 143.57 -0.20 496 12,678 +30 Hover/Click
Sep24 240522 143.15 143.15 142.99 142.99 -0.20 1 12 +1 Hover/Click
Dec24 240522 142.09 142.09 142.09 142.09 -0.20       Hover/Click
Total Volume and Open Interest 497 12,690 +31  
Euro-Buxl(EUREX)
Jun24 240522 129.80 129.92 128.68 129.26 -0.52 104,382 237,488 +11,310  
Sep24 240522 130.70 131.16 130.40 130.94 -0.52 1,437 4,914 +1,039  
Dec24 240522 131.36 131.36 131.36 131.36 -0.18        
Total Volume and Open Interest 105,819 242,402 +12,349  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240522 130.73 130.86 130.30 130.55 -0.29 670,686 1,343,995 +47,095 Hover/Click
Sep24 240522 131.25 131.43 131.04 131.30 -0.30 5,284 31,539 +4,538 Hover/Click
Dec24 240522 131.03 131.03 131.03 131.03 -0.11       Hover/Click
Total Volume and Open Interest 675,970 1,375,534 +51,633  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240522 116.65 116.72 116.42 116.55 -0.17 647,108 1,370,717 +69,359 Hover/Click
Sep24 240522 116.02 116.06 115.92 115.99 -0.18 4,205 8,964 +4,120 Hover/Click
Dec24 240522 117.82 117.82 117.82 117.82 -0.09       Hover/Click
Total Volume and Open Interest 651,313 1,379,681 +73,479  
Euro-Schatz(EUREX)
Jun24 240522 105.14 105.16 105.07 105.11 -0.06 378,185 2,285,950 -1,502  
Sep24 240522 105.43 105.44 105.39 105.42 -0.08 2,889 31,710 +2,785  
Dec24 240522 106.21 106.21 106.21 106.21 -0.07        
Total Volume and Open Interest 381,074 2,317,660 +1,283  
3-Mth Euribor(EUREX)
Jun24 240522 96.255 96.255 96.245 96.255 -0.010 680 6,445 +245  
Sep24 240522 96.470 96.475 96.460 96.470 -0.025 9,691 3,662 -77  
Dec24 240522 96.695 96.695 96.660 96.670 -0.040 10,891 3,844 +149  
Total Volume and Open Interest 96,060 50,116 +617  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240522 96~29 97~04 96~27 96~32 -0~27 303,034 686,830 +12,266 Hover/Click
Sep24 240522 97~03 97~09 96~32 97~04 -0~26 12,711 17,330 +10,734 Hover/Click
Total Volume and Open Interest 315,745 704,160 +23,000  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240522 96.260 96.265 96.245 96.255 -0.005 95,322 734,053 -8,905  
Sep24 240522 96.490 96.495 96.455 96.465 -0.025 141,042 489,980 +1,145  
Dec24 240522 96.700 96.705 96.650 96.665 -0.035 139,522 534,589 +2,620  
Total Volume and Open Interest 1,086,849 4,348,602 +29,799  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240522 95.65 95.66 95.64 95.65 unch 16,413 241,853 +3,010  
Sep24 240522 95.66 95.67 95.62 95.64 -0.02 29,928 313,572 +3,363  
Dec24 240522 95.71 95.72 95.66 95.67 -0.04 24,392 237,605 +535  
Mar25 240522 95.81 95.82 95.76 95.77 -0.04 16,800 140,949 +3,028  
Jun25 240522 95.91 95.93 95.87 95.88 -0.04 14,414 116,266 +2,746  
Sep25 240522 96.01 96.03 95.96 95.97 -0.04 10,015 81,982 +272  
Dec25 240522 96.07 96.09 96.03 96.04 -0.03 10,037 83,837 +855  
Mar26 240522 96.10 96.13 96.06 96.07 -0.03 2,613 51,144 +307  
Jun26 240522 96.13 96.13 96.09 96.09 -0.03 165 5,509 +33  
Sep26 240522 96.12 96.12 96.09 96.09 -0.03 0 649 +0  
Total Volume and Open Interest 124,777 1,273,923 +14,149  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240522 95.75 95.76 95.70 95.71 -0.03 161,311 1,180,802 +7,849  
Sep24 240522 95.71 95.71 95.71 95.71 -0.04        
Total Volume and Open Interest 161,311 1,180,802 +7,849  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240522 96.11 96.13 96.06 96.07 -0.04 158,701 862,690 +3,140  
Sep24 240522 96.11 96.11 96.11 96.11 -0.04        
Total Volume and Open Interest 158,701 862,690 +3,140  
Gold(CMX) Weekly Monthly
Jun24 240522 2425.4 2430.5 2378.0 2392.9 -33.0 229,421 199,098 -8,164 Hover/Click
Aug24 240522 2448.3 2453.3 2400.8 2415.7 -33.4 42,504 269,125 +9,909 Hover/Click
Oct24 240522 2471.8 2475.0 2424.4 2438.8 -33.5 3,923 16,972 +31 Hover/Click
Dec24 240522 2494.0 2499.2 2447.5 2462.1 -33.8 3,483 32,775 +573 Hover/Click
Feb25 240522 2519.8 2522.3 2473.9 2485.6 -33.7 638 5,859 +325 Hover/Click
Apr25 240522 2536.0 2536.0 2492.7 2505.9 -33.6 246 2,819 +117 Hover/Click
Jun25 240522 2526.5 2526.5 2526.5 2526.5 -33.2 1 1,267 +0 Hover/Click
Aug25 240522 2545.6 2545.6 2545.6 2545.6 -33.2 0 27 +0 Hover/Click
Oct25 240522 2557.5 2564.3 2557.5 2564.3 -33.2 0 25 +0 Hover/Click
Dec25 240522 2578.2 2582.0 2578.2 2582.0 -33.2 2 2,002 +1 Hover/Click
Feb26 240522 2602.2 2602.2 2602.2 2602.2 -33.2 0 1 +0 Hover/Click
Total Volume and Open Interest 280,764 530,591 +2,809  
Silver(CMX) Weekly Monthly
May24 240522 3203.0 3203.0 3116.0 3129.5 -57.3 55 72 -59 Hover/Click
Jul24 240522 3222.5 3244.0 3096.5 3149.6 -58.2 112,621 149,926 -1,448 Hover/Click
Sep24 240522 3257.0 3276.0 3129.5 3182.8 -58.4 6,000 20,871 -188 Hover/Click
Dec24 240522 3300.0 3321.0 3174.0 3226.9 -58.7 1,954 11,541 +123 Hover/Click
Mar25 240522 3351.0 3363.0 3228.0 3271.6 -58.9 237 2,490 -1 Hover/Click
May25 240522 3300.2 3300.2 3300.2 3300.2 -59.2 39 288 -7 Hover/Click
Jul25 240522 3328.2 3328.2 3328.2 3328.2 -59.2 4 61 +0 Hover/Click
Total Volume and Open Interest 123,886 186,945 -1,400  
Platinum(NYMEX) Weekly Monthly
Jul24 240522 1063.6 1069.1 1043.0 1049.7 -11.2 30,652 78,941 +704 Hover/Click
Oct24 240522 1072.5 1080.6 1055.8 1062.1 -10.6 1,410 11,573 +175 Hover/Click
Jan25 240522 1084.0 1088.6 1067.5 1073.5 -10.2 312 1,555 -1 Hover/Click
Apr25 240522 1093.8 1100.9 1077.7 1083.9 -9.6 151 294 -4 Hover/Click
Total Volume and Open Interest 32,599 92,741 +868  
Palladium(NYMEX) Weekly Monthly
Jun24 240522 1033.50 1039.50 996.50 1003.80 -26.50 6,987 13,702 -1,496 Hover/Click
Sep24 240522 1041.50 1047.50 1005.00 1011.90 -25.90 2,990 12,253 +998 Hover/Click
Dec24 240522 1027.50 1027.50 1021.50 1021.50 -26.30 3 177 +1 Hover/Click
Total Volume and Open Interest 9,980 26,143 -497  
Copper(CMX) Weekly Monthly
May24 240522 507.50 507.50 481.85 486.75 -25.15 568 1,278 -248 Hover/Click
Jul24 240522 510.40 513.30 479.15 484.85 -25.75 101,488 155,125 -982 Hover/Click
Sep24 240522 503.90 506.35 477.20 482.00 -23.70 26,529 80,833 +2,134 Hover/Click
Dec24 240522 502.00 502.80 476.50 480.65 -22.45 7,682 42,351 +669 Hover/Click
Mar25 240522 499.00 499.40 476.95 479.90 -21.45 2,284 8,667 +334 Hover/Click
Total Volume and Open Interest 140,336 303,409 +2,114  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240522 39992 40033 39668 39783 -223 90,808 100,647 -1,621 Hover/Click
Sep24 240522 40381 40433 40086 40201 -221 111 680 +1 Hover/Click
Dec24 240522 40202 40202 40202 40202 -220 1 16 +1 Hover/Click
Mar25 240522 40433 40433 40433 40433 -222 0 3 +0 Hover/Click
Total Volume and Open Interest 90,920 101,346 -1,619  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240522 39985 40032 39668 39783 -223 57,749 21,685 +133 Hover/Click
Sep24 240522 40416 40439 40088 40201 -221 331 1,095 +14 Hover/Click
Dec24 240522 40450 40450 40202 40202 -220 0 21 +0 Hover/Click
Mar25 240522 40433 40433 40433 40433 -222 0 1 +0 Hover/Click
Total Volume and Open Interest 58,080 22,802 +147  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240522 5343.50 5349.25 5306.75 5328.00 -17.25 1,011,849 2,101,478 +13,984 Hover/Click
Sep24 240522 5407.75 5411.25 5369.50 5390.25 -17.25 6,220 40,731 +5,079 Hover/Click
Dec24 240522 5466.00 5469.75 5430.00 5449.75 -17.25 41 4,907 -5 Hover/Click
Mar25 240522 5500.00 5509.50 5500.00 5509.50 -17.00 3 286 +3 Hover/Click
Total Volume and Open Interest 1,018,114 2,148,201 +19,062  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240522 5344.25 5349.50 5302.50 5328.00 -17.25 571,609 274,352 +6,843 Hover/Click
Sep24 240522 5405.75 5411.50 5369.50 5390.25 -17.25 1,243 3,634 -34 Hover/Click
Dec24 240522 5468.00 5468.25 5430.00 5449.75 -17.25 54 543 -9 Hover/Click
Mar25 240522 5509.50 5509.50 5505.75 5509.50 -17.00 0 27 +0 Hover/Click
Total Volume and Open Interest 572,906 278,563 +6,800  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240522 18798.25 18891.00 18684.25 18786.75 -12.50 426,117 245,028 +862 Hover/Click
Sep24 240522 19040.25 19121.50 18928.25 19027.50 -11.75 1,059 4,517 +222 Hover/Click
Dec24 240522 19293.00 19311.75 19170.00 19248.75 -8.50 9 199 +5 Hover/Click
Total Volume and Open Interest 427,185 249,754 +1,089  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240522 18799.00 18892.00 18684.00 18786.75 -12.50 795,662 80,137 -1,359 Hover/Click
Sep24 240522 19043.00 19127.00 18928.25 19027.50 -11.75 2,523 4,360 +25 Hover/Click
Dec24 240522 19277.00 19330.00 19169.50 19248.75 -8.50 68 369 -8 Hover/Click
Total Volume and Open Interest 798,254 84,902 -1,342  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240522 3026.50 3029.90 2990.40 3001.20 -25.10 5,992 38,799 +156 Hover/Click
Sep24 240522 3049.80 3049.80 3023.50 3028.60 -24.90 0 4 +0 Hover/Click
Dec24 240522 3041.80 3041.80 3041.80 3041.80 -25.60       Hover/Click
Total Volume and Open Interest 5,992 38,803 +156  
Volatility Index(CBOE)
May24 240522 12.30 12.47 12.00 12.00 -0.20 79,513 85,640 +14,996  
Jun24 240522 13.36 13.85 13.30 13.66 +0.27 78,862 226,923 +23,498  
Jul24 240522 14.27 14.65 14.20 14.51 +0.21 39,303 94,079 +14,367  
Aug24 240522 14.93 15.25 14.90 15.16 +0.21 14,204 47,281 +6,714  
Total Volume and Open Interest 227,871 535,063 +65,229  
S & P 600(CME)
Jun24 240522 1331.40 1340.90 1328.00 1331.40 -9.40 0 588 +0  
Sep24 240522 1345.80 1345.80 1345.80 1345.80 -9.80        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240522 2106.00 2110.20 2080.60 2089.10 -18.00 117,246 462,866 +830 Hover/Click
Sep24 240522 2130.10 2132.30 2104.00 2111.70 -18.40 166 1,530 +23 Hover/Click
Dec24 240522 2129.20 2129.20 2129.20 2129.20 -17.90       Hover/Click
Total Volume and Open Interest 117,412 464,396 +853  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240522 2106.60 2110.20 2080.70 2089.10 -18.00 33,468 30,357 +364 Hover/Click
Sep24 240522 2131.70 2132.90 2103.80 2111.70 -18.40 285 2,798 +16 Hover/Click
Dec24 240522 2129.20 2129.20 2129.20 2129.20 -17.90 1 11 -1 Hover/Click
Total Volume and Open Interest 33,754 33,171 +379  
Nikkei 225(CME)
Jun24 240522 38910 38980 38470 38650 -225 4,476 16,024 -33  
Sep24 240522 38570 39000 38530 38680 -220 120 185 +80  
Total Volume and Open Interest 4,596 16,209 +47  
Nikkei 225(SGX) Weekly Monthly
Jun24 240522 38940 39005 38585 38610 -330 23,952 105,339 +0  
Sep24 240522 38860 38860 38560 38560 -330 218 1,234 +748  
Dec24 240522 38325 38325 38325 38325 -330 0 4,742 +0  
Total Volume and Open Interest 24,375 114,268 +948  
Nikkei 225 Mini(JPX)
Jun24 240522 38985 39010 38590 38620 -320 623,005 393,586 -2,963  
Sep24 240522 38975 38985 38575 38590 -310 25,256 18,109 -40  
Dec24 240522 38740 38770 38355 38370 -320 1,500 4,968 +65  
Total Volume and Open Interest 658,871 440,126 +1,778  
Nikkei 225(JPX)
Jun24 240522 38990 39010 38590 38620 -320 41,146 205,358 -2,381  
Sep24 240522 38960 38980 38580 38590 -310 2,007 11,088 +287  
Dec24 240522 38750 38750 38370 38370 -320 11 40,591 -477  
Total Volume and Open Interest 43,165 278,946 -2,430  
Nikkei 225(CME) Yen
Jun24 240522 38895 38970 38460 38635 -225 19,299 50,268 -143  
Sep24 240522 38500 38900 38450 38615 -225 781 776 +719  
Dec24 240522 38650 38650 38650 38650 -220        
Total Volume and Open Interest 20,080 51,049 +581  
Nikkei 225(CME) e-Mini Yen
Jun24 240522 38635 38635 38635 38635 -225 0 1 +0  
Sep24 240522 38615 38615 38615 38615 -225        
Dec24 240522 38650 38650 38650 38650 -220        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240522 8130.5 8134.5 8047.5 8078.5 -46.0 34,500 201,202 -2,075  
Jul24 240522 8103.5 8103.5 8099.5 8099.5 -46.0 37 5 +0  
Aug24 240522 8125.5 8125.5 8125.5 8125.5 -46.0        
Sep24 240522 8154.5 8154.5 8154.5 8154.5 -45.0 0 31 +0  
Dec24 240522 8213.0 8213.0 8213.0 8213.0 -41.0 0 20 +0  
Mar25 240522 8282.0 8282.0 8282.0 8282.0 -46.0        
Total Volume and Open Interest 34,537 201,258 -2,075  
Hang Seng Index(HKFE) Weekly Monthly
May24 240522 19200 19352 19125 19171 -29 119,681 133,215 +6  
Jun24 240522 19105 19280 19065 19100 -26 4,897 25,021 +2,628  
Jul24 240522 19080 19080 19040 19040 +11 74 225 +71  
Total Volume and Open Interest 125,912 172,481 +3,102  
DAX(EUREX) Weekly Monthly
Jun24 240522 18831.0 18837.0 18665.0 18756.0 -46.0 26,869 62,775 +831  
Sep24 240522 18950.0 18950.0 18949.0 18949.0 -47.0 9 108 +1  
Dec24 240522 19131.0 19131.0 19131.0 19131.0 -46.0 0 158 +0  
Total Volume and Open Interest 26,878 63,041 +832  
Mini-DAX(EUREX)
Jun24 240522 18826.0 18837.0 18664.0 18756.0 -46.0 24,322 10,303 +472  
Sep24 240522 19019.0 19019.0 18861.0 18949.0 -47.0 71 127 +11  
Dec24 240522 19131.0 19131.0 19131.0 19131.0 -46.0 0 7 +0  
Total Volume and Open Interest 24,393 10,437 +483  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240522 5061 5066 5010 5034 -21 458,788 2,660,988 +11,720  
Sep24 240522 5109 5110 5055 5077 -21 105 44,774 +91  
Dec24 240522 5107 5107 5107 5107 -20 0 40,521 +0  
Total Volume and Open Interest 458,893 2,751,738 +11,811  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240522 12018 12018 11940 11958 -60 27,010 171,366 -1,014  
Sep24 240522 12030 12030 11985 11991 -61 17 117 +9  
Dec24 240522 12034 12034 12034 12034 -61 15 1,217 +15  
Total Volume and Open Interest 27,042 172,708 -990  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240522 8436.50 8458.00 8350.50 8387.50 -50.00 75,879 554,902 +429  
Sep24 240522 8419.00 8428.00 8401.00 8428.00 -47.50 0 218 +0  
Dec24 240522 8487.00 8487.00 8487.00 8487.00 -47.50 0 211 +0  
Total Volume and Open Interest 75,879 555,331 +429  
SPI 200(SFE) Weekly Monthly
Jun24 240522 7878.0 7912.0 7857.0 7870.0 -8.0 29,433 286,067 +820  
Sep24 240522 7861.0 7862.0 7848.0 7848.0 -9.0 5 188 +4  
Dec24 240522 7831.0 7831.0 7831.0 7831.0 -9.0 0 44 +0  
Total Volume and Open Interest 29,726 286,587 +1,112  
FTSE MIB(ISE)
Jun24 240522 34725.00 34755.00 34435.00 34583.00 -146.00 15,142 125,777 +653  
Sep24 240522 34750.00 34750.00 34750.00 34750.00 -146.00 2 316 +4  
Dec24 240522 34679.00 34679.00 34679.00 34679.00 -146.00        
Total Volume and Open Interest 15,144 126,093 +657  
KOSPI 200(KFE)
Jun24 240522 373.45 373.85 369.25 372.85 -0.40 180,582 272,572 -1,710  
Sep24 240522 375.90 376.00 371.65 375.25 -0.15 449 18,184 -10  
Dec24 240522 375.85 377.45 374.60 377.45 +0.85 3 15,184 +2  
Total Volume and Open Interest 181,034 311,128 -1,930  
GSCI(CME) Weekly Monthly
Jun24 240522 583.00 585.30 581.70 582.30 -6.00 54 495 -52  
Jul24 240522 581.70 581.70 581.70 581.70 -6.00 0 1 +0  
Aug24 240522 584.20 584.20 584.20 584.20 -1.00        
Total Volume and Open Interest 54 496 -52  
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

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!!!