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 Tue May 21, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240521 1246.50 1249.25 1230.00 1236.25 -11.75 133,101 359,915 +11,126 Hover/Click
Aug24 240521 1240.75 1244.50 1228.25 1234.00 -9.00 27,821 47,144 +1,582 Hover/Click
Sep24 240521 1219.50 1222.25 1209.25 1215.00 -5.50 14,513 30,451 +2,258 Hover/Click
Nov24 240521 1216.25 1218.75 1207.25 1213.00 -3.75 50,359 203,141 +5,922 Hover/Click
Jan25 240521 1226.75 1229.50 1218.50 1224.25 -3.50 5,863 39,976 +772 Hover/Click
Mar25 240521 1223.00 1225.25 1215.25 1220.75 -2.50 6,129 62,647 +1,290 Hover/Click
May25 240521 1225.25 1226.75 1217.25 1222.25 -2.25 1,621 17,946 +349 Hover/Click
Jul25 240521 1227.50 1231.75 1222.25 1227.50 -1.75 1,019 9,678 +275 Hover/Click
Aug25 240521 1218.00 1222.50 1216.00 1220.00 -1.50 109 485 +49 Hover/Click
Sep25 240521 1198.25 1198.25 1198.25 1198.25 -0.75 76 141 -5 Hover/Click
Nov25 240521 1191.25 1193.00 1185.00 1190.50 unch 469 8,610 +73 Hover/Click
Jan26 240521 1199.00 1199.00 1199.00 1199.00 +0.25 1 51 +1 Hover/Click
Mar26 240521 1197.75 1197.75 1197.75 1197.75 unch 0 26 +0 Hover/Click
May26 240521 1200.00 1200.00 1200.00 1200.00 unch 0 44 +0 Hover/Click
Total Volume and Open Interest 241,085 780,483 +23,694  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240521 373.90 375.30 367.80 372.30 -1.80 51,317 222,058 -72 Hover/Click
Aug24 240521 370.60 371.70 365.40 368.60 -2.30 16,066 39,735 -608 Hover/Click
Sep24 240521 368.00 369.10 364.00 366.90 -1.70 10,222 34,073 -894 Hover/Click
Oct24 240521 366.30 367.30 363.40 366.00 -1.00 5,465 24,071 -242 Hover/Click
Dec24 240521 369.20 369.50 365.90 368.60 -0.60 21,720 96,459 +914 Hover/Click
Jan25 240521 369.50 369.80 366.60 369.30 -0.20 2,732 14,638 +416 Hover/Click
Mar25 240521 367.00 367.90 364.80 367.30 +0.10 1,843 14,895 +519 Hover/Click
May25 240521 365.50 366.80 363.80 366.40 +0.40 783 4,320 -57 Hover/Click
Jul25 240521 366.80 367.30 364.70 366.80 +0.50 209 2,796 -11 Hover/Click
Aug25 240521 365.30 365.30 365.30 365.30 +0.40 156 827 +55 Hover/Click
Total Volume and Open Interest 110,589 455,493 +23  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240521 46.27 46.37 45.48 45.81 -0.51 71,457 229,177 -2,938 Hover/Click
Aug24 240521 46.50 46.59 45.75 46.09 -0.47 15,070 56,971 +112 Hover/Click
Sep24 240521 46.61 46.71 45.93 46.27 -0.45 10,291 37,593 +826 Hover/Click
Oct24 240521 46.76 46.80 46.05 46.35 -0.44 6,313 25,673 +201 Hover/Click
Dec24 240521 47.10 47.16 46.35 46.63 -0.46 23,160 132,465 +1,483 Hover/Click
Jan25 240521 47.09 47.24 46.50 46.77 -0.44 4,312 21,532 +27 Hover/Click
Mar25 240521 47.22 47.28 46.60 46.89 -0.40 2,183 21,349 -212 Hover/Click
May25 240521 47.10 47.44 46.77 47.07 -0.36 971 6,135 -72 Hover/Click
Jul25 240521 46.98 47.61 46.96 47.22 -0.34 330 3,134 -1 Hover/Click
Aug25 240521 47.04 47.07 47.04 47.07 -0.33 139 827 +14 Hover/Click
Total Volume and Open Interest 134,495 540,142 -536  
Canola(WCE) Weekly Monthly
Jul24 240521 669.0 669.0 659.0 665.2 +4.1 16,001 141,979 +904 Hover/Click
Nov24 240521 684.2 688.3 678.7 685.6 +4.7 15,722 98,840 +3,785 Hover/Click
Jan25 240521 689.3 696.3 686.6 693.7 +4.8 1,568 13,794 -130 Hover/Click
Mar25 240521 701.0 703.8 694.7 701.0 +4.7 820 3,491 +536 Hover/Click
May25 240521 706.5 708.8 699.8 705.9 +4.6 96 259 +18 Hover/Click
Jul25 240521 702.0 705.0 698.2 703.4 +5.6 11 188 +0 Hover/Click
Total Volume and Open Interest 34,218 258,640 +5,113  
Corn(CBOT) Weekly Monthly
Jul24 240521 460.00 461.25 455.00 458.00 -2.50 217,848 663,442 -2,787 Hover/Click
Sep24 240521 470.00 471.75 465.75 468.50 -2.50 81,817 286,816 -611 Hover/Click
Dec24 240521 483.50 485.50 479.50 482.25 -2.00 99,641 419,786 +484 Hover/Click
Mar25 240521 496.00 497.50 492.25 495.25 -1.50 10,346 65,454 -431 Hover/Click
May25 240521 504.25 505.25 500.25 503.00 -1.50 2,662 15,597 +228 Hover/Click
Jul25 240521 509.00 510.25 505.75 508.25 -1.50 2,405 32,149 +171 Hover/Click
Sep25 240521 490.75 491.75 487.75 489.50 -1.50 770 5,180 +204 Hover/Click
Dec25 240521 491.25 493.00 488.50 490.75 -1.00 1,751 36,207 +2 Hover/Click
Mar26 240521 499.75 502.50 498.50 500.75 -0.75 22 967 +1 Hover/Click
May26 240521 504.50 508.25 504.50 506.75 -0.75 8 132 +8 Hover/Click
Total Volume and Open Interest 417,295 1,529,124 -2,721  
Wheat(CBOT) Weekly Monthly
Jul24 240521 687.50 700.75 682.00 697.50 +8.75 62,410 197,330 -735 Hover/Click
Sep24 240521 707.00 719.25 702.00 717.50 +8.75 18,396 81,068 -410 Hover/Click
Dec24 240521 729.50 740.75 725.50 739.75 +8.25 14,051 79,177 +754 Hover/Click
Mar25 240521 747.75 757.25 743.50 756.50 +7.00 3,991 20,289 +343 Hover/Click
May25 240521 754.75 761.25 749.25 760.75 +5.50 1,591 5,911 +40 Hover/Click
Jul25 240521 743.00 750.50 739.75 749.75 +4.00 1,363 6,184 +58 Hover/Click
Total Volume and Open Interest 102,185 393,383 +67  
Wheat(KCBT) Weekly Monthly
Jul24 240521 696.00 706.50 689.25 701.50 +4.75 26,273 113,858 -965 Hover/Click
Sep24 240521 710.00 720.25 704.25 716.25 +5.50 13,793 58,757 +207 Hover/Click
Dec24 240521 730.25 740.50 725.25 737.00 +5.75 8,680 45,124 -307 Hover/Click
Mar25 240521 746.00 755.75 741.25 752.50 +5.00 1,702 10,786 +228 Hover/Click
May25 240521 752.50 760.50 747.00 756.75 +3.75 569 2,150 -37 Hover/Click
Jul25 240521 740.75 748.50 736.75 744.00 +1.25 219 1,721 +23 Hover/Click
Sep25 240521 750.00 750.00 739.00 745.25 +0.50 31 230 +10 Hover/Click
Total Volume and Open Interest 51,291 232,825 -844  
Wheat(MGE) Weekly Monthly
Jul24 240521 737.00 743.50 729.25 738.75 -0.50 4,656 25,011 -538 Hover/Click
Sep24 240521 747.00 753.75 739.25 748.25 -1.25 2,401 14,192 +614 Hover/Click
Dec24 240521 763.50 769.50 754.75 763.25 -1.00 589 7,804 +80 Hover/Click
Mar25 240521 775.00 780.50 768.75 775.50 -0.75 76 1,567 +24 Hover/Click
May25 240521 780.00 780.00 779.00 779.50 +1.25 3 173 -3 Hover/Click
Jul25 240521 776.00 776.00 771.00 771.00 -0.50 1 61 +1 Hover/Click
Total Volume and Open Interest 7,726 49,114 +178  
Oats(CBOT) Weekly Monthly
Jul24 240521 372.00 372.25 361.50 362.00 -3.75 991 3,081 -202 Hover/Click
Sep24 240521 364.25 369.75 364.25 364.75 -2.75 104 109 +8 Hover/Click
Dec24 240521 367.25 367.50 361.00 361.75 -3.50 161 947 +45 Hover/Click
Mar25 240521 364.50 364.50 364.50 364.50 -4.75 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 2 80 -5 Hover/Click
Jul24 240521 18.83 18.83 18.57 18.59 -0.26 291 4,974 +8 Hover/Click
Sep24 240521 15.55 15.69 15.55 15.61 +0.06 73 3,844 +57 Hover/Click
Nov24 240521 15.54 15.69 15.54 15.64 +0.06 8 274 +2 Hover/Click
Total Volume and Open Interest 381 9,205 +76  
Live Cattle(CME) Weekly Monthly
Jun24 240521 181.700 183.250 181.580 182.985 +1.500 22,148 46,558 -4,108 Hover/Click
Aug24 240521 178.850 180.500 178.785 180.435 +1.885 23,837 115,557 +1,354 Hover/Click
Oct24 240521 181.830 183.250 181.830 183.150 +1.320 10,333 51,823 +1,180 Hover/Click
Dec24 240521 186.035 187.100 186.035 187.050 +1.000 5,465 33,995 +216 Hover/Click
Feb25 240521 189.285 190.200 189.285 190.185 +0.900 2,528 13,697 +322 Hover/Click
Apr25 240521 191.000 191.935 191.000 191.900 +0.865 846 8,387 +255 Hover/Click
Total Volume and Open Interest 65,442 275,848 -708  
Feeder Cattle(CME) Weekly Monthly
May24 240521 247.985 249.380 247.685 248.950 +2.250 1,034 3,597 -308 Hover/Click
Aug24 240521 259.100 260.250 258.450 259.835 +1.355 5,445 22,882 +179 Hover/Click
Sep24 240521 260.100 261.400 259.730 261.130 +1.480 1,921 7,213 -145 Hover/Click
Oct24 240521 260.950 261.900 260.400 261.700 +1.450 1,571 7,879 +126 Hover/Click
Nov24 240521 260.130 261.335 259.800 261.200 +1.550 794 4,314 +79 Hover/Click
Jan25 240521 257.100 258.685 256.850 258.600 +1.650 398 2,529 +3 Hover/Click
Mar25 240521 255.935 257.630 255.800 257.550 +1.765 233 559 +76 Hover/Click
Total Volume and Open Interest 11,487 49,132 +62  
Lean Hogs(CME) Weekly Monthly
Jun24 240521 96.200 96.930 95.750 96.400 -0.530 22,603 37,329 -1,883 Hover/Click
Jul24 240521 99.430 99.880 98.630 99.330 -0.620 17,060 70,560 +749 Hover/Click
Aug24 240521 98.650 98.930 97.950 98.580 -0.620 9,857 51,821 +1,338 Hover/Click
Oct24 240521 83.630 84.280 83.230 84.030 -0.100 4,505 55,571 +98 Hover/Click
Dec24 240521 76.850 77.180 76.430 77.000 unch 3,110 38,386 +391 Hover/Click
Feb25 240521 81.080 81.230 80.700 81.100 -0.150 1,250 12,991 +342 Hover/Click
Apr25 240521 85.350 85.350 84.880 85.250 -0.100 330 4,494 +70 Hover/Click
May25 240521 89.400 89.400 89.400 89.400 -0.100 14 131 +6  
Total Volume and Open Interest 58,884 272,988 +1,118  
Class III Milk(CME) Weekly Monthly
May24 240521 18.71 18.72 18.67 18.68 -0.03 118 4,279 +21 Hover/Click
Jun24 240521 20.87 20.87 20.48 20.48 -0.75 906 5,443 +57 Hover/Click
Jul24 240521 20.50 20.50 20.02 20.02 -0.75 266 2,956 +105 Hover/Click
Aug24 240521 19.95 20.14 19.63 19.70 -0.55 179 2,043 +49 Hover/Click
Sep24 240521 19.65 19.80 19.55 19.64 -0.21 55 1,665 +6 Hover/Click
Oct24 240521 19.36 19.60 19.36 19.41 -0.19 19 1,320 +2 Hover/Click
Nov24 240521 19.12 19.36 19.12 19.24 -0.12 26 1,289 +19 Hover/Click
Dec24 240521 18.69 18.87 18.69 18.87 -0.01 20 1,137 -1 Hover/Click
Jan25 240521 18.40 18.40 18.40 18.40 -0.26 5 655 +0 Hover/Click
Feb25 240521 18.40 18.40 18.40 18.40 -0.05 0 667 +0 Hover/Click
Mar25 240521 18.40 18.42 18.40 18.40 -0.23 1 599 -1 Hover/Click
Apr25 240521 18.40 18.40 18.40 18.40 -0.24 0 453 +0 Hover/Click
May25 240521 18.65 18.65 18.64 18.65 unch 0 392 +0 Hover/Click
Total Volume and Open Interest 1,595 23,954 +257  
Cocoa(ICE) Weekly Monthly
Jul24 240521 7077 7492 6910 7394 +178 7,907 45,766 -587 Hover/Click
Sep24 240521 6712 7100 6540 7012 +163 4,588 31,372 +70 Hover/Click
Dec24 240521 6078 6407 5925 6292 +95 2,951 36,433 +77 Hover/Click
Mar25 240521 5528 5801 5399 5706 +60 1,329 17,001 +114 Hover/Click
May25 240521 5330 5605 5233 5513 +56 362 7,338 +8 Hover/Click
Jul25 240521 5217 5505 5155 5423 +56 179 5,371 -27 Hover/Click
Sep25 240521 5148 5392 5102 5341 +53 101 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 4 70 -15 Hover/Click
Jul24 240521 207.00 219.10 206.35 217.20 +10.50 18,360 94,204 +79 Hover/Click
Sep24 240521 206.00 217.75 205.45 216.00 +10.25 9,078 60,825 +454 Hover/Click
Dec24 240521 204.80 216.40 204.40 214.70 +9.95 4,411 36,528 -260 Hover/Click
Mar25 240521 204.10 215.05 203.65 213.70 +9.65 2,424 14,124 +288 Hover/Click
May25 240521 203.75 214.20 203.30 213.00 +9.40 874 4,542 +53 Hover/Click
Total Volume and Open Interest 35,530 220,537 +668  
Orange Juice(ICE) Weekly Monthly
Jul24 240521 447.25 455.95 446.05 455.95 +10.00 1,156 8,152 +469 Hover/Click
Sep24 240521 434.55 440.00 431.15 438.00 +5.70 368 1,611 +119 Hover/Click
Nov24 240521 423.00 428.85 421.00 428.65 +6.30 78 363 +20 Hover/Click
Jan25 240521 420.80 420.80 420.80 420.80 +5.00 1 51 +0 Hover/Click
Mar25 240521 410.00 410.00 409.90 409.90 +5.00 0 4 +0 Hover/Click
May25 240521 399.90 399.90 399.90 399.90 +5.00       Hover/Click
Total Volume and Open Interest 1,603 10,182 +608  
Sugar #11(ICE) Weekly Monthly
Jul24 240521 18.67 18.76 18.41 18.56 -0.12 34,746 361,044 +1,135 Hover/Click
Oct24 240521 18.68 18.78 18.45 18.60 -0.08 20,223 204,348 +2,787 Hover/Click
Mar25 240521 18.98 19.04 18.73 18.89 -0.05 10,428 131,246 +558 Hover/Click
May25 240521 18.55 18.59 18.33 18.48 -0.03 7,606 58,320 +1,568 Hover/Click
Jul25 240521 18.28 18.40 18.19 18.33 -0.01 4,730 40,302 +716 Hover/Click
Oct25 240521 18.35 18.46 18.27 18.40 unch 2,513 29,257 -58 Hover/Click
Mar26 240521 18.62 18.73 18.55 18.65 -0.01 1,504 14,138 +427 Hover/Click
May26 240521 18.22 18.31 18.15 18.22 -0.03 751 5,382 +128 Hover/Click
Total Volume and Open Interest 83,522 856,399 +7,545  
London Cocoa(LCE) Weekly Monthly
Jul24 240521 5988 6183 5730 6111 +123 3,982 44,351 -242 Hover/Click
Sep24 240521 5628 5845 5422 5772 +119 4,094 47,872 -65 Hover/Click
Dec24 240521 5054 5218 4872 5114 +46 3,568 49,914 +323 Hover/Click
Mar25 240521 4565 4692 4387 4597 +32 3,375 48,400 +490 Hover/Click
May25 240521 4338 4479 4200 4390 +37 1,262 18,180 -165 Hover/Click
Jul25 240521 4205 4353 4088 4266 +42 683 12,261 +58 Hover/Click
Sep25 240521 4055 4244 4013 4184 +39 280 6,734 +48 Hover/Click
Total Volume and Open Interest 17,563 235,587 +554  
London Sugar(LCE) Weekly Monthly
Aug24 240521 552.00 555.00 544.00 544.40 -6.40 4,475 45,030 -298 Hover/Click
Oct24 240521 530.30 531.70 523.20 523.90 -4.50 1,348 18,468 -3 Hover/Click
Dec24 240521 517.90 518.70 511.70 514.00 -1.90 577 11,781 +20 Hover/Click
Mar25 240521 519.10 519.20 512.40 515.80 -1.20 365 10,938 +91 Hover/Click
May25 240521 518.40 518.80 515.00 517.20 -1.10 66 4,001 -33 Hover/Click
Total Volume and Open Interest 7,252 94,795 +25  
Cotton(ICE) Weekly Monthly
Jul24 240521 76.03 76.71 74.98 76.38 +0.35 9,604 104,950 -522 Hover/Click
Oct24 240521 75.84 76.31 75.84 76.08 +0.12 34 243 -7 Hover/Click
Dec24 240521 75.01 75.55 74.25 75.28 +0.27 5,093 88,767 +223 Hover/Click
Mar25 240521 76.65 77.10 75.94 76.89 +0.26 1,133 19,616 +89 Hover/Click
May25 240521 78.03 78.37 77.28 78.18 +0.29 204 3,457 +26 Hover/Click
Jul25 240521 78.20 78.98 78.05 78.77 +0.23 35 2,221 +9 Hover/Click
Total Volume and Open Interest 16,123 224,052 -185  
Crude Oil(NYM) Weekly Monthly
Jun24 240521 79.70 79.72 78.08 79.26 -0.54 94,152 64,368 -23,234 Hover/Click
Jul24 240521 79.23 79.30 77.65 78.66 -0.64 321,025 382,266 +10,932 Hover/Click
Aug24 240521 78.80 78.91 77.37 78.28 -0.62 136,054 195,498 -3,291 Hover/Click
Sep24 240521 78.34 78.43 77.00 77.82 -0.60 77,908 158,629 +12,306 Hover/Click
Oct24 240521 77.84 77.92 76.52 77.31 -0.57 25,134 104,764 +1,825 Hover/Click
Nov24 240521 77.34 77.41 76.10 76.81 -0.55 10,892 51,238 +164 Hover/Click
Dec24 240521 76.88 76.92 75.66 76.33 -0.54 44,102 184,490 +1,942 Hover/Click
Jan25 240521 76.42 76.45 75.23 75.87 -0.52 3,795 50,606 +450 Hover/Click
Feb25 240521 75.97 75.98 74.82 75.43 -0.50 1,992 31,129 -369 Hover/Click
Mar25 240521 75.53 75.53 74.50 75.02 -0.46 8,013 41,444 +1,408 Hover/Click
Apr25 240521 74.28 74.98 74.28 74.61 -0.46 464 26,218 -10 Hover/Click
May25 240521 74.30 74.66 73.90 74.23 -0.45 686 25,683 -93 Hover/Click
Jun25 240521 74.32 74.36 73.34 73.90 -0.40 12,451 96,180 -251 Hover/Click
Jul25 240521 73.00 73.75 72.88 73.53 -0.38 376 22,642 +123 Hover/Click
Aug25 240521 73.17 73.17 73.17 73.17 -0.37 190 14,819 +102 Hover/Click
Sep25 240521 73.01 73.01 72.59 72.85 -0.35 547 23,719 +217 Hover/Click
Total Volume and Open Interest 757,665 1,769,119 +1,249  
e-miNY Crude Oil(NYM)
Jul24 240521 79.250 79.325 77.675 78.650 -0.650 7,620 1,001 +306  
Aug24 240521 78.700 78.875 77.400 78.275 -0.625 230 189 +20  
Sep24 240521 77.925 78.100 77.000 77.825 -0.600 11 150 -3  
Oct24 240521 77.375 77.425 76.575 77.300 -0.575 2 15 +1  
Nov24 240521 76.950 77.050 76.150 76.800 -0.550 0 16 +0  
Dec24 240521 76.425 76.500 75.675 76.325 -0.550 4 218 -3  
Jan25 240521 75.775 75.900 75.500 75.875 -0.525 6 4 -1  
Feb25 240521 75.425 75.425 75.425 75.425 -0.500 0 1 +0  
Mar25 240521 75.025 75.025 75.025 75.025 -0.475 2 1 -2  
Apr25 240521 74.600 74.600 74.600 74.600 -0.475        
Total Volume and Open Interest 9,941 3,909 +109  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240521 248.26 248.44 244.32 246.23 -2.48 48,204 62,789 -5,689 Hover/Click
Jul24 240521 249.65 250.07 245.97 247.83 -2.48 54,191 75,186 +4,230 Hover/Click
Aug24 240521 251.21 251.40 247.41 249.21 -2.44 21,524 36,406 +1,190 Hover/Click
Sep24 240521 252.54 252.71 248.90 250.61 -2.38 18,291 51,642 -954 Hover/Click
Oct24 240521 251.84 253.25 249.55 251.19 -2.29 8,555 31,060 +507 Hover/Click
Nov24 240521 251.83 253.11 249.59 251.15 -2.21 5,848 28,363 +69 Hover/Click
Dec24 240521 251.64 252.67 249.20 250.80 -2.10 13,692 44,323 -159 Hover/Click
Jan25 240521 251.47 252.77 249.50 251.02 -1.95 2,272 16,242 +272 Hover/Click
Feb25 240521 249.99 251.32 249.18 250.42 -1.82 1,280 5,534 +81 Hover/Click
Mar25 240521 249.00 249.88 247.51 248.94 -1.71 956 10,601 +63 Hover/Click
Apr25 240521 246.79 248.12 245.91 246.96 -1.60 566 6,895 +26 Hover/Click
May25 240521 245.21 246.88 244.72 245.69 -1.54 562 4,911 +112 Hover/Click
Jun25 240521 244.43 246.20 243.65 244.80 -1.49 1,032 14,627 +31 Hover/Click
Jul25 240521 244.50 244.50 244.37 244.37 -1.43 216 1,054 +17 Hover/Click
Total Volume and Open Interest 177,789 401,672 -173  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240521 254.32 254.57 248.94 251.00 -2.99 44,892 58,921 -5,386 Hover/Click
Jul24 240521 252.91 253.39 247.80 249.82 -2.97 69,223 112,325 +3,624 Hover/Click
Aug24 240521 250.31 250.59 245.37 247.28 -2.89 29,249 46,532 +1,273 Hover/Click
Sep24 240521 246.30 246.34 241.33 243.01 -2.96 19,173 53,151 +58 Hover/Click
Oct24 240521 226.57 227.07 222.63 224.19 -2.49 7,384 32,227 +519 Hover/Click
Nov24 240521 219.77 220.98 217.07 218.55 -2.15 3,622 23,961 -131 Hover/Click
Dec24 240521 216.95 216.98 213.25 214.74 -1.85 4,600 30,927 +145 Hover/Click
Jan25 240521 213.90 214.22 211.60 212.90 -1.67 1,457 13,585 -21 Hover/Click
Feb25 240521 212.62 213.02 212.48 212.96 -1.57 780 3,129 +282 Hover/Click
Mar25 240521 213.77 214.92 213.55 214.66 -1.49 640 7,502 +216 Hover/Click
Total Volume and Open Interest 181,667 396,428 +751  
e-miNY RBOB Gasoline(NYM)
Jun24 240521 253.80 253.80 250.50 251.00 -2.99 0 2 +0  
Jul24 240521 249.82 249.82 249.82 249.82 -2.97        
Aug24 240521 247.28 247.28 247.28 247.28 -2.89        
Sep24 240521 243.01 243.01 243.01 243.01 -2.96        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240521 2.733 2.798 2.640 2.671 -0.080 185,798 107,638 -10,211 Hover/Click
Jul24 240521 2.891 2.945 2.802 2.839 -0.062 146,525 306,618 +244 Hover/Click
Aug24 240521 2.927 2.977 2.851 2.886 -0.049 53,013 82,274 -5,953 Hover/Click
Sep24 240521 2.877 2.926 2.810 2.844 -0.038 59,171 186,240 +2,530 Hover/Click
Oct24 240521 2.934 2.982 2.873 2.905 -0.029 70,437 160,726 +9,246 Hover/Click
Nov24 240521 3.217 3.257 3.166 3.197 -0.025 17,284 81,002 +348 Hover/Click
Dec24 240521 3.656 3.678 3.594 3.623 -0.031 10,429 74,177 -366 Hover/Click
Jan25 240521 3.915 3.941 3.856 3.885 -0.031 16,331 90,919 +839 Hover/Click
Feb25 240521 3.743 3.769 3.682 3.713 -0.034 6,338 42,882 -52 Hover/Click
Mar25 240521 3.341 3.361 3.270 3.303 -0.039 11,505 83,224 +177 Hover/Click
Apr25 240521 3.099 3.118 3.025 3.053 -0.048 9,596 74,669 -757 Hover/Click
May25 240521 3.139 3.146 3.061 3.091 -0.041 4,219 31,384 +416 Hover/Click
Jun25 240521 3.313 3.317 3.240 3.273 -0.032 3,027 15,503 +142 Hover/Click
Jul25 240521 3.461 3.500 3.427 3.465 -0.024 3,697 22,217 +202 Hover/Click
Aug25 240521 3.540 3.542 3.464 3.508 -0.021 1,258 10,616 -87 Hover/Click
Sep25 240521 3.478 3.503 3.420 3.469 -0.023 881 9,435 +95 Hover/Click
Total Volume and Open Interest 609,706 1,560,791 -299  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240521 83.75 83.76 82.04 82.88 -0.83 277,184 342,494 -14,215 Hover/Click
Aug24 240521 83.51 83.53 81.93 82.70 -0.76 243,749 415,601 +7,511 Hover/Click
Sep24 240521 83.11 83.12 81.64 82.33 -0.72 182,873 363,972 +35,467 Hover/Click
Oct24 240521 82.44 82.65 81.26 81.89 -0.68 85,454 193,264 +15,630 Hover/Click
Nov24 240521 82.14 82.14 80.81 81.40 -0.66 40,644 127,174 +1,147 Hover/Click
Dec24 240521 81.63 81.63 80.34 80.91 -0.64 98,165 254,281 +1,845 Hover/Click
Jan25 240521 81.15 81.15 79.90 80.44 -0.63 21,739 75,642 +3,662 Hover/Click
Feb25 240521 80.66 80.69 79.48 80.00 -0.61 17,478 65,186 +3,357 Hover/Click
Mar25 240521 80.19 80.26 79.09 79.59 -0.58 12,292 59,331 +677 Hover/Click
Apr25 240521 79.65 79.73 78.79 79.21 -0.56 3,331 33,310 +358 Hover/Click
May25 240521 79.43 79.50 78.48 78.88 -0.53 2,045 39,460 -223 Hover/Click
Jun25 240521 79.14 79.19 78.13 78.58 -0.52 14,234 97,089 +617 Hover/Click
Jul25 240521 78.18 78.29 78.18 78.29 -0.49 929 19,688 -17 Hover/Click
Aug25 240521 78.00 78.00 77.99 77.99 -0.47 423 14,741 +59 Hover/Click
Total Volume and Open Interest 1,018,495 2,420,960 +55,909  
Gas Oil(ICE) Weekly Monthly
Jun24 240521 763.50 763.50 750.00 759.50 -6.00 82,950 150,710 -2,285 Hover/Click
Jul24 240521 764.50 764.75 752.25 761.75 -5.75 62,437 152,008 +5,003 Hover/Click
Aug24 240521 766.25 766.25 754.25 764.00 -5.00 36,154 73,789 -2,282 Hover/Click
Sep24 240521 768.00 768.25 756.75 766.00 -4.75 27,122 85,229 +2,151 Hover/Click
Oct24 240521 770.00 770.00 758.75 767.75 -4.75 12,940 70,056 +1,244 Hover/Click
Nov24 240521 765.25 765.75 755.25 764.00 -4.50 6,852 47,689 -160 Hover/Click
Dec24 240521 759.50 759.50 749.00 757.25 -4.50 28,694 94,255 -241 Hover/Click
Jan25 240521 756.75 756.75 747.00 755.25 -4.00 4,696 28,389 +78 Hover/Click
Feb25 240521 752.50 753.75 745.25 753.25 -3.75 8,104 14,950 +877 Hover/Click
Mar25 240521 751.50 751.75 743.00 750.25 -3.75 11,875 30,895 +447 Hover/Click
Total Volume and Open Interest 296,515 848,860 +7,042  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240521 79.31 79.31 77.65 78.66 -0.64 69,032 97,227 +2,974 Hover/Click
Aug24 240521 78.83 78.88 77.39 78.28 -0.62 62,832 68,446 +3,230 Hover/Click
Sep24 240521 78.23 78.24 77.09 77.82 -0.60 47,112 57,244 -221 Hover/Click
Oct24 240521 77.72 77.72 76.65 77.31 -0.57 26,776 23,519 -658 Hover/Click
Nov24 240521 76.90 77.21 76.19 76.81 -0.55 12,200 13,074 +239 Hover/Click
Dec24 240521 76.31 76.74 75.80 76.33 -0.54 15,712 93,036 +63 Hover/Click
Jan25 240521 75.56 75.96 75.43 75.87 -0.52 2,385 11,062 +29 Hover/Click
Feb25 240521 75.43 75.43 75.43 75.43 -0.50 1,455 6,254 -36 Hover/Click
Mar25 240521 75.34 75.34 75.02 75.02 -0.47 1,177 8,678 +58 Hover/Click
Apr25 240521 74.61 74.61 74.61 74.61 -0.46 199 3,624 -13 Hover/Click
May25 240521 74.24 74.24 74.24 74.24 -0.44 208 3,400 +47 Hover/Click
Jun25 240521 74.22 74.22 73.68 73.90 -0.40 3,777 20,541 -553 Hover/Click
Jul25 240521 73.53 73.53 73.53 73.53 -0.38 259 4,392 +131 Hover/Click
Aug25 240521 73.17 73.17 73.17 73.17 -0.37 27 3,653 -11 Hover/Click
Sep25 240521 72.85 72.85 72.85 72.85 -0.35 147 6,251 -1 Hover/Click
Oct25 240521 72.55 72.55 72.55 72.55 -0.33 54 3,025 +54 Hover/Click
Total Volume and Open Interest 269,573 543,483 -6,367  
US Dollar Index(ICE) Weekly Monthly
Jun24 240521 104.490 104.670 104.365 104.555 +0.095 11,708 38,961 -662 Hover/Click
Sep24 240521 104.065 104.220 103.980 104.150 +0.085 45 820 +7 Hover/Click
Dec24 240521 103.800 103.800 103.800 103.800 +0.085 1 6 +1 Hover/Click
Total Volume and Open Interest 11,754 39,787 -654  
Australian Dollar(CME) Weekly Monthly
Jun24 240521 66.72 66.85 66.53 66.71 -0.08 86,124 196,125 +149 Hover/Click
Sep24 240521 66.93 67.01 66.70 66.88 -0.07 518 1,356 +184 Hover/Click
Dec24 240521 67.03 67.14 66.84 67.01 -0.08 1 860 +1 Hover/Click
Total Volume and Open Interest 86,657 198,550 +330  
British Pound(CME) Weekly Monthly
Jun24 240521 127.09 127.29 126.89 127.14 unch 81,422 209,956 +1,762 Hover/Click
Sep24 240521 127.22 127.38 127.00 127.24 unch 153 3,515 +11 Hover/Click
Dec24 240521 127.43 127.44 127.23 127.35 +0.01 2 10,764 +0 Hover/Click
Total Volume and Open Interest 81,884 225,151 +1,790  
Canadian Dollar(CME) Weekly Monthly
Jun24 240521 73.43 73.48 73.15 73.28 -0.17 74,212 222,805 +2,774 Hover/Click
Sep24 240521 73.56 73.60 73.30 73.41 -0.17 825 5,260 +47 Hover/Click
Dec24 240521 73.70 73.73 73.50 73.55 -0.16 51 2,546 +7 Hover/Click
Mar25 240521 73.74 73.86 73.64 73.70 -0.14 12 397 +4 Hover/Click
Total Volume and Open Interest 75,151 231,651 +2,861  
Japanese Yen(CME) Weekly Monthly
Jun24 240521 64.28 64.44 64.15 64.29 +0.02 110,738 286,786 -972 Hover/Click
Sep24 240521 65.14 65.30 65.02 65.16 +0.01 877 2,865 +120 Hover/Click
Dec24 240521 65.91 66.08 65.88 66.02 +0.02 27 863 +17 Hover/Click
Total Volume and Open Interest 111,867 291,581 -810  
Swiss Franc(CME) Weekly Monthly
Jun24 240521 110.21 110.39 110.04 110.09 -0.18 27,237 92,135 +561 Hover/Click
Sep24 240521 111.20 111.54 111.19 111.24 -0.18 167 487 -16 Hover/Click
Dec24 240521 112.40 112.67 112.38 112.40 -0.19 4 91 -3 Hover/Click
Total Volume and Open Interest 27,408 92,796 +542  
EuroFX(CME) Weekly Monthly
Jun24 240521 108.72 108.88 108.56 108.65 -0.13 162,932 641,853 -126 Hover/Click
Sep24 240521 109.16 109.33 109.02 109.11 -0.13 991 6,430 +225 Hover/Click
Dec24 240521 109.77 109.81 109.59 109.59 -0.13 109 2,877 -21 Hover/Click
Total Volume and Open Interest 164,615 656,270 +136  
Mexican Peso(CME) Weekly Monthly
Jun24 240521 600.88 602.25 597.25 598.38 -2.63 39,261 264,623 +1,977 Hover/Click
Sep24 240521 592.88 593.75 589.00 590.00 -2.63 52 664 +47 Hover/Click
Total Volume and Open Interest 39,322 265,310 +2,033  
Brazilian Real(CME) Weekly Monthly
Jun24 240521 195.90 196.55 195.05 195.35 -0.25 7,347 59,212 -514 Hover/Click
Jul24 240521 195.10 195.95 194.50 194.80 -0.30 471 482 +213  
Aug24 240521 194.20 194.20 194.20 194.20 -0.25        
Sep24 240521 193.60 193.60 193.60 193.60 -0.20       Hover/Click
Total Volume and Open Interest 7,818 59,694 -301  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240521 116~310 117~190 116~270 117~110 +0~090 276,738 1,616,021 -5,398 Hover/Click
Sep24 240521 117~030 117~230 116~310 117~150 +0~090 12,185 60,797 +5,770 Hover/Click
Dec24 240521 117~130 117~190 117~130 117~130 +0~090 6 44 +5 Hover/Click
Total Volume and Open Interest 288,929 1,676,862 +377  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 109~000 109~105 108~315 109~075 +0~045 1,290,257 4,328,859 -41,634 Hover/Click
Sep24 240521 109~105 109~200 109~090 109~170 +0~050 27,009 88,107 +10,424 Hover/Click
Dec24 240521 109~280 109~280 109~210 109~260 +0~050 1 17 +0 Hover/Click
Total Volume and Open Interest 1,317,267 4,416,983 -31,210  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 105~244 105~304 105~242 105~284 +0~024 840,802 6,254,950 +30,611 Hover/Click
Sep24 240521 106~052 106~110 106~046 106~092 +0~030 59,343 107,533 +20,047 Hover/Click
Dec24 240521 106~196 106~196 106~196 106~196 +0~030       Hover/Click
Total Volume and Open Interest 900,145 6,362,483 +50,658  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 101~210 101~226 101~205 101~217 +0~004 458,235 4,050,556 +11,213 Hover/Click
Sep24 240521 102~004 102~024 102~000 102~014 +0~006 17,872 26,885 +11,546 Hover/Click
Dec24 240521 102~141 102~141 102~141 102~141 +0~006       Hover/Click
Total Volume and Open Interest 476,107 4,077,441 +22,759  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240521 94.965 94.965 94.950 94.955 -0.010 38,938 276,114 +5,002  
Sep24 240521 95.160 95.175 95.155 95.160 -0.010 29,031 240,304 +1,627  
Dec24 240521 95.365 95.380 95.355 95.365 -0.005 39,535 296,529 -6,682  
Mar25 240521 95.540 95.580 95.540 95.560 +0.005 24,955 190,996 +1,411  
Jun25 240521 95.705 95.755 95.705 95.735 +0.015 28,408 187,798 +2,978  
Sep25 240521 95.850 95.900 95.850 95.880 +0.020 19,042 126,932 +227  
Dec25 240521 95.970 96.025 95.970 96.000 +0.020 20,813 155,293 +2,105  
Mar26 240521 96.065 96.125 96.065 96.095 +0.020 10,394 107,856 +1,196  
Jun26 240521 96.145 96.200 96.145 96.175 +0.025 8,154 71,461 +845  
Sep26 240521 96.210 96.265 96.210 96.240 +0.030 5,888 51,822 -709  
Dec26 240521 96.255 96.310 96.255 96.290 +0.030 5,565 63,878 +646  
Mar27 240521 96.295 96.355 96.295 96.330 +0.030 5,394 56,199 +440  
Jun27 240521 96.330 96.385 96.330 96.365 +0.030 2,707 45,280 +356  
Sep27 240521 96.355 96.410 96.355 96.390 +0.030 1,797 35,255 +293  
Dec27 240521 96.365 96.420 96.365 96.400 +0.030 1,968 36,957 +28  
Mar28 240521 96.370 96.425 96.370 96.405 +0.030 1,596 13,386 -120  
Jun28 240521 96.375 96.430 96.370 96.405 +0.030 2,037 12,472 +313  
Sep28 240521 96.365 96.425 96.365 96.400 +0.030 1,213 6,483 +478  
Total Volume and Open Interest 250,052 2,231,478 +10,011  
Ultra T-Bond(CBOT)
Jun24 240521 123~21 124~20 123~17 124~09 +0~13 242,636 1,677,103 +8,424  
Sep24 240521 123~29 124~24 123~23 124~14 +0~13 10,765 22,368 +9,819  
Dec24 240521 125~20 125~20 125~20 125~20 +0~13        
Total Volume and Open Interest 253,401 1,699,471 +18,243  
Ultra 10-Yr T-Note(CBOT)
Jun24 240521 112~055 112~195 112~045 112~150 +0~060 310,070 2,138,553 +1,036  
Sep24 240521 112~210 113~025 112~195 112~305 +0~065 25,984 50,302 +8,493  
Dec24 240521 113~095 113~095 113~095 113~095 +0~065        
Total Volume and Open Interest 336,054 2,188,855 +9,529  
30 Day Federal Funds(CBOT)
May24 240521 94.673 94.673 94.670 94.670 -0.003 2,992 435,161 +769  
Jun24 240521 94.675 94.680 94.675 94.675 -0.005 1,382 125,811 +76  
Jul24 240521 94.680 94.685 94.680 94.680 -0.005 11,463 350,642 +534  
Aug24 240521 94.730 94.735 94.725 94.735 unch 41,697 264,181 -1,979  
Sep24 240521 94.785 94.790 94.775 94.790 +0.005 3,273 47,208 +822  
Oct24 240521 94.855 94.870 94.850 94.870 +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 240521 143.81 143.81 143.64 143.77 -0.01 472 12,567 +88 Hover/Click
Sep24 240521 143.14 143.19 143.14 143.19 -0.01 0 9 +0 Hover/Click
Dec24 240521 142.29 142.29 142.29 142.29 -0.01       Hover/Click
Total Volume and Open Interest 472 12,576 +88  
Euro-Buxl(EUREX)
Jun24 240521 129.22 130.20 129.10 129.78 +0.72 109,136 238,493 +950  
Sep24 240521 131.04 131.76 131.04 131.46 +0.74 824 3,645 +446  
Dec24 240521 131.54 131.54 131.54 131.54 +0.50        
Total Volume and Open Interest 109,960 242,138 +1,396  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240521 130.58 131.01 130.53 130.84 +0.32 698,564 1,384,786 -22,487 Hover/Click
Sep24 240521 131.41 131.75 131.34 131.60 +0.33 3,287 24,148 +2,727 Hover/Click
Dec24 240521 131.14 131.14 131.14 131.14 +0.20       Hover/Click
Total Volume and Open Interest 701,851 1,408,934 -19,760  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240521 116.60 116.81 116.57 116.72 +0.15 608,546 1,358,639 -28,415 Hover/Click
Sep24 240521 116.08 116.18 116.05 116.17 +0.14 2,147 4,801 +1,935 Hover/Click
Dec24 240521 117.91 117.91 117.91 117.91 +0.12       Hover/Click
Total Volume and Open Interest 610,693 1,363,440 -26,480  
Euro-Schatz(EUREX)
Jun24 240521 105.13 105.19 105.13 105.17 +0.03 749,074 2,397,857 +86,068  
Sep24 240521 105.48 105.50 105.47 105.50 +0.04 5,203 30,782 +4,895  
Dec24 240521 106.28 106.28 106.28 106.28 +0.05        
Total Volume and Open Interest 754,277 2,428,639 +90,963  
3-Mth Euribor(EUREX)
Jun24 240521 96.265 96.265 96.265 96.265 unch 3,684 6,111 +312  
Sep24 240521 96.485 96.495 96.485 96.495 +0.005 10,379 3,474 +185  
Dec24 240521 96.690 96.710 96.690 96.710 +0.020 10,119 3,537 +130  
Total Volume and Open Interest 98,816 48,671 +1,822  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240521 97~17 98~00 97~17 97~26 +0~08 180,622 664,294 +626 Hover/Click
Sep24 240521 97~23 98~04 97~22 97~31 +0~08 2,633 4,572 +2,528 Hover/Click
Total Volume and Open Interest 183,255 668,866 +3,154  
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 240521 96.265 96.270 96.260 96.260 -0.005 244,911 748,043 +29,762  
Sep24 240521 96.490 96.500 96.480 96.490 unch 175,863 490,231 +14,716  
Dec24 240521 96.690 96.715 96.685 96.700 +0.010 160,083 525,363 +17,022  
Total Volume and Open Interest 1,344,280 4,305,960 +119,393  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240521 95.65 95.66 95.64 95.65 -0.01 23,701 246,811 -10,492  
Sep24 240521 95.67 95.67 95.64 95.66 -0.02 47,989 322,369 +2,184  
Dec24 240521 95.73 95.73 95.69 95.71 -0.02 37,419 242,380 -9,318  
Mar25 240521 95.83 95.83 95.80 95.81 -0.02 21,869 137,051 -2,854  
Jun25 240521 95.93 95.94 95.90 95.92 -0.01 18,528 116,348 +2,942  
Sep25 240521 96.02 96.02 95.99 96.01 -0.01 10,519 82,219 -2,583  
Dec25 240521 96.08 96.08 96.04 96.07 -0.01 8,406 86,566 -199  
Mar26 240521 96.12 96.12 96.09 96.10 -0.02 2,790 50,995 +692  
Jun26 240521 96.12 96.12 96.12 96.12 -0.02 120 5,576 -119  
Sep26 240521 96.12 96.12 96.12 96.12 -0.01 30 649 +30  
Total Volume and Open Interest 171,371 1,291,521 -19,717  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240521 95.76 95.76 95.72 95.74 -0.02 190,468 1,178,297 +11,914  
Sep24 240521 95.75 95.75 95.75 95.75 -0.01        
Total Volume and Open Interest 190,468 1,178,297 +11,914  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240521 96.13 96.14 96.09 96.11 -0.02 134,126 868,116 -7,649  
Sep24 240521 96.15 96.15 96.15 96.15 +0.02        
Total Volume and Open Interest 134,126 868,116 -7,649  
Gold(CMX) Weekly Monthly
Jun24 240521 2431.5 2438.2 2408.5 2425.9 -12.6 218,553 238,993 -611 Hover/Click
Aug24 240521 2453.9 2461.2 2431.8 2449.1 -12.6 33,343 242,561 +9,816 Hover/Click
Oct24 240521 2478.4 2483.5 2455.2 2472.3 -12.8 1,472 16,375 +158 Hover/Click
Dec24 240521 2501.1 2508.2 2479.2 2495.9 -12.9 1,995 29,211 +142 Hover/Click
Feb25 240521 2524.0 2530.9 2505.5 2519.3 -13.2 380 5,400 +138 Hover/Click
Apr25 240521 2545.3 2549.0 2524.2 2539.5 -13.5 156 2,459 +26 Hover/Click
Jun25 240521 2563.4 2563.4 2559.7 2559.7 -13.4 6 1,257 +3 Hover/Click
Aug25 240521 2578.8 2578.8 2578.8 2578.8 -13.2 0 22 +0 Hover/Click
Oct25 240521 2597.5 2597.5 2597.5 2597.5 -12.9 0 25 +0 Hover/Click
Dec25 240521 2618.4 2618.4 2615.2 2615.2 -12.9 0 1,901 +0 Hover/Click
Feb26 240521 2635.4 2635.4 2635.4 2635.4 -12.9 0 1 +0 Hover/Click
Total Volume and Open Interest 256,384 538,790 +9,943  
Silver(CMX) Weekly Monthly
May24 240521 3249.5 3250.0 3140.5 3186.8 -33.7 118 228 +26 Hover/Click
Jul24 240521 3205.5 3272.0 3128.0 3207.8 -34.8 132,930 152,725 +8,529 Hover/Click
Sep24 240521 3241.0 3305.0 3163.0 3241.2 -34.9 7,111 20,461 +2,143 Hover/Click
Dec24 240521 3290.0 3350.0 3215.0 3285.6 -34.9 2,090 11,564 -49 Hover/Click
Mar25 240521 3307.5 3385.0 3262.5 3330.5 -34.7 398 2,348 +120 Hover/Click
May25 240521 3359.4 3359.4 3359.4 3359.4 -33.7 57 228 +35 Hover/Click
Jul25 240521 3387.4 3387.4 3387.4 3387.4 -31.0 28 61 +0 Hover/Click
Total Volume and Open Interest 144,443 189,145 +10,845  
Platinum(NYMEX) Weekly Monthly
Jul24 240521 1061.5 1070.9 1039.6 1060.9 -2.8 33,984 78,078 +1,303 Hover/Click
Oct24 240521 1072.0 1082.3 1050.9 1072.7 -2.5 1,646 11,434 +17 Hover/Click
Jan25 240521 1080.6 1093.2 1061.6 1083.7 -3.0 412 1,498 -7 Hover/Click
Apr25 240521 1090.3 1102.8 1071.4 1093.5 -3.8 221 287 -7 Hover/Click
Total Volume and Open Interest 36,411 91,675 +1,314  
Palladium(NYMEX) Weekly Monthly
Jun24 240521 1035.50 1048.00 1009.50 1030.30 -1.30 5,698 16,443 -765 Hover/Click
Sep24 240521 1054.50 1055.00 1018.00 1037.80 -0.80 2,333 10,237 +754 Hover/Click
Dec24 240521 1040.00 1047.80 1040.00 1047.80 +0.20 43 171 +0 Hover/Click
Total Volume and Open Interest 8,109 26,862 -30  
Copper(CMX) Weekly Monthly
May24 240521 505.75 516.15 505.75 511.90 +3.15 790 1,755 -528 Hover/Click
Jul24 240521 510.75 517.95 501.25 510.60 +2.70 107,941 160,810 +1,626 Hover/Click
Sep24 240521 505.75 511.80 497.05 505.70 +2.30 29,715 79,283 +4,143 Hover/Click
Dec24 240521 504.50 508.80 496.35 503.10 +1.25 7,040 42,186 +799 Hover/Click
Mar25 240521 503.80 506.95 494.75 501.35 +0.85 929 8,154 -151 Hover/Click
Total Volume and Open Interest 149,502 306,839 +6,568  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240521 39946 40034 39907 40006 +62 89,428 99,290 -314 Hover/Click
Sep24 240521 40340 40438 40318 40422 +73 88 639 +4 Hover/Click
Dec24 240521 40408 40429 40408 40422 +66 0 15 +0 Hover/Click
Mar25 240521 40655 40655 40655 40655 +80 0 3 +0 Hover/Click
Total Volume and Open Interest 89,516 99,947 -310  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240521 5331.75 5347.50 5322.50 5345.25 +13.50 1,052,765 2,083,702 -8,684 Hover/Click
Sep24 240521 5393.00 5409.50 5384.75 5407.50 +14.00 2,014 34,354 +949 Hover/Click
Dec24 240521 5452.50 5467.75 5444.50 5467.00 +14.50 50 4,893 +118 Hover/Click
Mar25 240521 5514.50 5526.50 5514.50 5526.50 +14.25 0 283 +0 Hover/Click
Total Volume and Open Interest 1,054,829 2,124,028 -7,617  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240521 18746.00 18808.75 18678.00 18799.25 +36.25 489,227 245,702 +1,004 Hover/Click
Sep24 240521 18986.50 19048.00 18918.75 19039.25 +37.75 698 3,957 +202 Hover/Click
Dec24 240521 19214.25 19266.25 19154.50 19257.25 +37.50 12 193 +1 Hover/Click
Total Volume and Open Interest 489,937 249,862 +1,207  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240521 3030.20 3032.20 3014.10 3026.30 -4.40 6,506 38,736 +505 Hover/Click
Sep24 240521 3053.50 3053.50 3047.00 3053.50 -4.30 0 4 +0 Hover/Click
Dec24 240521 3067.40 3067.40 3067.40 3067.40 -4.80       Hover/Click
Total Volume and Open Interest 6,506 38,740 +505  
Volatility Index(CBOE)
May24 240521 12.59 13.00 12.05 12.20 -0.37 72,507 80,377 -18,377  
Jun24 240521 13.60 13.73 13.30 13.39 -0.21 78,597 190,078 +15,470  
Jul24 240521 14.41 14.48 14.20 14.30 -0.15 36,641 78,597 +6,185  
Aug24 240521 15.05 15.10 14.85 14.95 -0.09 14,129 36,196 +957  
Total Volume and Open Interest 220,180 458,293 +6,096  
S & P 600(CME)
Jun24 240521 1340.80 1343.00 1334.40 1340.80 -1.50 0 588 +0  
Sep24 240521 1355.60 1355.60 1355.60 1355.60 -1.50        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240521 2111.60 2113.40 2093.60 2107.10 -2.80 132,827 461,818 +1,556 Hover/Click
Sep24 240521 2134.10 2135.50 2116.00 2130.10 -2.70 39 1,503 +8 Hover/Click
Dec24 240521 2147.10 2147.10 2147.10 2147.10 -4.60       Hover/Click
Total Volume and Open Interest 132,866 463,321 +1,564  
Nikkei 225(CME)
Jun24 240521 39265 39380 38775 38875 -435 4,641 15,292 -297  
Sep24 240521 39275 39395 38840 38900 -435 26 92 +25  
Total Volume and Open Interest 4,667 15,384 -272  
Nikkei 225(SGX) Weekly Monthly
Jun24 240521 39125 39365 38905 38940 -115 28,186 105,777 -1,988  
Sep24 240521 39195 39210 38890 38890 -165 5 492 +0  
Dec24 240521 38655 38655 38655 38655 -120 0 4,737 +0  
Total Volume and Open Interest 28,191 113,754 -1,988  
Nikkei 225 Mini(JPX)
Jun24 240521 39100 39365 38900 38940 -130 677,623 376,737 -7,523  
Sep24 240521 39070 39335 38880 38900 -150 26,394 17,015 +1,704  
Dec24 240521 38850 39110 38660 38690 -130 1,674 5,097 -127  
Total Volume and Open Interest 714,617 416,541 +2,595  
Nikkei 225(JPX)
Jun24 240521 39100 39370 38900 38940 -130 44,505 206,186 -3,912  
Sep24 240521 39080 39330 38870 38900 -150 484 10,518 -6  
Dec24 240521 38830 39050 38690 38690 -130 13 42,066 -364  
Total Volume and Open Interest 45,004 280,441 -4,431  
Nikkei 225(CME) Yen
Jun24 240521 39245 39360 38760 38860 -435 16,039 48,801 -410  
Sep24 240521 38900 39300 38745 38840 -430 27 42 +8  
Dec24 240521 38870 38870 38870 38870 -430        
Total Volume and Open Interest 16,066 48,843 -402  
Nikkei 225(CME) e-Mini Yen
Jun24 240521 38860 38860 38860 38860 -435 0 1 +0  
Sep24 240521 38840 38840 38840 38840 -430        
Dec24 240521 38870 38870 38870 38870 -430        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240521 8133.5 8152.0 8079.5 8124.5 -33.0 42,906 203,012 +16,844  
Jul24 240521 8121.0 8145.5 8101.5 8145.5 -33.0 5 0 +0  
Aug24 240521 8171.5 8171.5 8171.5 8171.5 -33.0        
Sep24 240521 8199.5 8199.5 8199.5 8199.5 -33.0 31 1 +1  
Dec24 240521 8254.0 8254.0 8254.0 8254.0 -33.0 0 21 +3  
Mar25 240521 8328.0 8328.0 8328.0 8328.0 -21.5        
Total Volume and Open Interest 51,826 245,150 -39,210  
Hang Seng Index(HKFE) Weekly Monthly
May24 240521 19634 19634 19168 19200 -436 128,861 136,820 -1,167  
Jun24 240521 19537 19537 19100 19126 -437 3,145 21,500 -22  
Jul24 240521 19051 19104 19029 19029 -441 1 154 +1  
Total Volume and Open Interest 134,992 171,970 -2,393  
DAX(EUREX) Weekly Monthly
Jun24 240521 18823.0 18830.0 18710.0 18802.0 -46.0 31,113 65,308 -1,791  
Sep24 240521 18928.0 18996.0 18912.0 18996.0 -46.0 1 106 -1  
Dec24 240521 19177.0 19177.0 19177.0 19177.0 -47.0 1 159 +1  
Total Volume and Open Interest 31,115 65,573 -1,791  
Mini-DAX(EUREX)
Jun24 240521 18818.0 18830.0 18710.0 18802.0 -46.0 26,297 10,516 -178  
Sep24 240521 18980.0 19017.0 18930.0 18996.0 -46.0 13 95 -13  
Dec24 240521 19177.0 19177.0 19177.0 19177.0 -47.0 0 7 +0  
Total Volume and Open Interest 26,310 10,618 -191  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240521 5068 5071 5033 5055 -22 536,428 2,688,683 -99,154  
Sep24 240521 5113 5113 5082 5098 -22 711 44,534 -8  
Dec24 240521 5127 5127 5127 5127 -22 0 40,521 +0  
Total Volume and Open Interest 537,139 2,779,193 -99,162  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240521 12063 12092 11981 12018 -20 32,002 173,040 +4,790  
Sep24 240521 12118 12118 12050 12052 -18 15 100 +15  
Dec24 240521 12095 12095 12095 12095 -13 0 1,202 +0  
Total Volume and Open Interest 32,017 174,350 +4,805  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240521 8423.00 8445.00 8381.50 8437.50 -8.50 76,808 568,046 -382  
Sep24 240521 8475.50 8475.50 8475.50 8475.50 -8.50 4 217 -2  
Dec24 240521 8534.50 8534.50 8534.50 8534.50 -8.50 0 211 +0  
Total Volume and Open Interest 76,812 568,474 -384  
SPI 200(SFE) Weekly Monthly
Jun24 240521 7886.0 7902.0 7868.0 7878.0 -10.0 43,967 286,549 -392  
Sep24 240521 7858.0 7867.0 7855.0 7857.0 -11.0 0 184 +0  
Dec24 240521 7840.0 7840.0 7840.0 7840.0 -11.0 0 44 +0  
Total Volume and Open Interest 43,967 286,777 -1,132  
FTSE MIB(ISE)
Jun24 240521 34850.00 34900.00 34490.00 34729.00 -230.00 10,868 124,503 +1,494  
Sep24 240521 34850.00 34896.00 34800.00 34896.00 -230.00 9 309 +40  
Dec24 240521 34825.00 34825.00 34825.00 34825.00 -230.00        
Total Volume and Open Interest 10,877 124,812 +1,534  
KOSPI 200(KFE)
Jun24 240521 373.85 374.20 372.00 373.25 -1.40 198,998 273,423 +4,163  
Sep24 240521 376.55 376.55 374.40 375.40 -1.35 528 18,199 +60  
Dec24 240521 378.20 378.20 376.60 376.60 -2.65 12 16,177 -7  
Total Volume and Open Interest 199,538 313,199 +4,429  
GSCI(CME) Weekly Monthly
Jun24 240521 588.30 591.15 585.20 588.30 -2.75 11 487 -5  
Jul24 240521 587.70 587.70 585.70 587.70 -2.75        
Aug24 240521 585.20 585.20 585.20 585.20 -7.75        
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!!!