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 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240524 1239.00 1251.00 1236.00 1248.00 +8.75 125,072 358,194 +1,974 Hover/Click
Aug24 240524 1237.00 1247.75 1234.25 1245.00 +7.25 16,984 48,011 +983 Hover/Click
Sep24 240524 1217.75 1227.50 1216.00 1224.75 +5.75 12,195 31,832 +708 Hover/Click
Nov24 240524 1214.50 1222.25 1212.50 1219.50 +3.50 48,192 208,358 +2,355 Hover/Click
Jan25 240524 1224.50 1233.00 1223.50 1230.75 +4.00 7,621 40,780 +159 Hover/Click
Mar25 240524 1221.00 1228.50 1219.25 1226.25 +3.50 9,072 68,149 +1,873 Hover/Click
May25 240524 1222.50 1229.00 1220.50 1226.50 +2.50 2,747 17,870 -121 Hover/Click
Jul25 240524 1227.75 1233.25 1224.75 1230.50 +2.00 1,197 10,036 +325 Hover/Click
Aug25 240524 1221.50 1225.25 1218.25 1222.50 +1.25 134 582 +87 Hover/Click
Sep25 240524 1198.25 1200.00 1197.75 1197.75 +0.25 42 164 +23 Hover/Click
Nov25 240524 1188.75 1191.50 1185.00 1188.00 -0.75 615 8,944 +88 Hover/Click
Jan26 240524 1196.25 1196.25 1196.25 1196.25 -1.00 15 58 +7 Hover/Click
Mar26 240524 1195.25 1195.25 1195.25 1195.25 -1.00 0 26 +0 Hover/Click
May26 240524 1197.75 1197.75 1197.75 1197.75 -1.00 0 44 +0 Hover/Click
Total Volume and Open Interest 223,886 793,276 +8,461  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240524 377.00 387.90 376.10 386.50 +9.80 77,014 214,511 -2,603 Hover/Click
Aug24 240524 372.90 381.80 371.90 380.60 +7.70 15,891 40,483 +185 Hover/Click
Sep24 240524 371.10 378.60 369.90 377.80 +6.70 8,902 35,609 +302 Hover/Click
Oct24 240524 370.40 376.90 369.10 376.00 +5.70 5,572 23,147 -349 Hover/Click
Dec24 240524 373.70 379.50 372.10 378.70 +5.30 24,610 99,674 +798 Hover/Click
Jan25 240524 373.90 379.60 372.50 378.70 +4.80 4,382 16,584 +594 Hover/Click
Mar25 240524 371.30 376.70 370.00 375.30 +3.90 3,228 17,927 +788 Hover/Click
May25 240524 369.60 374.60 367.10 372.90 +3.20 1,317 5,319 +339 Hover/Click
Jul25 240524 369.90 374.90 368.50 373.00 +3.10 365 2,856 +69 Hover/Click
Aug25 240524 370.10 371.60 370.10 371.10 +3.10 149 965 +95 Hover/Click
Total Volume and Open Interest 141,476 458,698 +211  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240524 45.19 45.45 44.76 44.95 -0.24 78,116 220,457 -3,085 Hover/Click
Aug24 240524 45.47 45.72 45.05 45.22 -0.26 14,580 59,047 +133 Hover/Click
Sep24 240524 45.67 45.90 45.22 45.38 -0.29 9,501 38,445 +10 Hover/Click
Oct24 240524 45.70 45.98 45.31 45.46 -0.31 4,094 25,516 +74 Hover/Click
Dec24 240524 46.06 46.26 45.56 45.72 -0.34 17,923 137,656 +831 Hover/Click
Jan25 240524 46.16 46.39 45.70 45.85 -0.36 3,300 22,630 +291 Hover/Click
Mar25 240524 46.28 46.51 45.82 45.93 -0.42 2,138 21,176 -175 Hover/Click
May25 240524 46.36 46.69 45.99 46.08 -0.48 1,282 6,666 +209 Hover/Click
Jul25 240524 46.67 46.84 46.14 46.23 -0.53 436 3,273 +59 Hover/Click
Aug25 240524 46.05 46.05 46.05 46.05 -0.59 131 887 +51 Hover/Click
Total Volume and Open Interest 131,620 541,196 -1,546  
Canola(WCE) Weekly Monthly
Jul24 240527 666.7 673.2 659.4 672.2 +5.5 19,141 135,290 -1,177 Hover/Click
Nov24 240527 686.6 693.5 680.1 692.8 +5.7 13,534 110,324 +699 Hover/Click
Jan25 240527 689.7 700.4 688.9 699.9 +5.3 1,009 15,225 +244 Hover/Click
Mar25 240527 699.7 706.7 699.0 706.6 +5.0 237 3,718 +16 Hover/Click
May25 240527 709.8 710.1 707.5 710.1 +5.0 159 1,689 -54 Hover/Click
Jul25 240527 708.8 709.3 708.8 709.3 +5.1 195 210 +11 Hover/Click
Total Volume and Open Interest 34,351 266,849 -251  
Corn(CBOT) Weekly Monthly
Jul24 240524 464.50 466.75 460.75 464.75 +0.75 175,899 649,055 -9,545 Hover/Click
Sep24 240524 473.50 476.25 471.00 474.50 +1.25 61,301 290,724 -14 Hover/Click
Dec24 240524 486.75 489.75 485.00 488.25 +1.75 84,441 423,935 +319 Hover/Click
Mar25 240524 498.75 501.25 497.25 500.25 +1.50 7,138 67,399 +633 Hover/Click
May25 240524 506.00 508.25 505.00 507.00 +1.25 2,752 15,041 -131 Hover/Click
Jul25 240524 510.00 512.50 509.50 511.50 +1.25 2,557 32,657 -84 Hover/Click
Sep25 240524 492.25 493.50 491.00 492.50 +1.75 419 5,741 +37 Hover/Click
Dec25 240524 493.25 495.00 492.25 494.00 +2.00 1,461 37,651 +263 Hover/Click
Mar26 240524 502.75 504.50 502.75 503.75 +2.00 24 1,024 +17 Hover/Click
May26 240524 509.75 509.75 509.75 509.75 +2.00 13 137 +1 Hover/Click
Total Volume and Open Interest 336,064 1,526,950 -8,479  
Wheat(CBOT) Weekly Monthly
Jul24 240524 701.25 706.00 689.00 697.25 -0.75 89,819 203,377 +4,598 Hover/Click
Sep24 240524 720.75 725.25 709.00 717.50 -0.50 34,397 87,398 +2,017 Hover/Click
Dec24 240524 740.50 746.25 730.00 739.25 +0.75 28,537 84,362 +2,531 Hover/Click
Mar25 240524 755.00 760.50 745.50 754.50 +1.50 8,697 22,486 +514 Hover/Click
May25 240524 756.75 762.00 748.00 756.50 +1.75 3,474 6,835 +339 Hover/Click
Jul25 240524 742.00 749.00 735.00 744.00 +2.00 3,288 7,855 +849 Hover/Click
Total Volume and Open Interest 169,326 416,169 +10,917  
Wheat(KCBT) Weekly Monthly
Jul24 240524 714.00 725.25 710.50 721.25 +10.50 29,545 114,866 -2,223 Hover/Click
Sep24 240524 727.25 739.25 724.25 735.75 +11.25 17,426 59,374 -247 Hover/Click
Dec24 240524 744.50 756.25 741.00 753.25 +10.75 14,542 49,092 +2,626 Hover/Click
Mar25 240524 758.75 769.00 754.00 766.50 +9.75 2,617 11,807 +322 Hover/Click
May25 240524 761.00 769.75 755.75 767.50 +8.50 805 2,499 -1 Hover/Click
Jul25 240524 745.25 753.75 742.75 752.50 +6.75 363 1,949 +71 Hover/Click
Sep25 240524 745.00 752.25 742.75 751.00 +5.25 81 269 +23 Hover/Click
Total Volume and Open Interest 65,392 240,103 +578  
Wheat(MGE) Weekly Monthly
Jul24 240524 744.00 754.75 744.00 752.75 +8.75 4,596 25,712 +553 Hover/Click
Sep24 240524 754.25 764.50 754.25 762.50 +8.25 1,518 14,592 +100 Hover/Click
Dec24 240524 769.50 779.00 768.50 777.00 +8.00 1,284 8,912 +391 Hover/Click
Mar25 240524 782.00 791.50 780.25 788.75 +8.00 42 1,710 +14 Hover/Click
May25 240524 785.00 790.25 785.00 790.25 +7.25 2 200 +0 Hover/Click
Jul25 240524 780.00 782.00 780.00 782.00 +10.25 1 61 +0 Hover/Click
Total Volume and Open Interest 7,459 51,571 +1,068  
Oats(CBOT) Weekly Monthly
Jul24 240524 370.00 376.50 369.25 375.75 +6.25 433 2,807 -11 Hover/Click
Sep24 240524 374.75 374.75 374.75 374.75 +7.00 48 206 +21 Hover/Click
Dec24 240524 369.00 371.00 368.00 371.00 +4.00 64 1,017 +23 Hover/Click
Mar25 240524 374.50 374.50 374.50 374.50 +4.00 0 3 +0 Hover/Click
Total Volume and Open Interest 545 4,040 +33  
Rough Rice(CBOT) Weekly Monthly
Jul24 240524 18.46 18.50 18.30 18.34 -0.15 344 4,915 -43 Hover/Click
Sep24 240524 15.65 15.66 15.47 15.63 -0.07 306 4,415 +257 Hover/Click
Nov24 240524 15.69 15.74 15.61 15.70 -0.07 66 354 +62 Hover/Click
Jan25 240524 15.70 15.76 15.65 15.76 -0.03 0 62 +0 Hover/Click
Total Volume and Open Interest 716 9,797 +276  
Live Cattle(CME) Weekly Monthly
Jun24 240524 183.600 184.485 182.950 183.700 +0.165 12,289 39,697 -1,299 Hover/Click
Aug24 240524 180.750 182.080 180.235 181.130 +0.050 22,159 121,689 +2,571 Hover/Click
Oct24 240524 183.830 184.935 183.285 183.950 -0.130 12,606 55,847 +883 Hover/Click
Dec24 240524 187.500 188.450 186.950 187.700 -0.130 7,532 35,946 +1,097 Hover/Click
Feb25 240524 190.550 191.285 189.935 190.685 -0.115 2,804 14,267 +389 Hover/Click
Apr25 240524 192.000 192.900 191.630 192.330 -0.070 1,408 9,242 +573 Hover/Click
Total Volume and Open Interest 59,616 282,878 +4,452  
Feeder Cattle(CME) Weekly Monthly
Aug24 240524 261.450 262.050 259.100 260.230 -1.220 7,090 23,323 +504 Hover/Click
Sep24 240524 262.700 263.400 260.400 261.750 -0.980 2,493 7,169 +146 Hover/Click
Oct24 240524 263.150 263.935 261.025 262.550 -0.785 1,802 7,656 -17 Hover/Click
Nov24 240524 262.600 263.435 260.730 262.200 -0.680 1,180 4,474 +118 Hover/Click
Jan25 240524 260.150 260.650 258.085 259.480 -0.670 446 2,637 +20 Hover/Click
Mar25 240524 258.685 258.850 256.900 258.085 -0.795 171 706 +54 Hover/Click
Apr25 240524 258.835 260.000 258.250 259.085 -0.365 12 203 +6 Hover/Click
Total Volume and Open Interest 14,151 49,097 +550  
Lean Hogs(CME) Weekly Monthly
Jun24 240524 94.450 94.800 94.050 94.280 -0.250 10,913 30,727 -1,256 Hover/Click
Jul24 240524 97.500 97.830 96.900 97.230 -0.250 18,598 73,414 +1,130 Hover/Click
Aug24 240524 97.000 97.280 96.550 96.900 -0.130 10,377 52,474 +222 Hover/Click
Oct24 240524 82.900 83.250 82.680 83.000 +0.020 5,213 56,164 -140 Hover/Click
Dec24 240524 76.330 76.600 76.100 76.480 +0.150 2,922 38,887 -17 Hover/Click
Feb25 240524 80.530 80.780 80.250 80.630 +0.150 1,270 13,432 +137 Hover/Click
Apr25 240524 84.650 84.980 84.430 84.780 +0.130 560 4,850 +237 Hover/Click
May25 240524 88.800 88.800 88.800 88.800 unch 0 132 +0  
Total Volume and Open Interest 50,083 271,913 +394  
Class III Milk(CME) Weekly Monthly
May24 240524 18.58 18.59 18.57 18.57 unch 71 4,288 +4 Hover/Click
Jun24 240524 19.97 20.16 19.88 19.89 -0.07 1,170 5,529 -110 Hover/Click
Jul24 240524 20.16 20.30 20.04 20.06 +0.07 497 3,273 +74 Hover/Click
Aug24 240524 20.00 20.16 19.95 19.97 +0.08 148 2,176 +45 Hover/Click
Sep24 240524 19.80 19.96 19.80 19.83 +0.17 46 1,706 -2 Hover/Click
Oct24 240524 19.59 19.78 19.59 19.63 +0.04 3 1,335 +0 Hover/Click
Nov24 240524 19.42 19.46 19.35 19.36 +0.14 5 1,317 +3 Hover/Click
Dec24 240524 19.00 19.00 18.93 18.93 -0.03 11 1,148 +0 Hover/Click
Jan25 240524 18.55 18.61 18.55 18.59 +0.09 0 655 +0 Hover/Click
Feb25 240524 18.55 18.55 18.55 18.55 +0.10 1 668 +1 Hover/Click
Mar25 240524 18.60 18.60 18.60 18.60 +0.06 15 623 +12 Hover/Click
Apr25 240524 18.55 18.55 18.55 18.55 unch 3 463 +3 Hover/Click
May25 240524 18.55 18.55 18.55 18.55 unch 0 393 +0 Hover/Click
Total Volume and Open Interest 1,970 24,648 +30  
Cocoa(ICE) Weekly Monthly
Jul24 240524 8219 8436 7869 8294 +185 8,462 43,446 -1,437 Hover/Click
Sep24 240524 7787 7970 7423 7808 +150 4,380 32,831 +805 Hover/Click
Dec24 240524 7025 7203 6698 7024 +105 2,700 37,024 +319 Hover/Click
Mar25 240524 6346 6493 6026 6310 +69 981 17,521 +115 Hover/Click
May25 240524 6127 6257 5832 6086 +60 454 7,388 -69 Hover/Click
Jul25 240524 6011 6103 5729 5974 +63 236 5,557 -7 Hover/Click
Sep25 240524 5911 5957 5674 5863 +57 63 1,860 +3 Hover/Click
Total Volume and Open Interest 17,289 147,097 -268  
Coffee "C"(ICE) Weekly Monthly
Jul24 240524 215.30 220.20 213.05 218.25 +2.60 22,051 91,115 -862 Hover/Click
Sep24 240524 214.60 219.10 212.20 217.35 +2.55 15,775 66,840 +1,725 Hover/Click
Dec24 240524 213.35 217.75 211.00 216.10 +2.50 8,195 37,157 +695 Hover/Click
Mar25 240524 212.90 216.75 210.15 215.25 +2.40 2,670 14,850 +625 Hover/Click
May25 240524 212.40 215.65 209.70 214.40 +2.35 880 4,771 +100 Hover/Click
Jul25 240524 210.30 214.90 209.25 213.75 +2.35 575 2,464 -66 Hover/Click
Total Volume and Open Interest 50,738 225,218 +2,418  
Orange Juice(ICE) Weekly Monthly
Jul24 240524 468.20 476.50 466.50 476.50 +10.00 956 8,432 +89 Hover/Click
Sep24 240524 449.85 456.75 449.75 456.55 +7.55 250 1,778 +59 Hover/Click
Nov24 240524 438.90 443.15 438.90 443.15 +5.05 39 405 +16 Hover/Click
Jan25 240524 426.40 430.65 426.40 430.65 +5.05 10 48 +4 Hover/Click
Mar25 240524 419.65 419.65 419.65 419.65 +5.05 0 7 +0 Hover/Click
May25 240524 407.30 407.30 407.30 407.30 +5.40       Hover/Click
Total Volume and Open Interest 1,255 10,671 +168  
Sugar #11(ICE) Weekly Monthly
Jul24 240524 18.26 18.48 18.03 18.41 +0.15 33,473 358,747 +1,879 Hover/Click
Oct24 240524 18.28 18.46 18.07 18.39 +0.12 18,091 205,198 -939 Hover/Click
Mar25 240524 18.57 18.75 18.38 18.69 +0.13 8,688 134,549 +736 Hover/Click
May25 240524 18.21 18.36 18.03 18.30 +0.10 3,253 59,784 +396 Hover/Click
Jul25 240524 18.07 18.23 17.90 18.16 +0.09 2,885 41,941 +1,263 Hover/Click
Oct25 240524 18.16 18.30 18.00 18.23 +0.07 537 29,378 -11 Hover/Click
Mar26 240524 18.46 18.58 18.30 18.51 +0.06 169 14,228 -19 Hover/Click
May26 240524 18.03 18.22 17.93 18.13 +0.04 110 5,507 +50 Hover/Click
Total Volume and Open Interest 67,278 861,824 +3,365  
London Cocoa(LCE) Weekly Monthly
Jul24 240524 6701 6880 6512 6819 +167 2,410 43,693 +3 Hover/Click
Sep24 240524 6317 6498 6133 6385 +106 3,088 49,150 +304 Hover/Click
Dec24 240524 5649 5788 5449 5620 +38 2,223 49,862 +276 Hover/Click
Mar25 240524 5040 5188 4832 5005 +16 1,763 49,161 +8 Hover/Click
May25 240524 4803 4958 4627 4789 +21 1,104 18,411 +299 Hover/Click
Jul25 240524 4665 4822 4504 4661 +29 531 11,863 +159 Hover/Click
Sep25 240524 4570 4726 4424 4565 +30 166 6,767 -1 Hover/Click
Total Volume and Open Interest 11,431 237,512 +1,106  
London Sugar(LCE) Weekly Monthly
Aug24 240524 538.80 546.90 535.60 545.90 +6.20 4,099 45,017 +284 Hover/Click
Oct24 240524 517.60 525.60 514.50 524.20 +5.80 1,746 18,729 +44 Hover/Click
Dec24 240524 508.70 514.50 504.50 513.30 +4.60 920 11,973 -100 Hover/Click
Mar25 240524 510.30 515.50 506.60 514.40 +3.80 483 10,895 +4 Hover/Click
May25 240524 510.20 516.30 509.00 515.80 +3.40 46 3,931 -25 Hover/Click
Total Volume and Open Interest 7,481 95,380 +282  
Cotton(ICE) Weekly Monthly
Jul24 240524 81.40 82.17 79.53 80.52 -1.20 20,584 102,392 -928 Hover/Click
Oct24 240524 79.82 80.35 78.90 80.19 +0.57 59 206 -23 Hover/Click
Dec24 240524 78.30 78.96 77.01 78.01 -0.61 15,902 94,910 +1,831 Hover/Click
Mar25 240524 79.73 80.29 78.54 79.52 -0.51 4,784 19,913 +101 Hover/Click
May25 240524 81.30 81.45 79.88 80.81 -0.43 1,780 4,577 +846 Hover/Click
Jul25 240524 80.83 81.55 80.27 81.25 -0.17 719 2,535 +224 Hover/Click
Total Volume and Open Interest 44,781 229,805 +2,507  
Crude Oil(NYM) Weekly Monthly
Jul24 240524 77.04 78.05 76.15 77.72 +0.85 314,145 414,530 +8,682 Hover/Click
Aug24 240524 76.62 77.55 75.75 77.23 +0.77 139,447 227,620 +3,736 Hover/Click
Sep24 240524 76.17 77.02 75.32 76.71 +0.71 92,549 170,569 +2,950 Hover/Click
Oct24 240524 75.54 76.43 74.85 76.13 +0.63 38,658 113,317 +33 Hover/Click
Nov24 240524 75.05 75.89 74.40 75.60 +0.57 17,235 52,882 +55 Hover/Click
Dec24 240524 74.71 75.39 73.97 75.09 +0.52 66,869 185,614 -735 Hover/Click
Jan25 240524 74.16 74.90 73.57 74.62 +0.48 6,223 48,823 +585 Hover/Click
Feb25 240524 73.66 74.44 73.17 74.17 +0.45 2,878 30,923 +25 Hover/Click
Mar25 240524 73.30 74.02 72.80 73.75 +0.42 10,229 42,548 +113 Hover/Click
Apr25 240524 73.21 73.51 73.08 73.37 +0.41 1,054 26,465 +1 Hover/Click
May25 240524 72.60 73.02 72.37 73.01 +0.38 490 25,947 +1 Hover/Click
Jun25 240524 72.33 72.94 71.81 72.67 +0.37 19,333 97,033 +903 Hover/Click
Jul25 240524 71.86 72.50 71.50 72.32 +0.36 450 23,018 +156 Hover/Click
Aug25 240524 71.45 71.98 71.45 71.98 +0.34 206 15,063 +67 Hover/Click
Sep25 240524 71.10 71.71 71.09 71.67 +0.32 1,211 23,746 +79 Hover/Click
Oct25 240524 71.38 71.38 71.38 71.38 +0.30 349 11,584 -126 Hover/Click
Total Volume and Open Interest 752,390 1,797,085 +17,279  
e-miNY Crude Oil(NYM)
Jul24 240524 77.050 78.025 76.100 77.725 +0.850 9,151 1,274 +157  
Aug24 240524 76.500 77.525 75.650 77.225 +0.775 1,284 220 -133  
Sep24 240524 75.925 76.975 75.350 76.700 +0.700 37 156 +7  
Oct24 240524 74.950 76.400 74.875 76.125 +0.625 2 19 +1  
Nov24 240524 74.500 75.850 74.475 75.600 +0.575 1 15 +0  
Dec24 240524 74.350 75.375 74.000 75.100 +0.525 27 221 +5  
Jan25 240524 74.100 74.750 73.625 74.625 +0.475 10 4 +1  
Feb25 240524 74.175 74.175 74.175 74.175 +0.450 1 2 +1  
Mar25 240524 73.750 73.750 73.750 73.750 +0.425 0 1 +0  
Apr25 240524 73.375 73.375 73.375 73.375 +0.425 0 1 +0  
Total Volume and Open Interest 10,555 2,018 +52  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240524 241.75 243.02 238.97 241.36 +0.18 26,359 43,302 -2,985 Hover/Click
Jul24 240524 243.34 244.72 240.70 243.08 +0.20 46,784 84,257 +79 Hover/Click
Aug24 240524 244.76 246.18 242.23 244.54 +0.13 21,416 39,050 +905 Hover/Click
Sep24 240524 246.06 247.54 243.79 246.02 +0.19 13,513 51,767 +313 Hover/Click
Oct24 240524 246.38 248.04 244.37 246.71 +0.34 5,851 32,172 -95 Hover/Click
Nov24 240524 246.52 248.02 244.44 246.83 +0.47 3,330 28,915 +421 Hover/Click
Dec24 240524 246.16 247.77 244.24 246.59 +0.51 9,042 43,730 -81 Hover/Click
Jan25 240524 245.27 247.99 245.06 246.90 +0.55 3,087 16,368 -448 Hover/Click
Feb25 240524 245.76 247.35 245.08 246.44 +0.59 3,651 6,226 +378 Hover/Click
Mar25 240524 243.19 246.00 243.13 245.02 +0.58 3,503 11,462 +196 Hover/Click
Apr25 240524 242.64 243.93 241.88 243.13 +0.57 1,880 7,188 -74 Hover/Click
May25 240524 242.83 242.84 240.88 241.98 +0.58 2,132 4,523 -434 Hover/Click
Jun25 240524 239.79 242.13 239.32 241.27 +0.62 2,731 14,899 -26 Hover/Click
Jul25 240524 241.04 241.04 241.04 241.04 +0.71 354 1,011 -64 Hover/Click
Total Volume and Open Interest 144,350 397,406 -1,848  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240524 247.57 250.21 245.01 248.42 +1.48 37,726 39,285 -8,995 Hover/Click
Jul24 240524 246.27 248.64 243.71 246.96 +1.31 76,893 116,507 +2,809 Hover/Click
Aug24 240524 243.80 245.97 241.36 244.37 +1.21 37,446 54,446 +4,163 Hover/Click
Sep24 240524 239.25 241.67 237.16 240.16 +1.28 23,778 60,577 +794 Hover/Click
Oct24 240524 220.08 222.39 218.29 221.17 +1.35 8,494 32,719 -445 Hover/Click
Nov24 240524 214.18 216.42 212.69 215.30 +1.29 3,506 23,812 +168 Hover/Click
Dec24 240524 210.27 212.53 208.93 211.51 +1.40 4,613 33,061 +678 Hover/Click
Jan25 240524 208.30 210.60 207.17 209.64 +1.45 1,964 14,394 +629 Hover/Click
Feb25 240524 207.29 210.58 207.29 209.68 +1.45 366 3,134 +23 Hover/Click
Mar25 240524 209.00 212.24 209.00 211.41 +1.49 404 7,625 +122 Hover/Click
Total Volume and Open Interest 196,462 400,297 +238  
e-miNY RBOB Gasoline(NYM)
Jun24 240524 248.42 248.42 248.42 248.42 +1.48 0 4 +0  
Jul24 240524 246.96 247.00 246.96 246.96 +1.31        
Aug24 240524 244.37 244.37 244.37 244.37 +1.21        
Sep24 240524 240.16 240.16 240.16 240.16 +1.28        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240524 2.676 2.709 2.493 2.520 -0.137 184,820 49,350 -16,980 Hover/Click
Jul24 240524 2.938 2.965 2.759 2.773 -0.150 213,501 314,458 +11,709 Hover/Click
Aug24 240524 2.983 3.011 2.807 2.822 -0.152 67,597 98,231 +10,451 Hover/Click
Sep24 240524 2.938 2.960 2.773 2.787 -0.138 77,289 191,622 +1,079 Hover/Click
Oct24 240524 3.005 3.024 2.840 2.858 -0.132 82,671 165,288 +5,418 Hover/Click
Nov24 240524 3.282 3.306 3.158 3.181 -0.096 26,395 84,484 +766 Hover/Click
Dec24 240524 3.685 3.728 3.582 3.613 -0.084 17,981 70,586 -815 Hover/Click
Jan25 240524 3.965 3.987 3.850 3.880 -0.075 27,682 91,094 +726 Hover/Click
Feb25 240524 3.789 3.815 3.682 3.706 -0.075 9,217 43,121 +316 Hover/Click
Mar25 240524 3.355 3.411 3.281 3.299 -0.075 18,768 86,943 +1,759 Hover/Click
Apr25 240524 3.112 3.157 3.035 3.054 -0.065 23,912 72,327 -1,829 Hover/Click
May25 240524 3.157 3.193 3.074 3.090 -0.062 9,170 32,866 +1,280 Hover/Click
Jun25 240524 3.320 3.365 3.243 3.262 -0.061 4,285 15,978 -181 Hover/Click
Jul25 240524 3.521 3.546 3.435 3.448 -0.060 4,625 20,880 -1,380 Hover/Click
Aug25 240524 3.552 3.578 3.471 3.483 -0.060 1,804 10,680 +217 Hover/Click
Sep25 240524 3.506 3.538 3.437 3.447 -0.057 1,373 9,478 +114 Hover/Click
Total Volume and Open Interest 790,556 1,548,312 +18,356  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240527 82.20 83.20 82.08 83.10 +0.98 322,411 260,758 -22,247 Hover/Click
Aug24 240527 81.94 82.96 81.84 82.88 +1.04 347,122 487,366 +18,142 Hover/Click
Sep24 240527 81.52 82.53 81.42 82.45 +1.05 161,175 398,543 +10,890 Hover/Click
Oct24 240527 80.92 82.02 80.92 81.96 +1.05 65,746 218,939 +1,347 Hover/Click
Nov24 240527 80.47 81.49 80.44 81.44 +1.04 40,590 136,671 -4,112 Hover/Click
Dec24 240527 79.92 80.98 79.92 80.92 +1.02 98,561 271,643 +5,994 Hover/Click
Jan25 240527 79.50 80.48 79.49 80.43 +1.00 13,437 79,814 -496 Hover/Click
Feb25 240527 79.09 80.00 79.09 79.97 +0.98 13,065 65,300 +625 Hover/Click
Mar25 240527 78.68 79.59 78.62 79.55 +0.97 17,642 62,405 +85 Hover/Click
Apr25 240527 78.31 79.18 78.27 79.16 +0.96 6,331 35,814 -421 Hover/Click
May25 240527 77.95 78.82 77.95 78.80 +0.94 4,825 41,220 +835 Hover/Click
Jun25 240527 77.67 78.52 77.61 78.49 +0.93 18,039 94,093 -200 Hover/Click
Jul25 240527 78.19 78.19 78.19 78.19 +0.92 574 20,381 +226 Hover/Click
Aug25 240527 77.88 77.88 77.88 77.88 +0.90 532 15,227 +110 Hover/Click
Total Volume and Open Interest 1,148,114 2,522,177 +12,776  
Gas Oil(ICE) Weekly Monthly
Jun24 240527 742.00 752.00 740.00 749.00 +10.00 72,874 133,386 -619 Hover/Click
Jul24 240527 744.25 753.75 742.25 751.00 +9.50 88,121 160,062 +4,724 Hover/Click
Aug24 240527 745.75 756.00 745.00 753.25 +9.25 40,234 83,247 +5,096 Hover/Click
Sep24 240527 748.00 758.25 747.50 755.75 +9.50 29,516 90,525 +1,100 Hover/Click
Oct24 240527 750.00 760.00 749.50 758.00 +9.50 19,690 75,800 +1,935 Hover/Click
Nov24 240527 748.25 757.50 746.75 755.00 +9.75 10,593 49,214 +1,188 Hover/Click
Dec24 240527 742.00 751.50 741.00 749.25 +9.75 27,088 94,948 +471 Hover/Click
Jan25 240527 742.75 749.25 739.25 747.50 +9.75 5,092 31,278 +1,836 Hover/Click
Feb25 240527 740.75 747.25 738.75 745.75 +9.50 6,814 15,528 +279 Hover/Click
Mar25 240527 738.50 744.75 735.25 743.25 +9.50 9,502 31,987 +486 Hover/Click
Total Volume and Open Interest 323,298 870,546 +17,680  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240527 77.75 78.81 77.75 78.72 +1.00 61,183 89,216 -5,588 Hover/Click
Aug24 240527 77.28 78.32 77.28 78.24 +1.01 75,722 67,907 +2,340 Hover/Click
Sep24 240527 76.88 77.78 76.80 77.72 +1.01 70,517 61,557 +2,943 Hover/Click
Oct24 240527 76.43 77.19 76.39 77.13 +1.00 45,202 26,764 +763 Hover/Click
Nov24 240527 75.93 76.63 75.83 76.58 +0.98 26,825 13,386 -624 Hover/Click
Dec24 240527 75.37 76.12 75.33 76.07 +0.98 27,812 90,354 -1,576 Hover/Click
Jan25 240527 75.58 75.58 75.58 75.58 +0.96 4,573 9,326 +80 Hover/Click
Feb25 240527 75.12 75.12 75.12 75.12 +0.95 2,258 6,402 +43 Hover/Click
Mar25 240527 74.69 74.69 74.69 74.69 +0.94 6,830 10,242 +488 Hover/Click
Apr25 240527 74.30 74.30 74.30 74.30 +0.93 492 3,662 -12 Hover/Click
May25 240527 73.93 73.93 73.93 73.93 +0.92 329 3,341 +42 Hover/Click
Jun25 240527 73.39 73.57 73.39 73.57 +0.90 5,642 19,806 -351 Hover/Click
Jul25 240527 73.21 73.21 73.21 73.21 +0.89 36 4,433 +0 Hover/Click
Aug25 240527 72.86 72.86 72.86 72.86 +0.88 34 3,600 +7 Hover/Click
Sep25 240527 72.54 72.54 72.54 72.54 +0.87 181 6,147 -71 Hover/Click
Oct25 240527 72.24 72.24 72.24 72.24 +0.86 15 3,129 +3 Hover/Click
Total Volume and Open Interest 333,816 516,771 -532  
US Dollar Index(ICE) Weekly Monthly
Jun24 240527 104.645 104.670 104.485 104.637 unch 15,071 40,938 -55 Hover/Click
Sep24 240527 104.245 104.275 104.105 104.243 unch 144 851 -3 Hover/Click
Dec24 240527 103.893 103.893 103.893 103.893 unch 0 6 +0 Hover/Click
Total Volume and Open Interest 15,215 41,795 -58  
Australian Dollar(CME) Weekly Monthly
Jun24 240524 66.11 66.42 65.97 66.34 +0.29 97,029 191,601 -1,856 Hover/Click
Sep24 240524 66.29 66.58 66.14 66.51 +0.29 1,649 2,137 +538 Hover/Click
Dec24 240524 66.65 66.65 66.29 66.65 +0.29 8 882 +8 Hover/Click
Total Volume and Open Interest 98,761 195,321 -1,288  
British Pound(CME) Weekly Monthly
Jun24 240524 126.99 127.53 126.77 127.39 +0.51 117,468 212,191 +3,348 Hover/Click
Sep24 240524 127.02 127.59 126.85 127.45 +0.51 5,096 4,380 +999 Hover/Click
Dec24 240524 127.56 127.56 126.99 127.53 +0.52 17 10,775 +10 Hover/Click
Total Volume and Open Interest 124,180 228,372 +4,396  
Canadian Dollar(CME) Weekly Monthly
Jun24 240524 72.87 73.31 72.82 73.22 +0.42 105,156 228,923 +3,748 Hover/Click
Sep24 240524 73.01 73.43 72.95 73.36 +0.42 1,971 6,301 +756 Hover/Click
Dec24 240524 73.16 73.50 73.16 73.50 +0.42 60 2,585 +21 Hover/Click
Mar25 240524 73.65 73.70 73.65 73.65 +0.42 9 405 +3 Hover/Click
Total Volume and Open Interest 107,250 239,005 +4,514  
Japanese Yen(CME) Weekly Monthly
Jun24 240524 63.93 63.99 63.82 63.93 -0.03 84,604 300,978 +5,093 Hover/Click
Sep24 240524 64.80 64.86 64.70 64.80 -0.02 1,167 3,657 +321 Hover/Click
Dec24 240524 65.67 65.67 65.60 65.65 -0.04 59 843 -51 Hover/Click
Total Volume and Open Interest 86,131 306,696 +5,381  
Swiss Franc(CME) Weekly Monthly
Jun24 240524 109.66 109.76 109.44 109.62 +0.04 31,349 94,654 +1,085 Hover/Click
Sep24 240524 110.71 110.89 110.61 110.76 +0.04 195 696 +171 Hover/Click
Dec24 240524 111.80 112.00 111.80 111.91 +0.05 0 91 +0 Hover/Click
Total Volume and Open Interest 31,545 95,527 +1,257  
EuroFX(CME) Weekly Monthly
Jun24 240524 108.25 108.69 108.16 108.61 +0.45 173,233 637,318 +637 Hover/Click
Sep24 240524 108.70 109.14 108.62 109.06 +0.45 2,477 6,978 -499 Hover/Click
Dec24 240524 109.16 109.55 109.11 109.55 +0.46 115 3,092 +84 Hover/Click
Total Volume and Open Interest 177,060 653,662 +581  
Mexican Peso(CME) Weekly Monthly
Jun24 240524 595.88 597.75 594.88 596.50 +1.50 43,226 268,072 -490 Hover/Click
Sep24 240524 587.38 589.25 587.38 588.25 +1.50 384 1,210 +104 Hover/Click
Total Volume and Open Interest 43,612 269,311 -384  
Brazilian Real(CME) Weekly Monthly
Jun24 240524 193.75 194.85 193.20 193.35 -0.45 12,307 57,399 -800 Hover/Click
Jul24 240524 193.55 194.30 192.65 192.80 -0.45 1,642 1,856 +1,084  
Aug24 240524 192.25 192.25 192.25 192.25 -0.40        
Sep24 240524 191.55 191.55 191.55 191.55 -0.50       Hover/Click
Total Volume and Open Interest 13,949 59,255 +284  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240524 116~250 117~010 116~130 116~260 unch 512,132 1,503,309 -71,629 Hover/Click
Sep24 240524 116~280 117~060 116~170 116~310 unch 156,656 298,437 +113,381 Hover/Click
Dec24 240524 117~050 117~050 116~240 116~290 unch 0 45 +0 Hover/Click
Total Volume and Open Interest 668,788 1,801,791 +41,752  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240524 108~220 108~255 108~160 108~225 -0~005 2,186,516 4,118,875 -145,397 Hover/Click
Sep24 240524 109~000 109~035 108~260 109~005 -0~005 579,461 640,729 +344,838 Hover/Click
Dec24 240524 109~115 109~115 109~085 109~095 -0~005 3 18 +1 Hover/Click
Total Volume and Open Interest 2,765,980 4,759,622 +199,442  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240524 105~144 105~172 105~110 105~142 -0~012 1,868,099 5,620,011 -428,879 Hover/Click
Sep24 240524 105~274 105~294 105~232 105~266 -0~012 939,891 870,229 +487,979 Hover/Click
Dec24 240524 106~052 106~052 106~052 106~052 -0~012       Hover/Click
Total Volume and Open Interest 2,807,990 6,490,240 +59,100  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240524 101~154 101~165 101~141 101~145 -0~012 1,081,897 3,614,796 -299,812 Hover/Click
Sep24 240524 101~262 101~276 101~247 101~254 -0~013 397,883 483,761 +274,254 Hover/Click
Dec24 240524 102~061 102~061 102~061 102~061 -0~013       Hover/Click
Total Volume and Open Interest 1,479,780 4,098,557 -25,558  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240524 94.835 94.845 94.820 94.825 unch 267,445 282,267 +8,124  
Sep24 240524 95.005 95.010 94.950 94.970 +0.005 191,796 257,458 +6,266  
Dec24 240524 95.185 95.195 95.105 95.140 +0.005 231,261 304,233 +11,352  
Mar25 240524 95.370 95.370 95.260 95.305 unch 115,543 206,138 +12,758  
Jun25 240524 95.545 95.545 95.415 95.470 unch 113,909 186,042 -5,558  
Sep25 240524 95.680 95.690 95.570 95.625 unch 72,040 124,228 -4,251  
Dec25 240524 95.830 95.830 95.710 95.770 unch 85,254 158,675 +1,132  
Mar26 240524 95.945 95.950 95.840 95.895 unch 47,575 108,628 +1,310  
Jun26 240524 96.045 96.055 95.950 96.000 unch 46,021 65,222 -4,476  
Sep26 240524 96.130 96.135 96.040 96.090 +0.005 38,100 48,820 -4,341  
Dec26 240524 96.180 96.205 96.110 96.160 +0.005 44,788 61,589 -2,131  
Mar27 240524 96.255 96.260 96.175 96.220 +0.010 27,554 58,711 +1,567  
Jun27 240524 96.300 96.305 96.230 96.270 +0.015 26,668 43,984 -586  
Sep27 240524 96.320 96.335 96.270 96.305 +0.015 16,810 35,717 +957  
Dec27 240524 96.345 96.355 96.295 96.325 +0.015 13,124 36,334 -235  
Mar28 240524 96.340 96.355 96.315 96.345 +0.015 9,841 12,901 -682  
Jun28 240524 96.350 96.370 96.330 96.355 +0.015 5,670 11,560 -916  
Sep28 240524 96.355 96.370 96.330 96.360 +0.015 2,814 6,041 +52  
Total Volume and Open Interest 1,365,638 2,273,810 +20,990  
Ultra T-Bond(CBOT)
Jun24 240524 123~19 124~00 123~06 123~24 +0~02 448,955 1,585,501 -62,357  
Sep24 240524 123~27 124~08 123~14 123~31 +0~02 170,388 191,294 +124,628  
Dec24 240524 125~05 125~05 125~05 125~05 +0~02        
Total Volume and Open Interest 619,343 1,776,795 +62,271  
Ultra 10-Yr T-Note(CBOT)
Jun24 240524 111~290 112~035 111~220 111~305 +0~005 634,334 1,974,273 -111,633  
Sep24 240524 112~115 112~190 112~045 112~135 +0~005 226,882 306,853 +144,350  
Dec24 240524 112~245 112~245 112~245 112~245 +0~005        
Total Volume and Open Interest 861,216 2,281,126 +32,717  
30 Day Federal Funds(CBOT)
May24 240524 94.670 94.673 94.670 94.670 -0.003 6,722 431,088 -2,184  
Jun24 240524 94.670 94.675 94.670 94.670 -0.005 13,232 130,856 +3,836  
Jul24 240524 94.675 94.675 94.670 94.670 -0.005 31,282 345,738 -3,814  
Aug24 240524 94.700 94.710 94.695 94.695 -0.005 76,639 270,343 -4,324  
Sep24 240524 94.745 94.755 94.735 94.740 -0.005 7,536 50,895 +1,583  
Oct24 240524 94.810 94.825 94.805 94.805 -0.010 54,343 164,775 +1,154  
Total Volume and Open Interest 277,437 1,683,671 -6,236  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240523 143.55 143.81 143.47 143.72 +0.15 496 12,678 +30 Hover/Click
Sep24 240523 143.14 143.14 143.14 143.14 +0.15 1 12 +1 Hover/Click
Dec24 240523 142.24 142.24 142.24 142.24 +0.15       Hover/Click
Total Volume and Open Interest 497 12,690 +31  
Euro-Buxl(EUREX)
Jun24 240524 128.46 128.80 127.88 128.76 +0.80 151,663 248,815 +11,327  
Sep24 240524 130.06 130.40 129.60 130.40 +0.84 2,733 6,715 +1,801  
Dec24 240524 130.12 130.12 130.12 130.12 +0.02        
Total Volume and Open Interest 154,396 255,530 +13,128  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240524 130.02 130.13 129.63 130.08 +0.34 1,041,100 1,407,917 +63,922 Hover/Click
Sep24 240524 130.29 130.84 130.29 130.81 +0.35 24,217 50,378 +18,839 Hover/Click
Dec24 240524 130.75 130.75 130.63 130.63 +0.47       Hover/Click
Total Volume and Open Interest 1,065,317 1,458,295 +82,761  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240524 116.19 116.25 115.95 116.21 +0.17 751,841 1,379,878 +9,161 Hover/Click
Sep24 240524 115.52 115.68 115.42 115.67 +0.18 3,235 11,902 +2,938 Hover/Click
Dec24 240524 117.27 117.27 117.27 117.27 +0.06       Hover/Click
Total Volume and Open Interest 755,076 1,391,780 +12,099  
Euro-Schatz(EUREX)
Jun24 240524 105.00 105.00 104.88 104.96 +0.01 565,992 2,327,800 +41,850  
Sep24 240524 105.11 105.28 105.11 105.25 +0.01 12,732 42,312 +10,602  
Dec24 240524 105.97 105.97 105.97 105.97 +0.01        
Total Volume and Open Interest 578,724 2,370,112 +52,452  
3-Mth Euribor(EUREX)
Jun24 240524 96.250 96.250 96.235 96.240 -0.010 1,025 6,091 -354  
Sep24 240524 96.435 96.440 96.405 96.430 -0.010 1,198 3,549 -113  
Dec24 240524 96.610 96.615 96.565 96.600 -0.010 30,049 3,890 +46  
Total Volume and Open Interest 105,664 50,673 +557  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240524 96~26 96~29 96~14 96~23 +0~01 366,403 687,996 +1,166 Hover/Click
Sep24 240524 96~31 97~03 96~19 96~29 +0~02 28,273 36,670 +19,340 Hover/Click
Total Volume and Open Interest 394,871 724,846 +20,686  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240527 96.240 96.260 96.235 96.255 +0.015 201,304 742,260 +7,219  
Sep24 240527 96.430 96.465 96.420 96.455 +0.025 280,729 500,789 -4,771  
Dec24 240527 96.605 96.645 96.590 96.635 +0.035 323,086 525,007 -1,137  
Total Volume and Open Interest 2,306,723 4,427,449 +50,402  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240527 95.64 95.65 95.64 95.65 unch 13,518 243,264 -5,152  
Sep24 240527 95.62 95.64 95.61 95.64 +0.01 25,673 310,913 +2,961  
Dec24 240527 95.64 95.67 95.62 95.67 +0.03 23,789 231,670 +308  
Mar25 240527 95.72 95.74 95.69 95.74 +0.02 15,043 145,506 +67  
Jun25 240527 95.82 95.84 95.79 95.84 +0.02 8,227 115,804 -643  
Sep25 240527 95.91 95.93 95.88 95.93 +0.02 10,131 83,023 +1,414  
Dec25 240527 95.98 96.00 95.95 96.00 +0.03 11,278 89,009 +766  
Mar26 240527 96.01 96.04 95.99 96.04 +0.03 3,914 53,164 +637  
Jun26 240527 96.06 96.07 96.06 96.07 +0.04 832 6,169 +657  
Sep26 240527 96.08 96.08 96.08 96.08 +0.05 121 742 +83  
Total Volume and Open Interest 112,526 1,279,821 +1,098  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240527 95.69 95.73 95.66 95.71 +0.03 199,296 1,191,407 +1,777  
Sep24 240527 95.72 95.72 95.72 95.72 +0.04        
Total Volume and Open Interest 199,296 1,191,407 +1,777  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240527 96.02 96.05 96.00 96.04 +0.02 207,341 884,790 -1,456  
Sep24 240527 96.07 96.07 96.07 96.07 +0.02 100 100 +100  
Total Volume and Open Interest 207,441 884,890 -1,356  
Gold(CMX) Weekly Monthly
Jun24 240524 2330.4 2349.0 2326.3 2334.5 -2.7 253,852 176,385 -22,713 Hover/Click
Aug24 240524 2352.5 2371.3 2348.7 2356.9 -2.8 50,545 275,086 +5,961 Hover/Click
Oct24 240524 2377.7 2393.4 2372.0 2379.9 -2.8 807 17,046 +74 Hover/Click
Dec24 240524 2400.6 2416.6 2395.2 2403.2 -2.7 3,280 33,308 +533 Hover/Click
Feb25 240524 2418.2 2439.8 2418.2 2426.1 -3.3 318 6,005 +146 Hover/Click
Apr25 240524 2440.2 2460.4 2437.9 2446.1 -3.3 198 2,755 -64 Hover/Click
Jun25 240524 2467.4 2467.4 2466.7 2466.7 -3.3 2 1,267 +0 Hover/Click
Aug25 240524 2485.8 2485.8 2485.8 2485.8 -3.3 0 27 +0 Hover/Click
Oct25 240524 2504.5 2504.5 2504.5 2504.5 -3.3 1 25 +0 Hover/Click
Dec25 240524 2526.7 2526.7 2522.2 2522.2 -3.3 3 1,999 -3 Hover/Click
Feb26 240524 2542.4 2542.4 2542.4 2542.4 -3.3 0 1 +0 Hover/Click
Total Volume and Open Interest 309,894 514,669 -15,922  
Silver(CMX) Weekly Monthly
May24 240524 3037.0 3037.0 3033.0 3033.0 +4.6 31 59 -13 Hover/Click
Jul24 240524 3033.0 3083.5 3023.5 3049.9 +4.4 93,212 147,226 -2,700 Hover/Click
Sep24 240524 3064.0 3115.0 3056.5 3082.7 +4.8 5,873 21,202 +331 Hover/Click
Dec24 240524 3110.5 3158.0 3109.5 3126.9 +4.7 1,130 11,653 +112 Hover/Click
Mar25 240524 3164.5 3196.5 3155.0 3170.1 +4.2 75 2,486 -4 Hover/Click
May25 240524 3219.5 3219.5 3198.3 3198.3 +3.6 0 288 +0 Hover/Click
Jul25 240524 3253.5 3253.5 3226.6 3226.6 +3.6 0 61 +0 Hover/Click
Total Volume and Open Interest 102,530 184,912 -2,033  
Platinum(NYMEX) Weekly Monthly
Jul24 240524 1027.9 1042.8 1021.9 1038.6 +8.2 28,564 79,020 +79 Hover/Click
Oct24 240524 1038.0 1054.3 1034.7 1050.6 +7.8 1,035 11,829 +256 Hover/Click
Jan25 240524 1050.1 1064.5 1045.2 1061.4 +7.5 163 1,558 +3 Hover/Click
Apr25 240524 1059.0 1074.2 1055.9 1070.8 +6.9 96 318 +24 Hover/Click
Total Volume and Open Interest 29,926 93,096 +355  
Palladium(NYMEX) Weekly Monthly
Jun24 240524 973.50 980.50 963.50 970.00 -4.20 7,877 11,471 -2,231 Hover/Click
Sep24 240524 982.00 988.50 971.00 977.90 -4.40 4,698 13,573 +1,320 Hover/Click
Dec24 240524 994.00 994.00 987.00 987.30 -4.90 7 178 +1 Hover/Click
Total Volume and Open Interest 12,582 25,233 -910  
Copper(CMX) Weekly Monthly
May24 240524 481.60 482.50 477.25 477.85 -3.80 976 1,148 -130 Hover/Click
Jul24 240524 477.60 482.30 474.65 475.35 -3.90 136,668 149,753 -5,372 Hover/Click
Sep24 240524 475.45 481.65 474.05 474.90 -3.05 48,639 89,127 +8,294 Hover/Click
Dec24 240524 475.50 480.95 474.00 475.15 -2.15 9,176 41,557 -794 Hover/Click
Mar25 240524 473.25 480.65 473.25 475.55 -1.25 1,081 8,651 -16 Hover/Click
Total Volume and Open Interest 198,103 305,311 +1,902  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240524 39143 39315 39105 39157 +4 125,631 98,386 -2,261 Hover/Click
Sep24 240524 39560 39722 39522 39571 +10 115 697 +17 Hover/Click
Dec24 240524 39596 39683 39596 39596 +21 0 16 +0 Hover/Click
Mar25 240524 39824 39824 39824 39824 +21 0 3 +0 Hover/Click
Total Volume and Open Interest 125,746 99,102 -2,244  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240524 5285.75 5329.25 5285.75 5321.50 +36.25 1,257,477 2,095,050 -6,428 Hover/Click
Sep24 240524 5350.00 5391.25 5348.00 5383.75 +36.75 10,124 46,187 +5,456 Hover/Click
Dec24 240524 5416.25 5450.75 5416.00 5443.50 +37.00 158 4,949 +42 Hover/Click
Mar25 240524 5483.75 5503.50 5483.75 5503.50 +37.00 2 288 +2 Hover/Click
Total Volume and Open Interest 1,267,762 2,147,274 -927  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240524 18684.00 18926.00 18680.00 18876.00 +179.75 578,439 248,717 +3,689 Hover/Click
Sep24 240524 18928.00 19166.75 18924.00 19118.50 +181.00 1,583 4,882 +365 Hover/Click
Dec24 240524 19167.50 19400.25 19165.75 19355.75 +180.50 58 206 +7 Hover/Click
Total Volume and Open Interest 580,084 253,817 +4,063  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240524 2962.50 2988.40 2962.50 2985.70 +25.00 7,881 38,804 +5 Hover/Click
Sep24 240524 3014.70 3014.70 3014.70 3014.70 +23.70 2 5 +1 Hover/Click
Dec24 240524 3027.60 3027.60 3027.60 3027.60 +24.90       Hover/Click
Total Volume and Open Interest 7,883 38,809 +6  
Volatility Index(CBOE)
May24 240522 12.30 12.47 12.00 12.00 -0.20 53,509 70,644 -9,733  
Jun24 240524 13.85 13.95 13.35 13.43 -0.43 97,392 198,641 -28,282  
Jul24 240524 14.70 14.75 14.25 14.31 -0.36 50,257 88,571 -5,508  
Aug24 240524 15.30 15.32 14.90 14.90 -0.39 19,308 46,068 -1,213  
Total Volume and Open Interest 194,071 411,799 -123,264  
S & P 600(CME)
Jun24 240524 1323.80 1323.80 1323.80 1323.80 +11.80 0 588 +0  
Sep24 240524 1338.90 1338.90 1338.90 1338.90 +12.00        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240524 2056.40 2078.40 2055.70 2076.50 +22.80 167,725 464,406 +1,540 Hover/Click
Sep24 240524 2079.00 2100.00 2078.90 2099.10 +23.30 218 1,583 +53 Hover/Click
Dec24 240524 2116.80 2116.80 2116.80 2116.80 +21.50       Hover/Click
Total Volume and Open Interest 167,943 465,989 +1,593  
Nikkei 225(CME)
Jun24 240524 38550 38890 38380 38805 +235 5,143 16,157 +133  
Sep24 240524 38425 38920 38425 38845 +235 254 436 +251  
Total Volume and Open Interest 5,397 16,593 +384  
Nikkei 225(SGX) Weekly Monthly
Jun24 240523 38625 39150 38465 39090 +480 23,952 105,339 +0  
Sep24 240523 38505 39100 38480 39040 +480 218 1,234 +748  
Dec24 240523 38810 38810 38810 38810 +485 0 4,742 +0  
Total Volume and Open Interest 24,375 114,268 +948  
Nikkei 225 Mini(JPX)
Jun24 240527 38760 38930 38670 38930 +330 813,630 383,730 +2,847  
Sep24 240523 38585 39130 38445 39110 +520 25,256 18,109 -40  
Dec24 240523 38370 38895 38230 38850 +480 1,500 4,968 +65  
Total Volume and Open Interest 658,871 440,126 +1,778  
Nikkei 225(JPX)
Jun24 240527 38760 38930 38670 38930 +330 54,440 205,667 +587  
Sep24 240527 38740 38900 38650 38900 +340 2,067 12,323 +1,273  
Dec24 240527 38540 38680 38470 38680 +320 6 40,587 -25  
Total Volume and Open Interest 56,517 281,096 +1,834  
Nikkei 225(CME) Yen
Jun24 240524 38525 38880 38365 38800 +240 20,707 51,037 +769  
Sep24 240524 38385 38840 38385 38785 +245 550 1,182 +406  
Dec24 240524 38850 38850 38850 38850 +290        
Total Volume and Open Interest 21,257 52,224 +1,175  
Nikkei 225(CME) e-Mini Yen
Jun24 240524 38800 38800 38800 38800 +240 0 1 +0  
Sep24 240524 38785 38785 38785 38785 +245        
Dec24 240524 38850 38850 38850 38850 +290        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240524 8046.5 8088.0 8021.0 8078.0 -8.0 49,970 205,168 +3,966  
Jul24 240524 8099.0 8099.0 8099.0 8099.0 -8.0 5 42 +37  
Aug24 240524 8125.0 8125.0 8125.0 8125.0 -8.0        
Sep24 240524 8157.0 8157.0 8157.0 8157.0 -8.0 0 31 +0  
Dec24 240524 8213.0 8213.0 8213.0 8213.0 -8.0 0 20 +0  
Mar25 240524 8281.5 8281.5 8281.5 8281.5 -8.0        
Total Volume and Open Interest 49,975 205,261 +4,003  
Hang Seng Index(HKFE) Weekly Monthly
May24 240527 18580 18845 18488 18803 +225 122,783 138,159 +1,855  
Jun24 240527 18537 18781 18427 18739 +228 7,010 30,594 +3,456  
Jul24 240527 18500 18643 18500 18643 +247 7 228 +3  
Total Volume and Open Interest 130,205 183,100 +5,351  
DAX(EUREX) Weekly Monthly
Jun24 240524 18661.0 18774.0 18577.0 18760.0 +5.0 32,459 63,361 +586  
Sep24 240524 18803.0 18957.0 18772.0 18957.0 +8.0 3 106 -2  
Dec24 240524 19142.0 19142.0 19142.0 19142.0 +7.0 0 158 +0  
Total Volume and Open Interest 32,462 63,625 +584  
Mini-DAX(EUREX)
Jun24 240524 18660.0 18774.0 18578.0 18760.0 +5.0 28,793 10,506 +203  
Sep24 240524 18809.0 18957.0 18808.0 18957.0 +8.0 9 108 -19  
Dec24 240524 19142.0 19142.0 19142.0 19142.0 +7.0 0 7 +0  
Total Volume and Open Interest 28,802 10,621 +184  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240524 5015 5048 4998 5042 unch 492,002 2,693,993 +33,005  
Sep24 240524 5057 5090 5043 5086 unch 10,058 51,703 +6,929  
Dec24 240524 5076 5116 5076 5116 unch 0 40,521 +0  
Total Volume and Open Interest 502,060 2,791,672 +39,934  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240524 11918 11962 11870 11955 -19 19,816 168,038 -3,328  
Sep24 240524 11936 11990 11936 11990 -20 37 138 +21  
Dec24 240524 12034 12034 12034 12034 -20 5 1,217 +0  
Total Volume and Open Interest 19,858 169,401 -3,307  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240524 8301.00 8343.50 8261.00 8333.50 -23.50 90,239 551,177 -3,725  
Sep24 240524 8340.50 8377.00 8340.50 8377.00 -23.00 13 221 +3  
Dec24 240524 8436.00 8436.00 8436.00 8436.00 -23.00 2 209 -2  
Total Volume and Open Interest 90,254 551,607 -3,724  
SPI 200(SFE) Weekly Monthly
Jun24 240527 7753.0 7821.0 7747.0 7818.0 +67.0 41,755 286,571 -1,556  
Sep24 240527 7744.0 7798.0 7744.0 7798.0 +65.0 16 197 +12  
Dec24 240527 7781.0 7781.0 7781.0 7781.0 +65.0 0 44 +0  
Total Volume and Open Interest 41,771 287,100 -1,544  
FTSE MIB(ISE)
Jun24 240524 34420.00 34635.00 34145.00 34597.00 +16.00 11,611 125,771 -6  
Sep24 240524 34680.00 34764.00 34680.00 34764.00 +16.00 0 315 -1  
Dec24 240524 34693.00 34693.00 34693.00 34693.00 +16.00        
Total Volume and Open Interest 11,611 126,086 -7  
KOSPI 200(KFE)
Jun24 240527 368.50 372.40 366.60 371.75 +5.20 260,602 272,052 -2,008  
Sep24 240527 370.30 374.75 369.00 374.10 +5.35 866 18,239 +4  
Dec24 240527 373.00 376.00 372.35 376.00 +5.65 10 15,680 +2  
Total Volume and Open Interest 261,478 311,375 -2,000  
GSCI(CME) Weekly Monthly
Jun24 240524 580.95 582.90 579.50 581.10 +0.75 3 498 +3  
Jul24 240524 580.50 580.50 580.50 580.50 +0.75 0 1 +0  
Aug24 240524 583.00 583.00 583.00 583.00 +5.75        
Total Volume and Open Interest 3 499 +3  
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

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy