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 06, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240506 1197.00 1236.50 1197.00 1234.75 +33.00 711 603 -393 Hover/Click
Jul24 240506 1214.75 1251.25 1207.00 1248.75 +33.75 166,937 388,687 -8,055 Hover/Click
Aug24 240506 1214.00 1248.25 1207.75 1246.00 +30.50 31,038 42,609 +3,479 Hover/Click
Sep24 240506 1198.50 1226.50 1192.75 1224.25 +24.00 13,307 26,011 -757 Hover/Click
Nov24 240506 1200.00 1222.75 1193.00 1219.75 +18.75 71,038 180,841 +2,785 Hover/Click
Jan25 240506 1210.00 1232.75 1204.25 1229.75 +18.25 12,677 30,874 +1,634 Hover/Click
Mar25 240506 1205.50 1227.75 1201.25 1225.25 +17.50 13,695 50,930 +2,175 Hover/Click
May25 240506 1208.00 1228.75 1203.00 1226.25 +16.75 4,028 15,909 +1,035 Hover/Click
Jul25 240506 1213.25 1234.00 1208.50 1231.25 +16.75 2,395 7,718 +719 Hover/Click
Aug25 240506 1210.00 1223.00 1210.00 1223.00 +17.00 10 58 +4 Hover/Click
Sep25 240506 1201.25 1201.25 1201.25 1201.25 +16.50 20 100 +10 Hover/Click
Nov25 240506 1177.00 1197.00 1171.75 1194.25 +16.75 367 6,949 -7 Hover/Click
Jan26 240506 1185.00 1202.25 1185.00 1202.25 +16.75 0 29 +0 Hover/Click
Mar26 240506 1200.75 1200.75 1200.75 1200.75 +16.75 0 29 +0 Hover/Click
Total Volume and Open Interest 316,223 751,614 +2,629  
Soybean Meal(CBOT) Weekly Monthly
May24 240506 366.00 381.90 365.50 381.20 +14.70 314 491 -358 Hover/Click
Jul24 240506 372.20 388.00 367.70 387.60 +15.40 143,572 251,198 -8,867 Hover/Click
Aug24 240506 372.40 385.60 367.20 385.10 +13.50 33,526 38,535 -112 Hover/Click
Sep24 240506 371.10 383.10 366.90 382.60 +11.40 23,945 32,302 +198 Hover/Click
Oct24 240506 370.90 380.70 366.70 380.10 +9.30 11,973 21,668 +334 Hover/Click
Dec24 240506 373.00 381.80 369.30 381.20 +7.80 48,219 79,082 +6,805 Hover/Click
Jan25 240506 373.30 381.40 369.60 380.80 +7.10 5,276 12,096 +91 Hover/Click
Mar25 240506 370.30 378.70 367.00 378.10 +6.80 4,311 9,804 +669 Hover/Click
May25 240506 369.20 377.30 365.70 376.90 +6.60 1,240 3,328 -43 Hover/Click
Jul25 240506 369.00 377.90 369.00 377.50 +6.50 628 2,719 +113 Hover/Click
Total Volume and Open Interest 273,188 453,351 -1,146  
Soybean Oil(CBOT) Weekly Monthly
May24 240506 42.86 43.20 42.86 43.17 +0.75 361 968 -168 Hover/Click
Jul24 240506 43.08 44.11 43.00 43.84 +0.76 77,786 276,968 -211 Hover/Click
Aug24 240506 43.30 44.34 43.26 44.06 +0.72 16,109 53,803 -391 Hover/Click
Sep24 240506 43.55 44.50 43.53 44.20 +0.66 11,782 35,922 -1,191 Hover/Click
Oct24 240506 43.69 44.58 43.67 44.27 +0.59 8,951 24,308 -1,641 Hover/Click
Dec24 240506 44.07 44.90 44.00 44.59 +0.52 29,928 116,501 +553 Hover/Click
Jan25 240506 44.31 45.13 44.31 44.82 +0.47 4,754 19,180 +96 Hover/Click
Mar25 240506 44.74 45.36 44.72 45.05 +0.40 4,649 14,918 +914 Hover/Click
May25 240506 45.20 45.62 45.12 45.30 +0.38 844 4,612 +222 Hover/Click
Jul25 240506 45.45 45.83 45.32 45.52 +0.36 619 2,575 -1 Hover/Click
Total Volume and Open Interest 156,003 554,894 -1,726  
Canola(WCE) Weekly Monthly
May24 240506 646.9 646.9 646.9 646.9 +13.9       Hover/Click
Jul24 240506 646.6 661.9 643.3 660.9 +13.9 31,247 156,947 -7,359 Hover/Click
Nov24 240506 661.0 676.6 658.1 675.4 +14.6 10,361 67,309 -1,810 Hover/Click
Jan25 240506 668.4 683.0 666.0 681.8 +13.4 1,295 10,181 +23 Hover/Click
Mar25 240506 674.3 685.2 674.1 684.7 +11.5 35 1,577 +8 Hover/Click
May25 240506 674.9 683.9 674.9 683.0 +8.9 4 139 +1 Hover/Click
Total Volume and Open Interest 42,942 236,205 -9,137  
Corn(CBOT) Weekly Monthly
May24 240506 447.00 458.50 444.50 457.00 +10.00 2,540 3,520 -1,552 Hover/Click
Jul24 240506 459.00 470.00 454.25 469.00 +8.75 303,314 695,547 -22,157 Hover/Click
Sep24 240506 467.00 477.75 463.50 476.75 +7.50 81,071 236,060 +6,382 Hover/Click
Dec24 240506 481.75 489.50 477.00 488.50 +5.75 126,497 377,221 +6,633 Hover/Click
Mar25 240506 493.75 500.75 489.75 500.00 +4.75 17,424 56,553 +1,292 Hover/Click
May25 240506 502.75 508.25 498.00 507.50 +4.00 6,009 13,367 +778 Hover/Click
Jul25 240506 508.50 513.75 504.25 512.75 +3.50 7,924 28,186 +645 Hover/Click
Sep25 240506 487.50 494.00 486.25 493.00 +2.75 560 3,302 +152 Hover/Click
Dec25 240506 493.50 497.75 490.00 496.50 +2.50 4,055 28,509 +1,557 Hover/Click
Mar26 240506 507.25 508.25 506.50 506.75 +2.50 140 738 +47 Hover/Click
Total Volume and Open Interest 550,057 1,445,833 -5,923  
Wheat(CBOT) Weekly Monthly
May24 240506 627.50 632.25 627.50 632.25 +26.25 226 259 -109 Hover/Click
Jul24 240506 622.00 650.25 609.50 648.75 +26.25 96,590 203,462 -2,649 Hover/Click
Sep24 240506 642.50 669.75 630.50 668.50 +25.50 26,514 67,854 +1,656 Hover/Click
Dec24 240506 666.75 694.25 656.50 693.25 +24.75 19,074 70,604 +980 Hover/Click
Mar25 240506 686.00 712.50 677.25 711.50 +23.25 4,883 13,533 +547 Hover/Click
May25 240506 693.25 720.75 688.25 719.75 +21.00 1,508 3,714 +12 Hover/Click
Total Volume and Open Interest 150,944 364,218 +961  
Wheat(KCBT) Weekly Monthly
May24 240506 692.25 702.50 685.00 685.00 +25.00 4 12 -4 Hover/Click
Jul24 240506 642.00 679.00 629.50 675.25 +25.00 46,215 130,548 -960 Hover/Click
Sep24 240506 656.00 689.50 643.00 686.25 +23.00 20,378 50,136 +1,296 Hover/Click
Dec24 240506 679.00 709.25 663.75 706.00 +23.00 14,245 38,405 +203 Hover/Click
Mar25 240506 696.25 724.50 680.00 721.25 +22.50 2,035 6,554 +420 Hover/Click
May25 240506 692.50 729.75 687.00 725.75 +20.75 821 1,367 -33 Hover/Click
Jul25 240506 692.75 717.75 680.25 714.50 +19.50 334 951 +40 Hover/Click
Total Volume and Open Interest 84,113 228,202 +977  
Wheat(MGE) Weekly Monthly
May24 240506 708.25 708.25 708.25 708.25 unch 4 0 -4 Hover/Click
Jul24 240506 712.00 731.00 697.25 725.50 +11.00 7,542 30,114 -905 Hover/Click
Sep24 240506 717.00 735.50 704.75 730.75 +11.25 2,573 10,116 +418 Hover/Click
Dec24 240506 726.00 748.00 717.75 742.75 +11.50 1,622 6,538 -5 Hover/Click
Mar25 240506 741.75 756.75 731.25 752.25 +10.50 250 1,124 +82 Hover/Click
May25 240506 755.25 759.25 754.75 754.75 +9.50 47 135 +28 Hover/Click
Total Volume and Open Interest 12,074 48,127 -371  
Oats(CBOT) Weekly Monthly
May24 240506 410.00 410.00 395.00 395.25 -0.75 2 21 +2 Hover/Click
Jul24 240506 384.25 399.50 383.25 397.00 +9.75 1,136 2,552 +13 Hover/Click
Sep24 240506 377.25 377.25 377.25 377.25 +5.25 12 40 -3 Hover/Click
Dec24 240506 372.00 373.00 369.75 372.75 +4.75 122 713 +111 Hover/Click
Total Volume and Open Interest 1,274 3,332 +123  
Rough Rice(CBOT) Weekly Monthly
May24 240506 18.40 18.42 18.18 18.41 -0.33 1 107 -36 Hover/Click
Jul24 240506 18.73 18.83 18.43 18.57 -0.28 402 5,352 -25 Hover/Click
Sep24 240506 15.23 15.40 15.23 15.35 +0.13 55 3,117 +30 Hover/Click
Nov24 240506 15.31 15.41 15.31 15.38 +0.06 3 182 +3 Hover/Click
Total Volume and Open Interest 461 8,830 -28  
Live Cattle(CME) Weekly Monthly
Jun24 240506 176.950 177.380 175.800 176.985 +0.300 27,606 98,186 -4,893 Hover/Click
Aug24 240506 174.880 174.880 173.550 174.435 -0.145 16,583 76,535 +2,364 Hover/Click
Oct24 240506 178.285 178.330 177.185 177.880 -0.170 10,363 45,445 -136 Hover/Click
Dec24 240506 182.500 182.630 181.535 182.150 -0.230 6,217 31,122 +123 Hover/Click
Feb25 240506 186.080 186.080 185.100 185.630 -0.320 2,021 12,190 +109 Hover/Click
Apr25 240506 188.285 188.350 187.485 187.950 -0.400 410 7,875 -3 Hover/Click
Total Volume and Open Interest 63,532 276,596 -2,464  
Feeder Cattle(CME) Weekly Monthly
May24 240506 243.130 243.250 240.830 241.400 -1.900 1,261 7,530 -234 Hover/Click
Aug24 240506 254.750 254.750 252.150 252.880 -1.870 5,460 22,501 -116 Hover/Click
Sep24 240506 255.785 255.785 253.285 253.880 -1.905 1,920 6,680 -11 Hover/Click
Oct24 240506 256.130 256.130 253.750 254.330 -1.800 1,370 5,666 +139 Hover/Click
Nov24 240506 254.450 254.580 253.080 253.750 -1.650 454 3,822 +61 Hover/Click
Jan25 240506 251.400 251.830 250.400 250.985 -1.750 180 2,578 -1 Hover/Click
Mar25 240506 250.500 250.500 249.685 249.900 -1.550 54 320 -4 Hover/Click
Total Volume and Open Interest 10,704 49,158 -161  
Lean Hogs(CME) Weekly Monthly
May24 240506 92.280 92.400 91.880 92.180 -0.250 709 3,920 -337  
Jun24 240506 98.750 99.050 97.830 98.180 -0.770 23,818 86,854 -2,096 Hover/Click
Jul24 240506 102.780 102.900 101.800 102.150 -0.700 10,517 53,008 +584 Hover/Click
Aug24 240506 101.630 101.900 100.900 101.200 -0.530 6,534 43,973 +894 Hover/Click
Oct24 240506 84.430 84.830 84.050 84.330 -0.320 3,517 55,927 -39 Hover/Click
Dec24 240506 76.100 76.480 75.830 76.230 -0.220 2,937 38,490 +181 Hover/Click
Feb25 240506 79.730 80.130 79.530 80.050 -0.080 1,488 10,244 +345 Hover/Click
Apr25 240506 83.600 84.030 83.330 84.000 unch 312 4,080 +54 Hover/Click
Total Volume and Open Interest 49,867 298,193 -402  
Class III Milk(CME) Weekly Monthly
May24 240506 18.42 18.50 18.32 18.43 +0.02 969 4,242 +45 Hover/Click
Jun24 240506 19.11 19.54 19.11 19.45 +0.21 1,311 4,538 +93 Hover/Click
Jul24 240506 19.34 19.49 19.33 19.43 +0.15 443 2,463 +7 Hover/Click
Aug24 240506 19.42 19.46 19.32 19.34 +0.04 168 1,561 +5 Hover/Click
Sep24 240506 19.47 19.50 19.35 19.39 +0.04 110 1,419 +44 Hover/Click
Oct24 240506 19.09 19.25 19.09 19.15 +0.01 72 1,180 +24 Hover/Click
Nov24 240506 18.90 18.93 18.84 18.87 +0.02 56 1,197 +22 Hover/Click
Dec24 240506 18.44 18.44 18.43 18.43 +0.06 47 1,054 +20 Hover/Click
Jan25 240506 18.20 18.20 18.20 18.20 +0.05 7 637 +2 Hover/Click
Feb25 240506 18.04 18.04 18.04 18.04 unch 1 645 +0 Hover/Click
Mar25 240506 18.10 18.10 18.10 18.10 unch 25 590 +10 Hover/Click
Apr25 240506 18.09 18.09 18.09 18.09 unch 15 382 +0 Hover/Click
May25 240506 18.14 18.14 18.14 18.14 unch 11 378 +0 Hover/Click
Total Volume and Open Interest 3,241 21,134 +274  
Cocoa(ICE) Weekly Monthly
May24 240506 8570 8571 8570 8571 +66 10 5 -10 Hover/Click
Jul24 240506 8026 8172 7522 7588 -557 21,439 49,899 -1,778 Hover/Click
Sep24 240506 7606 7763 7108 7166 -567 10,689 33,310 +644 Hover/Click
Dec24 240506 7018 7205 6575 6616 -571 7,096 37,201 -90 Hover/Click
Mar25 240506 6427 6617 6000 6036 -539 3,902 15,345 +168 Hover/Click
May25 240506 6176 6332 5761 5791 -533 1,447 7,131 -53 Hover/Click
Jul25 240506 5891 6075 5628 5655 -534 706 5,134 +22 Hover/Click
Total Volume and Open Interest 45,700 150,173 -1,058  
Coffee "C"(ICE) Weekly Monthly
May24 240506 203.00 203.00 199.45 200.70 -5.20 72 324 -15 Hover/Click
Jul24 240506 200.10 201.50 194.55 195.20 -5.55 27,318 109,172 -5,441 Hover/Click
Sep24 240506 198.45 199.90 193.50 194.15 -4.95 13,932 59,846 -6 Hover/Click
Dec24 240506 197.00 198.30 192.30 192.85 -4.55 6,331 34,574 +405 Hover/Click
Mar25 240506 196.75 197.65 191.80 192.40 -4.35 2,473 12,699 -205 Hover/Click
May25 240506 195.85 196.80 191.25 191.85 -4.00 535 4,329 +28 Hover/Click
Total Volume and Open Interest 51,326 229,880 -5,209  
Orange Juice(ICE) Weekly Monthly
May24 240506 386.75 386.75 386.75 386.75 -3.25 0 50 +0 Hover/Click
Jul24 240506 370.00 372.05 365.85 366.75 -3.25 480 7,064 -11 Hover/Click
Sep24 240506 368.50 369.90 365.10 365.50 -2.95 77 986 -3 Hover/Click
Nov24 240506 363.50 364.55 363.50 363.50 -3.35 37 218 +32 Hover/Click
Jan25 240506 362.95 362.95 360.70 360.70 -1.35 0 47 +0 Hover/Click
Mar25 240506 354.30 354.30 354.30 354.30 -1.55 0 3 +0 Hover/Click
Total Volume and Open Interest 594 8,369 +18  
Sugar #11(ICE) Weekly Monthly
Jul24 240506 19.30 19.52 19.15 19.48 +0.20 42,472 366,500 -253 Hover/Click
Oct24 240506 19.31 19.49 19.16 19.45 +0.15 25,273 189,661 +4,126 Hover/Click
Mar25 240506 19.58 19.74 19.43 19.71 +0.14 10,188 115,403 +1,659 Hover/Click
May25 240506 19.00 19.19 18.88 19.18 +0.17 4,321 53,388 +746 Hover/Click
Jul25 240506 18.79 18.95 18.68 18.95 +0.15 4,530 37,570 +666 Hover/Click
Oct25 240506 18.83 19.02 18.77 19.02 +0.14 526 28,772 +18 Hover/Click
Mar26 240506 19.11 19.28 19.05 19.27 +0.12 111 12,476 -2 Hover/Click
May26 240506 18.66 18.79 18.66 18.79 +0.10 123 5,003 -29 Hover/Click
Jul26 240506 18.48 18.53 18.44 18.53 +0.09 95 5,401 -19 Hover/Click
Total Volume and Open Interest 87,688 818,978 +6,920  
London Cocoa(LCE) Weekly Monthly
May24 240503 7047 7464 6619 7463 +319 5,255 11,683 -2,628 Hover/Click
Jul24 240503 6380 7000 6000 6887 +332 13,224 40,224 +859 Hover/Click
Sep24 240503 5915 6502 5538 6403 +370 14,052 47,229 -608 Hover/Click
Dec24 240503 5367 5895 5034 5814 +361 11,518 47,284 +57 Hover/Click
Mar25 240503 4824 5331 4510 5278 +370 9,837 42,222 -64 Hover/Click
May25 240503 4670 5064 4306 5024 +330 4,561 15,634 +601 Hover/Click
Jul25 240503 4299 4916 4157 4876 +324 1,981 10,840 +437 Hover/Click
Total Volume and Open Interest 62,340 226,032 -15  
London Sugar(LCE) Weekly Monthly
Aug24 240503 569.90 576.80 568.70 572.00 +1.50 6,284 47,443 +1,524 Hover/Click
Oct24 240503 546.10 551.80 544.50 547.40 +0.90 1,158 17,023 +2 Hover/Click
Dec24 240503 535.80 539.50 534.30 536.10 -0.40 397 10,541 +103 Hover/Click
Mar25 240503 534.10 538.40 532.80 535.20 unch 138 9,714 +4 Hover/Click
May25 240503 532.00 537.60 532.00 534.40 +0.50 29 3,312 +12 Hover/Click
Total Volume and Open Interest 8,021 91,296 +1,646  
Cotton(ICE) Weekly Monthly
May24 240506 76.56 76.56 76.56 76.56 -0.80 0 2 +0 Hover/Click
Jul24 240506 78.06 79.84 76.51 77.06 -1.00 31,803 103,572 -1,051 Hover/Click
Oct24 240506 76.73 77.25 75.39 76.16 -0.95 12 200 +1 Hover/Click
Dec24 240506 76.25 77.37 74.95 75.31 -0.66 17,905 81,379 -617 Hover/Click
Mar25 240506 77.65 78.57 76.50 76.83 -0.53 4,049 14,800 +778 Hover/Click
May25 240506 78.90 79.71 77.95 78.24 -0.37 881 2,510 -19 Hover/Click
Total Volume and Open Interest 55,908 208,176 -486  
Crude Oil(NYM) Weekly Monthly
Jun24 240506 78.16 79.09 77.91 78.48 +0.37 324,438 347,488 -13,775 Hover/Click
Jul24 240506 77.88 78.68 77.56 78.14 +0.38 217,262 245,594 -2,101 Hover/Click
Aug24 240506 77.39 78.20 77.16 77.73 +0.38 120,470 166,683 +12,848 Hover/Click
Sep24 240506 76.87 77.67 76.69 77.27 +0.41 89,252 131,698 +591 Hover/Click
Oct24 240506 76.31 77.15 76.20 76.77 +0.41 38,880 89,592 +4,322 Hover/Click
Nov24 240506 75.97 76.65 75.73 76.29 +0.40 22,816 48,946 -1,723 Hover/Click
Dec24 240506 75.50 76.18 75.28 75.84 +0.41 67,570 191,395 +1,892 Hover/Click
Jan25 240506 74.87 75.68 74.87 75.37 +0.40 6,167 45,324 +770 Hover/Click
Feb25 240506 75.00 75.21 74.61 74.92 +0.40 4,745 32,309 +73 Hover/Click
Mar25 240506 74.27 74.77 74.00 74.48 +0.40 9,823 42,816 -1,473 Hover/Click
Apr25 240506 74.20 74.35 74.03 74.08 +0.40 1,432 25,686 -254 Hover/Click
May25 240506 73.27 73.94 73.27 73.71 +0.40 1,326 23,546 +394 Hover/Click
Jun25 240506 72.94 73.63 72.85 73.36 +0.40 15,440 98,858 -1,397 Hover/Click
Jul25 240506 72.93 73.23 72.65 72.98 +0.39 545 22,546 +167 Hover/Click
Aug25 240506 72.56 72.63 72.56 72.63 +0.40 334 14,825 +147 Hover/Click
Sep25 240506 72.19 72.29 72.19 72.29 +0.38 935 23,562 -42 Hover/Click
Total Volume and Open Interest 961,686 1,838,422 +4,097  
e-miNY Crude Oil(NYM)
Jun24 240506 78.150 79.100 77.925 78.475 +0.375 8,533 2,733 +377  
Jul24 240506 77.950 78.650 77.575 78.150 +0.400 760 368 +48  
Aug24 240506 77.425 78.125 77.300 77.750 +0.400 22 116 +2  
Sep24 240506 77.475 77.625 77.050 77.275 +0.425 4 90 +3  
Oct24 240506 76.800 77.100 76.600 76.775 +0.425 2 14 +0  
Nov24 240506 76.200 76.600 75.875 76.300 +0.400 2 9 +0  
Dec24 240506 75.725 76.250 75.350 75.850 +0.425 18 223 +0  
Jan25 240506 75.500 75.500 75.200 75.375 +0.400 14 9 +0  
Feb25 240506 74.925 74.925 74.925 74.925 +0.400 0 1 +0  
Mar25 240506 74.475 74.475 74.475 74.475 +0.400 1 3 +1  
Total Volume and Open Interest 9,356 3,617 +431  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240506 244.30 247.70 243.40 246.14 +1.80 54,088 95,704 -1,222 Hover/Click
Jul24 240506 245.50 248.89 244.76 247.39 +1.69 29,272 47,952 -702 Hover/Click
Aug24 240506 247.68 250.15 246.25 248.71 +1.63 16,297 29,138 +13 Hover/Click
Sep24 240506 248.35 251.38 247.59 250.01 +1.62 18,065 47,918 +116 Hover/Click
Oct24 240506 250.10 252.20 248.54 250.93 +1.63 9,534 23,677 -1,026 Hover/Click
Nov24 240506 249.91 252.25 248.66 251.03 +1.62 5,305 24,249 -624 Hover/Click
Dec24 240506 249.51 251.80 248.29 250.64 +1.60 13,282 41,841 +17 Hover/Click
Jan25 240506 248.91 251.70 248.91 250.66 +1.57 3,198 13,260 +198 Hover/Click
Feb25 240506 248.21 250.51 248.21 249.96 +1.60 1,970 5,492 -209 Hover/Click
Mar25 240506 246.78 249.03 246.78 248.50 +1.62 2,166 7,986 +345 Hover/Click
Apr25 240506 244.89 246.60 244.89 246.60 +1.68 1,494 5,201 +161 Hover/Click
May25 240506 245.04 245.56 245.04 245.51 +1.79 1,323 3,058 +601 Hover/Click
Jun25 240506 243.41 245.17 242.59 244.74 +1.85 4,386 9,646 +970 Hover/Click
Jul25 240506 244.08 244.34 243.55 244.34 +1.91 424 960 +97 Hover/Click
Total Volume and Open Interest 161,927 367,610 -1,107  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240506 255.13 259.29 254.35 258.82 +3.31 83,125 128,692 -2,329 Hover/Click
Jul24 240506 252.71 256.22 251.55 255.64 +2.99 64,275 85,000 +1,182 Hover/Click
Aug24 240506 248.52 251.95 247.62 251.35 +2.73 30,093 36,030 -595 Hover/Click
Sep24 240506 243.00 246.45 242.36 245.90 +2.60 24,910 45,378 +2,851 Hover/Click
Oct24 240506 222.82 226.08 222.32 225.49 +2.51 10,925 23,892 -197 Hover/Click
Nov24 240506 217.20 219.63 216.03 218.87 +2.26 8,189 24,596 +1,166 Hover/Click
Dec24 240506 212.94 215.50 212.13 214.67 +2.10 7,625 29,058 +533 Hover/Click
Jan25 240506 211.55 212.90 211.35 212.53 +2.05 2,289 10,644 +95 Hover/Click
Feb25 240506 213.08 213.08 211.46 212.37 +2.02 637 2,309 +34 Hover/Click
Mar25 240506 213.43 214.55 213.31 213.88 +2.01 564 5,949 +121 Hover/Click
Total Volume and Open Interest 233,352 404,632 +3,043  
e-miNY RBOB Gasoline(NYM)
Jun24 240506 258.82 258.82 258.82 258.82 +3.31 2 2 +2  
Jul24 240506 255.64 255.64 255.64 255.64 +2.99        
Aug24 240506 251.35 251.35 251.35 251.35 +2.73        
Sep24 240506 245.90 245.90 245.90 245.90 +2.60        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Jun24 240506 2.170 2.262 2.133 2.195 +0.053 209,456 252,817 -16,222 Hover/Click
Jul24 240506 2.439 2.521 2.396 2.463 +0.047 104,775 266,190 +110 Hover/Click
Aug24 240506 2.537 2.625 2.505 2.570 +0.045 38,501 107,535 -1,386 Hover/Click
Sep24 240506 2.541 2.630 2.508 2.576 +0.045 34,723 158,885 +2,393 Hover/Click
Oct24 240506 2.638 2.721 2.606 2.667 +0.035 31,155 118,964 +1,336 Hover/Click
Nov24 240506 3.041 3.101 3.005 3.051 +0.021 11,013 61,328 +277 Hover/Click
Dec24 240506 3.563 3.621 3.534 3.572 +0.011 9,055 71,348 +1,529 Hover/Click
Jan25 240506 3.841 3.882 3.798 3.833 +0.011 11,646 86,514 +38 Hover/Click
Feb25 240506 3.648 3.710 3.626 3.666 +0.014 4,151 37,311 -455 Hover/Click
Mar25 240506 3.259 3.307 3.228 3.266 +0.009 6,625 82,670 +191 Hover/Click
Apr25 240506 3.040 3.073 3.003 3.037 +0.005 6,285 76,500 -105 Hover/Click
May25 240506 3.061 3.111 3.048 3.076 -0.001 2,842 30,341 +110 Hover/Click
Jun25 240506 3.257 3.289 3.228 3.253 -0.006 1,937 12,457 -333 Hover/Click
Jul25 240506 3.427 3.479 3.422 3.448 -0.003 702 21,482 +141 Hover/Click
Aug25 240506 3.515 3.521 3.494 3.498 -0.001 435 9,918 +5 Hover/Click
Sep25 240506 3.467 3.493 3.459 3.466 -0.001 416 9,378 +133 Hover/Click
Total Volume and Open Interest 480,687 1,568,876 -12,143  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240506 82.99 83.83 82.77 83.33 +0.37 335,565 554,277 -15,321 Hover/Click
Aug24 240506 82.49 83.27 82.26 82.84 +0.39 216,126 337,768 +17,974 Hover/Click
Sep24 240506 81.85 82.71 81.73 82.32 +0.41 157,723 256,685 +11,940 Hover/Click
Oct24 240506 81.31 82.15 81.20 81.78 +0.41 61,661 153,768 +11,534 Hover/Click
Nov24 240506 80.81 81.64 80.72 81.29 +0.42 47,641 112,591 +3,327 Hover/Click
Dec24 240506 80.35 81.15 80.23 80.80 +0.42 112,171 255,374 +4,621 Hover/Click
Jan25 240506 80.13 80.63 79.77 80.33 +0.43 17,148 65,033 +2,471 Hover/Click
Feb25 240506 79.76 80.17 79.31 79.87 +0.44 8,573 49,323 -130 Hover/Click
Mar25 240506 79.32 79.71 78.89 79.44 +0.45 10,743 49,060 +1,003 Hover/Click
Apr25 240506 78.53 79.30 78.50 79.04 +0.45 2,283 32,644 -387 Hover/Click
May25 240506 78.33 78.91 78.15 78.69 +0.45 1,839 32,781 -229 Hover/Click
Jun25 240506 77.96 78.63 77.83 78.38 +0.45 24,673 92,048 -217 Hover/Click
Jul25 240506 78.06 78.06 78.06 78.06 +0.44 795 17,979 +129 Hover/Click
Aug25 240506 77.74 77.74 77.74 77.74 +0.44 453 13,844 +2 Hover/Click
Total Volume and Open Interest 1,046,303 2,334,579 +39,787  
Gas Oil(ICE) Weekly Monthly
May24 240506 744.25 754.75 743.00 750.50 +4.25 33,911 60,158 -9,134 Hover/Click
Jun24 240506 747.75 758.50 746.50 754.00 +4.00 82,254 174,223 -2,010 Hover/Click
Jul24 240506 751.25 761.00 749.75 756.50 +3.50 50,049 115,462 +1,279 Hover/Click
Aug24 240506 757.25 763.00 752.75 758.50 +3.00 26,135 63,805 +1,464 Hover/Click
Sep24 240506 755.75 765.00 754.75 760.75 +3.00 26,472 81,389 -57 Hover/Click
Oct24 240506 762.25 767.50 757.50 763.25 +3.25 10,297 60,577 +282 Hover/Click
Nov24 240506 757.50 764.00 755.00 760.25 +3.25 6,461 43,312 +323 Hover/Click
Dec24 240506 749.25 758.25 749.25 754.50 +3.25 23,661 94,173 +13 Hover/Click
Jan25 240506 749.50 755.50 747.75 752.00 +3.00 3,556 26,813 +570 Hover/Click
Feb25 240506 747.50 752.50 745.75 750.00 +3.00 2,346 13,089 -62 Hover/Click
Total Volume and Open Interest 275,790 847,673 -5,475  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240506 78.19 79.09 77.93 78.48 +0.37 47,827 95,242 +451 Hover/Click
Jul24 240506 77.79 78.68 77.59 78.14 +0.38 76,433 75,029 -223 Hover/Click
Aug24 240506 77.49 78.20 77.20 77.74 +0.39 72,473 51,547 +2,514 Hover/Click
Sep24 240506 77.00 77.67 76.89 77.27 +0.41 65,023 61,023 -3,008 Hover/Click
Oct24 240506 76.48 77.07 76.28 76.77 +0.41 24,723 17,511 -959 Hover/Click
Nov24 240506 76.04 76.57 75.93 76.29 +0.40 9,990 14,461 -560 Hover/Click
Dec24 240506 75.58 76.12 75.48 75.84 +0.41 18,310 95,522 -194 Hover/Click
Jan25 240506 75.43 75.44 75.37 75.37 +0.40 1,164 11,141 +133 Hover/Click
Feb25 240506 74.92 74.92 74.92 74.92 +0.40 629 5,590 +14 Hover/Click
Mar25 240506 74.56 74.56 74.48 74.48 +0.40 1,906 8,370 +18 Hover/Click
Apr25 240506 74.08 74.08 74.08 74.08 +0.40 183 3,495 +20 Hover/Click
May25 240506 73.71 73.71 73.71 73.71 +0.40 74 3,434 -10 Hover/Click
Jun25 240506 73.39 73.52 73.36 73.36 +0.40 2,815 21,794 +195 Hover/Click
Jul25 240506 72.99 72.99 72.99 72.99 +0.40 52 4,088 +0 Hover/Click
Aug25 240506 72.63 72.63 72.63 72.63 +0.39 51 3,663 -51 Hover/Click
Sep25 240506 72.29 72.29 72.29 72.29 +0.38 40 6,346 +0 Hover/Click
Total Volume and Open Interest 325,385 576,411 -1,897  
US Dollar Index(ICE) Weekly Monthly
Jun24 240506 104.890 105.075 104.745 104.920 +0.002 26,270 42,665 -2,909 Hover/Click
Sep24 240506 104.620 104.705 104.440 104.555 +0.007 120 716 +21 Hover/Click
Dec24 240506 104.205 104.205 104.205 104.205 +0.007 1 5 +0 Hover/Click
Total Volume and Open Interest 26,391 43,386 -2,888  
Australian Dollar(CME) Weekly Monthly
Jun24 240506 66.17 66.47 66.14 66.36 +0.14 158,233 214,528 -2,562 Hover/Click
Sep24 240506 66.35 66.58 66.29 66.50 +0.12 232 735 +17 Hover/Click
Dec24 240506 66.65 66.68 66.56 66.61 +0.12 1 816 +1 Hover/Click
Total Volume and Open Interest 158,579 216,936 -2,544  
British Pound(CME) Weekly Monthly
Jun24 240506 125.54 125.98 125.41 125.72 +0.18 160,450 218,314 -1,956 Hover/Click
Sep24 240506 125.60 126.03 125.60 125.81 +0.18 225 3,319 +37 Hover/Click
Dec24 240506 125.91 125.91 125.91 125.91 +0.18 2 1,194 +0 Hover/Click
Total Volume and Open Interest 161,935 224,884 -1,972  
Canadian Dollar(CME) Weekly Monthly
Jun24 240506 73.15 73.33 73.06 73.26 +0.12 122,184 201,875 -3,474 Hover/Click
Sep24 240506 73.27 73.45 73.20 73.39 +0.12 591 4,867 +77 Hover/Click
Dec24 240506 73.51 73.56 73.51 73.54 +0.13 59 2,205 +19 Hover/Click
Mar25 240506 73.68 73.68 73.68 73.68 +0.13 2 379 +2 Hover/Click
Total Volume and Open Interest 123,352 210,452 -3,377  
Japanese Yen(CME) Weekly Monthly
Jun24 240506 65.87 65.87 65.35 65.40 -0.42 263,342 301,924 -19,865 Hover/Click
Sep24 240506 66.69 66.69 66.24 66.29 -0.42 538 2,291 -30 Hover/Click
Dec24 240506 67.36 67.36 67.15 67.16 -0.42 46 805 +10 Hover/Click
Total Volume and Open Interest 265,786 308,897 -19,823  
Swiss Franc(CME) Weekly Monthly
Jun24 240506 111.00 111.21 110.83 110.91 -0.13 37,398 96,450 -1,230 Hover/Click
Sep24 240506 112.12 112.35 112.01 112.06 -0.13 71 440 +40 Hover/Click
Dec24 240506 113.40 113.42 113.21 113.24 -0.13 2 90 +0 Hover/Click
Total Volume and Open Interest 37,471 97,062 -1,190  
EuroFX(CME) Weekly Monthly
Jun24 240506 107.82 108.10 107.74 107.94 +0.07 242,490 644,739 +2,928 Hover/Click
Sep24 240506 108.28 108.54 108.20 108.39 +0.07 1,199 4,102 -134 Hover/Click
Dec24 240506 108.95 108.95 108.88 108.88 +0.07 410 2,121 +241 Hover/Click
Total Volume and Open Interest 246,504 656,620 +3,923  
Mexican Peso(CME) Weekly Monthly
Jun24 240506 584.75 589.25 584.75 588.63 +3.00 100,247 247,297 -2,151 Hover/Click
Sep24 240506 580.25 580.25 580.25 580.25 +3.00 1 87 -1 Hover/Click
Total Volume and Open Interest 100,248 247,395 -2,152  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240506 60.1300 60.3200 59.9600 60.1400 -0.0200 45,318 56,470 -3,825 Hover/Click
Sep24 240506 60.2100 60.2900 60.1400 60.1400 -0.0200 6 81 +1 Hover/Click
Total Volume and Open Interest 45,324 56,566 -3,824  
Brazilian Real(CME) Weekly Monthly
Jun24 240506 196.85 197.20 196.00 196.85 +0.10 12,232 58,567 -10 Hover/Click
Jul24 240506 196.15 196.50 195.45 196.30 +0.10 89 27 +2  
Aug24 240506 195.65 195.65 195.65 195.65 unch        
Sep24 240506 195.05 195.05 195.05 195.05 -0.05       Hover/Click
Total Volume and Open Interest 12,321 58,594 -8  
Bitcoin RR(CME) Weekly Monthly
May24 240506 64185 66025 63075 63585 +995 8,896 15,546 +618 Hover/Click
Jun24 240506 64770 66535 63605 64100 +1005 1,685 8,630 -108 Hover/Click
Jul24 240506 65270 67065 64190 64670 +1025 918 1,131 +274 Hover/Click
Aug24 240506 65875 67530 64710 65155 +1055 19 95 -1 Hover/Click
Sep24 240506 65555 65555 65555 65555 +1075 25 182 +4 Hover/Click
Total Volume and Open Interest 11,543 25,613 +787  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240506 115~260 116~130 115~230 116~070 +0~090 531,975 1,585,274 -73 Hover/Click
Sep24 240506 115~280 116~160 115~250 116~090 +0~090 710 2,661 +272 Hover/Click
Dec24 240506 116~000 116~090 116~000 116~090 +0~090 2 28 +2 Hover/Click
Total Volume and Open Interest 532,687 1,587,963 +201  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240506 108~250 109~015 108~230 108~285 +0~010 2,883,515 4,407,971 -30,752 Hover/Click
Sep24 240506 108~315 109~090 108~310 109~045 +0~010 9,961 20,845 +2,972 Hover/Click
Dec24 240506 109~135 109~135 109~135 109~135 +0~010 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240506 105~220 105~274 105~210 105~234 -0~002 2,297,761 6,081,595 +8,907 Hover/Click
Sep24 240506 106~036 106~066 106~020 106~030 +0~004 3,624 13,708 +1,552 Hover/Click
Dec24 240506 106~180 106~180 106~180 106~180 +0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240506 101~237 101~253 101~224 101~232 -0~010 1,277,395 4,091,281 -59,766 Hover/Click
Sep24 240506 102~021 102~044 102~013 102~020 -0~012 1,818 6,095 +1,040 Hover/Click
Dec24 240506 102~145 102~145 102~145 102~145 -0~012       Hover/Click
Total Volume and Open Interest 1,279,213 4,097,376 -58,726  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240506 94.720 94.725 94.710 94.715 -0.240 94,215 290,693 -1,319  
Sep24 240506 94.920 94.935 94.895 94.905 -0.250 98,424 236,965 -4,203  
Dec24 240506 95.150 95.180 95.120 95.135 -0.210 151,777 326,031 -8,372  
Mar25 240506 95.395 95.430 95.370 95.385 -0.135 96,659 195,237 -2,510  
Jun25 240506 95.605 95.645 95.585 95.600 -0.070 64,739 181,671 +3,140  
Sep25 240506 95.775 95.815 95.755 95.775 -0.020 48,317 135,524 -3,187  
Dec25 240506 95.885 95.930 95.875 95.890 -0.015 86,076 187,284 -5,789  
Mar26 240506 95.960 96.000 95.950 95.970 -0.025 29,036 101,697 +327  
Jun26 240506 96.000 96.050 95.990 96.015 -0.055 32,484 75,036 +2,462  
Sep26 240506 96.035 96.075 96.020 96.050 -0.080 21,593 51,576 +1,073  
Dec26 240506 96.060 96.105 96.050 96.080 -0.100 26,267 60,177 +1,805  
Mar27 240506 96.085 96.125 96.075 96.105 -0.120 21,308 49,629 +1,399  
Jun27 240506 96.095 96.135 96.085 96.115 -0.145 14,702 39,901 -874  
Sep27 240506 96.095 96.135 96.085 96.120 -0.160 10,599 33,545 +709  
Dec27 240506 96.095 96.130 96.085 96.115 -0.175 12,378 38,233 -1,624  
Mar28 240506 96.085 96.125 96.075 96.110 -0.185 7,969 13,229 +398  
Jun28 240506 96.070 96.110 96.060 96.095 -0.205 6,959 10,491 +140  
Sep28 240506 96.045 96.085 96.035 96.070 -0.230 2,335 5,642 +197  
Total Volume and Open Interest 840,095 2,285,773 -15,651  
Ultra T-Bond(CBOT)
Jun24 240506 122~01 122~25 121~25 122~17 +0~12 430,328 1,637,630 -4,951  
Sep24 240506 122~02 122~28 122~00 122~20 +0~12 48 52 +12  
Dec24 240506 123~26 123~26 123~26 123~26 +0~12        
Total Volume and Open Interest 430,376 1,637,682 -4,939  
Ultra 10-Yr T-Note(CBOT)
Jun24 240506 111~235 112~025 111~210 111~290 +0~030 765,539 2,136,584 +18,944  
Sep24 240506 112~060 112~160 112~055 112~115 +0~040 4 18 +4  
Dec24 240506 112~225 112~225 112~225 112~225 +0~040        
Total Volume and Open Interest 765,543 2,136,602 +18,948  
30 Day Federal Funds(CBOT)
May24 240506 94.673 94.675 94.670 94.673 unch 27,098 407,238 +250  
Jun24 240506 94.695 94.695 94.690 94.690 unch 47,674 126,392 +12,325  
Jul24 240506 94.700 94.705 94.700 94.700 unch 82,396 329,618 +2,079  
Aug24 240506 94.775 94.780 94.760 94.760 -0.010 104,436 216,525 +17,858  
Sep24 240506 94.825 94.835 94.810 94.810 -0.010 19,271 48,335 -1,976  
Oct24 240506 94.900 94.915 94.880 94.885 -0.010 53,148 137,790 -1,115  
Total Volume and Open Interest 416,027 1,493,814 +27,585  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240506 144.54 144.80 144.39 144.76 +0.36 511 13,785 +164 Hover/Click
Sep24 240506 144.12 144.13 144.09 144.09 -0.08 0 1 +0 Hover/Click
Dec24 240506 143.19 143.19 143.19 143.19 -0.08       Hover/Click
Total Volume and Open Interest 511 13,786 +164  
Euro-Buxl(EUREX)
Jun24 240506 130.86 132.16 130.76 131.12 +0.72 118,858 236,205 -7,202  
Sep24 240506 133.00 133.00 132.60 132.60 +0.76 263 291 +250  
Dec24 240506 133.02 133.02 133.02 133.02 +1.30        
Total Volume and Open Interest 119,121 236,496 -6,952  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240506 130.99 131.63 130.98 131.24 +0.35 1,016,392 1,417,563 -3,165 Hover/Click
Sep24 240506 131.75 132.34 131.75 131.96 +0.36 483 5,003 +164 Hover/Click
Dec24 240506 131.64 131.64 131.64 131.64 +0.53       Hover/Click
Total Volume and Open Interest 1,016,875 1,422,566 -3,001  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240506 116.93 117.26 116.93 117.07 +0.15 750,008 1,324,520 -1,792 Hover/Click
Sep24 240506 116.53 116.53 116.53 116.53 +0.15 50 650 +50 Hover/Click
Dec24 240506 118.33 118.33 118.33 118.33 +0.26       Hover/Click
Total Volume and Open Interest 750,058 1,325,170 -1,742  
Euro-Schatz(EUREX)
Jun24 240506 105.29 105.38 105.29 105.32 +0.03 683,131 2,379,882 +6,703  
Sep24 240506 105.66 105.66 105.66 105.66 +0.04 164 285 +162  
Dec24 240506 106.47 106.47 106.47 106.47 +0.04        
Total Volume and Open Interest 683,295 2,380,167 +6,865  
3-Mth Euribor(EUREX)
Jun24 240506 96.295 96.305 96.295 96.300 unch 1,091 4,158 -5  
Sep24 240506 96.570 96.575 96.555 96.560 unch 291 2,492 +45  
Dec24 240506 96.800 96.800 96.780 96.780 +0.010 1,046 3,263 -34  
Total Volume and Open Interest 96,450 42,758 +417  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240503 96~17 97~14 96~14 96~31 +0~20 237,596 639,427 +3,568 Hover/Click
Sep24 240503 97~02 97~02 97~02 97~02 +0~20 0 336 +0 Hover/Click
Total Volume and Open Interest 237,596 639,763 +3,568  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240506 96.300 96.310 96.295 96.300 unch 186,532 702,414 -1,211  
Sep24 240506 96.555 96.575 96.550 96.560 +0.005 237,954 456,987 -6,559  
Dec24 240506 96.780 96.805 96.770 96.780 +0.015 240,775 495,728 -6,147  
Total Volume and Open Interest 1,729,696 4,222,385 -25,386  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240506 95.56 95.58 95.53 95.56 -0.01 18,037 262,082 -1,566  
Sep24 240506 95.50 95.56 95.47 95.50 -0.01 45,201 309,736 +5,681  
Dec24 240506 95.53 95.61 95.51 95.53 -0.01 43,960 269,108 +4,499  
Mar25 240506 95.61 95.70 95.60 95.64 +0.02 26,108 140,985 -368  
Jun25 240506 95.71 95.80 95.71 95.75 +0.03 16,556 110,488 +1,168  
Sep25 240506 95.80 95.89 95.80 95.84 +0.02 6,722 94,262 -1,914  
Dec25 240506 95.87 95.96 95.86 95.90 +0.02 10,930 99,091 -1,986  
Mar26 240506 95.91 95.99 95.90 95.94 +0.02 4,096 51,340 +704  
Jun26 240506 95.95 95.95 95.94 95.95 +0.02 50 5,233 +30  
Sep26 240506 95.94 95.95 95.94 95.95 +0.03 2 519 -2  
Total Volume and Open Interest 171,687 1,343,368 +6,271  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240506 95.56 95.65 95.56 95.61 +0.04 150,580 1,089,092 +2,965  
Sep24 240506 95.61 95.61 95.61 95.61 +0.04        
Total Volume and Open Interest 150,580 1,089,092 +2,965  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240506 95.96 96.05 95.95 95.98 +0.01 144,450 829,165 -833  
Sep24 240506 95.98 95.98 95.98 95.98 +0.01        
Total Volume and Open Interest 144,450 829,165 -833  
Gold(CMX) Weekly Monthly
Jun24 240506 2312.8 2341.9 2300.6 2331.2 +22.6 231,400 380,105 -10,017 Hover/Click
Aug24 240506 2335.1 2363.8 2322.7 2353.4 +22.8 28,117 99,253 +8,779 Hover/Click
Oct24 240506 2355.7 2386.0 2345.0 2375.9 +23.2 962 13,408 +15 Hover/Click
Dec24 240506 2369.3 2408.8 2367.9 2398.5 +23.6 2,429 24,078 +500 Hover/Click
Feb25 240506 2400.1 2429.9 2400.1 2420.8 +23.8 235 3,082 +30 Hover/Click
Apr25 240506 2438.8 2448.9 2437.3 2439.9 +23.7 73 2,060 +18 Hover/Click
Jun25 240506 2459.9 2459.9 2459.9 2459.9 +23.7 8 1,223 +1 Hover/Click
Aug25 240506 2478.8 2478.8 2478.8 2478.8 +23.7 5 18 -5 Hover/Click
Oct25 240506 2496.8 2496.8 2496.8 2496.8 +23.7 10 26 +0 Hover/Click
Dec25 240506 2496.7 2515.0 2495.6 2514.8 +23.7 13 1,897 +0 Hover/Click
Feb26 240506 2535.0 2535.0 2535.0 2535.0 +23.7       Hover/Click
Total Volume and Open Interest 263,509 525,542 -555  
Silver(CMX) Weekly Monthly
May24 240506 2695.0 2739.0 2695.0 2736.9 +92.4 194 750 -15 Hover/Click
Jul24 240506 2681.0 2773.0 2665.5 2761.4 +92.4 65,986 132,767 -2,987 Hover/Click
Sep24 240506 2708.5 2800.5 2694.5 2789.8 +92.6 2,781 13,293 +562 Hover/Click
Dec24 240506 2753.0 2837.5 2734.0 2829.1 +93.4 1,010 12,360 +79 Hover/Click
Mar25 240506 2819.0 2871.0 2819.0 2868.1 +94.0 124 1,456 -27 Hover/Click
May25 240506 2890.5 2901.0 2890.5 2894.2 +94.3 73 128 +10 Hover/Click
Jul25 240506 2917.7 2917.7 2917.7 2917.7 +94.3 0 37 +0 Hover/Click
Total Volume and Open Interest 71,042 162,838 -2,364  
Platinum(NYMEX) Weekly Monthly
Jul24 240506 965.6 978.6 956.3 964.9 -0.4 28,691 66,477 -471 Hover/Click
Oct24 240506 980.0 989.9 968.2 976.2 -0.6 906 11,436 +140 Hover/Click
Jan25 240506 980.4 1000.0 980.4 986.8 -0.7 170 1,461 +16 Hover/Click
Apr25 240506 1000.0 1009.0 989.0 996.6 -0.8 68 128 +15 Hover/Click
Total Volume and Open Interest 29,932 79,956 -321  
Palladium(NYMEX) Weekly Monthly
Jun24 240506 954.50 991.50 942.50 983.20 +34.80 4,529 22,157 +152 Hover/Click
Sep24 240506 963.00 998.50 960.00 991.60 +34.80 1,412 3,341 +721 Hover/Click
Dec24 240506 1003.60 1003.60 1003.60 1003.60 +34.20 228 152 +109 Hover/Click
Total Volume and Open Interest 6,169 25,664 +982  
Copper(CMX) Weekly Monthly
May24 240506 459.25 464.70 458.40 463.45 +6.10 879 4,109 -293 Hover/Click
Jul24 240506 457.55 463.85 453.55 461.50 +5.80 75,357 188,458 +2,171 Hover/Click
Sep24 240506 458.45 464.90 454.80 462.80 +5.85 9,665 53,400 +1,462 Hover/Click
Dec24 240506 461.50 466.50 457.10 464.45 +5.75 3,441 39,440 +510 Hover/Click
Mar25 240506 463.00 466.90 462.60 464.95 +5.60 487 6,615 +88 Hover/Click
Total Volume and Open Interest 90,948 301,587 +3,924  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240506 38920 39028 38834 38997 +165 148,517 92,811 -573 Hover/Click
Sep24 240506 39240 39399 39219 39377 +166 224 474 -6 Hover/Click
Dec24 240506 39415 39415 39415 39415 +160 0 16 +0 Hover/Click
Mar25 240506 39642 39642 39642 39642 +162 0 3 +0 Hover/Click
Total Volume and Open Interest 148,741 93,304 -579  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240506 38921 39028 38833 38997 +165 90,864 18,033 +1,042 Hover/Click
Sep24 240506 39264 39394 39216 39377 +166 360 703 +59 Hover/Click
Dec24 240506 39415 39415 39415 39415 +160 1 9 +1 Hover/Click
Mar25 240506 39642 39642 39642 39642 +162 0 1 +0 Hover/Click
Total Volume and Open Interest 91,225 18,746 +1,102  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240506 5166.75 5207.75 5155.75 5206.50 +51.75 1,604,172 1,988,309 +9,208 Hover/Click
Sep24 240506 5223.25 5265.50 5213.25 5264.75 +52.75 4,462 27,075 +1,666 Hover/Click
Dec24 240506 5270.50 5321.25 5268.25 5320.75 +53.50 119 3,507 -32 Hover/Click
Mar25 240506 5330.00 5374.50 5330.00 5374.50 +53.25 0 280 +0 Hover/Click
Total Volume and Open Interest 1,608,781 2,019,947 +10,856  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240506 5166.50 5207.75 5155.50 5206.50 +51.75 946,743 249,617 -2,584 Hover/Click
Sep24 240506 5223.50 5267.00 5213.50 5264.75 +52.75 2,305 3,394 +98 Hover/Click
Dec24 240506 5276.00 5322.25 5269.75 5320.75 +53.50 62 295 -2 Hover/Click
Mar25 240506 5362.00 5374.50 5362.00 5374.50 +53.25 0 25 +0 Hover/Click
Total Volume and Open Interest 949,111 253,337 -2,488  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240506 18047.50 18201.25 17983.75 18195.50 +194.75 556,949 235,818 +550 Hover/Click
Sep24 240506 18255.75 18423.50 18208.50 18419.00 +196.25 1,294 3,175 +82 Hover/Click
Dec24 240506 18434.50 18630.50 18422.75 18630.50 +196.00 137 139 -20 Hover/Click
Total Volume and Open Interest 558,380 239,141 +612  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240506 18046.75 18201.75 17983.75 18195.50 +194.75 1,166,459 72,296 -2,011 Hover/Click
Sep24 240506 18258.50 18421.00 18207.25 18419.00 +196.25 3,660 3,210 -73 Hover/Click
Dec24 240506 18490.00 18630.50 18429.25 18630.50 +196.00 75 302 -10 Hover/Click
Total Volume and Open Interest 1,170,194 75,847 -2,094  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240506 2957.00 2986.40 2950.20 2985.70 +40.90 11,078 35,359 +196 Hover/Click
Sep24 240506 3000.00 3007.00 3000.00 3007.00 +37.20 0 2 +0 Hover/Click
Dec24 240506 3025.00 3025.00 3025.00 3025.00 +40.50       Hover/Click
Total Volume and Open Interest 11,078 35,361 +196  
Volatility Index(CBOE)
May24 240506 14.55 14.60 14.15 14.20 -0.39 97,898 153,948 +275  
Jun24 240506 15.10 15.13 14.70 14.79 -0.38 60,570 99,608 +5,820  
Jul24 240506 15.85 15.85 15.42 15.49 -0.40 24,854 51,909 +4,346  
Aug24 240506 16.38 16.38 16.00 16.01 -0.43 15,731 31,660 +3,068  
Total Volume and Open Interest 212,185 392,415 +14,717  
S & P 600(CME)
Jun24 240506 1321.10 1321.10 1321.10 1321.10 +13.30 0 584 +0  
Sep24 240506 1335.90 1335.90 1335.90 1335.90 +12.90        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240506 2052.90 2075.50 2047.50 2071.10 +25.30 197,735 467,712 -3,618 Hover/Click
Sep24 240506 2072.50 2096.40 2072.50 2092.90 +25.50 185 1,040 +21 Hover/Click
Dec24 240506 2111.50 2111.50 2111.50 2111.50 +24.40       Hover/Click
Total Volume and Open Interest 197,920 468,752 -3,597  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240506 2053.00 2075.50 2047.40 2071.10 +25.30 74,637 25,855 -778 Hover/Click
Sep24 240506 2073.90 2096.60 2069.60 2092.90 +25.50 380 2,667 -27 Hover/Click
Dec24 240506 2111.00 2115.00 2111.00 2111.50 +24.40 0 14 +0 Hover/Click
Total Volume and Open Interest 75,038 28,541 -821  
Nikkei 225(CME)
Jun24 240506 38395 38925 38395 38905 +520 7,938 15,789 -55  
Sep24 240506 38645 38960 38635 38935 +490 154 31 -40  
Total Volume and Open Interest 8,092 15,820 -95  
Nikkei 225(SGX) Weekly Monthly
Jun24 240506 37900 38640 37745 38620 +760 22,198 104,840 -419  
Sep24 240506 38050 38570 38050 38570 +760 0 440 +0  
Dec24 240506 38350 38350 38350 38350 +760 0 4,737 +0  
Total Volume and Open Interest 22,200 113,344 -417  
Nikkei 225 Mini(JPX)
Jun24 240502 38210 38500 37750 38190 -20 786,436 426,727 -93,637  
Sep24 240502 38180 38455 37725 38170 -40 17,669 14,328 -1,183  
Dec24 240502 37950 38225 37500 37930 -20 1,839 5,545 -624  
Total Volume and Open Interest 841,940 522,040 -97,689  
Nikkei 225(JPX)
Jun24 240502 38220 38490 37760 38190 -20 46,703 212,971 -7,561  
Sep24 240502 38140 38430 37740 38170 -40 172 8,291 -39  
Dec24 240502 37900 38000 37560 37930 -20 2 42,681 +4  
Total Volume and Open Interest 46,878 285,509 -7,582  
Nikkei 225(CME) Yen
Jun24 240506 38380 38905 38370 38880 +520 22,515 46,532 +557  
Sep24 240506 38580 38840 38540 38840 +505 0 15 +0  
Dec24 240506 38545 38545 38545 38545 -235        
Total Volume and Open Interest 22,515 46,549 +557  
Nikkei 225(CME) e-Mini Yen
Jun24 240506 38880 38880 38880 38880 +520 0 1 +0  
Sep24 240506 38840 38840 38840 38840 +505        
Dec24 240506 38545 38545 38545 38545 -235        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240506 7956.0 8024.5 7948.5 7987.0 +43.0 52,317 231,678 +10,917  
Jun24 240506 7915.5 7958.5 7915.5 7943.0 +43.0 181 2,610 -48  
Jul24 240506 7962.0 7962.0 7962.0 7962.0 +43.0        
Sep24 240506 8016.0 8016.0 8016.0 8016.0 +43.0        
Dec24 240506 8066.5 8066.5 8066.5 8066.5 +43.0 0 17 +0  
Mar25 240506 8128.0 8128.0 8128.0 8128.0 +43.0        
Total Volume and Open Interest 52,498 234,305 +10,869  
Hang Seng Index(HKFE) Weekly Monthly
May24 240506 18413 18694 18334 18524 +113 125,044 123,071 -3,292  
Jun24 240506 18370 18608 18277 18468 +113 1,583 10,822 +448  
Jul24 240506 18434 18434 18327 18327 +112 160 162 +150  
Total Volume and Open Interest 127,327 144,953 -2,569  
DAX(EUREX) Weekly Monthly
Jun24 240506 18200.0 18370.0 18163.0 18320.0 +171.0 46,059 66,976 -779  
Sep24 240506 18381.0 18509.0 18381.0 18502.0 +171.0 7 82 +1  
Dec24 240506 18674.0 18674.0 18674.0 18674.0 +171.0 1 149 +1  
Total Volume and Open Interest 46,067 67,207 -777  
Mini-DAX(EUREX)
Jun24 240506 18197.0 18369.0 18162.0 18320.0 +171.0 37,672 9,469 +283  
Sep24 240506 18417.0 18544.0 18417.0 18502.0 +171.0 12 85 -3  
Dec24 240506 18674.0 18674.0 18674.0 18674.0 +171.0 0 7 +0  
Total Volume and Open Interest 37,684 9,561 +280  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240506 4914 4955 4901 4937 +40 680,729 2,627,303 -47,436  
Sep24 240506 4957 4992 4944 4978 +41 224 6,814 +117  
Dec24 240506 5005 5005 5005 5005 +41 0 25,502 +0  
Total Volume and Open Interest 680,953 2,660,074 -47,319  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240506 11268 11372 11265 11318 +62 24,089 165,005 -3,061  
Sep24 240506 11330 11355 11330 11351 +60 0 75 -2  
Dec24 240506 11387 11387 11387 11387 +60 0 1,202 +0  
Total Volume and Open Interest 24,089 166,290 -3,063  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240503 8200.50 8262.50 8198.50 8222.50 +35.00 87,511 551,823 +329  
Sep24 240503 8242.00 8269.50 8242.00 8255.00 +35.00 6 155 +1  
Dec24 240503 8310.50 8310.50 8310.50 8310.50 +35.50 20 195 +20  
Total Volume and Open Interest 87,537 552,173 +350  
SPI 200(SFE) Weekly Monthly
Jun24 240506 7639.0 7697.0 7625.0 7696.0 +52.0 38,911 262,904 +105  
Sep24 240506 7673.0 7673.0 7673.0 7673.0 +52.0 0 48 +0  
Dec24 240506 7656.0 7656.0 7656.0 7656.0 +52.0 0 44 +0  
Total Volume and Open Interest 38,921 263,082 +101  
FTSE MIB(ISE)
Jun24 240506 33435.00 33825.00 33430.00 33726.00 +360.00 12,576 116,450 +1,222  
Sep24 240506 33865.00 33876.00 33865.00 33876.00 +360.00 7 224 +2  
Dec24 240506 33816.00 33816.00 33816.00 33816.00 +360.00        
Total Volume and Open Interest 12,583 116,674 +1,224  
KOSPI 200(KFE)
Jun24 240503 369.30 370.25 364.50 364.50 -0.85 205,812 244,521 +1,759  
Sep24 240503 371.10 372.00 366.65 366.65 -0.85 343 10,973 +539  
Dec24 240503 371.65 371.65 371.65 371.65 +0.95 0 15,844 +0  
Total Volume and Open Interest 206,155 276,503 +2,298  
GSCI(CME) Weekly Monthly
May24 240506 578.50 579.15 578.00 578.00 +4.60 7 557 +3  
Jun24 240506 578.90 578.90 578.90 578.90 +5.15 0 4 +0  
Jul24 240506 576.40 576.40 576.40 576.40 +0.15        
Total Volume and Open Interest 7 561 +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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9