Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 17, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240517 1216.50 1231.25 1215.25 1228.00 +11.75 124,938 348,098 -862 Hover/Click
Aug24 240517 1217.00 1230.00 1216.00 1225.25 +8.50 18,771 45,914 -716 Hover/Click
Sep24 240517 1201.00 1212.50 1200.25 1205.25 +4.50 9,757 28,033 +819 Hover/Click
Nov24 240517 1199.00 1211.00 1198.25 1203.25 +4.25 48,289 195,442 +1,898 Hover/Click
Jan25 240517 1210.25 1221.75 1209.50 1214.00 +3.75 7,369 39,347 -521 Hover/Click
Mar25 240517 1208.00 1218.75 1207.50 1210.75 +2.00 8,806 60,846 +660 Hover/Click
May25 240517 1214.00 1221.00 1211.25 1213.25 +1.25 3,375 17,666 -376 Hover/Click
Jul25 240517 1218.00 1226.75 1217.25 1219.00 +0.75 1,787 9,341 +101 Hover/Click
Aug25 240517 1215.50 1215.50 1211.25 1211.25 unch 346 435 +204 Hover/Click
Sep25 240517 1189.50 1189.50 1189.50 1189.50 -0.75 67 140 -4 Hover/Click
Nov25 240517 1183.75 1191.50 1179.50 1181.75 -1.00 727 8,490 +100 Hover/Click
Jan26 240517 1190.25 1190.25 1190.25 1190.25 -0.75 1 46 +1 Hover/Click
Mar26 240517 1189.25 1189.25 1189.25 1189.25 -0.75 0 26 +0 Hover/Click
May26 240517 1191.75 1191.75 1191.75 1191.75 -0.75 0 44 +0 Hover/Click
Total Volume and Open Interest 224,233 754,094 +1,304  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240517 368.50 372.40 366.00 368.80 +1.10 89,760 225,391 -3,159 Hover/Click
Aug24 240517 365.70 369.70 364.30 366.20 +0.90 20,228 39,734 -373 Hover/Click
Sep24 240517 365.20 368.40 363.50 364.70 +0.30 9,102 34,447 -148 Hover/Click
Oct24 240517 364.70 367.70 362.70 363.80 -0.20 6,315 24,465 -905 Hover/Click
Dec24 240517 367.10 370.70 365.30 366.30 -0.30 31,184 95,874 +233 Hover/Click
Jan25 240517 367.40 371.00 366.10 366.90 -0.40 3,740 13,898 +111 Hover/Click
Mar25 240517 366.10 368.90 364.00 364.80 -0.50 2,341 13,976 -235 Hover/Click
May25 240517 367.80 368.00 363.30 363.80 -0.90 1,022 4,327 +439 Hover/Click
Jul25 240517 366.80 366.80 364.40 364.50 -1.20 340 2,798 -28 Hover/Click
Aug25 240517 363.00 363.10 363.00 363.10 -1.20 390 770 +188 Hover/Click
Total Volume and Open Interest 164,580 457,298 -3,863  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240517 44.50 45.67 44.24 45.27 +0.75 91,403 239,202 +557 Hover/Click
Aug24 240517 44.78 45.94 44.52 45.54 +0.74 20,470 56,984 +344 Hover/Click
Sep24 240517 45.02 46.14 44.76 45.74 +0.73 13,296 36,777 +316 Hover/Click
Oct24 240517 45.22 46.27 44.92 45.89 +0.71 6,191 25,697 +221 Hover/Click
Dec24 240517 45.54 46.62 45.27 46.24 +0.71 27,954 130,468 +2,717 Hover/Click
Jan25 240517 45.66 46.75 45.54 46.41 +0.71 5,211 21,329 -441 Hover/Click
Mar25 240517 45.92 46.84 45.80 46.51 +0.69 2,088 21,125 +308 Hover/Click
May25 240517 46.07 46.95 45.93 46.67 +0.66 645 6,106 +71 Hover/Click
Jul25 240517 46.50 46.93 46.48 46.83 +0.61 493 3,108 +21 Hover/Click
Aug25 240517 46.72 46.72 46.67 46.67 +0.57 279 838 +116 Hover/Click
Total Volume and Open Interest 168,107 546,780 +4,237  
Canola(WCE) Weekly Monthly
Jul24 240517 650.1 663.3 650.0 661.1 +9.6 20,774 141,075 +2,686 Hover/Click
Nov24 240517 672.0 683.3 672.0 680.9 +7.7 20,177 95,055 +3,705 Hover/Click
Jan25 240517 680.6 691.4 680.5 688.9 +7.1 1,823 13,924 -131 Hover/Click
Mar25 240517 688.2 698.2 688.1 696.3 +6.7 478 2,955 +294 Hover/Click
May25 240517 694.9 701.6 694.9 701.3 +8.3 11 241 -4 Hover/Click
Jul25 240517 692.4 697.8 692.4 697.8 +7.1 2 188 +2 Hover/Click
Total Volume and Open Interest 43,267 253,527 +6,554  
Corn(CBOT) Weekly Monthly
Jul24 240517 457.25 460.50 451.00 452.50 -4.50 222,335 656,302 -6,099 Hover/Click
Sep24 240517 468.00 471.25 462.00 462.50 -5.25 53,692 285,374 +1,387 Hover/Click
Dec24 240517 482.00 485.25 476.25 476.50 -5.25 125,182 418,036 +6,125 Hover/Click
Mar25 240517 494.50 497.75 489.00 489.50 -5.25 15,216 65,966 -415 Hover/Click
May25 240517 502.00 505.25 497.00 497.50 -5.00 5,456 15,188 +990 Hover/Click
Jul25 240517 508.00 510.50 502.75 503.25 -4.75 4,165 31,342 +364 Hover/Click
Sep25 240517 489.25 490.25 485.75 486.25 -3.00 1,349 4,816 +218 Hover/Click
Dec25 240517 490.75 493.00 487.25 487.50 -3.25 5,204 36,006 +1,602 Hover/Click
Mar26 240517 501.00 502.75 497.50 497.50 -3.25 100 963 +41 Hover/Click
May26 240517 507.00 507.00 503.75 503.75 -3.25 26 127 +14 Hover/Click
Total Volume and Open Interest 432,791 1,517,317 +4,245  
Wheat(CBOT) Weekly Monthly
Jul24 240517 662.50 676.50 650.25 651.25 -12.00 89,540 200,552 -1,463 Hover/Click
Sep24 240517 682.75 696.50 670.75 672.00 -11.50 26,187 81,246 +357 Hover/Click
Dec24 240517 707.00 719.00 695.50 696.50 -10.50 28,487 78,914 +199 Hover/Click
Mar25 240517 725.00 736.25 714.75 716.25 -8.50 8,994 19,745 +625 Hover/Click
May25 240517 730.75 740.75 723.00 723.75 -6.75 3,515 5,703 +535 Hover/Click
Jul25 240517 722.75 731.00 716.75 718.25 -4.50 1,717 5,918 +400 Hover/Click
Total Volume and Open Interest 158,927 395,479 +718  
Wheat(KCBT) Weekly Monthly
Jul24 240517 673.25 685.50 660.25 661.75 -11.50 33,686 116,291 -398 Hover/Click
Sep24 240517 686.75 699.00 674.25 675.50 -11.50 14,937 58,407 -296 Hover/Click
Dec24 240517 707.25 719.50 695.75 696.75 -11.00 7,245 45,637 +61 Hover/Click
Mar25 240517 725.00 735.25 712.50 713.75 -10.00 1,804 10,264 +205 Hover/Click
May25 240517 729.50 739.75 719.00 720.00 -9.00 942 2,142 +189 Hover/Click
Jul25 240517 727.00 729.25 711.25 713.25 -6.75 327 1,649 +56 Hover/Click
Sep25 240517 719.25 719.25 716.75 716.75 -5.75 79 216 +21 Hover/Click
Total Volume and Open Interest 59,048 234,810 -155  
Wheat(MGE) Weekly Monthly
Jul24 240517 720.00 729.50 710.00 711.50 -9.25 4,328 25,779 -520 Hover/Click
Sep24 240517 730.00 739.00 721.00 721.50 -8.75 1,572 12,152 -432 Hover/Click
Dec24 240517 744.75 753.00 736.00 736.00 -8.75 875 7,666 +111 Hover/Click
Mar25 240517 756.25 765.50 748.00 748.00 -8.25 110 1,551 +58 Hover/Click
May25 240517 758.00 760.50 752.25 752.25 -7.50 11 172 +0 Hover/Click
Jul25 240517 748.00 748.00 748.00 748.00 -9.00 3 61 +2 Hover/Click
Total Volume and Open Interest 6,938 47,687 -745  
Oats(CBOT) Weekly Monthly
Jul24 240517 384.50 387.75 365.00 365.00 -21.00 820 3,274 -150 Hover/Click
Sep24 240517 383.25 385.00 363.25 363.50 -21.25 97 90 +38 Hover/Click
Dec24 240517 384.50 384.50 363.00 365.00 -16.00 71 886 +10 Hover/Click
Mar25 240517 369.00 369.00 369.00 369.00 -16.00 0 2 +0 Hover/Click
Total Volume and Open Interest 988 4,256 -102  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 2 80 -5 Hover/Click
Jul24 240517 19.09 19.15 18.73 18.75 -0.35 270 4,919 -3 Hover/Click
Sep24 240517 15.54 15.55 15.52 15.54 +0.01 54 3,739 +35 Hover/Click
Nov24 240517 15.55 15.60 15.55 15.56 +0.03 8 272 +5 Hover/Click
Total Volume and Open Interest 332 9,034 +37  
Live Cattle(CME) Weekly Monthly
Jun24 240517 179.500 181.200 179.200 181.050 +2.015 20,878 52,439 -3,686 Hover/Click
Aug24 240517 177.800 179.130 177.285 179.050 +1.670 19,320 111,041 +4,717 Hover/Click
Oct24 240517 180.950 181.985 180.600 181.950 +1.320 7,584 50,010 +655 Hover/Click
Dec24 240517 184.830 185.935 184.600 185.900 +1.350 4,331 32,863 +180 Hover/Click
Feb25 240517 188.150 189.185 188.050 189.130 +1.180 1,960 13,156 +15 Hover/Click
Apr25 240517 190.000 191.050 189.900 190.950 +1.050 496 7,973 +57 Hover/Click
Total Volume and Open Interest 54,777 273,060 +1,985  
Feeder Cattle(CME) Weekly Monthly
May24 240517 245.000 246.785 244.785 246.735 +1.885 1,024 4,189 -178 Hover/Click
Aug24 240517 257.775 260.130 257.185 259.850 +2.500 5,432 22,623 -108 Hover/Click
Sep24 240517 258.775 261.100 258.275 260.850 +2.450 1,692 7,438 -102 Hover/Click
Oct24 240517 259.650 261.550 259.000 261.350 +2.400 1,317 7,810 +74 Hover/Click
Nov24 240517 258.730 260.835 258.400 260.525 +2.125 532 4,162 +95 Hover/Click
Jan25 240517 256.380 258.000 255.750 257.585 +2.005 132 2,517 +8 Hover/Click
Mar25 240517 255.300 256.480 255.200 256.200 +1.750 59 430 +21 Hover/Click
Total Volume and Open Interest 10,198 49,248 -184  
Lean Hogs(CME) Weekly Monthly
Jun24 240517 98.250 98.250 96.180 96.500 -1.880 20,206 41,474 -3,585 Hover/Click
Jul24 240517 101.750 101.750 99.630 100.050 -1.580 12,823 68,763 +343 Hover/Click
Aug24 240517 100.800 100.800 99.030 99.480 -1.320 9,742 50,195 +1,323 Hover/Click
Oct24 240517 84.630 84.630 83.650 83.980 -0.700 3,520 55,633 +171 Hover/Click
Dec24 240517 77.180 77.180 76.350 76.750 -0.450 2,726 37,787 -18 Hover/Click
Feb25 240517 81.080 81.080 80.450 80.850 -0.250 1,457 12,369 -187 Hover/Click
Apr25 240517 85.050 85.050 84.480 85.000 -0.050 590 4,350 +107 Hover/Click
May25 240517 88.550 89.000 88.550 89.000 -0.180 5 121 +4  
Total Volume and Open Interest 51,148 272,326 -1,842  
Class III Milk(CME) Weekly Monthly
May24 240517 18.71 18.75 18.70 18.72 -0.01 258 4,223 -30 Hover/Click
Jun24 240517 21.08 21.53 20.99 21.46 +0.34 1,215 5,295 +264 Hover/Click
Jul24 240517 20.48 20.71 20.28 20.64 +0.14 578 2,810 +80 Hover/Click
Aug24 240517 19.98 20.25 19.95 20.22 +0.13 352 1,967 -25 Hover/Click
Sep24 240517 19.81 20.04 19.81 19.89 +0.02 59 1,609 +23 Hover/Click
Oct24 240517 19.61 19.80 19.55 19.55 -0.08 57 1,312 +17 Hover/Click
Nov24 240517 19.40 19.55 19.40 19.41 +0.08 37 1,266 +10 Hover/Click
Dec24 240517 18.85 18.89 18.85 18.89 +0.11 35 1,131 +21 Hover/Click
Jan25 240517 18.49 18.50 18.49 18.50 +0.20 7 655 -1 Hover/Click
Feb25 240517 18.40 18.40 18.40 18.40 +0.08 14 667 +12 Hover/Click
Mar25 240517 18.40 18.40 18.37 18.37 +0.07 3 600 -1 Hover/Click
Apr25 240517 18.55 18.55 18.55 18.55 -0.05 2 436 +2 Hover/Click
May25 240517 18.30 18.30 18.30 18.30 unch 2 392 +2 Hover/Click
Total Volume and Open Interest 2,621 23,419 +376  
Cocoa(ICE) Weekly Monthly
Jul24 240517 7350 7685 7137 7348 -45 8,426 47,192 +223 Hover/Click
Sep24 240517 6963 7257 6752 6955 -20 3,622 31,059 -254 Hover/Click
Dec24 240517 6280 6575 6123 6319 -8 3,575 36,345 +20 Hover/Click
Mar25 240517 5739 6012 5591 5771 +3 1,751 16,676 +361 Hover/Click
May25 240517 5563 5820 5427 5596 -1 1,066 7,359 +46 Hover/Click
Jul25 240517 5481 5700 5361 5512 -5 890 5,464 +143 Hover/Click
Sep25 240517 5425 5581 5354 5451 -11 892 1,948 +558 Hover/Click
Total Volume and Open Interest 20,354 147,438 +1,098  
Coffee "C"(ICE) Weekly Monthly
May24 240517 208.15 208.15 208.15 208.15 +8.60 1 85 -26 Hover/Click
Jul24 240517 198.40 207.15 197.90 206.60 +8.70 14,414 94,920 -1,247 Hover/Click
Sep24 240517 197.35 205.95 196.90 205.45 +8.50 7,393 60,695 -771 Hover/Click
Dec24 240517 196.45 204.90 196.15 204.50 +8.45 4,774 37,362 -131 Hover/Click
Mar25 240517 196.05 204.10 195.50 203.75 +8.35 1,945 13,616 +7 Hover/Click
May25 240517 195.75 203.65 195.30 203.35 +8.30 585 4,408 +74 Hover/Click
Total Volume and Open Interest 29,420 221,250 -2,037  
Orange Juice(ICE) Weekly Monthly
Jul24 240517 440.20 448.95 433.50 448.45 +9.95 1,352 7,549 +49 Hover/Click
Sep24 240517 422.40 429.95 417.60 429.60 +9.00 365 1,429 +90 Hover/Click
Nov24 240517 410.00 418.05 410.00 418.05 +6.75 40 328 -6 Hover/Click
Jan25 240517 405.45 409.80 405.45 409.80 +5.30 0 49 +0 Hover/Click
Mar25 240517 399.80 399.80 399.80 399.80 +1.65 1 4 +0 Hover/Click
May25 240517 389.80 389.80 389.80 389.80 -0.30       Hover/Click
Total Volume and Open Interest 1,758 9,360 +133  
Sugar #11(ICE) Weekly Monthly
Jul24 240517 18.35 18.45 18.06 18.13 -0.20 51,115 354,173 -2,378 Hover/Click
Oct24 240517 18.38 18.47 18.11 18.19 -0.18 23,782 197,282 -410 Hover/Click
Mar25 240517 18.68 18.74 18.40 18.49 -0.18 10,441 124,973 +998 Hover/Click
May25 240517 18.26 18.31 18.03 18.12 -0.14 3,295 53,373 +440 Hover/Click
Jul25 240517 18.10 18.16 17.89 17.98 -0.12 2,139 39,977 +442 Hover/Click
Oct25 240517 18.24 18.24 17.98 18.07 -0.10 1,414 28,840 +40 Hover/Click
Mar26 240517 18.48 18.48 18.27 18.37 -0.08 534 13,685 +133 Hover/Click
May26 240517 18.02 18.05 17.89 18.00 -0.03 182 5,067 +29 Hover/Click
Total Volume and Open Interest 93,062 829,174 -717  
London Cocoa(LCE) Weekly Monthly
Jul24 240517 6222 6495 6028 6121 -108 4,948 44,830 +35 Hover/Click
Sep24 240517 5862 6118 5680 5772 -91 3,844 47,766 -13 Hover/Click
Dec24 240517 5248 5452 5080 5161 -57 2,837 49,300 +69 Hover/Click
Mar25 240517 4674 4915 4580 4660 -14 2,043 47,653 +322 Hover/Click
May25 240517 4465 4678 4374 4452 -13 1,715 18,352 +246 Hover/Click
Jul25 240517 4326 4530 4257 4326 -9 1,313 11,784 -15 Hover/Click
Sep25 240517 4250 4454 4185 4252 -10 700 6,606 +57 Hover/Click
Total Volume and Open Interest 17,661 233,751 -4,532  
London Sugar(LCE) Weekly Monthly
Aug24 240517 538.30 542.00 533.20 534.70 -1.50 8,899 44,674 -413 Hover/Click
Oct24 240517 517.10 520.30 512.60 514.50 -1.50 3,429 17,922 +699 Hover/Click
Dec24 240517 507.60 509.90 502.60 504.70 -2.70 1,295 11,780 +106 Hover/Click
Mar25 240517 510.00 511.90 505.00 507.20 -3.40 885 10,618 +333 Hover/Click
May25 240517 513.00 514.00 507.60 509.40 -4.00 323 3,955 +40 Hover/Click
Total Volume and Open Interest 15,003 93,018 +829  
Cotton(ICE) Weekly Monthly
Jul24 240517 75.92 76.83 75.55 75.89 -0.35 25,618 106,379 +823 Hover/Click
Oct24 240517 76.96 76.96 75.82 75.82 -0.38 31 243 +21 Hover/Click
Dec24 240517 74.99 75.70 74.71 74.97 -0.22 13,835 87,456 +200 Hover/Click
Mar25 240517 76.55 77.27 76.41 76.58 -0.22 3,796 19,174 +750 Hover/Click
May25 240517 78.02 78.55 77.80 77.91 -0.21 741 3,001 -15 Hover/Click
Jul25 240517 78.73 79.05 78.53 78.59 -0.17 250 2,093 -23 Hover/Click
Total Volume and Open Interest 44,403 223,068 +1,797  
Crude Oil(NYM) Weekly Monthly
Jun24 240517 79.38 80.14 79.00 80.06 +0.83 321,267 132,482 -41,679 Hover/Click
Jul24 240517 78.92 79.66 78.58 79.58 +0.85 299,561 361,737 +30,052 Hover/Click
Aug24 240517 78.46 79.18 78.15 79.12 +0.85 122,154 198,816 +4,417 Hover/Click
Sep24 240517 77.94 78.63 77.65 78.58 +0.85 73,976 139,350 +4,227 Hover/Click
Oct24 240517 77.38 78.04 77.10 78.01 +0.84 25,924 100,658 +618 Hover/Click
Nov24 240517 76.85 77.48 76.58 77.46 +0.82 17,514 50,426 +2,668 Hover/Click
Dec24 240517 76.28 76.98 76.09 76.94 +0.79 65,029 178,119 +1,248 Hover/Click
Jan25 240517 75.81 76.48 75.62 76.43 +0.77 5,787 50,261 -486 Hover/Click
Feb25 240517 75.39 75.96 75.32 75.95 +0.75 2,218 31,619 +15 Hover/Click
Mar25 240517 74.92 75.51 74.71 75.48 +0.73 6,334 39,964 -123 Hover/Click
Apr25 240517 74.98 75.06 74.93 75.05 +0.71 1,082 26,071 +235 Hover/Click
May25 240517 74.33 74.64 74.04 74.64 +0.69 783 25,234 -30 Hover/Click
Jun25 240517 73.67 74.28 73.52 74.26 +0.67 14,935 96,427 -338 Hover/Click
Jul25 240517 73.53 73.86 73.14 73.86 +0.66 142 22,563 +79 Hover/Click
Aug25 240517 73.47 73.47 73.47 73.47 +0.63 313 14,627 -2 Hover/Click
Sep25 240517 73.12 73.12 73.12 73.12 +0.62 1,057 23,423 +235 Hover/Click
Total Volume and Open Interest 1,000,475 1,786,691 -1,072  
e-miNY Crude Oil(NYM)
Jun24 240517 79.400 80.100 79.000 80.050 +0.825 9,785 2,561 -156  
Jul24 240517 78.925 79.650 78.575 79.575 +0.825 3,565 529 -38  
Aug24 240517 78.500 79.125 78.175 79.125 +0.850 225 158 +24  
Sep24 240517 78.300 78.600 78.300 78.575 +0.850 45 154 +35  
Oct24 240517 78.000 78.000 78.000 78.000 +0.825 2 14 -1  
Nov24 240517 77.450 77.450 77.450 77.450 +0.800 12 13 +3  
Dec24 240517 76.525 76.950 76.525 76.950 +0.800 28 225 +5  
Jan25 240517 76.175 76.425 75.800 76.425 +0.775 9 6 -3  
Feb25 240517 75.950 75.950 75.950 75.950 +0.750 0 1 +0  
Mar25 240517 75.400 75.500 75.350 75.500 +0.750 0 3 +0  
Total Volume and Open Interest 13,705 3,788 -125  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240517 245.16 249.24 245.09 248.63 +4.26 45,058 72,298 -2,565 Hover/Click
Jul24 240517 246.80 250.66 246.61 250.12 +4.16 39,895 68,172 +2,968 Hover/Click
Aug24 240517 248.34 251.91 248.26 251.43 +3.89 17,514 34,758 +1,325 Hover/Click
Sep24 240517 249.73 253.09 249.68 252.70 +3.73 13,835 52,953 -132 Hover/Click
Oct24 240517 250.44 253.59 250.28 253.25 +3.63 8,695 30,312 +497 Hover/Click
Nov24 240517 250.59 253.44 250.59 253.16 +3.48 6,757 28,110 +513 Hover/Click
Dec24 240517 250.10 252.89 250.10 252.70 +3.31 12,018 44,710 +465 Hover/Click
Jan25 240517 251.30 252.92 250.78 252.78 +3.15 2,517 15,983 +188 Hover/Click
Feb25 240517 250.41 252.10 250.07 252.06 +3.06 2,591 5,581 +311 Hover/Click
Mar25 240517 249.13 250.65 248.53 250.47 +3.02 2,335 10,434 +618 Hover/Click
Apr25 240517 246.98 248.58 246.98 248.37 +2.94 1,180 6,635 +208 Hover/Click
May25 240517 246.49 247.19 245.86 247.03 +2.90 981 4,586 +201 Hover/Click
Jun25 240517 244.60 246.31 244.33 246.07 +2.85 1,888 14,407 +302 Hover/Click
Jul25 240517 245.49 245.59 245.41 245.59 +2.84 243 1,069 -17 Hover/Click
Total Volume and Open Interest 156,646 402,048 +4,970  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240517 254.20 258.00 253.95 257.42 +3.64 58,000 74,434 -4,932 Hover/Click
Jul24 240517 252.80 256.36 252.50 255.86 +3.48 70,333 105,798 +1,910 Hover/Click
Aug24 240517 249.53 252.98 249.39 252.57 +3.40 36,526 46,468 -667 Hover/Click
Sep24 240517 244.82 248.08 244.82 247.73 +3.29 28,960 54,145 +1,141 Hover/Click
Oct24 240517 225.10 228.06 225.10 227.85 +3.13 11,387 33,309 -206 Hover/Click
Nov24 240517 219.37 221.67 219.10 221.52 +2.93 5,105 24,121 +609 Hover/Click
Dec24 240517 214.79 217.40 214.79 217.25 +2.76 7,644 29,939 +55 Hover/Click
Jan25 240517 212.89 215.14 212.88 215.09 +2.61 1,964 13,522 +122 Hover/Click
Feb25 240517 214.15 214.97 213.08 214.97 +2.55 955 2,739 +32 Hover/Click
Mar25 240517 215.93 216.53 215.06 216.53 +2.47 1,211 7,027 +306 Hover/Click
Total Volume and Open Interest 222,707 405,417 -1,445  
e-miNY RBOB Gasoline(NYM)
Jun24 240517 257.40 257.42 257.40 257.40 +3.62 0 2 +0  
Jul24 240517 255.90 255.90 255.86 255.90 +3.52        
Aug24 240517 252.60 252.60 252.57 252.60 +3.43        
Sep24 240517 247.70 247.73 247.70 247.70 +3.26        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240517 2.486 2.654 2.485 2.626 +0.131 180,743 131,556 -13,998 Hover/Click
Jul24 240517 2.679 2.809 2.673 2.789 +0.102 129,400 296,921 +7,093 Hover/Click
Aug24 240517 2.747 2.849 2.743 2.832 +0.083 51,505 91,530 -2,736 Hover/Click
Sep24 240517 2.705 2.800 2.705 2.785 +0.069 34,195 181,798 +1,517 Hover/Click
Oct24 240517 2.781 2.853 2.778 2.838 +0.054 45,669 143,194 +4,689 Hover/Click
Nov24 240517 3.124 3.171 3.117 3.153 +0.035 17,890 78,616 +2,644 Hover/Click
Dec24 240517 3.597 3.641 3.587 3.602 +0.012 8,985 74,569 +635 Hover/Click
Jan25 240517 3.859 3.909 3.850 3.867 +0.010 20,400 88,853 -379 Hover/Click
Feb25 240517 3.685 3.740 3.684 3.696 +0.008 10,285 41,372 +1,577 Hover/Click
Mar25 240517 3.287 3.334 3.285 3.292 +0.005 12,840 84,856 +1,260 Hover/Click
Apr25 240517 3.044 3.088 3.044 3.049 +0.006 17,874 75,425 +13 Hover/Click
May25 240517 3.090 3.122 3.084 3.089 +0.008 4,434 30,910 +271 Hover/Click
Jun25 240517 3.270 3.295 3.263 3.267 +0.008 2,897 14,758 +545 Hover/Click
Jul25 240517 3.463 3.483 3.454 3.457 +0.008 1,753 21,141 -17 Hover/Click
Aug25 240517 3.500 3.523 3.495 3.501 +0.013 1,214 10,280 +155 Hover/Click
Sep25 240517 3.465 3.493 3.465 3.471 +0.012 997 9,183 +51 Hover/Click
Total Volume and Open Interest 551,540 1,550,965 +4,775  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240517 83.43 84.04 83.08 83.98 +0.71 385,983 386,238 -19,288 Hover/Click
Aug24 240517 83.04 83.69 82.74 83.63 +0.76 265,834 394,110 +6,265 Hover/Click
Sep24 240517 82.53 83.19 82.26 83.14 +0.78 172,965 321,169 +11,234 Hover/Click
Oct24 240517 82.01 82.65 81.76 82.60 +0.78 82,261 173,253 +8,319 Hover/Click
Nov24 240517 81.54 82.12 81.24 82.06 +0.76 43,221 125,996 +2,269 Hover/Click
Dec24 240517 80.99 81.60 80.74 81.54 +0.74 113,491 249,136 -970 Hover/Click
Jan25 240517 80.57 81.08 80.26 81.04 +0.72 17,311 74,167 -738 Hover/Click
Feb25 240517 80.03 80.59 79.80 80.56 +0.69 15,870 61,414 +2,002 Hover/Click
Mar25 240517 79.63 80.15 79.36 80.11 +0.67 14,191 58,492 +1,848 Hover/Click
Apr25 240517 79.16 79.74 79.05 79.70 +0.66 3,984 32,987 +149 Hover/Click
May25 240517 78.80 79.36 78.69 79.33 +0.65 3,224 39,446 +1,060 Hover/Click
Jun25 240517 78.57 79.04 78.30 79.00 +0.63 23,280 96,248 -295 Hover/Click
Jul25 240517 78.68 78.68 78.68 78.68 +0.63 1,265 19,888 +401 Hover/Click
Aug25 240517 78.34 78.34 78.34 78.34 +0.61 897 14,638 +136 Hover/Click
Total Volume and Open Interest 1,188,738 2,367,149 +13,905  
Gas Oil(ICE) Weekly Monthly
Jun24 240517 755.25 766.00 755.25 762.50 +13.25 81,886 156,609 -3,057 Hover/Click
Jul24 240517 757.50 767.50 757.25 764.00 +12.25 60,059 142,810 +1,958 Hover/Click
Aug24 240517 759.75 769.00 759.50 765.50 +11.50 28,443 75,138 -789 Hover/Click
Sep24 240517 761.50 770.75 761.25 767.25 +11.00 30,234 83,527 -1,356 Hover/Click
Oct24 240517 763.50 772.25 763.25 768.75 +10.50 17,331 68,693 +2,135 Hover/Click
Nov24 240517 760.00 768.00 759.75 765.00 +10.00 8,581 47,809 +1,111 Hover/Click
Dec24 240517 753.75 761.50 753.25 758.25 +9.25 29,536 94,415 -1,068 Hover/Click
Jan25 240517 751.75 759.00 751.25 756.00 +9.25 3,098 27,735 +305 Hover/Click
Feb25 240517 752.50 756.50 749.50 753.75 +9.00 1,490 13,965 +374 Hover/Click
Mar25 240517 747.50 753.75 746.75 750.75 +8.50 3,524 30,041 +498 Hover/Click
Total Volume and Open Interest 275,311 838,129 +3,435  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240517 79.39 80.12 78.99 80.06 +0.83 56,741 56,395 -8,694 Hover/Click
Jul24 240517 78.93 79.65 78.58 79.58 +0.84 98,488 86,753 +5,309 Hover/Click
Aug24 240517 78.47 79.16 78.16 79.12 +0.85 77,718 60,721 -957 Hover/Click
Sep24 240517 77.99 78.59 77.65 78.58 +0.85 65,494 59,576 -236 Hover/Click
Oct24 240517 77.46 78.01 77.14 78.01 +0.84 26,455 23,235 +543 Hover/Click
Nov24 240517 76.92 77.46 76.69 77.46 +0.82 14,037 13,055 -1,351 Hover/Click
Dec24 240517 76.57 76.95 76.14 76.94 +0.79 19,237 91,528 -1,721 Hover/Click
Jan25 240517 75.94 76.43 75.94 76.43 +0.77 1,816 11,454 -243 Hover/Click
Feb25 240517 75.47 75.95 75.47 75.95 +0.75 951 6,158 +38 Hover/Click
Mar25 240517 75.02 75.49 75.02 75.49 +0.74 1,932 8,569 -328 Hover/Click
Apr25 240517 75.05 75.05 75.05 75.05 +0.71 264 3,543 +29 Hover/Click
May25 240517 74.64 74.64 74.64 74.64 +0.69 85 3,300 -18 Hover/Click
Jun25 240517 73.68 74.26 73.68 74.26 +0.67 2,501 20,911 -19 Hover/Click
Jul25 240517 73.86 73.86 73.86 73.86 +0.66 49 4,229 +42 Hover/Click
Aug25 240517 73.47 73.47 73.47 73.47 +0.63 7 3,676 -5 Hover/Click
Sep25 240517 73.12 73.12 73.12 73.12 +0.62 36 6,252 +0 Hover/Click
Total Volume and Open Interest 370,368 557,740 -7,524  
US Dollar Index(ICE) Weekly Monthly
Jun24 240517 104.390 104.685 104.280 104.330 -0.015 20,950 39,968 -2,067 Hover/Click
Sep24 240517 104.120 104.225 103.935 103.935 -0.020 272 818 +41 Hover/Click
Dec24 240517 103.600 103.600 103.585 103.585 -0.020 0 5 +0 Hover/Click
Total Volume and Open Interest 21,222 40,791 -2,026  
Australian Dollar(CME) Weekly Monthly
Jun24 240517 66.84 67.07 66.55 67.04 +0.18 144,246 197,455 -2,188 Hover/Click
Sep24 240517 67.05 67.21 66.73 67.21 +0.18 1,289 1,141 +30 Hover/Click
Dec24 240517 66.87 67.34 66.87 67.34 +0.18 13 851 +9 Hover/Click
Total Volume and Open Interest 145,601 199,658 -2,140  
British Pound(CME) Weekly Monthly
Jun24 240517 126.71 127.13 126.47 127.11 +0.33 130,510 207,707 -5,784 Hover/Click
Sep24 240517 126.77 127.21 126.60 127.21 +0.33 735 3,619 +334 Hover/Click
Dec24 240517 127.19 127.32 127.19 127.32 +0.32 1,313 6,850 +1,302 Hover/Click
Total Volume and Open Interest 132,822 219,102 -4,140  
Canadian Dollar(CME) Weekly Monthly
Jun24 240517 73.47 73.56 73.33 73.52 +0.02 122,822 210,417 -1,584 Hover/Click
Sep24 240517 73.55 73.68 73.47 73.64 +0.02 1,400 5,147 -81 Hover/Click
Dec24 240517 73.73 73.78 73.71 73.77 +0.02 142 2,515 +90 Hover/Click
Mar25 240517 73.92 73.92 73.90 73.90 +0.02 0 393 +0 Hover/Click
Total Volume and Open Interest 124,418 219,073 -1,554  
Japanese Yen(CME) Weekly Monthly
Jun24 240517 64.65 64.71 64.39 64.53 -0.15 198,486 290,294 -3,276 Hover/Click
Sep24 240517 65.54 65.59 65.27 65.40 -0.16 1,017 2,709 +168 Hover/Click
Dec24 240517 66.39 66.40 66.19 66.26 -0.15 27 832 +8 Hover/Click
Total Volume and Open Interest 200,337 294,672 -2,934  
Swiss Franc(CME) Weekly Monthly
Jun24 240517 110.73 110.75 110.27 110.48 -0.36 31,039 90,711 +666 Hover/Click
Sep24 240517 111.83 111.83 111.49 111.63 -0.37 251 511 +31 Hover/Click
Dec24 240517 112.63 112.80 112.63 112.80 -0.37 0 94 +0 Hover/Click
Total Volume and Open Interest 31,291 91,399 +698  
EuroFX(CME) Weekly Monthly
Jun24 240517 108.82 108.92 108.50 108.89 +0.04 233,825 641,899 -2,556 Hover/Click
Sep24 240517 109.23 109.37 108.95 109.35 +0.04 1,982 5,398 +103 Hover/Click
Dec24 240517 109.49 109.83 109.45 109.83 +0.04 312 2,201 -10 Hover/Click
Total Volume and Open Interest 236,301 654,429 -2,373  
Mexican Peso(CME) Weekly Monthly
Jun24 240517 596.38 599.63 595.38 599.63 +2.38 61,783 262,193 +4,571 Hover/Click
Sep24 240517 588.50 591.25 588.38 591.25 +2.38 597 592 +151 Hover/Click
Total Volume and Open Interest 62,393 262,799 +4,734  
Brazilian Real(CME) Weekly Monthly
Jun24 240517 195.00 195.80 194.45 195.70 +1.00 17,118 59,865 -1,288 Hover/Click
Jul24 240517 194.00 195.20 194.00 195.15 +1.00 27 244 +12  
Aug24 240517 194.55 194.55 194.55 194.55 +0.95        
Sep24 240517 193.95 193.95 193.95 193.95 +1.00       Hover/Click
Total Volume and Open Interest 17,145 60,109 -1,276  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240517 117~300 118~020 117~070 117~100 -0~190 541,507 1,617,908 +13,984 Hover/Click
Sep24 240517 118~070 118~070 117~110 117~140 -0~190 27,776 50,705 +24,581 Hover/Click
Dec24 240517 117~310 117~310 117~120 117~120 -0~190 13 38 +4 Hover/Click
Total Volume and Open Interest 569,296 1,668,651 +38,569  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 109~155 109~185 109~050 109~060 -0~095 2,721,526 4,393,428 -2,313 Hover/Click
Sep24 240517 109~265 109~280 109~140 109~155 -0~095 43,055 65,476 +19,001 Hover/Click
Dec24 240517 110~015 110~015 109~245 109~245 -0~095 3 16 +2 Hover/Click
Total Volume and Open Interest 2,764,584 4,458,920 +16,690  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 106~014 106~040 105~272 105~280 -0~060 1,825,290 6,252,609 +52,018 Hover/Click
Sep24 240517 106~154 106~166 106~076 106~082 -0~062 48,185 60,637 +25,558 Hover/Click
Dec24 240517 106~186 106~186 106~186 106~186 -0~062       Hover/Click
Total Volume and Open Interest 1,873,475 6,313,246 +77,576  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240517 101~241 101~254 101~221 101~223 -0~020 1,087,196 4,035,283 +3,760 Hover/Click
Sep24 240517 102~041 102~051 102~015 102~016 -0~022 8,161 11,583 +1,459 Hover/Click
Dec24 240517 102~143 102~143 102~143 102~143 -0~022       Hover/Click
Total Volume and Open Interest 1,095,357 4,046,866 +5,219  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240517 94.980 94.990 94.970 94.975 -0.015 70,060 274,739 +8,481  
Sep24 240517 95.195 95.210 95.175 95.180 -0.030 62,438 240,556 +2,193  
Dec24 240517 95.415 95.420 95.380 95.390 -0.045 85,696 302,178 -2,675  
Mar25 240517 95.610 95.615 95.570 95.585 -0.055 61,163 189,187 -2,411  
Jun25 240517 95.790 95.795 95.745 95.760 -0.060 72,802 184,503 +1,892  
Sep25 240517 95.935 95.940 95.885 95.905 -0.065 52,742 128,667 -287  
Dec25 240517 96.060 96.065 96.010 96.030 -0.065 52,899 155,072 -4,387  
Mar26 240517 96.165 96.165 96.105 96.130 -0.065 21,321 106,307 -555  
Jun26 240517 96.235 96.245 96.185 96.210 -0.065 18,395 69,478 -1,644  
Sep26 240517 96.295 96.305 96.245 96.270 -0.065 16,092 54,437 +878  
Dec26 240517 96.350 96.350 96.295 96.315 -0.065 13,404 63,569 +545  
Mar27 240517 96.390 96.390 96.335 96.355 -0.065 12,220 55,642 +444  
Jun27 240517 96.425 96.425 96.370 96.390 -0.065 10,985 44,557 +2,779  
Sep27 240517 96.450 96.450 96.395 96.410 -0.065 7,480 36,209 +237  
Dec27 240517 96.460 96.460 96.405 96.420 -0.065 6,856 37,016 -91  
Mar28 240517 96.465 96.465 96.415 96.425 -0.065 7,936 13,158 +300  
Jun28 240517 96.470 96.470 96.415 96.425 -0.065 4,438 11,772 -50  
Sep28 240517 96.455 96.460 96.410 96.420 -0.060 1,559 5,294 +109  
Total Volume and Open Interest 582,693 2,229,329 +6,248  
Ultra T-Bond(CBOT)
Jun24 240517 125~04 125~09 124~02 124~05 -0~29 439,047 1,672,722 +16,207  
Sep24 240517 125~11 125~12 124~08 124~10 -0~29 4,067 4,141 +3,613  
Dec24 240517 125~16 125~16 125~16 125~16 -0~29        
Total Volume and Open Interest 443,114 1,676,863 +19,820  
Ultra 10-Yr T-Note(CBOT)
Jun24 240517 112~260 112~295 112~120 112~135 -0~125 627,429 2,128,345 -15,291  
Sep24 240517 113~115 113~120 112~275 112~290 -0~130 7,011 28,573 +4,837  
Dec24 240517 113~080 113~080 113~080 113~080 -0~130        
Total Volume and Open Interest 634,440 2,156,918 -10,454  
30 Day Federal Funds(CBOT)
May24 240517 94.673 94.673 94.670 94.673 unch 12,558 433,803 +1,151  
Jun24 240517 94.680 94.680 94.675 94.680 unch 10,990 124,033 +1,258  
Jul24 240517 94.690 94.690 94.685 94.690 unch 116,084 351,597 +7,467  
Aug24 240517 94.750 94.750 94.740 94.745 unch 163,844 259,539 +18,161  
Sep24 240517 94.800 94.805 94.790 94.795 -0.005 12,799 47,427 -104  
Oct24 240517 94.880 94.885 94.865 94.870 -0.010 58,074 149,945 +5,493  
Total Volume and Open Interest 475,799 1,628,612 +51,974  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240516 143.97 144.33 143.90 144.19 +0.23 573 12,561 -38 Hover/Click
Sep24 240516 143.52 143.52 143.52 143.52 +0.23 0 9 +0 Hover/Click
Dec24 240516 142.62 142.62 142.62 142.62 +0.23       Hover/Click
Total Volume and Open Interest 573 12,570 -38  
Euro-Buxl(EUREX)
Jun24 240516 132.12 132.66 130.68 131.56 -0.20 132,998 237,920 +11,384  
Sep24 240516 134.18 134.24 132.62 133.38 -0.20 1,227 2,079 +653  
Dec24 240516 133.70 133.70 133.70 133.70 +0.06        
Total Volume and Open Interest 134,225 239,999 +12,037  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240516 131.87 132.11 131.28 131.58 -0.13 1,033,836 1,483,256 +157,689 Hover/Click
Sep24 240516 132.80 132.83 132.09 132.36 -0.12 6,100 16,595 +5,614 Hover/Click
Dec24 240516 131.97 131.97 131.97 131.97 -0.01       Hover/Click
Total Volume and Open Interest 1,039,936 1,499,851 +163,303  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240516 117.34 117.44 116.97 117.11 -0.13 765,851 1,392,981 +104,915 Hover/Click
Sep24 240516 116.75 116.75 116.50 116.57 -0.13 34 2,475 +12 Hover/Click
Dec24 240516 118.37 118.37 118.37 118.37 -0.09       Hover/Click
Total Volume and Open Interest 765,885 1,395,456 +104,927  
Euro-Schatz(EUREX)
Jun24 240516 105.36 105.39 105.25 105.29 -0.04 530,825 2,339,078 +52,036  
Sep24 240516 105.70 105.70 105.64 105.64 -0.04 5,252 22,149 +5,232  
Dec24 240516 106.44 106.44 106.44 106.44 -0.02        
Total Volume and Open Interest 536,077 2,361,227 +57,268  
3-Mth Euribor(EUREX)
Jun24 240516 96.285 96.290 96.275 96.280 -0.010 2,825 5,373 +196  
Sep24 240516 96.550 96.550 96.515 96.525 -0.015 3,343 2,416 -247  
Dec24 240516 96.785 96.785 96.740 96.755 -0.015 4,101 3,173 +438  
Total Volume and Open Interest 115,022 45,322 +1,515  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240517 98~13 98~15 97~28 97~31 -0~21 324,217 662,092 +9,646 Hover/Click
Sep24 240517 98~08 98~08 98~03 98~04 -0~21 863 1,078 +502 Hover/Click
Total Volume and Open Interest 325,080 663,170 +10,148  
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 240517 96.270 96.280 96.255 96.265 -0.010 175,592 707,979 +2,168  
Sep24 240517 96.510 96.520 96.480 96.490 -0.030 221,601 468,226 +512  
Dec24 240517 96.740 96.745 96.685 96.695 -0.055 238,935 503,655 +11,622  
Total Volume and Open Interest 1,634,200 4,150,103 +5,039  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240517 95.66 95.66 95.65 95.66 unch 27,311 271,057 +4,605  
Sep24 240517 95.67 95.69 95.66 95.69 +0.01 38,285 322,335 +3,539  
Dec24 240517 95.73 95.74 95.70 95.74 +0.01 41,193 248,888 -5,195  
Mar25 240517 95.82 95.84 95.81 95.84 +0.01 28,392 136,884 +45  
Jun25 240517 95.94 95.95 95.92 95.95 unch 14,940 111,561 -1,433  
Sep25 240517 96.03 96.04 96.01 96.03 -0.01 12,923 89,093 +1,121  
Dec25 240517 96.10 96.12 96.08 96.10 -0.01 8,394 84,353 -210  
Mar26 240517 96.15 96.16 96.13 96.14 -0.02 5,655 49,719 +508  
Jun26 240517 96.16 96.18 96.15 96.15 -0.03 225 5,709 +165  
Sep26 240517 96.17 96.17 96.15 96.15 -0.02 0 619 +0  
Total Volume and Open Interest 177,353 1,320,775 +3,180  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240517 95.80 95.81 95.77 95.78 -0.03 212,287 1,161,530 +3,432  
Sep24 240517 95.78 95.78 95.78 95.78 -0.03        
Total Volume and Open Interest 212,287 1,161,530 +3,432  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240517 96.16 96.17 96.13 96.16 -0.01 212,612 869,170 +20,844  
Sep24 240517 96.16 96.16 96.16 96.16 -0.01        
Total Volume and Open Interest 212,612 869,170 +20,844  
Gold(CMX) Weekly Monthly
Jun24 240517 2381.4 2427.4 2377.8 2417.4 +31.9 249,843 254,070 +2,523 Hover/Click
Aug24 240517 2403.6 2450.1 2400.8 2440.4 +32.1 28,965 222,907 +5,858 Hover/Click
Oct24 240517 2428.3 2470.7 2423.6 2463.4 +32.4 1,805 15,272 +338 Hover/Click
Dec24 240517 2449.7 2496.3 2446.3 2486.4 +32.5 2,565 28,869 +407 Hover/Click
Feb25 240517 2474.3 2516.0 2473.4 2509.6 +32.5 527 5,263 +70 Hover/Click
Apr25 240517 2495.2 2536.0 2491.5 2530.0 +32.8 204 2,370 +58 Hover/Click
Jun25 240517 2550.1 2550.1 2550.1 2550.1 +33.0 8 1,253 +1 Hover/Click
Aug25 240517 2569.0 2569.0 2569.0 2569.0 +33.0 1 22 +1 Hover/Click
Oct25 240517 2587.4 2587.4 2587.4 2587.4 +33.0 0 25 +0 Hover/Click
Dec25 240517 2605.1 2605.1 2605.1 2605.1 +33.0 2 1,901 +0 Hover/Click
Feb26 240517 2625.3 2625.3 2625.3 2625.3 +33.0 0 1 +0 Hover/Click
Total Volume and Open Interest 284,298 532,275 +9,323  
Silver(CMX) Weekly Monthly
May24 240517 2976.0 3160.5 2976.0 3104.7 +138.2 31 209 +8 Hover/Click
Jul24 240517 2982.5 3185.0 2970.0 3125.9 +138.3 117,421 142,539 +3,773 Hover/Click
Sep24 240517 3016.5 3214.5 3000.5 3157.1 +139.8 5,600 17,355 +247 Hover/Click
Dec24 240517 3056.5 3257.0 3041.0 3199.2 +142.3 1,280 11,428 -1 Hover/Click
Mar25 240517 3109.5 3289.5 3104.5 3241.3 +143.7 148 2,199 +25 Hover/Click
May25 240517 3202.0 3269.3 3202.0 3269.3 +144.3 13 185 -2 Hover/Click
Jul25 240517 3336.0 3346.0 3294.8 3294.8 +143.9 0 58 +0 Hover/Click
Total Volume and Open Interest 125,473 175,409 +4,038  
Platinum(NYMEX) Weekly Monthly
Jul24 240517 1071.8 1100.5 1062.0 1090.0 +18.7 44,997 75,762 +1,626 Hover/Click
Oct24 240517 1084.6 1110.9 1073.2 1100.5 +18.3 2,009 11,162 +155 Hover/Click
Jan25 240517 1094.2 1120.4 1086.2 1110.7 +17.5 363 1,474 -20 Hover/Click
Apr25 240517 1104.2 1129.5 1096.1 1119.9 +16.3 296 197 +61 Hover/Click
Total Volume and Open Interest 47,861 88,970 +1,795  
Palladium(NYMEX) Weekly Monthly
Jun24 240517 992.50 1017.00 968.00 1010.80 +12.40 7,211 18,848 -527 Hover/Click
Sep24 240517 1004.00 1025.00 979.50 1018.00 +12.10 1,592 8,164 +324 Hover/Click
Dec24 240517 1002.00 1027.20 1002.00 1027.20 +11.20 25 171 +8 Hover/Click
Total Volume and Open Interest 8,831 27,201 -195  
Copper(CMX) Weekly Monthly
May24 240517 486.50 507.05 486.50 505.70 +16.50 724 2,331 -176 Hover/Click
Jul24 240517 488.25 508.95 484.85 505.00 +17.30 177,905 161,617 -15,904 Hover/Click
Sep24 240517 481.55 500.90 477.70 496.35 +15.80 51,865 75,244 +1,380 Hover/Click
Dec24 240517 479.90 498.00 476.80 494.00 +14.55 21,398 42,423 -170 Hover/Click
Mar25 240517 479.00 494.60 479.00 492.60 +14.20 4,743 8,397 -342 Hover/Click
Total Volume and Open Interest 259,895 301,356 -14,785  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240517 39995 40147 39955 40137 +127 103,687 99,225 +552 Hover/Click
Sep24 240517 40414 40549 40382 40539 +129 214 561 +46 Hover/Click
Dec24 240517 40556 40556 40556 40556 +126 2 15 -1 Hover/Click
Mar25 240517 40789 40789 40789 40789 +127 0 3 +0 Hover/Click
Total Volume and Open Interest 103,903 99,804 +597  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240517 5318.25 5328.75 5305.75 5327.25 +7.00 1,391,029 2,096,819 +51,986 Hover/Click
Sep24 240517 5381.50 5389.75 5367.00 5388.50 +7.00 4,007 30,677 -518 Hover/Click
Dec24 240517 5444.00 5447.25 5430.00 5447.00 +7.25 142 4,099 +109 Hover/Click
Mar25 240517 5505.75 5505.75 5503.75 5505.75 +9.00 0 283 +0 Hover/Click
Total Volume and Open Interest 1,395,178 2,132,674 +51,577  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240517 18642.00 18686.75 18545.00 18635.25 -14.75 605,869 250,043 +5,244 Hover/Click
Sep24 240517 18889.75 18920.00 18786.00 18870.75 -13.75 1,349 3,680 +55 Hover/Click
Dec24 240517 19104.75 19118.25 19090.25 19091.75 -11.75 47 187 +9 Hover/Click
Total Volume and Open Interest 607,266 253,920 +5,309  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240517 3027.90 3031.10 3018.50 3029.30 +2.50 9,143 37,540 +218 Hover/Click
Sep24 240517 3056.40 3056.40 3056.40 3056.40 +0.50 0 3 +0 Hover/Click
Dec24 240517 3070.40 3070.40 3070.40 3070.40 +1.00       Hover/Click
Total Volume and Open Interest 9,143 37,543 +218  
Volatility Index(CBOE)
May24 240517 12.91 13.00 12.60 12.65 -0.18 69,285 109,590 -6,325  
Jun24 240517 13.81 13.85 13.55 13.61 -0.13 71,522 163,730 +9,739  
Jul24 240517 14.62 14.65 14.30 14.35 -0.25 22,456 66,503 +2,697  
Aug24 240517 15.24 15.27 14.95 14.97 -0.18 13,523 33,696 -765  
Total Volume and Open Interest 193,998 443,349 +7,282  
S & P 600(CME)
Jun24 240517 1343.40 1343.40 1343.40 1343.40 -2.10 0 589 +0  
Sep24 240517 1358.60 1358.60 1358.60 1358.60 -2.20        
Total Volume and Open Interest 0 589 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240517 2103.40 2109.20 2097.40 2105.50 +0.60 195,262 462,526 -2,562 Hover/Click
Sep24 240517 2126.00 2128.10 2121.00 2128.10 +0.70 372 1,476 +59 Hover/Click
Dec24 240517 2145.50 2145.50 2145.50 2145.50 -0.80       Hover/Click
Total Volume and Open Interest 195,634 464,002 -2,503  
Nikkei 225(CME)
Jun24 240517 38545 38870 38545 38755 +185 6,826 15,615 -173  
Sep24 240517 38680 38790 38680 38790 +190 14 68 -13  
Total Volume and Open Interest 6,840 15,683 -186  
Nikkei 225(SGX) Weekly Monthly
Jun24 240516 38405 38970 38275 38885 +500 23,532 107,007 +106  
Sep24 240516 38465 38835 38465 38835 +500 7 473 +1  
Dec24 240516 38600 38600 38600 38600 +495 0 4,737 +0  
Total Volume and Open Interest 23,539 114,965 +107  
Nikkei 225 Mini(JPX)
Jun24 240517 38630 38855 38535 38740 -150 704,843 379,483 +1,986  
Sep24 240516 38330 38930 38250 38900 +540 19,231 14,845 -136  
Dec24 240516 38105 38690 37990 38630 +510 1,387 5,401 -27  
Total Volume and Open Interest 653,300 410,595 -19,210  
Nikkei 225(JPX)
Jun24 240517 38630 38850 38530 38740 -150 45,555 208,676 -114  
Sep24 240517 38600 38820 38530 38740 -160 899 9,958 +349  
Dec24 240517 38350 38550 38350 38490 -140 72 42,440 -49  
Total Volume and Open Interest 46,526 282,896 +296  
Nikkei 225(CME) Yen
Jun24 240517 38535 38860 38535 38745 +185 23,665 49,771 -36  
Sep24 240517 38720 38725 38630 38715 +180 1 34 -1  
Dec24 240517 38785 38785 38785 38785 +205        
Total Volume and Open Interest 23,666 49,805 -37  
Nikkei 225(CME) e-Mini Yen
Jun24 240517 38750 38750 38745 38750 +190 0 1 +0  
Sep24 240517 38720 38720 38715 38720 +185        
Dec24 240517 38790 38790 38785 38790 +210        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240516 8253.0 8256.5 8162.5 8190.0 -53.0 127,499 197,968 -3,053  
Jun24 240516 8208.0 8213.0 8120.0 8146.5 -53.5 105,891 76,470 +45,546  
Jul24 240516 8167.5 8167.5 8167.5 8167.5 -52.5        
Sep24 240516 8231.5 8231.5 8224.5 8224.5 -53.0        
Dec24 240516 8285.0 8295.5 8273.5 8276.0 -54.0 0 18 +1  
Mar25 240516 8340.0 8340.0 8340.0 8340.0 -54.0        
Total Volume and Open Interest 233,390 274,456 +42,494  
Hang Seng Index(HKFE) Weekly Monthly
May24 240517 19343 19607 19332 19542 +212 99,400 130,009 +2,725  
Jun24 240517 19290 19526 19271 19467 +211 3,325 20,367 +1,510  
Jul24 240517 19573 19573 19377 19377 +211 0 152 +0  
Total Volume and Open Interest 103,374 165,113 +4,165  
DAX(EUREX) Weekly Monthly
Jun24 240516 19003.0 19018.0 18773.0 18814.0 -171.0 27,905 64,765 -1,423  
Sep24 240516 19127.0 19130.0 19008.0 19008.0 -172.0 7 104 -8  
Dec24 240516 19192.0 19192.0 19192.0 19192.0 -170.0 4 155 +0  
Total Volume and Open Interest 27,916 65,024 -1,431  
Mini-DAX(EUREX)
Jun24 240516 19001.0 19020.0 18772.0 18814.0 -171.0 23,389 10,315 +328  
Sep24 240516 19164.0 19166.0 18995.0 19008.0 -172.0 83 132 +40  
Dec24 240516 19192.0 19192.0 19192.0 19192.0 -170.0 0 7 +0  
Total Volume and Open Interest 23,472 10,454 +368  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240516 5107 5110 5052 5070 -26 549,096 2,699,396 +1,470  
Sep24 240516 5151 5151 5100 5113 -27 15 39,814 -32  
Dec24 240516 5142 5142 5142 5142 -26 0 40,521 +0  
Total Volume and Open Interest 549,111 2,780,186 +1,438  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240516 11920 11989 11920 11955 +45 28,155 170,113 -236  
Sep24 240516 11994 11997 11986 11986 +44 2 87 +1  
Dec24 240516 12023 12023 12023 12023 +46 0 1,202 +0  
Total Volume and Open Interest 28,157 171,410 -235  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240517 8459.50 8464.00 8423.50 8443.00 -11.00 79,399 564,668 +223  
Sep24 240517 8479.00 8480.00 8479.00 8480.00 -10.50 1 165 -1  
Dec24 240517 8539.00 8539.00 8539.00 8539.00 -10.50 0 211 +0  
Total Volume and Open Interest 79,400 565,044 +222  
SPI 200(SFE) Weekly Monthly
Jun24 240517 7920.0 7921.0 7838.0 7841.0 -78.0 30,710 279,264 -517  
Sep24 240517 7821.0 7821.0 7821.0 7821.0 -77.0 0 184 +0  
Dec24 240517 7804.0 7804.0 7804.0 7804.0 -77.0 0 44 +0  
Total Volume and Open Interest 31,145 279,879 -215  
FTSE MIB(ISE)
Jun24 240516 35100.00 35170.00 34995.00 35108.00 +35.00 13,637 121,002 +1,848  
Sep24 240516 35215.00 35320.00 35215.00 35267.00 +44.00 10 242 +0  
Dec24 240516 35190.00 35190.00 35190.00 35190.00 +43.00        
Total Volume and Open Interest 13,647 121,244 +1,848  
KOSPI 200(KFE)
Jun24 240517 374.35 375.60 371.20 371.35 -4.65 165,055 265,500 +2,094  
Sep24 240517 376.85 377.80 373.55 373.60 -4.60 424 18,327 +1,330  
Dec24 240517 379.00 379.20 376.25 376.25 -4.70 0 16,129 +4  
Total Volume and Open Interest 165,479 305,347 +3,428  
GSCI(CME) Weekly Monthly
Jun24 240517 584.95 587.70 584.80 587.70 +6.25 17 493 +3  
Jul24 240517 587.10 587.10 587.10 587.10 +6.25        
Aug24 240517 584.60 584.60 584.60 584.60 +1.25        
Total Volume and Open Interest 17 493 -130  
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

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