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 Wed May 08, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240508 1233.50 1233.50 1211.25 1212.75 -19.50 51 180 -13 Hover/Click
Jul24 240508 1244.00 1248.00 1225.50 1227.75 -18.75 189,975 369,720 -8,735 Hover/Click
Aug24 240508 1243.00 1245.50 1225.75 1227.50 -18.00 36,022 41,854 -1,514 Hover/Click
Sep24 240508 1228.25 1228.25 1212.00 1213.50 -16.00 17,134 24,470 -1,478 Hover/Click
Nov24 240508 1224.75 1226.25 1211.25 1213.00 -15.00 86,826 182,980 +2,957 Hover/Click
Jan25 240508 1235.00 1236.25 1222.50 1224.00 -14.25 12,672 35,385 +2,552 Hover/Click
Mar25 240508 1230.25 1231.25 1219.50 1220.75 -12.50 13,168 54,903 +1,594 Hover/Click
May25 240508 1232.50 1232.75 1221.75 1223.25 -11.75 3,887 16,869 +303 Hover/Click
Jul25 240508 1237.50 1237.75 1227.50 1229.00 -11.50 2,180 8,367 +286 Hover/Click
Aug25 240508 1219.25 1220.25 1217.00 1220.25 -12.50 4 67 +4 Hover/Click
Sep25 240508 1198.25 1199.50 1198.25 1199.50 -11.50 3 104 +3 Hover/Click
Nov25 240508 1201.00 1201.00 1191.25 1192.50 -10.75 1,039 7,809 +330 Hover/Click
Jan26 240508 1201.00 1201.00 1201.00 1201.00 -10.25 4 34 +3 Hover/Click
Mar26 240508 1200.00 1200.00 1200.00 1200.00 -9.75 2 29 +0 Hover/Click
Total Volume and Open Interest 362,977 743,039 -3,707  
Soybean Meal(CBOT) Weekly Monthly
May24 240508 375.20 376.90 374.80 374.80 -2.60 326 366 -21 Hover/Click
Jul24 240508 382.50 387.60 377.60 378.50 -4.70 118,811 238,928 -8,388 Hover/Click
Aug24 240508 380.30 384.50 375.20 375.70 -5.50 29,120 39,917 -279 Hover/Click
Sep24 240508 378.30 382.00 373.80 374.30 -5.20 20,423 33,554 +9 Hover/Click
Oct24 240508 376.80 380.30 372.60 373.20 -4.70 10,766 23,545 +304 Hover/Click
Dec24 240508 379.70 382.30 374.80 375.70 -4.30 46,724 84,764 +1,601 Hover/Click
Jan25 240508 379.30 382.30 375.50 376.20 -4.10 5,651 13,420 +492 Hover/Click
Mar25 240508 377.40 379.90 373.90 374.50 -3.70 3,489 12,173 +915 Hover/Click
May25 240508 375.20 379.00 373.30 374.40 -3.00 639 3,906 +51 Hover/Click
Jul25 240508 375.80 379.50 374.50 375.40 -2.80 178 2,750 +28 Hover/Click
Total Volume and Open Interest 236,263 455,403 -5,320  
Soybean Oil(CBOT) Weekly Monthly
May24 240508 43.30 44.03 43.15 43.15 -0.70 407 888 -71 Hover/Click
Jul24 240508 44.50 44.78 43.64 43.79 -0.71 90,897 268,279 -7,053 Hover/Click
Aug24 240508 44.75 45.03 43.92 44.06 -0.69 21,195 54,511 +1,282 Hover/Click
Sep24 240508 44.93 45.20 44.14 44.28 -0.65 10,999 34,789 -508 Hover/Click
Oct24 240508 45.00 45.28 44.25 44.38 -0.63 6,167 24,742 -133 Hover/Click
Dec24 240508 45.35 45.58 44.58 44.71 -0.64 32,371 116,899 +2,798 Hover/Click
Jan25 240508 45.55 45.74 44.80 44.92 -0.62 4,559 19,947 +369 Hover/Click
Mar25 240508 45.60 45.92 45.01 45.12 -0.60 4,545 17,316 +972 Hover/Click
May25 240508 46.00 46.16 45.26 45.37 -0.60 643 4,927 +52 Hover/Click
Jul25 240508 46.06 46.37 45.50 45.59 -0.60 256 2,783 -24 Hover/Click
Total Volume and Open Interest 172,111 550,319 -2,279  
Canola(WCE) Weekly Monthly
May24 240508 642.7 642.7 642.7 642.7 -10.4       Hover/Click
Jul24 240508 667.0 667.0 655.6 656.7 -10.4 47,014 146,096 -4,526 Hover/Click
Nov24 240508 680.0 681.2 672.2 673.4 -8.0 22,009 72,605 +2,511 Hover/Click
Jan25 240508 686.4 686.4 677.8 678.9 -7.8 3,752 12,647 +1,599 Hover/Click
Mar25 240508 688.9 688.9 681.9 681.9 -7.6 237 1,720 +64 Hover/Click
May25 240508 686.9 686.9 680.1 680.1 -7.5 22 189 +11 Hover/Click
Total Volume and Open Interest 73,055 233,334 -320  
Corn(CBOT) Weekly Monthly
May24 240508 452.75 452.75 444.25 445.50 -8.25 1,021 1,544 -817 Hover/Click
Jul24 240508 467.00 467.00 457.50 458.50 -8.50 208,392 675,805 -14,293 Hover/Click
Sep24 240508 476.00 476.25 467.25 468.50 -8.00 82,819 245,767 +10,375 Hover/Click
Dec24 240508 488.25 488.50 480.25 481.25 -7.25 105,088 393,177 +6,777 Hover/Click
Mar25 240508 499.75 500.25 492.75 494.00 -6.25 13,593 60,145 +2,206 Hover/Click
May25 240508 507.75 508.25 501.25 502.25 -5.75 4,184 13,602 -55 Hover/Click
Jul25 240508 513.25 513.75 507.25 508.75 -5.00 4,188 28,749 +564 Hover/Click
Sep25 240508 492.75 493.00 488.75 490.00 -3.50 432 3,516 +115 Hover/Click
Dec25 240508 496.25 496.25 491.50 492.75 -4.00 2,971 30,467 +973 Hover/Click
Mar26 240508 507.00 507.00 502.25 503.25 -4.00 62 802 +17 Hover/Click
Total Volume and Open Interest 422,818 1,456,699 +5,863  
Wheat(CBOT) Weekly Monthly
May24 240508 616.00 616.00 616.00 616.00 -8.75 52 79 -105 Hover/Click
Jul24 240508 642.25 649.25 628.25 634.00 -8.75 88,539 200,132 -2,005 Hover/Click
Sep24 240508 663.00 670.00 650.00 655.00 -8.75 30,984 72,456 +2,768 Hover/Click
Dec24 240508 688.75 694.75 676.25 680.50 -8.50 22,719 71,382 -408 Hover/Click
Mar25 240508 708.00 713.25 696.00 699.75 -8.25 6,455 15,003 +845 Hover/Click
May25 240508 717.00 721.50 705.25 708.50 -8.25 2,184 4,229 +384 Hover/Click
Total Volume and Open Interest 153,734 369,477 +2,268  
Wheat(KCBT) Weekly Monthly
May24 240508 675.00 678.00 658.25 658.25 -15.50 4 7 +0 Hover/Click
Jul24 240508 662.75 668.00 647.00 648.50 -15.50 43,683 121,951 -1,579 Hover/Click
Sep24 240508 676.00 680.25 660.25 661.50 -14.75 19,081 55,964 +1,047 Hover/Click
Dec24 240508 695.50 700.25 681.25 682.75 -13.75 10,558 41,250 +723 Hover/Click
Mar25 240508 710.50 716.25 697.75 700.00 -12.50 2,842 7,355 +433 Hover/Click
May25 240508 718.75 722.00 705.00 706.50 -12.00 790 1,482 +115 Hover/Click
Jul25 240508 715.00 715.00 700.00 701.25 -11.00 242 1,163 +108 Hover/Click
Total Volume and Open Interest 77,234 229,435 +850  
Wheat(MGE) Weekly Monthly
May24 240508 708.25 708.25 708.25 708.25 unch       Hover/Click
Jul24 240508 719.00 722.50 700.50 702.75 -16.25 5,259 28,164 -612 Hover/Click
Sep24 240508 724.75 728.50 706.50 708.75 -16.00 1,426 10,795 +190 Hover/Click
Dec24 240508 735.25 740.00 720.50 723.00 -13.75 445 6,682 +104 Hover/Click
Mar25 240508 744.75 749.25 731.25 734.00 -12.00 61 1,301 +30 Hover/Click
May25 240508 740.25 740.25 736.00 737.50 -11.00 2 171 +1 Hover/Click
Total Volume and Open Interest 7,197 47,245 -284  
Oats(CBOT) Weekly Monthly
May24 240508 396.25 396.25 396.25 396.25 -0.75 0 13 -9 Hover/Click
Jul24 240508 394.00 403.00 392.50 397.50 -2.00 893 2,975 +159 Hover/Click
Sep24 240508 379.00 383.75 370.75 377.00 -2.25 32 46 +2 Hover/Click
Dec24 240508 375.00 377.00 372.00 374.75 unch 72 763 +34 Hover/Click
Total Volume and Open Interest 997 3,803 +186  
Rough Rice(CBOT) Weekly Monthly
May24 240508 18.32 18.32 18.32 18.32 +0.02 1 93 -11 Hover/Click
Jul24 240508 18.39 18.50 18.38 18.44 +0.05 295 5,315 +3 Hover/Click
Sep24 240508 15.40 15.41 15.31 15.36 -0.06 139 3,369 +44 Hover/Click
Nov24 240508 15.39 15.39 15.34 15.39 -0.03 38 212 +18 Hover/Click
Total Volume and Open Interest 473 9,070 +54  
Live Cattle(CME) Weekly Monthly
Jun24 240508 177.685 178.080 176.250 176.485 -1.145 32,666 88,690 -8,028 Hover/Click
Aug24 240508 175.535 175.830 174.000 174.235 -1.300 24,924 82,130 +4,704 Hover/Click
Oct24 240508 179.000 179.330 177.330 177.450 -1.485 9,420 45,645 -363 Hover/Click
Dec24 240508 183.380 183.600 181.535 181.630 -1.570 4,387 30,852 -38 Hover/Click
Feb25 240508 186.685 187.080 185.080 185.200 -1.485 1,553 12,273 +76 Hover/Click
Apr25 240508 189.050 189.250 187.435 187.550 -1.330 324 7,915 +32 Hover/Click
Total Volume and Open Interest 73,381 272,777 -3,615  
Feeder Cattle(CME) Weekly Monthly
May24 240508 242.485 242.600 239.485 240.200 -1.950 2,051 6,320 -756 Hover/Click
Aug24 240508 254.735 254.950 251.685 252.400 -2.035 6,677 22,053 -284 Hover/Click
Sep24 240508 255.600 255.935 252.785 253.400 -2.050 2,143 6,804 +155 Hover/Click
Oct24 240508 256.100 256.585 253.450 254.150 -1.850 1,576 5,987 +214 Hover/Click
Nov24 240508 255.500 255.880 253.050 253.735 -1.700 362 3,839 -2 Hover/Click
Jan25 240508 252.935 252.950 250.330 251.035 -1.545 98 2,530 -17 Hover/Click
Mar25 240508 251.500 251.830 249.600 250.080 -1.470 16 322 +1 Hover/Click
Total Volume and Open Interest 12,924 47,917 -688  
Lean Hogs(CME) Weekly Monthly
May24 240508 92.350 92.850 92.000 92.530 unch 599 3,486 -122  
Jun24 240508 98.180 99.450 97.230 98.730 +0.400 38,401 75,768 -7,890 Hover/Click
Jul24 240508 102.480 103.150 101.280 102.450 -0.050 24,195 56,612 +3,096 Hover/Click
Aug24 240508 101.700 102.280 100.630 101.730 -0.100 12,585 46,340 +2,276 Hover/Click
Oct24 240508 84.850 85.380 84.030 85.200 +0.500 5,712 55,133 -541 Hover/Click
Dec24 240508 76.550 77.180 75.950 77.000 +0.450 4,663 38,128 -146 Hover/Click
Feb25 240508 80.400 81.030 79.800 80.830 +0.400 1,945 10,661 +220 Hover/Click
Apr25 240508 84.380 84.900 83.880 84.730 +0.350 159 4,140 +43 Hover/Click
Total Volume and Open Interest 88,283 291,977 -3,056  
Class III Milk(CME) Weekly Monthly
May24 240508 18.32 18.63 18.32 18.60 +0.27 191 4,236 -7 Hover/Click
Jun24 240508 19.45 20.18 19.45 20.18 +0.75 1,024 4,858 +230 Hover/Click
Jul24 240508 19.28 20.01 19.28 20.01 +0.75 377 2,488 -14 Hover/Click
Aug24 240508 19.39 19.97 19.21 19.81 +0.59 113 1,550 -7 Hover/Click
Sep24 240508 19.40 19.89 19.35 19.75 +0.47 94 1,432 +3 Hover/Click
Oct24 240508 19.25 19.61 19.19 19.52 +0.40 38 1,206 +1 Hover/Click
Nov24 240508 19.00 19.30 19.00 19.25 +0.33 23 1,205 -8 Hover/Click
Dec24 240508 18.50 18.65 18.50 18.60 +0.15 20 1,066 +1 Hover/Click
Jan25 240508 18.24 18.30 18.24 18.30 +0.10 0 642 +0 Hover/Click
Feb25 240508 18.16 18.20 18.16 18.20 +0.05 2 646 +1 Hover/Click
Mar25 240508 18.11 18.24 18.11 18.23 +0.13 1 590 +0 Hover/Click
Apr25 240508 18.20 18.24 18.20 18.24 +0.12 26 381 -1 Hover/Click
May25 240508 18.24 18.33 18.24 18.33 +0.13 26 377 -1 Hover/Click
Total Volume and Open Interest 2,111 21,711 +349  
Cocoa(ICE) Weekly Monthly
May24 240508 9617 9617 9617 9617 +24 0 1 +0 Hover/Click
Jul24 240508 8951 9078 8434 8634 +24 14,332 48,274 -617 Hover/Click
Sep24 240508 8535 8600 7973 8185 +52 8,350 32,796 -392 Hover/Click
Dec24 240508 7716 7800 7183 7395 -34 4,254 36,700 -66 Hover/Click
Mar25 240508 6906 7013 6410 6608 -81 2,522 15,404 -120 Hover/Click
May25 240508 6505 6610 6034 6229 -102 1,227 7,147 -2 Hover/Click
Jul25 240508 6161 6305 5831 6026 -94 653 5,104 -23 Hover/Click
Total Volume and Open Interest 31,932 147,634 -1,173  
Coffee "C"(ICE) Weekly Monthly
May24 240508 201.65 201.65 200.20 200.25 +1.25 2 265 +0 Hover/Click
Jul24 240508 196.55 198.35 194.40 197.55 +0.90 27,470 105,580 -3,237 Hover/Click
Sep24 240508 195.40 196.95 193.30 196.25 +0.85 16,679 59,096 -1,821 Hover/Click
Dec24 240508 194.35 195.70 192.20 195.00 +0.75 10,829 35,595 +585 Hover/Click
Mar25 240508 193.75 195.15 191.70 194.45 +0.75 3,882 12,771 +94 Hover/Click
May25 240508 192.95 194.55 191.25 194.00 +0.80 1,838 4,462 -28 Hover/Click
Total Volume and Open Interest 63,384 227,220 -3,806  
Orange Juice(ICE) Weekly Monthly
May24 240508 392.95 392.95 392.95 392.95 +0.80 31 21 -29 Hover/Click
Jul24 240508 370.20 375.00 369.50 373.00 +0.80 518 7,117 -18 Hover/Click
Sep24 240508 370.00 373.00 369.25 371.05 +0.80 46 998 +0 Hover/Click
Nov24 240508 366.00 368.00 366.00 367.80 +0.30 9 284 +1 Hover/Click
Jan25 240508 365.00 365.00 365.00 365.00 +0.30 0 50 +0 Hover/Click
Mar25 240508 358.60 358.60 358.60 358.60 +0.30 0 3 +0 Hover/Click
Total Volume and Open Interest 604 8,474 -46  
Sugar #11(ICE) Weekly Monthly
Jul24 240508 19.95 19.95 19.51 19.60 -0.35 73,884 366,496 -1,435 Hover/Click
Oct24 240508 19.95 19.95 19.54 19.63 -0.30 35,779 191,732 -738 Hover/Click
Mar25 240508 20.14 20.14 19.81 19.92 -0.24 18,726 117,022 +1,462 Hover/Click
May25 240508 19.52 19.52 19.25 19.37 -0.17 5,421 54,731 +1,083 Hover/Click
Jul25 240508 19.23 19.23 18.97 19.15 -0.10 4,625 38,343 +777 Hover/Click
Oct25 240508 19.17 19.22 19.00 19.18 -0.07 2,512 29,278 +423 Hover/Click
Mar26 240508 19.34 19.42 19.22 19.37 -0.05 1,341 12,742 +307 Hover/Click
May26 240508 18.78 18.88 18.67 18.83 -0.04 803 4,884 -107 Hover/Click
Jul26 240508 18.42 18.57 18.37 18.54 -0.02 480 5,362 -37 Hover/Click
Total Volume and Open Interest 143,690 825,438 +1,764  
London Cocoa(LCE) Weekly Monthly
May24 240508 8415 8454 7883 7929 -70 3,070 8,581 -2,410 Hover/Click
Jul24 240508 7490 7931 7351 7472 +6 7,434 40,639 +892 Hover/Click
Sep24 240508 7000 7407 6839 6976 +8 6,730 47,840 +707 Hover/Click
Dec24 240508 6191 6486 6017 6176 -15 4,963 47,776 +122 Hover/Click
Mar25 240508 5500 5769 5274 5445 -37 3,628 43,278 +47 Hover/Click
May25 240508 5135 5366 4937 5077 -63 1,892 16,296 +216 Hover/Click
Jul25 240508 4902 5138 4704 4875 -75 781 11,135 -113 Hover/Click
Total Volume and Open Interest 29,191 227,488 -199  
London Sugar(LCE) Weekly Monthly
Aug24 240508 584.50 585.10 571.00 572.90 -12.80 9,386 47,784 -20 Hover/Click
Oct24 240508 558.80 559.60 549.60 550.10 -9.90 2,049 17,302 +250 Hover/Click
Dec24 240508 547.60 547.90 539.00 540.20 -7.50 1,057 10,716 +46 Hover/Click
Mar25 240508 546.40 546.40 538.30 540.70 -5.70 893 10,096 +321 Hover/Click
May25 240508 545.10 545.10 537.70 540.10 -5.10 154 3,372 +51 Hover/Click
Total Volume and Open Interest 13,691 92,646 +748  
Cotton(ICE) Weekly Monthly
May24 240508 80.06 80.06 80.06 80.06 +3.06 0 1 +0 Hover/Click
Jul24 240508 77.49 80.29 77.27 80.06 +2.56 16,526 104,395 +646 Hover/Click
Oct24 240508 78.57 79.15 78.20 78.94 +2.29 4 198 -1 Hover/Click
Dec24 240508 75.75 77.89 75.67 77.70 +1.95 11,390 82,518 +25 Hover/Click
Mar25 240508 77.26 79.28 77.26 79.19 +1.93 2,756 15,948 +646 Hover/Click
May25 240508 78.81 80.35 78.62 80.27 +1.68 630 2,635 +107 Hover/Click
Total Volume and Open Interest 32,070 211,893 +1,651  
Crude Oil(NYM) Weekly Monthly
Jun24 240508 78.34 79.27 76.89 78.98 +0.60 327,593 308,755 -24,050 Hover/Click
Jul24 240508 77.96 78.80 76.63 78.56 +0.50 192,571 279,895 +14,559 Hover/Click
Aug24 240508 77.63 78.29 76.29 78.07 +0.39 107,921 168,273 -3,938 Hover/Click
Sep24 240508 77.15 77.75 75.87 77.53 +0.30 94,783 131,938 -2,285 Hover/Click
Oct24 240508 76.65 77.20 75.41 76.97 +0.21 31,210 93,702 +2,769 Hover/Click
Nov24 240508 76.20 76.67 74.97 76.43 +0.14 23,230 47,635 -836 Hover/Click
Dec24 240508 75.72 76.15 74.54 75.92 +0.08 68,619 187,805 -3,232 Hover/Click
Jan25 240508 75.27 75.65 74.10 75.43 +0.05 15,672 47,888 +2,130 Hover/Click
Feb25 240508 74.52 75.09 73.92 74.94 +0.02 6,210 30,555 -1,497 Hover/Click
Mar25 240508 74.23 74.66 73.48 74.48 unch 12,313 41,002 -1,553 Hover/Click
Apr25 240508 73.38 74.05 73.13 74.05 -0.04 2,221 26,291 +671 Hover/Click
May25 240508 73.01 73.73 72.79 73.65 -0.05 1,479 24,185 +110 Hover/Click
Jun25 240508 73.19 73.48 72.18 73.27 -0.07 13,381 97,381 -988 Hover/Click
Jul25 240508 72.87 72.87 72.32 72.87 -0.08 219 22,640 +19 Hover/Click
Aug25 240508 72.48 72.48 71.98 72.48 -0.09 148 14,882 +53 Hover/Click
Sep25 240508 71.97 72.13 71.39 72.13 -0.09 1,371 22,902 -496 Hover/Click
Total Volume and Open Interest 930,444 1,836,765 -16,854  
e-miNY Crude Oil(NYM)
Jun24 240508 78.400 79.275 76.900 79.000 +0.625 9,505 3,049 +273  
Jul24 240508 78.025 78.800 76.650 78.550 +0.500 931 437 +53  
Aug24 240508 77.625 78.275 76.400 78.075 +0.400 45 128 +11  
Sep24 240508 76.500 77.525 76.275 77.525 +0.275 5 94 +2  
Oct24 240508 76.975 76.975 76.100 76.975 +0.225 0 16 +0  
Nov24 240508 75.325 76.550 75.000 76.425 +0.125 6 10 +0  
Dec24 240508 75.600 76.125 74.575 75.925 +0.075 24 222 -3  
Jan25 240508 75.425 75.425 74.700 75.425 +0.050 0 9 +0  
Feb25 240508 74.950 74.950 74.500 74.950 +0.025 0 1 +0  
Mar25 240508 74.475 74.475 74.475 74.475 -0.025 0 3 +0  
Total Volume and Open Interest 10,550 4,043 +358  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240508 246.11 248.72 242.64 247.61 +1.05 51,468 91,094 -3,382 Hover/Click
Jul24 240508 247.45 249.93 244.05 248.79 +0.89 31,251 53,215 +2,939 Hover/Click
Aug24 240508 248.54 251.12 245.39 250.02 +0.78 16,901 30,798 +975 Hover/Click
Sep24 240508 249.67 252.32 246.69 251.25 +0.69 16,112 49,149 +1,339 Hover/Click
Oct24 240508 250.80 253.05 247.60 252.03 +0.59 10,575 25,938 +2,261 Hover/Click
Nov24 240508 250.82 252.98 247.71 251.98 +0.49 7,593 25,410 +1,065 Hover/Click
Dec24 240508 250.17 252.42 247.31 251.44 +0.36 15,203 43,409 +1,879 Hover/Click
Jan25 240508 250.19 252.30 247.50 251.50 +0.37 3,954 13,682 +989 Hover/Click
Feb25 240508 248.29 251.23 246.74 250.69 +0.35 1,618 5,290 +92 Hover/Click
Mar25 240508 245.25 249.60 245.25 249.06 +0.32 2,433 8,630 +301 Hover/Click
Apr25 240508 245.13 247.45 243.88 246.93 +0.26 1,762 5,555 +191 Hover/Click
May25 240508 244.84 246.21 242.88 245.67 +0.20 1,289 4,017 +432 Hover/Click
Jun25 240508 241.81 245.35 241.57 244.76 +0.17 3,742 11,821 +1,210 Hover/Click
Jul25 240508 244.22 244.22 242.77 244.22 +0.11 227 1,036 +19 Hover/Click
Total Volume and Open Interest 165,633 380,627 +10,325  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240508 253.87 254.19 248.26 253.18 -1.16 85,116 116,519 -8,529 Hover/Click
Jul24 240508 251.02 251.81 245.82 250.95 -0.88 74,728 92,465 +6,750 Hover/Click
Aug24 240508 247.54 248.31 242.55 247.54 -0.76 37,640 38,611 +2,670 Hover/Click
Sep24 240508 242.47 243.46 237.95 242.73 -0.64 34,447 45,697 -518 Hover/Click
Oct24 240508 222.90 224.09 218.87 223.42 -0.22 13,634 27,926 +3,232 Hover/Click
Nov24 240508 216.01 217.56 212.47 216.90 -0.12 8,689 24,286 -703 Hover/Click
Dec24 240508 212.20 213.57 208.67 212.87 -0.14 7,112 29,311 -112 Hover/Click
Jan25 240508 210.90 211.60 207.68 210.98 -0.09 1,599 10,784 +44 Hover/Click
Feb25 240508 208.29 211.50 207.88 211.03 -0.04 863 2,164 -159 Hover/Click
Mar25 240508 209.99 213.19 209.68 212.76 +0.04 544 6,138 +111 Hover/Click
Total Volume and Open Interest 265,176 407,123 +2,957  
e-miNY RBOB Gasoline(NYM)
Jun24 240508 253.18 253.18 253.18 253.18 -1.16 0 2 +0  
Jul24 240508 250.95 250.95 250.95 250.95 -0.88        
Aug24 240508 247.54 247.54 247.54 247.54 -0.76        
Sep24 240508 242.73 242.73 242.73 242.73 -0.64        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240508 2.219 2.274 2.167 2.187 -0.020 149,430 223,926 -12,003 Hover/Click
Jul24 240508 2.479 2.533 2.450 2.474 +0.003 92,667 268,544 -2,655 Hover/Click
Aug24 240508 2.579 2.634 2.551 2.575 +0.002 34,535 108,758 -1,745 Hover/Click
Sep24 240508 2.585 2.633 2.554 2.574 -0.004 45,049 164,433 +4,337 Hover/Click
Oct24 240508 2.665 2.712 2.634 2.652 -0.009 31,433 123,550 +707 Hover/Click
Nov24 240508 3.045 3.088 3.003 3.017 -0.023 22,280 60,840 -278 Hover/Click
Dec24 240508 3.555 3.598 3.511 3.522 -0.033 8,122 72,660 +656 Hover/Click
Jan25 240508 3.825 3.863 3.778 3.785 -0.037 10,878 86,310 -581 Hover/Click
Feb25 240508 3.653 3.695 3.605 3.612 -0.042 3,483 37,373 +112 Hover/Click
Mar25 240508 3.238 3.278 3.193 3.203 -0.041 6,808 82,222 -139 Hover/Click
Apr25 240508 3.015 3.047 2.974 2.983 -0.035 10,735 77,076 +686 Hover/Click
May25 240508 3.045 3.078 3.012 3.020 -0.033 4,481 30,348 +199 Hover/Click
Jun25 240508 3.228 3.262 3.193 3.200 -0.035 2,583 13,049 +458 Hover/Click
Jul25 240508 3.425 3.452 3.385 3.392 -0.038 2,013 21,983 +404 Hover/Click
Aug25 240508 3.476 3.501 3.436 3.440 -0.040 939 9,916 +78 Hover/Click
Sep25 240508 3.464 3.469 3.404 3.409 -0.039 812 9,696 +46 Hover/Click
Total Volume and Open Interest 433,733 1,560,152 -9,131  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240508 83.02 83.82 81.71 83.58 +0.42 365,212 515,104 -22,640 Hover/Click
Aug24 240508 82.57 83.26 81.31 83.00 +0.28 252,500 358,485 +13,780 Hover/Click
Sep24 240508 82.09 82.69 80.86 82.42 +0.19 166,244 261,826 +7,723 Hover/Click
Oct24 240508 81.51 82.10 80.38 81.84 +0.14 82,702 161,079 +9,652 Hover/Click
Nov24 240508 81.00 81.55 79.92 81.30 +0.09 60,747 117,649 +2,650 Hover/Click
Dec24 240508 80.59 81.02 79.46 80.77 +0.04 103,050 252,295 -2,163 Hover/Click
Jan25 240508 80.02 80.50 79.01 80.26 unch 24,399 66,312 +986 Hover/Click
Feb25 240508 79.62 79.99 78.58 79.77 -0.04 15,252 53,012 +2,743 Hover/Click
Mar25 240508 79.13 79.54 78.15 79.30 -0.07 17,342 48,771 -1,351 Hover/Click
Apr25 240508 78.71 79.08 77.78 78.87 -0.09 4,657 32,120 -568 Hover/Click
May25 240508 78.25 78.70 77.44 78.49 -0.10 2,705 33,154 +111 Hover/Click
Jun25 240508 78.08 78.39 77.12 78.16 -0.11 23,791 96,277 +2,565 Hover/Click
Jul25 240508 77.82 77.82 77.82 77.82 -0.12 1,562 18,693 +527 Hover/Click
Aug25 240508 77.00 77.48 77.00 77.48 -0.12 484 13,806 -39 Hover/Click
Total Volume and Open Interest 1,154,769 2,346,596 +16,168  
Gas Oil(ICE) Weekly Monthly
May24 240508 749.25 761.25 740.75 756.50 +6.25 39,407 40,593 -12,138 Hover/Click
Jun24 240508 753.25 764.00 744.00 759.50 +5.25 100,075 172,044 +280 Hover/Click
Jul24 240508 756.25 765.75 747.00 762.00 +4.75 67,689 120,267 +3,328 Hover/Click
Aug24 240508 757.75 767.50 749.25 763.75 +4.50 29,529 67,359 +2,495 Hover/Click
Sep24 240508 760.75 769.50 751.75 765.75 +4.25 21,874 83,722 +1,469 Hover/Click
Oct24 240508 762.75 771.25 754.25 767.75 +4.00 12,214 60,682 +267 Hover/Click
Nov24 240508 760.25 767.00 751.25 764.25 +3.50 7,049 43,336 +570 Hover/Click
Dec24 240508 754.00 760.75 745.00 757.50 +2.75 23,305 94,032 +935 Hover/Click
Jan25 240508 750.75 757.75 742.75 754.75 +2.25 3,030 27,176 +436 Hover/Click
Feb25 240508 748.50 754.25 740.75 752.25 +2.00 1,220 13,402 +224 Hover/Click
Total Volume and Open Interest 317,498 838,566 -1,662  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240508 78.32 79.28 76.92 78.99 +0.61 48,548 95,318 -1,113 Hover/Click
Jul24 240508 77.99 78.82 76.64 78.56 +0.50 70,153 75,905 -145 Hover/Click
Aug24 240508 77.50 78.32 76.34 78.07 +0.39 65,038 52,567 +1,834 Hover/Click
Sep24 240508 77.05 77.75 75.91 77.53 +0.29 62,368 59,645 -2,134 Hover/Click
Oct24 240508 76.30 77.17 75.46 76.97 +0.21 28,736 18,411 +494 Hover/Click
Nov24 240508 75.03 76.62 75.03 76.43 +0.14 14,304 14,427 -138 Hover/Click
Dec24 240508 75.23 76.11 74.59 75.92 +0.08 23,713 93,472 -853 Hover/Click
Jan25 240508 75.44 75.44 75.43 75.43 +0.05 1,035 11,806 +269 Hover/Click
Feb25 240508 74.94 74.94 74.94 74.94 +0.02 687 5,613 -60 Hover/Click
Mar25 240508 74.48 74.48 74.48 74.48 -0.01 2,899 8,759 +292 Hover/Click
Apr25 240508 74.05 74.05 74.05 74.05 -0.04 126 3,532 +8 Hover/Click
May25 240508 73.65 73.65 73.65 73.65 -0.05 47 3,437 +6 Hover/Click
Jun25 240508 73.39 73.39 73.27 73.27 -0.07 3,538 21,518 -140 Hover/Click
Jul25 240508 72.87 72.87 72.87 72.87 -0.08 159 4,136 +48 Hover/Click
Aug25 240508 72.49 72.49 72.49 72.49 -0.08 71 3,715 +49 Hover/Click
Sep25 240508 72.13 72.13 72.13 72.13 -0.09 99 6,265 -78 Hover/Click
Total Volume and Open Interest 328,221 575,862 -2,546  
US Dollar Index(ICE) Weekly Monthly
Jun24 240508 105.300 105.535 105.280 105.425 +0.125 9,949 42,230 +475 Hover/Click
Sep24 240508 105.015 105.110 104.940 105.040 +0.120 32 727 +4 Hover/Click
Dec24 240508 104.690 104.690 104.690 104.690 +0.120 0 5 +0 Hover/Click
Total Volume and Open Interest 9,981 42,962 +479  
Australian Dollar(CME) Weekly Monthly
Jun24 240508 66.07 66.07 65.66 65.85 -0.17 123,836 207,149 -7,880 Hover/Click
Sep24 240508 66.19 66.22 65.83 66.01 -0.16 556 890 +144 Hover/Click
Dec24 240508 66.07 66.34 65.95 66.12 -0.18 8 818 +0 Hover/Click
Total Volume and Open Interest 124,775 209,670 -7,758  
British Pound(CME) Weekly Monthly
Jun24 240508 125.13 125.13 124.71 124.98 -0.12 84,414 217,277 -3,020 Hover/Click
Sep24 240508 125.10 125.10 124.81 125.07 -0.13 155 3,207 -113 Hover/Click
Dec24 240508 125.18 125.18 124.92 125.18 -0.12 2 1,196 +2 Hover/Click
Total Volume and Open Interest 84,704 223,730 -3,142  
Canadian Dollar(CME) Weekly Monthly
Jun24 240508 72.90 72.95 72.71 72.87 unch 76,422 208,091 +6,546 Hover/Click
Sep24 240508 72.99 73.08 72.85 73.01 +0.01 343 5,009 +82 Hover/Click
Dec24 240508 73.00 73.20 72.99 73.14 unch 85 2,292 +80 Hover/Click
Mar25 240508 73.30 73.34 73.13 73.28 unch 10 389 +10 Hover/Click
Total Volume and Open Interest 77,101 216,708 +6,511  
Japanese Yen(CME) Weekly Monthly
Jun24 240508 65.07 65.08 64.63 64.66 -0.37 182,482 293,006 -3,567 Hover/Click
Sep24 240508 65.96 65.96 65.52 65.54 -0.37 382 2,303 -2 Hover/Click
Dec24 240508 66.75 66.75 66.38 66.41 -0.38 70 815 -23 Hover/Click
Total Volume and Open Interest 184,491 299,859 -3,319  
Swiss Franc(CME) Weekly Monthly
Jun24 240508 110.58 110.69 110.42 110.59 +0.10 24,284 93,999 -1,066 Hover/Click
Sep24 240508 111.71 111.83 111.57 111.75 +0.10 7 471 +2 Hover/Click
Dec24 240508 112.92 112.96 112.77 112.92 +0.10 3 93 +1 Hover/Click
Total Volume and Open Interest 24,294 94,645 -1,063  
EuroFX(CME) Weekly Monthly
Jun24 240508 107.73 107.76 107.53 107.64 -0.06 137,574 641,835 +555 Hover/Click
Sep24 240508 108.15 108.21 107.98 108.09 -0.06 689 4,070 +106 Hover/Click
Dec24 240508 108.50 108.66 108.48 108.57 -0.07 178 2,261 +136 Hover/Click
Total Volume and Open Interest 139,837 654,804 +1,760  
Mexican Peso(CME) Weekly Monthly
Jun24 240508 588.00 588.75 585.25 588.00 +1.00 50,679 246,719 +1,131 Hover/Click
Sep24 240508 578.75 580.38 577.13 579.75 +1.00 0 118 +0 Hover/Click
Total Volume and Open Interest 50,679 246,848 +1,131  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240508 60.0400 60.0500 59.8200 59.9800 unch 25,997 55,714 +18 Hover/Click
Sep24 240508 60.0000 60.0400 59.8200 59.9800 unch 58 93 +12 Hover/Click
Total Volume and Open Interest 26,055 55,822 +30  
Brazilian Real(CME) Weekly Monthly
Jun24 240508 196.90 197.10 195.45 195.90 -0.90 8,351 58,758 +704 Hover/Click
Jul24 240508 196.15 196.25 194.90 195.35 -0.85 12 39 +9  
Aug24 240508 194.70 194.70 194.70 194.70 -0.85        
Sep24 240508 194.15 194.15 194.15 194.15 -0.85       Hover/Click
Total Volume and Open Interest 8,363 58,797 +713  
Bitcoin RR(CME) Weekly Monthly
May24 240508 63305 63445 61725 62460 -905 3,917 15,379 +10 Hover/Click
Jun24 240508 63745 63940 62220 62910 -965 1,030 8,942 +216 Hover/Click
Jul24 240508 64360 64465 62765 63430 -980 433 1,512 +208 Hover/Click
Aug24 240508 63900 64940 63245 63900 -1015 11 111 +10 Hover/Click
Sep24 240508 64775 64900 63780 64325 -1055 0 182 +0 Hover/Click
Total Volume and Open Interest 5,391 26,155 +444  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240508 116~250 116~280 116~060 116~110 -0~110 458,632 1,600,237 +10,104 Hover/Click
Sep24 240508 116~280 116~300 116~090 116~140 -0~110 2,820 4,266 +1,217 Hover/Click
Dec24 240508 116~110 116~140 116~110 116~140 -0~110 0 28 +0 Hover/Click
Total Volume and Open Interest 461,452 1,604,531 +11,321  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240508 109~005 109~030 108~245 108~265 -0~060 1,719,822 4,382,164 -32,992 Hover/Click
Sep24 240508 109~085 109~105 109~010 109~025 -0~060 16,669 30,050 +7,033 Hover/Click
Dec24 240508 109~115 109~115 109~115 109~115 -0~060 5 14 +3 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240508 105~240 105~252 105~200 105~206 -0~036 1,186,420 6,042,671 -55,392 Hover/Click
Sep24 240508 106~006 106~046 105~314 106~000 -0~042 6,846 16,737 +2,883 Hover/Click
Dec24 240508 106~150 106~150 106~150 106~150 -0~042       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240508 101~227 101~233 101~216 101~220 -0~007 639,082 4,070,220 -11,897 Hover/Click
Sep24 240508 102~013 102~020 102~003 102~005 -0~011 948 7,014 +709 Hover/Click
Dec24 240508 102~132 102~132 102~132 102~132 -0~011       Hover/Click
Total Volume and Open Interest 640,030 4,077,234 -11,188  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240508 94.950 94.970 94.945 94.965 +0.005 58,958 285,501 -801,593  
Sep24 240508 95.155 95.180 95.150 95.170 -0.005 77,779 245,066 -873,454  
Dec24 240508 95.370 95.395 95.365 95.385 -0.005 103,165 318,073 -897,973  
Mar25 240508 95.565 95.590 95.560 95.575 -0.005 59,523 200,812 -598,848  
Jun25 240508 95.730 95.760 95.725 95.740 -0.005 63,091 184,235 -623,888  
Sep25 240508 95.870 95.890 95.860 95.875 -0.005 50,551 133,308 -577,040  
Dec25 240508 95.975 96.005 95.975 95.990 -0.005 71,063 184,570 -644,749  
Mar26 240508 96.075 96.100 96.065 96.085 -0.005 25,177 100,597 -396,452  
Jun26 240508 96.150 96.180 96.145 96.165 -0.005 17,311 75,506 -444,004  
Sep26 240508 96.215 96.245 96.210 96.230 -0.005 14,509 54,178 -334,440  
Dec26 240508 96.270 96.300 96.265 96.285 -0.005 14,452 58,820 -297,135  
Mar27 240508 96.310 96.345 96.310 96.330 -0.005 14,158 50,198 -192,454  
Jun27 240508 96.350 96.385 96.345 96.370 unch 5,391 39,267 -142,871  
Sep27 240508 96.375 96.405 96.370 96.395 +0.005 9,949 34,592 -137,808  
Dec27 240508 96.385 96.415 96.380 96.405 +0.005 6,393 38,037 -102,337  
Mar28 240508 96.395 96.425 96.390 96.415 +0.010 3,850 13,296 -94,696  
Jun28 240508 96.400 96.430 96.390 96.420 +0.010 3,782 11,211 -82,202  
Sep28 240508 96.400 96.425 96.400 96.420 +0.010 1,303 5,638 -65,501  
Total Volume and Open Interest 613,967 2,291,281 -8,065,773  
Ultra T-Bond(CBOT)
Jun24 240508 123~13 123~18 122~16 122~25 -0~17 346,730 1,643,428 -771  
Sep24 240508 123~06 123~18 122~20 122~27 -0~18 54 60 +5  
Dec24 240508 124~01 124~01 124~01 124~01 -0~18        
Total Volume and Open Interest 346,784 1,643,488 -766  
Ultra 10-Yr T-Note(CBOT)
Jun24 240508 112~045 112~075 111~255 111~285 -0~080 505,736 2,143,172 -4,787  
Sep24 240508 112~180 112~220 112~095 112~115 -0~080 114 112 +91  
Dec24 240508 112~225 112~225 112~225 112~225 -0~080        
Total Volume and Open Interest 505,850 2,143,284 -4,696  
30 Day Federal Funds(CBOT)
May24 240508 94.673 94.673 94.670 94.670 unch 24,066 423,382 +10,802  
Jun24 240508 94.690 94.690 94.685 94.685 unch 14,935 118,861 -5,668  
Jul24 240508 94.700 94.700 94.695 94.695 unch 48,967 340,914 +12,301  
Aug24 240508 94.755 94.765 94.750 94.755 unch 56,645 223,502 +4,946  
Sep24 240508 94.805 94.815 94.800 94.805 unch 4,439 48,812 +562  
Oct24 240508 94.880 94.895 94.875 94.880 unch 26,265 142,844 +5,341  
Total Volume and Open Interest 207,580 1,519,831 +33,954  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240508 144.76 144.87 144.47 144.48 -0.28 1,192 13,041 -139 Hover/Click
Sep24 240508 143.81 143.81 143.81 143.81 -0.28 0 8 +0 Hover/Click
Dec24 240508 142.91 142.91 142.91 142.91 -0.28       Hover/Click
Total Volume and Open Interest 1,192 13,049 -139  
Euro-Buxl(EUREX)
Jun24 240508 132.42 132.46 131.28 131.56 -1.12 110,124 230,973 +4,263  
Sep24 240508 134.06 134.20 133.32 133.32 -1.24 911 1,151 +861  
Dec24 240508 133.60 133.60 133.60 133.60 -0.94        
Total Volume and Open Interest 111,035 232,124 +5,124  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240508 131.69 131.71 131.24 131.36 -0.47 791,727 1,363,057 +50,668 Hover/Click
Sep24 240508 132.37 132.45 132.03 132.13 -0.47 3,478 6,889 +1,834 Hover/Click
Dec24 240508 131.77 131.77 131.77 131.77 -0.35       Hover/Click
Total Volume and Open Interest 795,205 1,369,946 +52,502  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240508 117.20 117.21 116.99 117.06 -0.23 624,726 1,301,648 +75,002 Hover/Click
Sep24 240508 116.53 116.56 116.50 116.52 -0.23 1,964 2,564 +1,914 Hover/Click
Dec24 240508 118.31 118.31 118.31 118.31 -0.21       Hover/Click
Total Volume and Open Interest 626,690 1,304,212 +76,916  
Euro-Schatz(EUREX)
Jun24 240508 105.32 105.33 105.26 105.29 -0.05 425,354 2,319,532 +9,534  
Sep24 240508 105.63 105.63 105.63 105.63 -0.06 25 309 +25  
Dec24 240508 106.42 106.42 106.42 106.42 -0.07        
Total Volume and Open Interest 425,379 2,319,841 +9,559  
3-Mth Euribor(EUREX)
Jun24 240508 96.295 96.295 96.285 96.295 -0.005 2,318 4,320 -103  
Sep24 240508 96.545 96.545 96.535 96.540 -0.015 2,830 2,808 +435  
Dec24 240508 96.770 96.770 96.750 96.755 -0.025 2,378 3,879 +756  
Total Volume and Open Interest 97,545 44,106 +1,452  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240508 97~27 98~02 97~23 97~30 -0~02 262,191 649,347 +13,621 Hover/Click
Sep24 240508 98~00 98~03 97~29 98~03 -0~02 41 361 +25 Hover/Click
Total Volume and Open Interest 262,232 649,708 +13,646  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240508 96.295 96.300 96.290 96.290 -0.010 70,371 705,055 +2,605  
Sep24 240508 96.550 96.555 96.535 96.535 -0.020 102,082 455,327 -1,325  
Dec24 240508 96.775 96.775 96.745 96.750 -0.030 115,142 493,739 -3,476  
Total Volume and Open Interest 907,770 4,223,110 +19,758  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240508 95.61 95.63 95.60 95.61 unch 64,013 273,390 +13,228  
Sep24 240508 95.56 95.60 95.55 95.56 -0.01 71,071 316,210 +3,887  
Dec24 240508 95.61 95.65 95.59 95.60 -0.01 58,928 263,524 -3,839  
Mar25 240508 95.73 95.76 95.69 95.71 -0.02 36,666 142,114 +543  
Jun25 240508 95.84 95.88 95.82 95.82 -0.03 21,712 112,957 +1,936  
Sep25 240508 95.95 95.99 95.92 95.93 -0.03 13,307 93,123 -328  
Dec25 240508 96.01 96.05 96.00 96.00 -0.02 10,636 90,364 -5,949  
Mar26 240508 96.05 96.09 96.03 96.04 -0.02 4,745 49,864 -79  
Jun26 240508 96.08 96.08 96.06 96.06 -0.01 21 5,092 +1  
Sep26 240508 96.06 96.06 96.06 96.06 -0.01 26 548 -25  
Total Volume and Open Interest 281,125 1,347,710 +9,375  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240508 95.68 95.76 95.68 95.70 +0.01 138,915 1,097,863 +2,847  
Sep24 240508 95.70 95.70 95.70 95.70 +0.01        
Total Volume and Open Interest 138,915 1,097,863 +2,847  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240508 96.08 96.12 96.06 96.07 -0.02 199,380 833,795 +3,530  
Sep24 240508 96.07 96.07 96.07 96.07 -0.02        
Total Volume and Open Interest 199,380 833,795 +3,530  
Gold(CMX) Weekly Monthly
Jun24 240508 2322.0 2329.6 2311.4 2322.3 -1.9 204,623 351,175 -26,830 Hover/Click
Aug24 240508 2344.6 2351.7 2333.7 2344.8 -1.8 74,119 130,805 +23,975 Hover/Click
Oct24 240508 2364.7 2374.1 2357.4 2367.3 -1.8 673 13,460 +813 Hover/Click
Dec24 240508 2390.5 2396.8 2379.5 2390.2 -1.6 4,290 25,409 +1,154 Hover/Click
Feb25 240508 2412.7 2418.5 2401.5 2412.3 -1.6 774 3,419 +301 Hover/Click
Apr25 240508 2431.6 2437.8 2420.7 2431.5 -1.3 255 2,152 +44 Hover/Click
Jun25 240508 2451.3 2451.3 2451.3 2451.3 -1.4 0 1,223 +0 Hover/Click
Aug25 240508 2470.2 2470.2 2470.2 2470.2 -1.4 0 18 +0 Hover/Click
Oct25 240508 2488.2 2488.2 2488.2 2488.2 -1.4 0 26 +0 Hover/Click
Dec25 240508 2499.8 2506.2 2499.8 2506.2 -1.4 5 1,901 +0 Hover/Click
Feb26 240508 2526.4 2526.4 2526.4 2526.4 -1.4       Hover/Click
Total Volume and Open Interest 284,871 529,835 -500  
Silver(CMX) Weekly Monthly
May24 240508 2726.5 2742.0 2726.5 2736.1 +5.8 74 607 -24 Hover/Click
Jul24 240508 2747.5 2772.5 2724.0 2760.1 +5.7 47,442 131,843 -2,155 Hover/Click
Sep24 240508 2776.0 2800.0 2754.0 2789.1 +6.0 2,679 13,896 +401 Hover/Click
Dec24 240508 2810.0 2839.5 2795.5 2828.1 +6.5 1,592 12,054 -156 Hover/Click
Mar25 240508 2868.0 2871.0 2840.0 2867.0 +7.1 257 1,495 +35 Hover/Click
May25 240508 2892.7 2892.7 2892.7 2892.7 +7.2 3 128 -3 Hover/Click
Jul25 240508 2916.4 2916.4 2916.4 2916.4 +7.4 3 43 +2 Hover/Click
Total Volume and Open Interest 53,282 161,868 -2,026  
Platinum(NYMEX) Weekly Monthly
Jul24 240508 988.0 991.5 972.0 984.6 -3.8 33,564 66,775 +792 Hover/Click
Oct24 240508 999.6 1001.6 983.0 995.3 -3.6 2,197 11,822 +237 Hover/Click
Jan25 240508 1009.2 1010.9 993.2 1005.1 -3.5 290 1,499 +20 Hover/Click
Apr25 240508 1007.4 1014.1 1003.5 1014.1 -3.4 93 116 -33 Hover/Click
Total Volume and Open Interest 36,268 80,677 +1,026  
Palladium(NYMEX) Weekly Monthly
Jun24 240508 974.00 981.00 950.50 956.30 -23.40 3,980 21,229 -449 Hover/Click
Sep24 240508 987.00 987.00 959.00 964.60 -23.40 1,490 4,344 +930 Hover/Click
Dec24 240508 976.60 976.60 976.60 976.60 -22.40 0 160 +0 Hover/Click
Total Volume and Open Interest 5,470 25,749 +481  
Copper(CMX) Weekly Monthly
May24 240508 458.30 459.40 453.20 456.20 -6.35 823 3,803 -197 Hover/Click
Jul24 240508 459.15 459.80 450.50 454.25 -6.30 87,983 184,923 -1,172 Hover/Click
Sep24 240508 460.45 461.15 452.15 455.70 -6.30 13,577 56,339 +2,149 Hover/Click
Dec24 240508 460.80 460.80 454.35 457.75 -6.05 6,293 38,299 -857 Hover/Click
Mar25 240508 461.55 461.55 456.40 458.65 -5.85 1,704 7,345 +566 Hover/Click
Total Volume and Open Interest 111,672 300,392 +673  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240508 39016 39236 38936 39195 +168 79,867 92,263 +659 Hover/Click
Sep24 240508 39384 39608 39320 39574 +170 95 470 +4 Hover/Click
Dec24 240508 39625 39625 39625 39625 +166 0 16 +0 Hover/Click
Mar25 240508 39853 39853 39853 39853 +168 0 3 +0 Hover/Click
Total Volume and Open Interest 79,962 92,752 +663  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240508 39014 39236 38935 39195 +168 61,274 17,757 -46 Hover/Click
Sep24 240508 39400 39618 39319 39574 +170 167 766 +32 Hover/Click
Dec24 240508 39625 39625 39625 39625 +166 1 10 +1 Hover/Click
Mar25 240508 39853 39853 39853 39853 +168 0 1 +0 Hover/Click
Total Volume and Open Interest 61,442 18,534 -13  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240508 5211.75 5218.00 5188.75 5212.75 -1.00 1,106,457 1,996,321 -4,509 Hover/Click
Sep24 240508 5269.25 5276.25 5246.75 5271.25 -1.00 1,347 29,835 +1,875 Hover/Click
Dec24 240508 5306.00 5331.50 5304.25 5327.50 -1.00 89 3,763 +62 Hover/Click
Mar25 240508 5381.00 5381.00 5381.00 5381.00 -1.00 0 280 +0 Hover/Click
Total Volume and Open Interest 1,107,893 2,030,975 -2,572  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240508 5211.75 5218.00 5188.75 5212.75 -1.00 661,116 256,158 +8,028 Hover/Click
Sep24 240508 5271.00 5275.75 5247.50 5271.25 -1.00 1,505 3,495 +141 Hover/Click
Dec24 240508 5328.50 5330.50 5305.00 5327.50 -1.00 70 328 +17 Hover/Click
Mar25 240508 5383.00 5383.00 5381.00 5381.00 -1.00 1 25 +0 Hover/Click
Total Volume and Open Interest 662,692 260,012 +8,186  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240508 18194.00 18242.25 18072.50 18186.50 -13.00 469,722 231,534 -2,377 Hover/Click
Sep24 240508 18415.50 18465.00 18296.00 18411.25 -12.75 630 3,455 +57 Hover/Click
Dec24 240508 18647.50 18676.50 18516.00 18620.25 -14.50 24 164 +19 Hover/Click
Total Volume and Open Interest 470,376 235,162 -2,301  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240508 18195.00 18242.25 18072.50 18186.50 -13.00 962,783 73,718 +441 Hover/Click
Sep24 240508 18415.00 18465.25 18296.25 18411.25 -12.75 1,930 3,429 +34 Hover/Click
Dec24 240508 18640.75 18667.50 18511.75 18620.25 -14.50 51 296 -7 Hover/Click
Total Volume and Open Interest 964,764 77,482 +468  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240508 2992.00 2992.00 2970.50 2981.40 -11.50 12,938 36,949 +908 Hover/Click
Sep24 240508 3000.00 3010.30 3000.00 3010.30 -10.60 1 4 +1 Hover/Click
Dec24 240508 3023.00 3023.00 3023.00 3023.00 -8.80       Hover/Click
Total Volume and Open Interest 12,939 36,953 +909  
Volatility Index(CBOE)
May24 240508 14.10 14.25 13.85 13.91 -0.19 72,837 148,561 -5,274  
Jun24 240508 14.70 14.80 14.60 14.61 -0.10 64,021 112,249 +8,288  
Jul24 240508 15.43 15.50 15.30 15.35 -0.09 19,137 52,989 +1,054  
Aug24 240508 16.00 16.05 15.90 15.90 -0.09 9,587 31,814 +407  
Total Volume and Open Interest 173,788 403,483 +5,393  
S & P 600(CME)
Jun24 240508 1322.20 1322.20 1313.00 1320.60 -3.60 1 584 +0  
Sep24 240508 1335.50 1335.50 1335.50 1335.50 -3.70        
Total Volume and Open Interest 1 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240508 2072.00 2074.40 2051.80 2064.80 -11.90 131,226 464,371 +681 Hover/Click
Sep24 240508 2093.40 2095.70 2074.20 2086.10 -12.50 99 1,124 +64 Hover/Click
Dec24 240508 2106.00 2106.00 2106.00 2106.00 -10.70       Hover/Click
Total Volume and Open Interest 131,325 465,495 +745  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240508 2071.30 2074.40 2052.00 2064.80 -11.90 40,024 28,366 +893 Hover/Click
Sep24 240508 2096.20 2096.20 2074.00 2086.10 -12.50 162 2,683 +22 Hover/Click
Dec24 240508 2106.00 2106.00 2106.00 2106.00 -10.70 1 14 +0 Hover/Click
Total Volume and Open Interest 40,187 31,068 +915  
Nikkei 225(CME)
Jun24 240508 38720 38785 38180 38445 -290 5,474 15,994 +62  
Sep24 240508 38655 38820 38240 38480 -315 2 31 +0  
Total Volume and Open Interest 5,476 16,025 +62  
Nikkei 225(SGX) Weekly Monthly
Jun24 240508 38855 38910 38160 38240 -620 29,436 102,938 -1,452  
Sep24 240508 38700 38700 38155 38190 -620 7 446 +3  
Dec24 240508 37970 37970 37970 37970 -620 0 4,737 +0  
Total Volume and Open Interest 29,445 111,449 -1,449  
Nikkei 225 Mini(JPX)
Jun24 240508 38865 38910 38160 38210 -670 1,659,334 401,694 +937  
Sep24 240508 38830 38880 38130 38190 -660 39,090 14,128 -34  
Dec24 240508 38600 38635 37910 37950 -670 4,089 5,256 -279  
Total Volume and Open Interest 1,778,600 509,052 +13,336  
Nikkei 225(JPX)
Jun24 240508 38870 38910 38160 38210 -670 93,318 212,564 +774  
Sep24 240508 38830 38870 38130 38190 -660 752 9,103 +734  
Dec24 240508 38570 38570 37950 37950 -670 81 42,289 -87  
Total Volume and Open Interest 94,165 285,525 +1,424  
Nikkei 225(CME) Yen
Jun24 240508 38700 38765 38155 38425 -290 23,291 49,529 +1,693  
Sep24 240508 38470 38470 38155 38395 -295 0 15 +0  
Dec24 240508 38435 38435 38435 38435 -350        
Total Volume and Open Interest 23,291 49,546 +1,693  
Nikkei 225(CME) e-Mini Yen
Jun24 240508 38425 38425 38425 38425 -290 0 1 +0  
Sep24 240508 38395 38395 38395 38395 -295        
Dec24 240508 38435 38435 38435 38435 -350        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240508 8065.0 8152.0 8060.0 8125.0 +58.5 49,253 215,997 -5,047  
Jun24 240508 8040.5 8104.0 8040.5 8081.0 +58.5 119 2,497 -35  
Jul24 240508 8100.0 8100.0 8100.0 8100.0 +58.5        
Sep24 240508 8155.5 8155.5 8155.5 8155.5 +60.0        
Dec24 240508 8204.5 8204.5 8204.5 8204.5 +58.5 0 17 +0  
Mar25 240508 8273.5 8273.5 8273.5 8273.5 +66.0        
Total Volume and Open Interest 49,372 218,511 -5,082  
Hang Seng Index(HKFE) Weekly Monthly
May24 240508 18409 18552 18226 18230 -177 91,840 121,737 +2,013  
Jun24 240508 18355 18490 18168 18170 -177 1,340 11,205 +223  
Jul24 240508 18036 18036 18036 18036 -175 0 153 +0  
Total Volume and Open Interest 93,890 144,268 +2,577  
DAX(EUREX) Weekly Monthly
Jun24 240508 18599.0 18691.0 18560.0 18629.0 +41.0 42,854 67,559 +2,097  
Sep24 240508 18798.0 18830.0 18798.0 18815.0 +42.0 39 105 +13  
Dec24 240508 18994.0 18994.0 18994.0 18994.0 +45.0 4 152 +3  
Total Volume and Open Interest 42,897 67,816 +2,113  
Mini-DAX(EUREX)
Jun24 240508 18598.0 18692.0 18560.0 18629.0 +41.0 32,863 11,187 +1,607  
Sep24 240508 18823.0 18861.0 18813.0 18815.0 +42.0 17 85 +0  
Dec24 240508 18994.0 18994.0 18994.0 18994.0 +45.0 0 7 +0  
Total Volume and Open Interest 32,880 11,279 +1,607  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240508 4998 5030 4988 5021 +22 643,550 2,643,659 +34,014  
Sep24 240508 5041 5068 5030 5063 +23 172 21,853 +82  
Dec24 240508 5091 5091 5091 5091 +23 0 40,502 +0  
Total Volume and Open Interest 643,722 2,706,469 +34,096  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240508 11519 11596 11504 11574 +64 31,549 168,079 +5,942  
Sep24 240508 11609 11609 11609 11609 +64 5 76 -2  
Dec24 240508 11647 11647 11647 11647 +64 0 1,202 +0  
Total Volume and Open Interest 31,554 169,365 +5,940  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240508 8349.00 8378.00 8338.50 8366.00 +35.50 110,702 555,536 +1,608  
Sep24 240508 8386.00 8398.00 8386.00 8398.00 +35.50 5 155 -1  
Dec24 240508 8455.50 8455.50 8455.50 8455.50 +35.50 0 195 +0  
Total Volume and Open Interest 110,707 555,886 +1,607  
SPI 200(SFE) Weekly Monthly
Jun24 240508 7814.0 7839.0 7797.0 7825.0 +11.0 54,068 271,747 +8,035  
Sep24 240508 7776.0 7802.0 7776.0 7802.0 +12.0 182 182 +134  
Dec24 240508 7785.0 7785.0 7785.0 7785.0 +12.0 0 44 +0  
Total Volume and Open Interest 54,250 272,060 +8,169  
FTSE MIB(ISE)
Jun24 240508 33945.00 34030.00 33700.00 33881.00 -97.00 13,509 116,706 +638  
Sep24 240508 34000.00 34031.00 33880.00 34031.00 -97.00 6 226 -1  
Dec24 240508 33955.00 33955.00 33955.00 33955.00 -97.00        
Total Volume and Open Interest 13,515 116,932 +637  
KOSPI 200(KFE)
Jun24 240508 374.35 375.45 373.10 375.30 +1.60 225,040 254,017 +8,312  
Sep24 240508 375.70 377.45 375.10 377.20 +1.55 528 11,399 +70  
Dec24 240508 379.00 379.00 379.00 379.00 +2.90 0 16,118 +273  
Total Volume and Open Interest 225,585 286,924 +8,667  
GSCI(CME) Weekly Monthly
May24 240508 573.05 577.55 572.30 577.25 +0.20 76 506 -74  
Jun24 240508 574.75 578.45 573.75 577.95 -0.35 81 85 +76  
Jul24 240508 575.45 575.45 575.45 575.45 -5.35        
Total Volume and Open Interest 157 591 +2  
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