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 07, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240507 1234.50 1240.50 1230.00 1232.25 -2.50 486 193 -410 Hover/Click
Jul24 240507 1247.00 1256.50 1240.25 1246.50 -2.25 227,964 378,455 -10,232 Hover/Click
Aug24 240507 1243.00 1253.75 1237.50 1245.50 -0.50 37,560 43,368 +759 Hover/Click
Sep24 240507 1221.25 1233.50 1216.25 1229.50 +5.25 16,833 25,948 -63 Hover/Click
Nov24 240507 1218.00 1230.50 1212.75 1228.00 +8.25 98,843 180,023 -818 Hover/Click
Jan25 240507 1226.50 1240.00 1222.75 1238.25 +8.50 12,930 32,833 +1,959 Hover/Click
Mar25 240507 1223.00 1235.25 1217.75 1233.25 +8.00 13,614 53,309 +2,379 Hover/Click
May25 240507 1223.75 1236.50 1218.50 1235.00 +8.75 4,057 16,566 +657 Hover/Click
Jul25 240507 1229.00 1241.75 1223.25 1240.50 +9.25 1,906 8,081 +363 Hover/Click
Aug25 240507 1232.75 1232.75 1232.75 1232.75 +9.75 7 63 +5 Hover/Click
Sep25 240507 1199.00 1211.00 1199.00 1211.00 +9.75 3 101 +1 Hover/Click
Nov25 240507 1193.00 1203.75 1187.25 1203.25 +9.00 1,357 7,479 +530 Hover/Click
Jan26 240507 1207.00 1211.25 1207.00 1211.25 +9.00 4 31 +2 Hover/Click
Mar26 240507 1209.75 1209.75 1209.75 1209.75 +9.00 0 29 +0 Hover/Click
Total Volume and Open Interest 415,565 746,746 -4,868  
Soybean Meal(CBOT) Weekly Monthly
May24 240507 381.70 381.90 377.40 377.40 -3.80 180 387 -104 Hover/Click
Jul24 240507 386.50 390.00 382.10 383.20 -4.40 129,991 247,316 -3,882 Hover/Click
Aug24 240507 384.60 386.90 380.00 381.20 -3.90 26,576 40,196 +1,661 Hover/Click
Sep24 240507 381.80 383.90 377.70 379.50 -3.10 19,775 33,545 +1,243 Hover/Click
Oct24 240507 379.50 381.00 375.10 377.90 -2.20 18,313 23,241 +1,573 Hover/Click
Dec24 240507 380.50 382.20 376.60 380.00 -1.20 51,816 83,163 +4,081 Hover/Click
Jan25 240507 380.00 382.10 376.60 380.30 -0.50 7,636 12,928 +832 Hover/Click
Mar25 240507 377.40 379.70 373.90 378.20 +0.10 7,935 11,258 +1,454 Hover/Click
May25 240507 376.50 378.60 372.60 377.40 +0.50 1,951 3,855 +527 Hover/Click
Jul25 240507 374.20 379.40 373.20 378.20 +0.70 489 2,722 +3 Hover/Click
Total Volume and Open Interest 264,937 460,723 +7,372  
Soybean Oil(CBOT) Weekly Monthly
May24 240507 43.50 43.88 43.50 43.85 +0.68 158 959 -9 Hover/Click
Jul24 240507 43.99 44.76 43.72 44.50 +0.66 85,096 275,332 -1,636 Hover/Click
Aug24 240507 44.18 44.98 43.94 44.75 +0.69 22,563 53,229 -574 Hover/Click
Sep24 240507 44.31 45.09 44.07 44.93 +0.73 17,706 35,297 -625 Hover/Click
Oct24 240507 44.33 45.13 44.14 45.01 +0.74 10,427 24,875 +567 Hover/Click
Dec24 240507 44.69 45.45 44.43 45.35 +0.76 32,272 114,101 -2,400 Hover/Click
Jan25 240507 44.89 45.62 44.64 45.54 +0.72 6,690 19,578 +398 Hover/Click
Mar25 240507 45.07 45.81 44.83 45.72 +0.67 7,459 16,344 +1,426 Hover/Click
May25 240507 45.32 46.04 45.09 45.97 +0.67 1,173 4,875 +263 Hover/Click
Jul25 240507 45.55 46.24 45.31 46.19 +0.67 795 2,807 +232 Hover/Click
Total Volume and Open Interest 184,590 552,598 -2,296  
Canola(WCE) Weekly Monthly
May24 240507 653.1 653.1 653.1 653.1 +6.2       Hover/Click
Jul24 240507 659.6 669.1 658.1 667.1 +6.2 51,818 150,622 -6,325 Hover/Click
Nov24 240507 674.6 682.1 673.0 681.4 +6.0 21,056 70,094 +2,785 Hover/Click
Jan25 240507 681.7 687.5 679.6 686.7 +4.9 3,262 11,048 +867 Hover/Click
Mar25 240507 682.6 689.7 682.0 689.5 +4.8 396 1,656 +79 Hover/Click
May25 240507 682.9 687.6 682.9 687.6 +4.6 61 178 +39 Hover/Click
Total Volume and Open Interest 76,598 233,654 -2,551  
Corn(CBOT) Weekly Monthly
May24 240507 457.00 459.50 453.75 453.75 -3.25 1,907 2,361 -1,159 Hover/Click
Jul24 240507 468.50 472.00 466.00 467.00 -2.00 248,355 690,098 -5,449 Hover/Click
Sep24 240507 476.50 479.75 474.50 476.50 -0.25 64,230 235,392 -668 Hover/Click
Dec24 240507 488.50 491.25 486.00 488.50 unch 103,457 386,400 +9,179 Hover/Click
Mar25 240507 500.00 502.75 497.50 500.25 +0.25 15,851 57,939 +1,386 Hover/Click
May25 240507 507.00 509.75 505.00 508.00 +0.50 4,358 13,657 +290 Hover/Click
Jul25 240507 511.75 514.75 510.25 513.75 +1.00 5,297 28,185 -1 Hover/Click
Sep25 240507 493.50 495.00 491.00 493.50 +0.50 380 3,401 +99 Hover/Click
Dec25 240507 495.75 498.25 494.25 496.75 +0.25 2,763 29,494 +985 Hover/Click
Mar26 240507 507.00 508.25 505.25 507.25 +0.50 101 785 +47 Hover/Click
Total Volume and Open Interest 447,257 1,450,836 +5,003  
Wheat(CBOT) Weekly Monthly
May24 240507 635.00 635.00 624.75 624.75 -7.50 148 184 -75 Hover/Click
Jul24 240507 645.75 653.75 636.00 642.75 -6.00 107,311 202,137 -1,325 Hover/Click
Sep24 240507 666.00 673.25 656.00 663.75 -4.75 27,407 69,688 +1,834 Hover/Click
Dec24 240507 690.50 697.00 681.00 689.00 -4.25 24,126 71,790 +1,186 Hover/Click
Mar25 240507 708.75 714.50 699.50 708.00 -3.50 6,421 14,158 +625 Hover/Click
May25 240507 717.00 722.25 708.75 716.75 -3.00 2,023 3,845 +131 Hover/Click
Total Volume and Open Interest 170,277 367,209 +2,991  
Wheat(KCBT) Weekly Monthly
May24 240507 677.00 677.25 670.00 673.75 -11.25 5 7 -5 Hover/Click
Jul24 240507 671.25 678.75 654.75 664.00 -11.25 64,539 123,530 -7,018 Hover/Click
Sep24 240507 683.50 689.00 666.50 676.25 -10.00 32,033 54,917 +4,781 Hover/Click
Dec24 240507 703.00 708.50 686.50 696.50 -9.50 14,202 40,527 +2,122 Hover/Click
Mar25 240507 716.75 723.50 703.00 712.50 -8.75 2,808 6,922 +368 Hover/Click
May25 240507 727.00 728.00 708.75 718.50 -7.25 690 1,367 +0 Hover/Click
Jul25 240507 710.00 715.00 698.00 712.25 -2.25 348 1,055 +104 Hover/Click
Total Volume and Open Interest 114,817 228,585 +383  
Wheat(MGE) Weekly Monthly
May24 240507 708.25 708.25 708.25 708.25 unch       Hover/Click
Jul24 240507 722.25 727.00 710.50 719.00 -6.50 9,142 28,776 -1,338 Hover/Click
Sep24 240507 727.50 731.00 715.25 724.75 -6.00 2,477 10,605 +489 Hover/Click
Dec24 240507 740.50 742.75 730.50 736.75 -6.00 1,075 6,578 +40 Hover/Click
Mar25 240507 750.00 753.00 742.00 746.00 -6.25 288 1,271 +147 Hover/Click
May25 240507 748.50 748.50 745.75 748.50 -6.25 62 170 +35 Hover/Click
Total Volume and Open Interest 13,088 47,529 -598  
Oats(CBOT) Weekly Monthly
May24 240507 397.00 397.00 393.00 397.00 +1.75 15 22 +1 Hover/Click
Jul24 240507 397.00 400.00 389.00 399.50 +2.50 881 2,816 +264 Hover/Click
Sep24 240507 377.25 382.00 377.25 379.25 +2.00 24 44 +4 Hover/Click
Dec24 240507 373.00 375.00 370.00 374.75 +2.00 66 729 +16 Hover/Click
Total Volume and Open Interest 986 3,617 +285  
Rough Rice(CBOT) Weekly Monthly
May24 240507 18.41 18.41 18.30 18.30 -0.11 12 104 -3 Hover/Click
Jul24 240507 18.58 18.68 18.35 18.39 -0.18 333 5,312 -40 Hover/Click
Sep24 240507 15.35 15.44 15.35 15.42 +0.07 307 3,325 +208 Hover/Click
Nov24 240507 15.41 15.44 15.40 15.42 +0.05 36 194 +12 Hover/Click
Total Volume and Open Interest 717 9,016 +186  
Live Cattle(CME) Weekly Monthly
Jun24 240507 177.700 178.985 177.435 177.630 +0.645 17,218 96,718 -1,468 Hover/Click
Aug24 240507 175.250 176.500 175.050 175.535 +1.100 10,887 77,426 +891 Hover/Click
Oct24 240507 178.600 179.735 178.435 178.935 +1.055 6,041 46,008 +563 Hover/Click
Dec24 240507 182.900 183.985 182.685 183.200 +1.050 4,194 30,890 -232 Hover/Click
Feb25 240507 186.235 187.400 186.080 186.685 +1.055 1,662 12,197 +7 Hover/Click
Apr25 240507 188.350 189.580 188.350 188.880 +0.930 513 7,883 +8 Hover/Click
Total Volume and Open Interest 40,668 276,392 -204  
Feeder Cattle(CME) Weekly Monthly
May24 240507 241.700 243.750 241.330 242.150 +0.750 1,741 7,076 -454 Hover/Click
Aug24 240507 253.600 255.830 253.300 254.435 +1.555 5,523 22,337 -164 Hover/Click
Sep24 240507 254.685 256.630 254.400 255.450 +1.570 1,590 6,649 -31 Hover/Click
Oct24 240507 255.350 257.085 254.950 256.000 +1.670 1,225 5,773 +107 Hover/Click
Nov24 240507 255.750 256.500 254.535 255.435 +1.685 618 3,841 +19 Hover/Click
Jan25 240507 253.200 253.550 252.200 252.580 +1.595 277 2,547 -31 Hover/Click
Mar25 240507 251.250 252.435 251.250 251.550 +1.650 47 321 +1 Hover/Click
Total Volume and Open Interest 11,022 48,605 -553  
Lean Hogs(CME) Weekly Monthly
May24 240507 92.700 93.100 92.300 92.530 +0.350 1,005 3,608 -312  
Jun24 240507 98.850 100.550 98.100 98.330 +0.150 22,266 83,658 -3,196 Hover/Click
Jul24 240507 102.850 104.550 102.400 102.500 +0.350 9,941 53,516 +508 Hover/Click
Aug24 240507 101.700 103.180 101.500 101.830 +0.630 4,701 44,064 +91 Hover/Click
Oct24 240507 84.500 85.800 84.300 84.700 +0.370 2,981 55,674 -253 Hover/Click
Dec24 240507 76.480 77.400 76.180 76.550 +0.320 3,161 38,274 -216 Hover/Click
Feb25 240507 80.300 81.100 80.000 80.430 +0.380 1,212 10,441 +197 Hover/Click
Apr25 240507 84.430 84.930 83.980 84.380 +0.380 244 4,097 +17 Hover/Click
Total Volume and Open Interest 45,559 295,033 -3,160  
Class III Milk(CME) Weekly Monthly
May24 240507 18.45 18.45 18.26 18.33 -0.10 415 4,243 +1 Hover/Click
Jun24 240507 19.43 19.50 19.24 19.43 -0.02 942 4,628 +90 Hover/Click
Jul24 240507 19.36 19.46 19.18 19.26 -0.17 312 2,502 +39 Hover/Click
Aug24 240507 19.39 19.39 19.22 19.22 -0.12 127 1,557 -4 Hover/Click
Sep24 240507 19.25 19.32 19.20 19.28 -0.11 39 1,429 +10 Hover/Click
Oct24 240507 19.09 19.15 19.01 19.12 -0.03 46 1,205 +25 Hover/Click
Nov24 240507 18.68 18.94 18.68 18.92 +0.05 25 1,213 +16 Hover/Click
Dec24 240507 18.34 18.50 18.34 18.45 +0.02 18 1,065 +11 Hover/Click
Jan25 240507 18.20 18.20 18.20 18.20 unch 5 642 +5 Hover/Click
Feb25 240507 18.14 18.15 18.14 18.15 +0.11 0 645 +0 Hover/Click
Mar25 240507 18.15 18.15 18.10 18.10 unch 0 590 +0 Hover/Click
Apr25 240507 18.12 18.12 18.12 18.12 +0.03 0 382 +0 Hover/Click
May25 240507 18.20 18.20 18.20 18.20 +0.06 0 378 +0 Hover/Click
Total Volume and Open Interest 1,999 21,362 +228  
Cocoa(ICE) Weekly Monthly
May24 240507 9593 9593 9593 9593 +1022 4 1 -4 Hover/Click
Jul24 240507 7527 8688 7407 8610 +1022 10,373 48,891 -1,008 Hover/Click
Sep24 240507 7188 8220 7005 8133 +967 5,048 33,188 -122 Hover/Click
Dec24 240507 6599 7515 6463 7429 +813 3,290 36,766 -435 Hover/Click
Mar25 240507 6035 6782 5907 6689 +653 1,229 15,524 +179 Hover/Click
May25 240507 5801 6419 5687 6331 +540 395 7,149 +18 Hover/Click
Jul25 240507 5640 6253 5574 6120 +465 196 5,127 -7 Hover/Click
Total Volume and Open Interest 20,663 148,807 -1,366  
Coffee "C"(ICE) Weekly Monthly
May24 240507 196.60 199.00 196.60 199.00 -1.70 7 265 -59 Hover/Click
Jul24 240507 194.10 197.30 192.15 196.65 +1.45 24,498 108,817 -355 Hover/Click
Sep24 240507 193.40 196.10 191.00 195.40 +1.25 12,424 60,917 +1,071 Hover/Click
Dec24 240507 191.85 194.75 189.80 194.25 +1.40 8,210 35,010 +436 Hover/Click
Mar25 240507 191.05 194.20 189.45 193.70 +1.30 2,560 12,677 -22 Hover/Click
May25 240507 190.45 193.70 189.15 193.20 +1.35 741 4,490 +161 Hover/Click
Total Volume and Open Interest 49,457 231,026 +1,146  
Orange Juice(ICE) Weekly Monthly
May24 240507 390.75 392.15 390.50 392.15 +5.40 0 50 +0 Hover/Click
Jul24 240507 366.20 373.50 366.20 372.20 +5.45 660 7,135 +71 Hover/Click
Sep24 240507 369.70 370.50 367.40 370.25 +4.75 188 998 +12 Hover/Click
Nov24 240507 366.30 367.50 366.30 367.50 +4.00 71 283 +65 Hover/Click
Jan25 240507 364.70 364.70 364.70 364.70 +4.00 4 50 +3 Hover/Click
Mar25 240507 358.30 358.30 358.30 358.30 +4.00 0 3 +0 Hover/Click
Total Volume and Open Interest 923 8,520 +151  
Sugar #11(ICE) Weekly Monthly
Jul24 240507 19.50 20.00 19.38 19.95 +0.47 32,335 367,931 +1,431 Hover/Click
Oct24 240507 19.45 19.98 19.35 19.93 +0.48 17,800 192,470 +2,809 Hover/Click
Mar25 240507 19.70 20.19 19.60 20.16 +0.45 6,417 115,560 +157 Hover/Click
May25 240507 19.14 19.56 19.06 19.54 +0.36 2,417 53,648 +260 Hover/Click
Jul25 240507 18.91 19.26 18.83 19.25 +0.30 1,186 37,566 -4 Hover/Click
Oct25 240507 19.01 19.25 18.90 19.25 +0.23 442 28,855 +83 Hover/Click
Mar26 240507 19.19 19.42 19.19 19.42 +0.15 169 12,435 -41 Hover/Click
May26 240507 18.75 18.87 18.69 18.87 +0.08 117 4,991 -12 Hover/Click
Jul26 240507 18.51 18.56 18.43 18.56 +0.03 83 5,399 -2 Hover/Click
Total Volume and Open Interest 61,074 823,674 +4,696  
London Cocoa(LCE) Weekly Monthly
May24 240507 7074 8032 6941 7999 +536 1,226 10,991 -692 Hover/Click
Jul24 240507 6481 7503 6366 7466 +579 8,582 39,747 -477 Hover/Click
Sep24 240507 6000 6996 5900 6968 +565 6,677 47,133 -96 Hover/Click
Dec24 240507 5422 6239 5311 6191 +377 6,137 47,654 +370 Hover/Click
Mar25 240507 4895 5555 4810 5482 +204 8,234 43,231 +1,009 Hover/Click
May25 240507 4566 5212 4566 5140 +116 3,252 16,080 +446 Hover/Click
Jul25 240507 4511 5011 4477 4950 +74 1,558 11,248 +408 Hover/Click
Total Volume and Open Interest 37,049 227,687 +1,655  
London Sugar(LCE) Weekly Monthly
Aug24 240507 574.70 586.40 566.00 585.70 +13.70 4,640 47,804 +361 Hover/Click
Oct24 240507 549.40 560.80 542.90 560.00 +12.60 1,958 17,052 +29 Hover/Click
Dec24 240507 538.30 549.20 533.50 547.70 +11.60 857 10,670 +129 Hover/Click
Mar25 240507 537.70 547.50 533.80 546.40 +11.20 474 9,775 +61 Hover/Click
May25 240507 536.60 546.30 534.00 545.20 +10.80 124 3,321 +9 Hover/Click
Total Volume and Open Interest 8,120 91,898 +602  
Cotton(ICE) Weekly Monthly
May24 240507 77.00 77.00 77.00 77.00 +0.44 1 1 -1 Hover/Click
Jul24 240507 77.59 78.56 76.75 77.50 +0.44 18,829 103,749 +177 Hover/Click
Oct24 240507 77.25 77.25 76.65 76.65 +0.49 29 199 -1 Hover/Click
Dec24 240507 75.56 76.79 75.35 75.75 +0.44 9,266 82,493 +1,114 Hover/Click
Mar25 240507 77.02 78.26 76.86 77.26 +0.43 2,293 15,302 +502 Hover/Click
May25 240507 78.65 79.52 78.38 78.59 +0.35 771 2,528 +18 Hover/Click
Total Volume and Open Interest 31,708 210,242 +2,066  
Crude Oil(NYM) Weekly Monthly
Jun24 240507 78.72 79.17 77.55 78.38 -0.10 297,369 332,805 -14,683 Hover/Click
Jul24 240507 78.39 78.80 77.29 78.06 -0.08 152,591 265,336 +19,742 Hover/Click
Aug24 240507 77.97 78.38 76.96 77.68 -0.05 77,747 172,211 +5,528 Hover/Click
Sep24 240507 77.59 77.88 76.56 77.23 -0.04 61,910 134,223 +2,525 Hover/Click
Oct24 240507 77.04 77.35 76.09 76.76 -0.01 23,397 90,933 +1,341 Hover/Click
Nov24 240507 76.57 76.85 75.64 76.29 unch 16,073 48,471 -475 Hover/Click
Dec24 240507 76.07 76.39 75.20 75.84 unch 44,389 191,037 -358 Hover/Click
Jan25 240507 75.56 75.85 74.76 75.38 +0.01 6,710 45,758 +434 Hover/Click
Feb25 240507 75.07 75.31 74.34 74.92 unch 4,437 32,052 -257 Hover/Click
Mar25 240507 74.61 74.85 73.91 74.48 unch 5,650 42,555 -261 Hover/Click
Apr25 240507 74.09 74.37 73.89 74.09 +0.01 941 25,620 -66 Hover/Click
May25 240507 73.83 73.83 73.40 73.70 -0.01 1,021 24,075 +529 Hover/Click
Jun25 240507 73.47 73.73 72.76 73.34 -0.02 12,413 98,369 -489 Hover/Click
Jul25 240507 72.95 72.95 72.89 72.95 -0.03 557 22,621 +75 Hover/Click
Aug25 240507 72.55 72.58 72.54 72.57 -0.06 161 14,829 +4 Hover/Click
Sep25 240507 72.10 72.39 71.89 72.22 -0.07 662 23,398 -164 Hover/Click
Total Volume and Open Interest 733,353 1,853,619 +15,197  
e-miNY Crude Oil(NYM)
Jun24 240507 78.725 79.150 77.575 78.375 -0.100 9,350 2,776 +43  
Jul24 240507 78.575 78.775 77.325 78.050 -0.100 834 384 +16  
Aug24 240507 78.075 78.225 77.075 77.675 -0.075 19 117 +1  
Sep24 240507 77.175 77.775 77.100 77.250 -0.025 11 92 +2  
Oct24 240507 76.750 76.900 76.500 76.750 -0.025 2 16 +2  
Nov24 240507 76.275 76.750 76.100 76.300 unch 10 10 +1  
Dec24 240507 76.075 76.325 75.225 75.850 unch 16 225 +2  
Jan25 240507 75.375 75.375 75.100 75.375 unch 8 9 +0  
Feb25 240507 74.925 74.925 74.900 74.925 unch 0 1 +0  
Mar25 240507 74.500 74.500 74.500 74.500 +0.025 0 3 +0  
Total Volume and Open Interest 10,251 3,685 +68  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240507 246.78 248.14 242.70 246.56 +0.42 52,508 94,476 -1,228 Hover/Click
Jul24 240507 248.00 249.48 244.13 247.90 +0.51 26,757 50,276 +2,324 Hover/Click
Aug24 240507 249.65 250.68 245.60 249.24 +0.53 12,138 29,823 +685 Hover/Click
Sep24 240507 250.52 251.96 246.94 250.56 +0.55 14,887 47,810 -108 Hover/Click
Oct24 240507 251.80 252.72 247.96 251.44 +0.51 5,215 23,677 +0 Hover/Click
Nov24 240507 251.99 252.70 248.11 251.49 +0.46 5,045 24,345 +96 Hover/Click
Dec24 240507 250.91 252.20 247.75 251.08 +0.44 12,669 41,530 -311 Hover/Click
Jan25 240507 250.91 252.11 247.88 251.13 +0.47 3,926 12,693 -567 Hover/Click
Feb25 240507 249.14 251.22 247.88 250.34 +0.38 2,474 5,198 -294 Hover/Click
Mar25 240507 246.74 249.52 245.79 248.74 +0.24 2,893 8,329 +343 Hover/Click
Apr25 240507 244.78 247.32 244.48 246.67 +0.07 1,778 5,364 +163 Hover/Click
May25 240507 244.39 246.05 243.48 245.47 -0.04 1,630 3,585 +527 Hover/Click
Jun25 240507 244.18 245.19 241.93 244.59 -0.15 4,137 10,611 +965 Hover/Click
Jul25 240507 244.11 244.11 243.41 244.11 -0.23 394 1,017 +57 Hover/Click
Total Volume and Open Interest 147,608 370,302 +2,692  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240507 258.67 259.50 252.83 254.34 -4.48 62,535 125,048 -3,644 Hover/Click
Jul24 240507 256.00 256.50 250.31 251.83 -3.81 39,803 85,715 +715 Hover/Click
Aug24 240507 251.78 252.28 246.72 248.30 -3.05 20,320 35,941 -89 Hover/Click
Sep24 240507 246.15 246.75 241.70 243.37 -2.53 15,118 46,215 +837 Hover/Click
Oct24 240507 225.47 226.27 221.82 223.64 -1.85 5,825 24,694 +802 Hover/Click
Nov24 240507 218.81 219.58 215.58 217.02 -1.85 4,663 24,989 +393 Hover/Click
Dec24 240507 215.35 215.37 211.69 213.01 -1.66 3,850 29,423 +365 Hover/Click
Jan25 240507 212.00 212.09 209.75 211.07 -1.46 967 10,740 +96 Hover/Click
Feb25 240507 211.15 212.00 209.72 211.07 -1.30 430 2,323 +14 Hover/Click
Mar25 240507 212.59 212.93 211.93 212.72 -1.16 346 6,027 +78 Hover/Click
Total Volume and Open Interest 154,069 404,166 -466  
e-miNY RBOB Gasoline(NYM)
Jun24 240507 254.34 254.34 254.34 254.34 -4.48 0 2 +0  
Jul24 240507 251.83 251.83 251.83 251.83 -3.81        
Aug24 240507 248.30 248.30 248.30 248.30 -3.05        
Sep24 240507 243.37 243.37 243.37 243.37 -2.53        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240507 2.206 2.230 2.142 2.207 +0.012 196,381 235,929 -16,888 Hover/Click
Jul24 240507 2.476 2.493 2.423 2.471 +0.008 100,909 271,199 +5,009 Hover/Click
Aug24 240507 2.572 2.596 2.532 2.573 +0.003 32,422 110,503 +2,968 Hover/Click
Sep24 240507 2.580 2.605 2.542 2.578 +0.002 41,429 160,096 +1,211 Hover/Click
Oct24 240507 2.670 2.689 2.633 2.661 -0.006 37,820 122,843 +3,879 Hover/Click
Nov24 240507 3.055 3.069 3.017 3.040 -0.011 13,802 61,118 -210 Hover/Click
Dec24 240507 3.559 3.585 3.535 3.555 -0.017 6,367 72,004 +656 Hover/Click
Jan25 240507 3.820 3.847 3.796 3.822 -0.011 14,135 86,891 +377 Hover/Click
Feb25 240507 3.640 3.680 3.632 3.654 -0.012 2,965 37,261 -50 Hover/Click
Mar25 240507 3.241 3.276 3.225 3.244 -0.022 7,116 82,361 -309 Hover/Click
Apr25 240507 3.027 3.047 3.001 3.018 -0.019 11,687 76,390 -110 Hover/Click
May25 240507 3.058 3.084 3.038 3.053 -0.023 2,846 30,149 -192 Hover/Click
Jun25 240507 3.240 3.260 3.217 3.235 -0.018 2,407 12,591 +134 Hover/Click
Jul25 240507 3.440 3.452 3.411 3.430 -0.018 1,215 21,579 +97 Hover/Click
Aug25 240507 3.499 3.501 3.464 3.480 -0.018 823 9,838 -80 Hover/Click
Sep25 240507 3.469 3.470 3.431 3.448 -0.018 980 9,650 +272 Hover/Click
Total Volume and Open Interest 483,395 1,569,283 +407  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240507 83.72 83.88 82.41 83.16 -0.17 222,392 537,744 -16,533 Hover/Click
Aug24 240507 83.17 83.40 82.02 82.72 -0.12 129,697 344,705 +6,937 Hover/Click
Sep24 240507 82.68 82.87 81.56 82.23 -0.09 80,730 254,103 -2,582 Hover/Click
Oct24 240507 82.13 82.32 81.07 81.70 -0.08 44,102 151,427 -2,341 Hover/Click
Nov24 240507 81.63 81.80 80.59 81.21 -0.08 25,258 114,999 +2,408 Hover/Click
Dec24 240507 81.10 81.29 80.11 80.73 -0.07 62,701 254,458 -916 Hover/Click
Jan25 240507 80.64 80.76 79.65 80.26 -0.07 7,803 65,326 +293 Hover/Click
Feb25 240507 80.15 80.30 79.20 79.81 -0.06 6,275 50,269 +946 Hover/Click
Mar25 240507 79.71 79.85 78.78 79.37 -0.07 8,018 50,122 +1,062 Hover/Click
Apr25 240507 79.00 79.38 78.39 78.96 -0.08 1,566 32,688 +44 Hover/Click
May25 240507 78.89 79.03 78.12 78.59 -0.10 1,103 33,043 +262 Hover/Click
Jun25 240507 78.59 78.70 77.74 78.27 -0.11 14,873 93,712 +1,664 Hover/Click
Jul25 240507 77.91 77.94 77.91 77.94 -0.12 654 18,166 +187 Hover/Click
Aug25 240507 77.60 77.60 77.60 77.60 -0.14 359 13,845 +1 Hover/Click
Total Volume and Open Interest 632,699 2,330,428 -4,151  
Gas Oil(ICE) Weekly Monthly
May24 240507 751.75 756.50 739.50 750.25 -0.25 34,303 52,731 -7,427 Hover/Click
Jun24 240507 755.50 760.75 743.25 754.25 +0.25 83,386 171,764 -2,459 Hover/Click
Jul24 240507 758.75 763.25 747.00 757.25 +0.75 43,013 116,939 +1,477 Hover/Click
Aug24 240507 761.00 765.25 749.50 759.25 +0.75 17,895 64,864 +1,059 Hover/Click
Sep24 240507 763.25 767.50 752.00 761.50 +0.75 18,086 82,253 +864 Hover/Click
Oct24 240507 766.00 769.75 754.50 763.75 +0.50 8,584 60,415 -162 Hover/Click
Nov24 240507 761.25 766.00 752.50 760.75 +0.50 4,349 42,766 -546 Hover/Click
Dec24 240507 756.75 760.00 746.50 754.75 +0.25 15,547 93,097 -1,076 Hover/Click
Jan25 240507 753.25 757.25 744.25 752.50 +0.50 2,462 26,740 -73 Hover/Click
Feb25 240507 750.00 754.75 742.25 750.25 +0.25 1,006 13,178 +89 Hover/Click
Total Volume and Open Interest 234,654 840,228 -7,445  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240507 78.91 79.18 77.57 78.38 -0.10 40,563 96,431 +1,189 Hover/Click
Jul24 240507 78.56 78.80 77.32 78.06 -0.08 46,847 76,050 +1,021 Hover/Click
Aug24 240507 78.20 78.28 77.02 77.68 -0.06 50,331 50,733 -814 Hover/Click
Sep24 240507 77.64 77.81 76.60 77.24 -0.03 47,046 61,779 +756 Hover/Click
Oct24 240507 76.82 77.29 76.14 76.76 -0.01 21,566 17,917 +406 Hover/Click
Nov24 240507 76.33 76.63 75.69 76.29 unch 9,025 14,565 +104 Hover/Click
Dec24 240507 76.14 76.33 75.25 75.84 unch 13,193 94,325 -1,197 Hover/Click
Jan25 240507 75.38 75.38 75.38 75.38 +0.01 973 11,537 +396 Hover/Click
Feb25 240507 74.92 74.92 74.92 74.92 unch 430 5,673 +83 Hover/Click
Mar25 240507 74.53 74.53 74.49 74.49 +0.01 832 8,467 +97 Hover/Click
Apr25 240507 74.09 74.09 74.09 74.09 +0.01 171 3,524 +29 Hover/Click
May25 240507 73.70 73.70 73.70 73.70 -0.01 94 3,431 -3 Hover/Click
Jun25 240507 73.36 73.37 73.34 73.34 -0.02 2,293 21,658 -136 Hover/Click
Jul25 240507 72.95 72.95 72.95 72.95 -0.04 82 4,088 +0 Hover/Click
Aug25 240507 72.57 72.57 72.57 72.57 -0.06 31 3,666 +3 Hover/Click
Sep25 240507 72.22 72.22 72.22 72.22 -0.07 45 6,343 -3 Hover/Click
Total Volume and Open Interest 236,778 578,408 +1,997  
US Dollar Index(ICE) Weekly Monthly
Jun24 240507 105.015 105.330 104.920 105.300 +0.380 8,708 41,755 -910 Hover/Click
Sep24 240507 104.625 104.920 104.620 104.920 +0.365 33 723 +7 Hover/Click
Dec24 240507 104.570 104.570 104.570 104.570 +0.365 0 5 +0 Hover/Click
Total Volume and Open Interest 8,741 42,483 -903  
Australian Dollar(CME) Weekly Monthly
Jun24 240507 66.34 66.52 65.96 66.02 -0.34 95,246 215,029 +501 Hover/Click
Sep24 240507 66.47 66.67 66.11 66.17 -0.33 91 746 +11 Hover/Click
Dec24 240507 66.70 66.77 66.25 66.30 -0.31 5 818 +2 Hover/Click
Total Volume and Open Interest 95,399 217,428 +492  
British Pound(CME) Weekly Monthly
Jun24 240507 125.69 125.73 125.04 125.10 -0.62 55,780 220,297 +1,983 Hover/Click
Sep24 240507 125.72 125.81 125.15 125.20 -0.61 9 3,320 +1 Hover/Click
Dec24 240507 125.61 125.61 125.30 125.30 -0.61 0 1,194 +0 Hover/Click
Total Volume and Open Interest 55,828 226,872 +1,988  
Canadian Dollar(CME) Weekly Monthly
Jun24 240507 73.23 73.25 72.82 72.87 -0.39 53,444 201,545 -330 Hover/Click
Sep24 240507 73.34 73.38 72.96 73.00 -0.39 226 4,927 +60 Hover/Click
Dec24 240507 73.38 73.43 73.13 73.14 -0.40 47 2,212 +7 Hover/Click
Mar25 240507 73.57 73.57 73.26 73.28 -0.40 0 379 +0 Hover/Click
Total Volume and Open Interest 53,751 210,197 -255  
Japanese Yen(CME) Weekly Monthly
Jun24 240507 65.43 65.43 65.03 65.03 -0.37 129,279 296,573 -5,351 Hover/Click
Sep24 240507 66.29 66.29 65.91 65.91 -0.38 387 2,305 +14 Hover/Click
Dec24 240507 67.01 67.01 66.79 66.79 -0.37 35 838 +33 Hover/Click
Total Volume and Open Interest 130,894 303,178 -5,719  
Swiss Franc(CME) Weekly Monthly
Jun24 240507 110.89 110.91 110.47 110.49 -0.42 21,124 95,065 -1,385 Hover/Click
Sep24 240507 112.01 112.04 111.65 111.65 -0.41 35 469 +29 Hover/Click
Dec24 240507 113.00 113.20 112.82 112.82 -0.42 2 92 +2 Hover/Click
Total Volume and Open Interest 21,161 95,708 -1,354  
EuroFX(CME) Weekly Monthly
Jun24 240507 107.87 108.06 107.66 107.70 -0.24 110,388 641,280 -3,459 Hover/Click
Sep24 240507 108.35 108.51 108.12 108.15 -0.24 324 3,964 -138 Hover/Click
Dec24 240507 108.79 108.92 108.64 108.64 -0.24 11 2,125 +4 Hover/Click
Total Volume and Open Interest 111,023 653,044 -3,576  
Mexican Peso(CME) Weekly Monthly
Jun24 240507 588.63 590.13 586.50 587.00 -1.63 57,114 245,588 -1,709 Hover/Click
Sep24 240507 578.75 581.75 578.50 578.75 -1.50 53 118 +31 Hover/Click
Total Volume and Open Interest 57,169 245,717 -1,678  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240507 60.0900 60.2500 59.9600 59.9800 -0.1600 24,266 55,696 -774 Hover/Click
Sep24 240507 60.1900 60.2400 59.9800 59.9800 -0.1600 1 81 +0 Hover/Click
Total Volume and Open Interest 24,267 55,792 -774  
Brazilian Real(CME) Weekly Monthly
Jun24 240507 196.85 197.65 196.35 196.80 -0.05 17,839 58,054 -513 Hover/Click
Jul24 240507 195.90 197.00 195.80 196.20 -0.10 12 30 +3  
Aug24 240507 195.55 195.55 195.55 195.55 -0.10        
Sep24 240507 195.00 195.00 195.00 195.00 -0.05       Hover/Click
Total Volume and Open Interest 17,851 58,084 -510  
Bitcoin RR(CME) Weekly Monthly
May24 240507 63905 64835 63160 63365 -220 6,195 15,369 -177 Hover/Click
Jun24 240507 64410 65330 63685 63875 -225 897 8,726 +96 Hover/Click
Jul24 240507 65095 65890 64245 64410 -260 486 1,304 +173 Hover/Click
Aug24 240507 64915 66350 64770 64915 -240 14 101 +6 Hover/Click
Sep24 240507 65380 66700 65340 65380 -175 0 182 +0 Hover/Click
Total Volume and Open Interest 7,592 25,711 +98  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240507 116~080 117~070 116~040 116~220 +0~150 278,722 1,590,133 +4,859 Hover/Click
Sep24 240507 116~100 117~090 116~070 116~250 +0~160 663 3,049 +388 Hover/Click
Dec24 240507 116~250 117~020 116~250 116~250 +0~160 1 28 +0 Hover/Click
Total Volume and Open Interest 279,386 1,593,210 +5,247  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240507 108~285 109~090 108~260 109~005 +0~040 1,242,860 4,415,156 +7,185 Hover/Click
Sep24 240507 109~040 109~170 109~025 109~085 +0~040 5,467 23,017 +2,172 Hover/Click
Dec24 240507 109~265 110~005 109~120 109~175 +0~040 0 11 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240507 105~232 105~292 105~214 105~244 +0~010 804,798 6,098,063 +16,468 Hover/Click
Sep24 240507 106~022 106~092 106~012 106~042 +0~012 1,385 13,854 +146 Hover/Click
Dec24 240507 106~192 106~192 106~192 106~192 +0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240507 101~226 101~244 101~222 101~227 -0~003 540,803 4,082,117 -9,164 Hover/Click
Sep24 240507 102~016 102~033 102~012 102~016 -0~002 491 6,305 +210 Hover/Click
Dec24 240507 102~143 102~143 102~143 102~143 -0~002       Hover/Click
Total Volume and Open Interest 541,294 4,088,422 -8,954  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240507 94.955 94.970 94.950 94.960 +0.245 143,602 1,087,094 +796,401  
Sep24 240507 95.175 95.185 95.155 95.175 +0.270 272,382 1,118,520 +881,555  
Dec24 240507 95.370 95.390 95.360 95.390 +0.255 321,266 1,216,046 +890,015  
Mar25 240507 95.560 95.590 95.540 95.580 +0.195 215,821 799,660 +604,423  
Jun25 240507 95.700 95.755 95.700 95.745 +0.145 168,657 808,123 +626,452  
Sep25 240507 95.830 95.895 95.830 95.880 +0.105 120,627 710,348 +574,824  
Dec25 240507 95.955 96.010 95.945 95.995 +0.105 150,664 829,319 +642,035  
Mar26 240507 96.035 96.100 96.030 96.090 +0.120 99,950 497,049 +395,352  
Jun26 240507 96.115 96.180 96.105 96.170 +0.155 67,908 519,510 +444,474  
Sep26 240507 96.170 96.245 96.165 96.235 +0.185 63,567 388,618 +337,042  
Dec26 240507 96.225 96.295 96.215 96.290 +0.210 59,364 355,955 +295,778  
Mar27 240507 96.265 96.345 96.260 96.335 +0.230 39,242 242,652 +193,023  
Jun27 240507 96.300 96.380 96.300 96.370 +0.255 17,949 182,138 +142,237  
Sep27 240507 96.320 96.405 96.320 96.390 +0.270 21,289 172,400 +138,855  
Dec27 240507 96.330 96.415 96.330 96.400 +0.285 27,462 140,374 +102,141  
Mar28 240507 96.335 96.420 96.335 96.405 +0.295 16,400 107,992 +94,763  
Jun28 240507 96.375 96.425 96.360 96.410 +0.315 13,328 93,413 +82,922  
Sep28 240507 96.375 96.425 96.360 96.410 +0.340 14,174 71,139 +65,497  
Total Volume and Open Interest 1,871,404 10,357,054 +8,071,281  
Ultra T-Bond(CBOT)
Jun24 240507 122~21 124~02 122~16 123~10 +0~25 220,046 1,644,199 +6,569  
Sep24 240507 123~12 124~02 123~03 123~13 +0~25 20 55 +3  
Dec24 240507 124~19 124~19 124~19 124~19 +0~25        
Total Volume and Open Interest 220,066 1,644,254 +6,572  
Ultra 10-Yr T-Note(CBOT)
Jun24 240507 111~305 112~160 111~270 112~045 +0~075 365,023 2,147,959 +11,375  
Sep24 240507 112~105 112~300 112~105 112~195 +0~080 7 21 +3  
Dec24 240507 112~305 112~305 112~305 112~305 +0~080        
Total Volume and Open Interest 365,030 2,147,980 +11,378  
30 Day Federal Funds(CBOT)
May24 240507 94.673 94.673 94.670 94.670 -0.003 72,007 412,580 +5,342  
Jun24 240507 94.690 94.695 94.685 94.685 -0.005 5,412 124,529 -1,863  
Jul24 240507 94.700 94.705 94.695 94.695 -0.005 35,094 328,613 -1,005  
Aug24 240507 94.760 94.765 94.750 94.755 -0.005 53,066 218,556 +2,031  
Sep24 240507 94.805 94.815 94.800 94.805 -0.005 3,617 48,250 -85  
Oct24 240507 94.880 94.900 94.875 94.880 -0.005 15,959 137,503 -287  
Total Volume and Open Interest 223,155 1,485,877 -7,937  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240507 144.71 144.86 144.53 144.76 unch 1,689 13,180 -605 Hover/Click
Sep24 240507 144.09 144.09 144.09 144.09 unch 7 8 +7 Hover/Click
Dec24 240507 143.19 143.19 143.19 143.19 unch       Hover/Click
Total Volume and Open Interest 1,696 13,188 -598  
Euro-Buxl(EUREX)
Jun24 240507 131.74 132.76 131.66 132.68 +1.56 67,517 226,710 -9,495  
Sep24 240507 133.30 134.56 133.30 134.56 +1.96 1 290 -1  
Dec24 240507 134.54 134.54 134.54 134.54 +1.52        
Total Volume and Open Interest 67,518 227,000 -9,496  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240507 131.43 131.86 131.39 131.83 +0.59 481,729 1,312,389 -105,174 Hover/Click
Sep24 240507 132.35 132.61 132.20 132.60 +0.64 166 5,055 +52 Hover/Click
Dec24 240507 132.12 132.12 132.12 132.12 +0.48       Hover/Click
Total Volume and Open Interest 481,895 1,317,444 -105,122  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240507 117.10 117.30 117.10 117.29 +0.22 334,323 1,226,646 -97,874 Hover/Click
Sep24 240507 116.67 116.75 116.67 116.75 +0.22 0 650 +0 Hover/Click
Dec24 240507 118.52 118.52 118.52 118.52 +0.19       Hover/Click
Total Volume and Open Interest 334,323 1,227,296 -97,874  
Euro-Schatz(EUREX)
Jun24 240507 105.31 105.36 105.31 105.34 +0.01 349,415 2,309,998 -69,884  
Sep24 240507 105.69 105.69 105.69 105.69 +0.03 0 284 -1  
Dec24 240507 106.49 106.49 106.49 106.49 +0.01        
Total Volume and Open Interest 349,415 2,310,282 -69,885  
3-Mth Euribor(EUREX)
Jun24 240507 96.295 96.305 96.295 96.300 unch 2,812 4,423 +265  
Sep24 240507 96.560 96.570 96.550 96.555 -0.005 28,539 2,373 -119  
Dec24 240507 96.780 96.790 96.770 96.780 unch 26,313 3,123 -140  
Total Volume and Open Interest 87,658 42,654 -104  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240507 97~17 98~03 97~15 98~00 +1~01 253,483 635,726 -3,701 Hover/Click
Sep24 240507 97~23 98~05 97~23 98~05 +1~03 0 336 +0 Hover/Click
Total Volume and Open Interest 253,483 636,062 -3,701  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240507 96.295 96.305 96.295 96.300 unch 63,901 702,450 +36  
Sep24 240507 96.555 96.570 96.545 96.555 -0.005 67,790 456,652 -335  
Dec24 240507 96.775 96.790 96.770 96.780 unch 66,764 497,215 +1,487  
Total Volume and Open Interest 605,051 4,203,352 -19,033  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240507 95.55 95.62 95.54 95.61 +0.05 64,086 260,162 -1,920  
Sep24 240507 95.49 95.58 95.48 95.57 +0.07 53,215 312,323 +2,587  
Dec24 240507 95.53 95.62 95.50 95.61 +0.08 42,789 267,363 -1,745  
Mar25 240507 95.63 95.73 95.61 95.73 +0.09 22,987 141,571 +586  
Jun25 240507 95.74 95.86 95.72 95.85 +0.10 19,836 111,021 +533  
Sep25 240507 95.84 95.96 95.82 95.96 +0.12 18,080 93,451 -811  
Dec25 240507 95.90 96.02 95.88 96.02 +0.12 17,039 96,313 -2,778  
Mar26 240507 95.94 96.06 95.92 96.06 +0.12 6,390 49,943 -1,397  
Jun26 240507 95.96 96.07 95.96 96.07 +0.12 195 5,091 -142  
Sep26 240507 95.96 96.07 95.96 96.07 +0.12 171 573 +54  
Total Volume and Open Interest 244,788 1,338,335 -5,033  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240507 95.61 95.69 95.59 95.69 +0.08 153,713 1,095,016 +5,924  
Sep24 240507 95.69 95.69 95.69 95.69 +0.08        
Total Volume and Open Interest 153,713 1,095,016 +5,924  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240507 95.98 96.09 95.96 96.09 +0.11 199,260 830,265 +1,100  
Sep24 240507 96.09 96.09 96.09 96.09 +0.11        
Total Volume and Open Interest 199,260 830,265 +1,100  
Gold(CMX) Weekly Monthly
Jun24 240507 2334.8 2338.7 2318.2 2324.2 -7.0 191,895 378,005 -2,100 Hover/Click
Aug24 240507 2356.2 2360.9 2340.5 2346.6 -6.8 23,917 106,830 +7,577 Hover/Click
Oct24 240507 2380.0 2381.4 2363.3 2369.1 -6.8 1,534 12,647 -761 Hover/Click
Dec24 240507 2403.4 2406.0 2385.9 2391.8 -6.7 2,407 24,255 +177 Hover/Click
Feb25 240507 2426.2 2428.1 2408.0 2413.9 -6.9 260 3,118 +36 Hover/Click
Apr25 240507 2444.1 2444.3 2426.9 2432.8 -7.1 103 2,108 +48 Hover/Click
Jun25 240507 2452.7 2452.7 2452.7 2452.7 -7.2 0 1,223 +0 Hover/Click
Aug25 240507 2471.6 2471.6 2471.6 2471.6 -7.2 0 18 +0 Hover/Click
Oct25 240507 2489.6 2489.6 2489.6 2489.6 -7.2 0 26 +0 Hover/Click
Dec25 240507 2505.0 2507.6 2503.5 2507.6 -7.2 6 1,901 +4 Hover/Click
Feb26 240507 2527.8 2527.8 2527.8 2527.8 -7.2       Hover/Click
Total Volume and Open Interest 220,197 530,335 +4,793  
Silver(CMX) Weekly Monthly
May24 240507 2730.0 2744.5 2728.0 2730.3 -6.6 48 631 -119 Hover/Click
Jul24 240507 2771.5 2777.0 2739.0 2754.4 -7.0 68,063 133,998 +1,231 Hover/Click
Sep24 240507 2798.0 2804.5 2767.5 2783.1 -6.7 2,859 13,495 +202 Hover/Click
Dec24 240507 2832.5 2841.5 2807.5 2821.6 -7.5 911 12,210 -150 Hover/Click
Mar25 240507 2868.5 2880.0 2855.0 2859.9 -8.2 125 1,460 +4 Hover/Click
May25 240507 2885.5 2885.5 2885.5 2885.5 -8.7 52 131 +3 Hover/Click
Jul25 240507 2909.0 2909.0 2909.0 2909.0 -8.7 5 41 +4 Hover/Click
Total Volume and Open Interest 73,045 163,894 +1,056  
Platinum(NYMEX) Weekly Monthly
Jul24 240507 967.0 992.8 961.1 988.4 +23.5 21,624 65,983 -494 Hover/Click
Oct24 240507 978.4 1003.1 972.4 998.9 +22.7 855 11,585 +149 Hover/Click
Jan25 240507 989.1 1012.2 984.0 1008.6 +21.8 178 1,479 +18 Hover/Click
Apr25 240507 998.1 1021.1 993.6 1017.5 +20.9 72 149 +21 Hover/Click
Total Volume and Open Interest 22,791 79,651 -305  
Palladium(NYMEX) Weekly Monthly
Jun24 240507 985.50 991.50 972.00 979.70 -3.50 4,550 21,678 -479 Hover/Click
Sep24 240507 995.50 996.50 982.50 988.00 -3.60 370 3,414 +73 Hover/Click
Dec24 240507 999.00 999.00 999.00 999.00 -4.60 20 160 +8 Hover/Click
Total Volume and Open Interest 4,942 25,268 -396  
Copper(CMX) Weekly Monthly
May24 240507 463.00 463.70 459.35 462.55 -0.90 642 4,000 -109 Hover/Click
Jul24 240507 460.95 464.50 456.70 460.55 -0.95 72,959 186,095 -2,363 Hover/Click
Sep24 240507 462.35 465.55 458.30 462.00 -0.80 8,249 54,190 +790 Hover/Click
Dec24 240507 463.80 467.20 460.20 463.80 -0.65 3,338 39,156 -284 Hover/Click
Mar25 240507 464.65 466.60 460.90 464.50 -0.45 601 6,779 +164 Hover/Click
Total Volume and Open Interest 86,522 299,719 -1,868  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240507 38985 39127 38976 39027 +30 77,489 91,604 -1,207 Hover/Click
Sep24 240507 39387 39498 39355 39404 +27 129 466 -8 Hover/Click
Dec24 240507 39459 39487 39459 39459 +44 0 16 +0 Hover/Click
Mar25 240507 39685 39685 39685 39685 +43 0 3 +0 Hover/Click
Total Volume and Open Interest 77,618 92,089 -1,215  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240507 38987 39128 38972 39027 +30 59,336 17,803 -230 Hover/Click
Sep24 240507 39372 39500 39358 39404 +27 154 734 +31 Hover/Click
Dec24 240507 39376 39481 39376 39459 +44 0 9 +0 Hover/Click
Mar25 240507 39685 39685 39685 39685 +43 0 1 +0 Hover/Click
Total Volume and Open Interest 59,490 18,547 -199  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240507 5204.75 5226.75 5202.25 5213.75 +7.25 1,019,307 2,000,830 +12,521 Hover/Click
Sep24 240507 5263.75 5285.00 5261.00 5272.25 +7.50 1,380 27,960 +885 Hover/Click
Dec24 240507 5320.25 5340.75 5316.25 5328.50 +7.75 67 3,701 +194 Hover/Click
Mar25 240507 5382.00 5382.00 5382.00 5382.00 +7.50 1 280 +0 Hover/Click
Total Volume and Open Interest 1,020,755 2,033,547 +13,600  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240507 5204.50 5226.75 5202.00 5213.75 +7.25 604,527 248,130 -1,487 Hover/Click
Sep24 240507 5262.25 5285.00 5260.25 5272.25 +7.50 1,741 3,354 -40 Hover/Click
Dec24 240507 5320.75 5339.75 5319.00 5328.50 +7.75 140 311 +16 Hover/Click
Mar25 240507 5375.00 5382.00 5375.00 5382.00 +7.50 1 25 +0 Hover/Click
Total Volume and Open Interest 606,409 251,826 -1,511  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240507 18189.50 18266.25 18151.00 18199.50 +4.00 395,489 233,911 -1,907 Hover/Click
Sep24 240507 18406.00 18489.75 18378.00 18424.00 +5.00 661 3,398 +223 Hover/Click
Dec24 240507 18610.50 18697.75 18592.75 18634.75 +4.25 43 145 +6 Hover/Click
Total Volume and Open Interest 396,193 237,463 -1,678  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240507 18184.75 18267.75 18150.75 18199.50 +4.00 883,244 73,277 +981 Hover/Click
Sep24 240507 18404.00 18492.00 18376.50 18424.00 +5.00 2,136 3,395 +185 Hover/Click
Dec24 240507 18607.00 18702.50 18599.00 18634.75 +4.25 55 303 +1 Hover/Click
Total Volume and Open Interest 885,436 77,014 +1,167  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240507 2984.80 3008.00 2983.90 2992.90 +7.20 10,995 36,041 +682 Hover/Click
Sep24 240507 3030.00 3031.00 3020.90 3020.90 +13.90 1 3 +1 Hover/Click
Dec24 240507 3031.80 3031.80 3031.80 3031.80 +6.80       Hover/Click
Total Volume and Open Interest 10,996 36,044 +683  
Volatility Index(CBOE)
May24 240507 14.20 14.35 14.05 14.10 -0.10 49,406 153,835 -113  
Jun24 240507 14.72 14.85 14.60 14.71 -0.08 39,634 103,961 +4,353  
Jul24 240507 15.42 15.55 15.35 15.44 -0.05 15,451 51,935 +26  
Aug24 240507 16.00 16.08 15.90 15.99 -0.02 10,773 31,407 -253  
Total Volume and Open Interest 126,673 398,090 +5,675  
S & P 600(CME)
Jun24 240507 1332.30 1334.00 1324.20 1324.20 +3.10 0 584 +0  
Sep24 240507 1339.20 1339.20 1339.20 1339.20 +3.30        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240507 2071.20 2088.80 2069.20 2076.70 +5.60 132,243 463,690 -4,022 Hover/Click
Sep24 240507 2093.00 2110.00 2091.60 2098.60 +5.70 165 1,060 +20 Hover/Click
Dec24 240507 2116.70 2116.70 2116.70 2116.70 +5.20       Hover/Click
Total Volume and Open Interest 132,408 464,750 -4,002  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240507 2071.90 2089.00 2069.10 2076.70 +5.60 42,345 27,473 +1,618 Hover/Click
Sep24 240507 2093.30 2110.00 2091.30 2098.60 +5.70 213 2,661 -6 Hover/Click
Dec24 240507 2121.00 2121.00 2110.00 2116.70 +5.20 3 14 +0 Hover/Click
Total Volume and Open Interest 42,561 30,153 +1,612  
Nikkei 225(CME)
Jun24 240507 38905 38970 38570 38735 -170 4,690 15,932 +143  
Sep24 240507 38990 39000 38635 38795 -140 7 31 +0  
Total Volume and Open Interest 4,697 15,963 +143  
Nikkei 225(SGX) Weekly Monthly
Jun24 240507 38625 38950 38535 38860 +240 17,731 104,390 -450  
Sep24 240507 38700 38810 38640 38810 +240 14 443 +3  
Dec24 240507 38590 38590 38590 38590 +240 0 4,737 +0  
Total Volume and Open Interest 17,746 112,898 -446  
Nikkei 225 Mini(JPX)
Jun24 240507 38180 38950 37735 38880 +690 911,767 400,757 -25,970  
Sep24 240507 38150 38920 37715 38850 +680 19,038 14,162 -166  
Dec24 240507 37930 38660 37495 38620 +690 1,887 5,535 -10  
Total Volume and Open Interest 969,553 495,716 -26,324  
Nikkei 225(JPX)
Jun24 240507 38180 38950 37740 38880 +690 56,547 211,790 -1,181  
Sep24 240507 38170 38920 37720 38850 +680 266 8,369 +78  
Dec24 240507 37850 38640 37500 38620 +690 39 42,376 -305  
Total Volume and Open Interest 56,854 284,101 -1,408  
Nikkei 225(CME) Yen
Jun24 240507 38880 38945 38545 38715 -165 15,663 47,836 +1,304  
Sep24 240507 38690 38865 38555 38690 -150 2 15 +0  
Dec24 240507 38785 38785 38785 38785 +240        
Total Volume and Open Interest 15,665 47,853 +1,304  
Nikkei 225(CME) e-Mini Yen
Jun24 240507 38715 38715 38715 38715 -165 0 1 +0  
Sep24 240507 38690 38690 38690 38690 -150        
Dec24 240507 38785 38785 38785 38785 +240        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240507 8003.0 8084.5 7995.0 8066.5 +79.5 33,453 221,044 -10,634  
Jun24 240507 7962.5 8030.5 7950.5 8022.5 +79.5 4 2,532 -78  
Jul24 240507 8041.5 8041.5 8041.5 8041.5 +79.5        
Sep24 240507 8095.5 8095.5 8095.5 8095.5 +79.5        
Dec24 240507 8146.0 8146.0 8146.0 8146.0 +79.5 0 17 +0  
Mar25 240507 8207.5 8207.5 8207.5 8207.5 +79.5        
Total Volume and Open Interest 33,457 223,593 -10,712  
Hang Seng Index(HKFE) Weekly Monthly
May24 240507 18527 18638 18348 18407 -117 116,882 119,724 -3,347  
Jun24 240507 18479 18577 18295 18347 -121 1,415 10,982 +160  
Jul24 240507 18211 18211 18211 18211 -116 2 153 -9  
Total Volume and Open Interest 119,368 141,691 -3,262  
DAX(EUREX) Weekly Monthly
Jun24 240507 18373.0 18598.0 18347.0 18588.0 +268.0 36,998 65,462 -1,514  
Sep24 240507 18640.0 18773.0 18560.0 18773.0 +271.0 17 92 +10  
Dec24 240507 18888.0 18949.0 18888.0 18949.0 +275.0 0 149 +0  
Total Volume and Open Interest 37,015 65,703 -1,504  
Mini-DAX(EUREX)
Jun24 240507 18372.0 18598.0 18345.0 18588.0 +268.0 23,130 9,580 +111  
Sep24 240507 18570.0 18779.0 18563.0 18773.0 +271.0 11 85 +0  
Dec24 240507 18949.0 18949.0 18949.0 18949.0 +275.0 0 7 +0  
Total Volume and Open Interest 23,141 9,672 +111  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240507 4959 5006 4948 4999 +62 478,368 2,609,645 -17,658  
Sep24 240507 5005 5045 4991 5040 +62 15,147 21,771 +14,957  
Dec24 240507 5068 5068 5068 5068 +63 15,000 40,502 +15,000  
Total Volume and Open Interest 508,515 2,672,373 +12,299  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240507 11365 11518 11361 11510 +192 16,977 162,137 -2,868  
Sep24 240507 11505 11545 11505 11545 +194 4 78 +3  
Dec24 240507 11583 11583 11583 11583 +196 0 1,202 +0  
Total Volume and Open Interest 16,981 163,425 -2,865  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240507 8283.50 8350.50 8283.50 8330.50 +108.00 80,811 553,928 +2,105  
Sep24 240507 8358.00 8378.50 8358.00 8362.50 +107.50 6 156 +1  
Dec24 240507 8420.00 8420.00 8420.00 8420.00 +109.50 0 195 +0  
Total Volume and Open Interest 80,817 554,279 +2,106  
SPI 200(SFE) Weekly Monthly
Jun24 240507 7695.0 7816.0 7685.0 7814.0 +118.0 35,396 263,712 +808  
Sep24 240507 7790.0 7790.0 7790.0 7790.0 +117.0 0 48 +0  
Dec24 240507 7773.0 7773.0 7773.0 7773.0 +117.0 0 44 +0  
Total Volume and Open Interest 35,399 263,891 +809  
FTSE MIB(ISE)
Jun24 240507 33815.00 34135.00 33800.00 33978.00 +252.00 9,773 116,068 -382  
Sep24 240507 34080.00 34230.00 34080.00 34128.00 +252.00 1 227 +3  
Dec24 240507 34052.00 34052.00 34052.00 34052.00 +236.00        
Total Volume and Open Interest 9,774 116,295 -379  
KOSPI 200(KFE)
Jun24 240507 370.75 374.15 370.60 373.70 +9.20 201,426 245,705 +1,184  
Sep24 240507 371.05 376.00 371.05 375.65 +9.00 353 11,329 +356  
Dec24 240507 376.10 376.10 376.10 376.10 +4.45 0 15,845 +1  
Total Volume and Open Interest 201,779 278,257 +1,754  
GSCI(CME) Weekly Monthly
May24 240507 576.10 579.45 573.90 577.05 -0.95 48 580 +23  
Jun24 240507 578.30 580.40 575.45 578.30 -0.60 5 9 +5  
Jul24 240507 580.80 580.80 580.80 580.80 +4.40        
Total Volume and Open Interest 53 589 +28  
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