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 13, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May24 240513 1205.50 1205.50 1205.50 1205.50 +0.50 82 48 -77 Hover/Click
Jul24 240513 1219.00 1228.25 1211.50 1219.50 +0.50 149,162 353,089 +3,005 Hover/Click
Aug24 240513 1220.00 1231.00 1213.25 1223.50 +3.00 23,602 42,803 +2,753 Hover/Click
Sep24 240513 1207.50 1218.00 1200.00 1212.50 +5.50 11,341 25,849 +15 Hover/Click
Nov24 240513 1204.75 1217.00 1198.25 1212.25 +6.50 59,361 188,586 +4,504 Hover/Click
Jan25 240513 1216.00 1227.25 1209.00 1222.75 +6.50 9,815 38,418 +1,403 Hover/Click
Mar25 240513 1215.00 1225.00 1207.00 1221.00 +7.00 6,215 58,068 +979 Hover/Click
May25 240513 1218.00 1227.00 1209.75 1223.75 +7.50 2,071 17,461 +214 Hover/Click
Jul25 240513 1222.00 1232.00 1215.75 1229.50 +7.75 1,762 8,821 +257 Hover/Click
Aug25 240513 1215.75 1221.00 1215.75 1221.00 +8.25 138 162 +51 Hover/Click
Sep25 240513 1201.50 1201.50 1201.50 1201.50 +7.00 65 146 +32 Hover/Click
Nov25 240513 1186.25 1199.00 1185.25 1197.00 +7.50 1,511 8,196 +207 Hover/Click
Jan26 240513 1203.00 1205.00 1202.25 1205.00 +7.25 8 39 +6 Hover/Click
Mar26 240513 1204.00 1204.00 1204.00 1204.00 +7.25 0 26 +0 Hover/Click
Total Volume and Open Interest 265,142 741,981 +13,347  
Soybean Meal(CBOT) Weekly Monthly
May24 240513 369.20 369.90 361.60 361.60 -5.40 43 83 -132 Hover/Click
Jul24 240513 371.90 373.00 366.30 366.50 -5.40 85,103 230,280 -3,688 Hover/Click
Aug24 240513 370.10 371.00 364.90 365.70 -3.70 21,563 40,827 +99 Hover/Click
Sep24 240513 369.50 370.40 364.70 365.80 -3.10 13,848 34,744 +428 Hover/Click
Oct24 240513 369.30 369.90 364.40 365.80 -2.70 6,936 24,896 +448 Hover/Click
Dec24 240513 371.30 372.20 366.80 368.50 -2.70 34,380 93,060 +1,385 Hover/Click
Jan25 240513 369.30 372.70 367.70 369.40 -2.40 3,564 13,331 -233 Hover/Click
Mar25 240513 367.30 371.40 365.70 368.10 -2.20 2,354 13,701 +709 Hover/Click
May25 240513 366.70 371.00 365.20 368.00 -2.10 677 3,955 -47 Hover/Click
Jul25 240513 368.10 372.10 367.20 369.50 -1.80 166 2,829 +42 Hover/Click
Total Volume and Open Interest 168,653 459,777 -995  
Soybean Oil(CBOT) Weekly Monthly
May24 240513 44.52 44.52 44.52 44.52 +0.71 155 140 -83 Hover/Click
Jul24 240513 44.43 45.45 44.10 45.15 +0.71 134,287 252,563 -10,690 Hover/Click
Aug24 240513 44.68 45.70 44.37 45.42 +0.74 31,495 56,929 +2,418 Hover/Click
Sep24 240513 44.87 45.85 44.57 45.62 +0.75 21,256 37,284 +1,690 Hover/Click
Oct24 240513 44.94 45.95 44.64 45.73 +0.78 19,788 27,520 +3,012 Hover/Click
Dec24 240513 45.17 46.23 44.86 46.01 +0.82 52,311 123,595 +3,949 Hover/Click
Jan25 240513 44.98 46.35 44.98 46.16 +0.86 6,529 21,438 +1,281 Hover/Click
Mar25 240513 45.19 46.48 45.03 46.30 +0.87 5,565 19,688 +1,646 Hover/Click
May25 240513 45.55 46.72 45.38 46.54 +0.86 1,433 5,647 +353 Hover/Click
Jul25 240513 45.95 46.94 45.65 46.76 +0.83 893 3,144 +46 Hover/Click
Total Volume and Open Interest 274,663 553,663 +3,688  
Canola(WCE) Weekly Monthly
May24 240513 653.9 653.9 653.9 653.9 +4.3       Hover/Click
Jul24 240513 661.1 669.6 657.9 667.9 +4.3 28,145 141,648 -275 Hover/Click
Nov24 240513 679.7 688.9 676.4 687.0 +5.4 19,154 85,895 +2,804 Hover/Click
Jan25 240513 685.7 694.9 684.1 693.4 +5.7 1,937 13,540 +268 Hover/Click
Mar25 240513 688.7 699.3 688.6 697.9 +6.2 704 2,268 +500 Hover/Click
May25 240513 693.1 697.0 693.1 695.9 +6.0 24 209 +6 Hover/Click
Total Volume and Open Interest 50,000 243,682 +3,331  
Corn(CBOT) Weekly Monthly
May24 240513 453.50 461.50 453.50 458.50 +2.75 316 384 -155 Hover/Click
Jul24 240513 468.00 475.50 465.50 472.50 +2.75 245,388 679,724 +5,969 Hover/Click
Sep24 240513 477.75 484.00 474.75 481.75 +1.75 78,273 270,940 +9,585 Hover/Click
Dec24 240513 490.00 495.50 486.75 493.00 +1.00 121,576 401,313 +4,994 Hover/Click
Mar25 240513 501.25 506.50 498.50 504.25 +0.75 15,271 63,617 +1,958 Hover/Click
May25 240513 509.00 513.50 505.75 511.50 +1.00 5,046 14,259 +348 Hover/Click
Jul25 240513 513.25 518.00 510.75 516.50 +1.50 4,769 30,292 +516 Hover/Click
Sep25 240513 495.25 497.25 493.50 495.75 -0.50 807 4,344 -9 Hover/Click
Dec25 240513 497.00 499.00 495.25 496.75 -1.50 4,824 32,112 +870 Hover/Click
Mar26 240513 506.75 508.75 505.00 506.50 -1.50 103 890 +39 Hover/Click
Total Volume and Open Interest 476,539 1,501,093 +24,177  
Wheat(CBOT) Weekly Monthly
May24 240513 648.00 671.00 645.75 670.25 +24.50 57 62 -35 Hover/Click
Jul24 240513 662.00 694.25 654.50 687.00 +23.50 96,614 201,096 +4,620 Hover/Click
Sep24 240513 681.25 713.25 674.00 706.50 +24.00 32,088 79,899 +1,902 Hover/Click
Dec24 240513 702.00 734.25 697.00 728.50 +23.25 28,645 74,794 +1,716 Hover/Click
Mar25 240513 720.25 748.50 714.50 743.75 +21.75 7,584 17,602 +557 Hover/Click
May25 240513 727.50 751.25 720.75 747.00 +19.25 2,785 4,799 +458 Hover/Click
Total Volume and Open Interest 170,749 385,699 +9,845  
Wheat(KCBT) Weekly Monthly
May24 240513 724.00 724.00 724.00 724.00 +26.75       Hover/Click
Jul24 240513 671.00 710.00 665.75 700.00 +26.75 42,561 119,371 -198 Hover/Click
Sep24 240513 684.00 722.25 678.00 713.00 +27.50 22,795 58,041 +24 Hover/Click
Dec24 240513 704.25 740.75 697.00 732.25 +27.25 16,841 45,578 +2,417 Hover/Click
Mar25 240513 720.75 755.50 713.75 747.75 +25.75 3,810 9,275 +831 Hover/Click
May25 240513 724.75 758.25 719.75 751.50 +24.00 1,140 1,666 +165 Hover/Click
Jul25 240513 716.25 742.00 713.75 737.00 +17.00 533 1,482 +303 Hover/Click
Total Volume and Open Interest 87,802 235,726 +3,580  
Wheat(MGE) Weekly Monthly
May24 240513 726.00 745.00 726.00 745.00 +36.75       Hover/Click
Jul24 240513 718.75 744.00 715.50 738.25 +18.25 5,257 26,558 -577 Hover/Click
Sep24 240513 725.00 750.00 721.75 744.75 +18.25 2,754 11,457 +406 Hover/Click
Dec24 240513 736.00 762.00 734.75 757.25 +18.25 1,605 6,991 -21 Hover/Click
Mar25 240513 754.75 771.00 754.75 767.00 +17.50 163 1,414 +42 Hover/Click
May25 240513 763.50 771.00 760.00 769.25 +17.75 7 170 -2 Hover/Click
Total Volume and Open Interest 9,893 46,837 -78  
Oats(CBOT) Weekly Monthly
May24 240513 407.00 422.00 407.00 413.75 +14.25 8 16 -3 Hover/Click
Jul24 240513 414.00 427.75 412.50 426.00 +15.25 554 3,327 +156 Hover/Click
Sep24 240513 397.50 411.25 397.50 410.00 +17.50 20 47 -3 Hover/Click
Dec24 240513 397.25 408.00 395.00 406.00 +16.50 66 816 +16 Hover/Click
Total Volume and Open Interest 648 4,212 +166  
Rough Rice(CBOT) Weekly Monthly
May24 240513 19.25 19.25 18.70 18.70 -0.55 2 80 -5 Hover/Click
Jul24 240513 19.30 19.41 18.69 18.73 -0.64 505 5,128 -63 Hover/Click
Sep24 240513 15.51 15.51 15.38 15.43 -0.06 177 3,645 +110 Hover/Click
Nov24 240513 15.50 15.50 15.44 15.44 -0.03 37 248 +27 Hover/Click
Total Volume and Open Interest 728 9,191 +76  
Live Cattle(CME) Weekly Monthly
Jun24 240513 176.200 177.400 174.935 175.580 -0.570 33,772 67,050 -9,644 Hover/Click
Aug24 240513 174.185 175.250 172.700 173.400 -0.730 27,723 94,937 +6,157 Hover/Click
Oct24 240513 177.435 178.600 176.235 176.830 -0.605 12,565 47,760 +199 Hover/Click
Dec24 240513 181.450 182.750 180.685 181.330 -0.205 7,150 31,490 +737 Hover/Click
Feb25 240513 185.150 186.350 184.300 185.000 -0.050 2,586 12,387 +97 Hover/Click
Apr25 240513 187.330 188.450 186.550 187.300 +0.050 639 7,831 -7 Hover/Click
Total Volume and Open Interest 84,697 266,769 -2,475  
Feeder Cattle(CME) Weekly Monthly
May24 240513 239.050 241.235 238.535 239.380 +0.580 1,368 5,123 -122 Hover/Click
Aug24 240513 251.200 253.950 250.285 251.350 +0.450 7,160 23,035 +89 Hover/Click
Sep24 240513 252.130 254.830 251.185 252.235 +0.250 2,734 7,316 +16 Hover/Click
Oct24 240513 253.150 255.550 251.800 252.935 +0.055 1,940 7,264 +337 Hover/Click
Nov24 240513 252.580 255.050 251.400 252.535 -0.045 567 3,941 +12 Hover/Click
Jan25 240513 250.500 252.350 249.330 250.050 unch 232 2,522 -20 Hover/Click
Mar25 240513 249.800 251.600 248.435 249.285 +0.050 73 377 +15 Hover/Click
Total Volume and Open Interest 14,084 49,649 +331  
Lean Hogs(CME) Weekly Monthly
May24 240513 91.580 91.730 91.400 91.450 -0.280 458 3,291 -40  
Jun24 240513 98.680 99.480 96.980 97.480 -0.900 30,455 56,123 -4,804 Hover/Click
Jul24 240513 101.680 102.430 99.830 100.050 -1.400 20,888 64,351 +3,176 Hover/Click
Aug24 240513 100.730 101.530 99.050 99.280 -1.300 10,212 48,359 +249 Hover/Click
Oct24 240513 84.950 85.480 83.700 83.880 -0.820 4,339 55,793 +120 Hover/Click
Dec24 240513 77.050 77.730 76.380 76.480 -0.550 4,663 38,228 +386 Hover/Click
Feb25 240513 81.250 81.730 80.630 80.830 -0.270 1,615 12,154 +559 Hover/Click
Apr25 240513 84.900 85.480 84.600 84.850 -0.050 292 4,329 +100 Hover/Click
Total Volume and Open Interest 72,950 284,344 -254  
Class III Milk(CME) Weekly Monthly
May24 240513 18.65 18.75 18.62 18.71 +0.08 154 4,276 +0 Hover/Click
Jun24 240513 20.46 21.26 20.46 21.26 +0.75 971 5,135 +40 Hover/Click
Jul24 240513 19.95 20.32 19.91 20.21 +0.31 230 2,641 +29 Hover/Click
Aug24 240513 19.58 19.88 19.48 19.74 +0.20 159 1,858 +58 Hover/Click
Sep24 240513 19.60 19.73 19.44 19.62 +0.11 54 1,579 +6 Hover/Click
Oct24 240513 19.39 19.49 19.32 19.44 +0.09 23 1,251 +4 Hover/Click
Nov24 240513 19.13 19.19 19.09 19.14 +0.01 6 1,227 +5 Hover/Click
Dec24 240513 18.70 18.75 18.70 18.70 +0.08 10 1,097 +4 Hover/Click
Jan25 240513 18.29 18.29 18.29 18.29 unch 0 649 +0 Hover/Click
Feb25 240513 18.20 18.20 18.20 18.20 +0.02 0 656 +0 Hover/Click
Mar25 240513 18.30 18.30 18.20 18.30 +0.07 1 601 +0 Hover/Click
Apr25 240513 18.24 18.24 18.19 18.24 +0.04 37 426 +33 Hover/Click
May25 240513 18.24 18.25 18.24 18.25 unch 14 390 +10 Hover/Click
Total Volume and Open Interest 1,679 22,838 +202  
Cocoa(ICE) Weekly Monthly
May24 240513 8149 8149 8149 8149 -1725 0 1 +0 Hover/Click
Jul24 240513 8797 8832 7025 7166 -1725 7,881 47,232 -354 Hover/Click
Sep24 240513 8399 8409 6649 6781 -1667 4,777 31,813 -152 Hover/Click
Dec24 240513 7554 7614 6096 6227 -1417 2,185 36,273 +38 Hover/Click
Mar25 240513 6753 6804 5564 5701 -1133 1,155 16,041 +82 Hover/Click
May25 240513 6379 6391 5400 5517 -926 449 7,220 +58 Hover/Click
Jul25 240513 6198 6198 5307 5421 -831 197 5,096 +4 Hover/Click
Total Volume and Open Interest 16,837 145,973 -255  
Coffee "C"(ICE) Weekly Monthly
May24 240513 200.00 200.40 200.00 200.40 -4.00 0 202 -2 Hover/Click
Jul24 240513 200.50 204.55 195.15 196.05 -5.10 20,652 100,226 -2,303 Hover/Click
Sep24 240513 198.80 203.30 194.45 195.25 -4.70 11,580 60,639 +1,163 Hover/Click
Dec24 240513 198.40 202.20 193.70 194.50 -4.30 5,860 36,297 +594 Hover/Click
Mar25 240513 197.60 201.55 193.20 194.00 -4.20 2,543 13,396 +236 Hover/Click
May25 240513 198.00 201.10 192.85 193.60 -4.20 438 4,503 +0 Hover/Click
Total Volume and Open Interest 41,380 224,850 -249  
Orange Juice(ICE) Weekly Monthly
May24 240510 407.10 407.10 407.10 407.10 +4.15 0 21 +0 Hover/Click
Jul24 240513 395.00 404.20 395.00 404.20 +10.00 2,359 7,525 +160 Hover/Click
Sep24 240513 390.00 399.70 390.00 398.20 +8.50 238 1,094 +51 Hover/Click
Nov24 240513 391.65 395.20 390.50 394.25 +9.00 18 290 +5 Hover/Click
Jan25 240513 388.20 388.20 388.20 388.20 +8.70 2 49 -1 Hover/Click
Mar25 240513 380.75 380.75 380.75 380.75 +8.60 0 3 +0 Hover/Click
Total Volume and Open Interest 2,617 8,962 +194  
Sugar #11(ICE) Weekly Monthly
Jul24 240513 19.24 19.34 18.58 18.63 -0.67 34,802 352,335 -2,449 Hover/Click
Oct24 240513 19.30 19.40 18.63 18.67 -0.66 21,131 195,922 +1,618 Hover/Click
Mar25 240513 19.62 19.70 18.95 18.98 -0.64 8,180 119,555 +657 Hover/Click
May25 240513 19.07 19.18 18.47 18.49 -0.59 2,269 53,990 +141 Hover/Click
Jul25 240513 18.84 18.96 18.31 18.33 -0.51 2,102 39,299 +343 Hover/Click
Oct25 240513 18.91 18.97 18.40 18.42 -0.43 1,592 29,860 +95 Hover/Click
Mar26 240513 19.10 19.17 18.68 18.69 -0.35 705 13,775 -42 Hover/Click
May26 240513 18.52 18.58 18.21 18.22 -0.24 190 4,999 -1 Hover/Click
Jul26 240513 18.14 18.17 18.00 18.01 -0.15 55 5,464 -1 Hover/Click
Total Volume and Open Interest 71,067 820,362 +389  
London Cocoa(LCE) Weekly Monthly
May24 240513 7700 7700 5855 5862 -1694 1,509 6,236 -1,071 Hover/Click
Jul24 240513 7560 7695 5968 6000 -1565 4,725 41,320 +931 Hover/Click
Sep24 240513 7076 7228 5604 5647 -1448 3,732 47,979 +837 Hover/Click
Dec24 240513 6328 6396 5087 5130 -1158 2,139 48,970 +177 Hover/Click
Mar25 240513 5585 5650 4631 4674 -881 1,660 43,548 -141 Hover/Click
May25 240513 5219 5280 4414 4470 -715 695 17,272 +250 Hover/Click
Jul25 240513 5101 5109 4289 4347 -658 359 10,989 -101 Hover/Click
Total Volume and Open Interest 15,329 228,699 +1,112  
London Sugar(LCE) Weekly Monthly
Aug24 240513 569.40 571.10 549.00 550.00 -19.30 4,374 46,551 -438 Hover/Click
Oct24 240513 545.00 546.20 525.70 526.70 -17.50 887 16,923 -155 Hover/Click
Dec24 240513 534.00 534.70 516.50 517.50 -16.10 565 10,735 +29 Hover/Click
Mar25 240513 533.90 534.50 517.80 518.50 -15.10 462 9,840 +45 Hover/Click
May25 240513 534.30 534.40 519.10 520.00 -13.20 97 3,391 -9 Hover/Click
Total Volume and Open Interest 6,483 91,024 -482  
Cotton(ICE) Weekly Monthly
Jul24 240513 77.45 78.43 77.11 77.63 +0.32 16,775 106,983 +815 Hover/Click
Oct24 240513 76.54 77.21 76.54 77.06 +0.32 9 205 +3 Hover/Click
Dec24 240513 75.26 76.00 75.06 75.63 +0.50 10,278 83,205 +958 Hover/Click
Mar25 240513 77.12 77.45 76.61 77.12 +0.39 1,848 17,392 +150 Hover/Click
May25 240513 78.37 78.60 77.90 78.25 +0.25 406 2,814 +62 Hover/Click
Jul25 240513 78.95 79.22 78.66 78.73 -0.08 204 2,381 +58 Hover/Click
Total Volume and Open Interest 29,764 217,642 +2,097  
Crude Oil(NYM) Weekly Monthly
Jun24 240513 78.18 79.48 77.78 79.12 +0.86 281,169 239,274 -19,817 Hover/Click
Jul24 240513 77.76 78.98 77.35 78.60 +0.76 164,345 325,852 +8,704 Hover/Click
Aug24 240513 77.32 78.48 76.91 78.08 +0.67 84,561 181,212 +9,701 Hover/Click
Sep24 240513 76.81 77.93 76.42 77.52 +0.60 72,394 129,383 +2,701 Hover/Click
Oct24 240513 76.27 77.35 75.90 76.96 +0.56 30,659 94,087 -1,246 Hover/Click
Nov24 240513 75.77 76.81 75.41 76.43 +0.53 13,914 50,100 +1,683 Hover/Click
Dec24 240513 75.25 76.30 74.90 75.93 +0.52 49,423 179,082 -1,423 Hover/Click
Jan25 240513 74.68 75.80 74.50 75.44 +0.51 11,494 48,474 +314 Hover/Click
Feb25 240513 74.29 75.26 74.29 74.97 +0.50 4,435 30,968 +1,001 Hover/Click
Mar25 240513 73.79 74.84 73.68 74.51 +0.48 5,562 39,497 +157 Hover/Click
Apr25 240513 73.38 74.34 73.38 74.08 +0.48 736 26,729 +155 Hover/Click
May25 240513 73.15 73.94 73.14 73.67 +0.47 670 24,874 -36 Hover/Click
Jun25 240513 72.65 73.62 72.38 73.30 +0.44 9,146 98,360 +389 Hover/Click
Jul25 240513 72.90 72.90 72.90 72.90 +0.44 212 22,426 +19 Hover/Click
Aug25 240513 72.51 72.51 72.51 72.51 +0.42 53 14,629 +4 Hover/Click
Sep25 240513 72.15 72.22 71.48 72.15 +0.42 554 22,963 +61 Hover/Click
Total Volume and Open Interest 749,576 1,823,881 +4,065  
e-miNY Crude Oil(NYM)
Jun24 240513 78.200 79.500 77.800 79.125 +0.875 7,767 2,867 -17  
Jul24 240513 77.750 78.975 77.350 78.600 +0.750 1,266 441 +32  
Aug24 240513 77.200 78.425 76.925 78.075 +0.675 21 129 +1  
Sep24 240513 76.500 77.700 76.500 77.525 +0.600 3 97 +2  
Oct24 240513 77.000 77.300 76.950 76.950 +0.550 8 15 +0  
Nov24 240513 75.675 76.650 75.675 76.425 +0.525 1 10 -1  
Dec24 240513 75.150 76.275 74.925 75.925 +0.525 13 218 -5  
Jan25 240513 75.400 75.450 75.400 75.450 +0.525 4 10 +2  
Feb25 240513 74.975 74.975 74.975 74.975 +0.500 0 1 +0  
Mar25 240513 74.500 74.500 74.500 74.500 +0.475 0 3 +0  
Total Volume and Open Interest 9,122 3,893 +43  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240513 243.14 246.69 242.30 243.68 +0.24 50,225 79,532 -5,277 Hover/Click
Jul24 240513 244.47 248.17 243.85 245.31 +0.33 32,079 59,179 +2,037 Hover/Click
Aug24 240513 246.09 249.57 245.41 247.00 +0.51 15,150 32,918 +942 Hover/Click
Sep24 240513 247.40 250.80 246.75 248.51 +0.72 14,209 53,033 -310 Hover/Click
Oct24 240513 248.18 251.47 247.57 249.37 +0.81 7,184 28,129 +460 Hover/Click
Nov24 240513 248.24 251.40 247.57 249.50 +0.93 4,925 27,208 +401 Hover/Click
Dec24 240513 247.45 250.88 247.10 249.16 +1.04 12,090 43,799 -21 Hover/Click
Jan25 240513 249.37 250.86 248.08 249.33 +1.10 2,718 15,390 +156 Hover/Click
Feb25 240513 246.96 250.05 246.86 248.68 +1.16 1,253 4,884 -264 Hover/Click
Mar25 240513 247.57 248.46 246.49 247.20 +1.16 1,249 9,200 +309 Hover/Click
Apr25 240513 245.52 245.72 244.60 245.24 +1.20 499 5,824 +28 Hover/Click
May25 240513 244.31 244.52 242.88 244.13 +1.22 642 4,373 +144 Hover/Click
Jun25 240513 243.17 244.34 241.19 243.33 +1.26 1,534 14,029 +446 Hover/Click
Jul25 240513 242.87 242.87 242.87 242.87 +1.30 103 1,109 +23 Hover/Click
Total Volume and Open Interest 144,428 390,274 -936  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240513 251.00 253.13 249.13 251.05 +1.08 70,252 97,113 -8,487 Hover/Click
Jul24 240513 249.43 251.80 247.75 249.67 +1.17 69,267 98,438 +3,826 Hover/Click
Aug24 240513 245.88 248.96 244.85 247.11 +1.42 36,144 41,956 +1,396 Hover/Click
Sep24 240513 241.21 244.61 240.41 242.94 +1.66 25,266 49,530 +836 Hover/Click
Oct24 240513 222.60 225.27 221.29 223.86 +1.61 10,370 31,534 +1,446 Hover/Click
Nov24 240513 215.92 218.95 215.10 217.83 +1.82 5,966 23,631 +4 Hover/Click
Dec24 240513 211.81 214.77 211.05 213.98 +2.06 5,747 28,927 -70 Hover/Click
Jan25 240513 210.24 212.58 209.88 212.02 +2.12 2,431 12,211 +1,071 Hover/Click
Feb25 240513 211.99 211.99 209.88 211.99 +2.00 578 2,549 +216 Hover/Click
Mar25 240513 213.55 214.15 212.96 213.57 +1.79 309 6,293 +46 Hover/Click
Total Volume and Open Interest 226,697 405,640 +302  
e-miNY RBOB Gasoline(NYM)
Jun24 240513 251.05 251.05 251.05 251.05 +1.08 1 2 +0  
Jul24 240513 249.67 249.67 249.67 249.67 +1.17        
Aug24 240513 247.11 247.11 247.11 247.11 +1.42        
Sep24 240513 242.94 242.94 242.94 242.94 +1.66        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240513 2.250 2.384 2.214 2.381 +0.129 142,992 169,393 -20,941 Hover/Click
Jul24 240513 2.477 2.590 2.447 2.587 +0.103 119,373 286,692 +4,399 Hover/Click
Aug24 240513 2.555 2.660 2.524 2.658 +0.095 39,430 95,945 -5,031 Hover/Click
Sep24 240513 2.541 2.646 2.513 2.643 +0.094 48,260 177,810 +4,627 Hover/Click
Oct24 240513 2.597 2.710 2.580 2.707 +0.090 52,293 130,747 -57 Hover/Click
Nov24 240513 2.945 3.051 2.930 3.046 +0.085 29,549 70,011 +4,365 Hover/Click
Dec24 240513 3.430 3.525 3.413 3.520 +0.075 9,723 73,901 -286 Hover/Click
Jan25 240513 3.700 3.786 3.688 3.782 +0.068 18,673 88,700 +1,452 Hover/Click
Feb25 240513 3.530 3.616 3.521 3.611 +0.063 7,651 38,407 +1,126 Hover/Click
Mar25 240513 3.135 3.196 3.117 3.192 +0.052 10,186 82,144 -384 Hover/Click
Apr25 240513 2.920 2.961 2.899 2.959 +0.038 9,355 78,787 +1,910 Hover/Click
May25 240513 2.958 2.997 2.943 2.994 +0.031 4,255 31,189 +151 Hover/Click
Jun25 240513 3.140 3.162 3.114 3.162 +0.024 1,762 13,663 +150 Hover/Click
Jul25 240513 3.324 3.342 3.300 3.342 +0.017 1,695 22,063 +236 Hover/Click
Aug25 240513 3.362 3.384 3.344 3.384 +0.015 682 10,187 -35 Hover/Click
Sep25 240513 3.334 3.359 3.319 3.359 +0.016 688 9,588 -89 Hover/Click
Total Volume and Open Interest 503,245 1,551,581 -8,434  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240513 82.78 83.84 82.26 83.36 +0.57 311,453 449,626 -8,862 Hover/Click
Aug24 240513 82.33 83.36 81.82 82.91 +0.55 219,862 380,911 +23,002 Hover/Click
Sep24 240513 81.79 82.81 81.31 82.37 +0.54 147,790 285,286 +13,224 Hover/Click
Oct24 240513 81.21 82.24 80.78 81.82 +0.54 65,347 168,808 +2,548 Hover/Click
Nov24 240513 80.59 81.68 80.25 81.29 +0.54 41,593 119,577 +1,797 Hover/Click
Dec24 240513 80.17 81.15 79.74 80.77 +0.54 81,021 251,442 -728 Hover/Click
Jan25 240513 79.53 80.63 79.28 80.27 +0.54 14,926 69,869 +743 Hover/Click
Feb25 240513 79.07 80.14 78.79 79.80 +0.54 10,213 56,583 +505 Hover/Click
Mar25 240513 78.66 79.67 78.35 79.34 +0.53 12,455 55,586 +3,173 Hover/Click
Apr25 240513 78.20 79.23 77.96 78.90 +0.51 8,351 32,543 +706 Hover/Click
May25 240513 77.82 78.84 77.81 78.51 +0.49 6,782 37,723 +3,538 Hover/Click
Jun25 240513 77.51 78.50 77.25 78.17 +0.48 12,846 95,180 +294 Hover/Click
Jul25 240513 77.83 77.83 77.83 77.83 +0.47 2,368 19,445 +531 Hover/Click
Aug25 240513 77.49 77.49 77.49 77.49 +0.47 722 14,535 -262 Hover/Click
Total Volume and Open Interest 950,975 2,356,468 +41,026  
Gas Oil(ICE) Weekly Monthly
Jun24 240513 746.75 759.50 745.00 752.75 -1.00 70,394 175,912 -5,512 Hover/Click
Jul24 240513 750.00 761.75 748.25 755.75 -1.25 44,324 136,425 +3,788 Hover/Click
Aug24 240513 752.50 763.50 750.50 757.75 -1.50 25,749 72,666 +389 Hover/Click
Sep24 240513 754.75 765.50 752.75 760.00 -1.50 21,169 83,165 -2,091 Hover/Click
Oct24 240513 756.75 767.25 755.25 762.00 -1.50 11,253 64,847 +304 Hover/Click
Nov24 240513 752.00 763.25 752.00 758.50 -1.50 7,045 46,112 +16 Hover/Click
Dec24 240513 747.00 756.50 745.00 752.00 -1.25 25,767 96,671 -845 Hover/Click
Jan25 240513 743.25 753.75 743.25 749.50 -1.00 2,241 27,773 +347 Hover/Click
Feb25 240513 742.25 751.00 740.75 747.25 -0.75 965 13,291 +17 Hover/Click
Mar25 240513 740.25 748.50 738.25 744.50 -0.50 2,260 29,690 +373 Hover/Click
Total Volume and Open Interest 217,428 836,910 -5,187  
WTI Crude Oil(ICE) Weekly Monthly
Jun24 240513 78.20 79.48 77.80 79.12 +0.86 34,199 83,341 -3,648 Hover/Click
Jul24 240513 77.76 78.99 77.37 78.60 +0.76 52,868 83,139 +1,776 Hover/Click
Aug24 240513 77.29 78.49 76.94 78.08 +0.67 52,854 57,505 +3,581 Hover/Click
Sep24 240513 76.79 77.94 76.44 77.52 +0.60 45,848 57,518 -345 Hover/Click
Oct24 240513 76.58 77.34 76.58 76.96 +0.56 23,523 21,010 +830 Hover/Click
Nov24 240513 76.08 76.81 76.08 76.43 +0.53 10,817 13,963 -212 Hover/Click
Dec24 240513 75.18 76.29 75.18 75.93 +0.52 15,177 92,562 -465 Hover/Click
Jan25 240513 75.44 75.44 75.44 75.44 +0.51 864 11,738 +34 Hover/Click
Feb25 240513 74.97 74.97 74.97 74.97 +0.50 470 5,875 +92 Hover/Click
Mar25 240513 74.51 74.51 74.51 74.51 +0.48 843 8,874 -176 Hover/Click
Apr25 240513 74.08 74.08 74.08 74.08 +0.48 440 3,474 -34 Hover/Click
May25 240513 73.67 73.67 73.67 73.67 +0.47 446 3,460 +31 Hover/Click
Jun25 240513 73.40 73.40 73.19 73.30 +0.44 1,631 21,328 -61 Hover/Click
Jul25 240513 72.90 72.90 72.90 72.90 +0.44 47 4,151 +23 Hover/Click
Aug25 240513 72.51 72.51 72.51 72.51 +0.42 12 3,641 +11 Hover/Click
Sep25 240513 72.15 72.15 72.15 72.15 +0.41 12 6,252 +0 Hover/Click
Total Volume and Open Interest 242,595 575,919 +1,917  
US Dollar Index(ICE) Weekly Monthly
Jun24 240513 105.170 105.240 104.925 105.103 -0.073 12,686 41,784 -354 Hover/Click
Sep24 240513 104.815 104.815 104.545 104.707 -0.083 152 821 -23 Hover/Click
Dec24 240513 104.357 104.357 104.357 104.357 -0.083 0 5 +0 Hover/Click
Total Volume and Open Interest 12,838 42,610 -377  
Australian Dollar(CME) Weekly Monthly
Jun24 240513 66.11 66.36 65.93 66.16 +0.03 89,631 198,271 -2,775 Hover/Click
Sep24 240513 66.26 66.52 66.10 66.32 +0.03 95 934 +34 Hover/Click
Dec24 240513 66.57 66.62 66.22 66.44 +0.03 3 822 +2 Hover/Click
Total Volume and Open Interest 90,175 200,641 -2,885  
British Pound(CME) Weekly Monthly
Jun24 240513 125.21 125.71 125.19 125.59 +0.30 72,589 211,280 -6 Hover/Click
Sep24 240513 125.34 125.81 125.31 125.69 +0.30 63 3,276 +12 Hover/Click
Dec24 240513 125.56 125.92 125.44 125.80 +0.29 112 1,272 +74 Hover/Click
Total Volume and Open Interest 73,340 217,410 +25  
Canadian Dollar(CME) Weekly Monthly
Jun24 240513 73.20 73.25 73.09 73.20 +0.01 94,682 211,561 -6 Hover/Click
Sep24 240513 73.31 73.36 73.22 73.32 +0.01 829 5,116 +120 Hover/Click
Dec24 240513 73.48 73.48 73.35 73.45 +0.01 137 2,383 +77 Hover/Click
Mar25 240513 73.61 73.61 73.48 73.58 +0.01 5 392 +3 Hover/Click
Total Volume and Open Interest 95,902 220,242 +182  
Japanese Yen(CME) Weekly Monthly
Jun24 240513 64.54 64.66 64.35 64.36 -0.16 97,682 292,377 -1,935 Hover/Click
Sep24 240513 65.42 65.52 65.22 65.24 -0.16 291 2,473 -5 Hover/Click
Dec24 240513 66.30 66.30 66.09 66.10 -0.15 17 805 -11 Hover/Click
Total Volume and Open Interest 98,653 299,050 -2,178  
Swiss Franc(CME) Weekly Monthly
Jun24 240513 110.85 111.00 110.49 110.57 -0.23 19,801 90,784 -642 Hover/Click
Sep24 240513 111.91 112.15 111.66 111.73 -0.23 9 476 +2 Hover/Click
Dec24 240513 113.09 113.30 112.86 112.90 -0.24 0 93 +0 Hover/Click
Total Volume and Open Interest 19,810 91,435 -640  
EuroFX(CME) Weekly Monthly
Jun24 240513 107.88 108.23 107.82 108.06 +0.16 140,035 636,419 -2,797 Hover/Click
Sep24 240513 108.34 108.68 108.28 108.51 +0.16 445 5,200 -13 Hover/Click
Dec24 240513 108.84 109.16 108.77 109.00 +0.16 138 2,231 +35 Hover/Click
Total Volume and Open Interest 142,542 649,851 -3,115  
Mexican Peso(CME) Weekly Monthly
Jun24 240513 592.25 594.25 590.88 591.63 -0.50 60,541 250,365 +3,089 Hover/Click
Sep24 240513 584.25 585.75 582.75 583.25 -0.50 36 149 +21 Hover/Click
Total Volume and Open Interest 60,581 250,521 +3,111  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240513 60.2000 60.3100 60.0100 60.1800 -0.0200 25,817 55,170 -1,004 Hover/Click
Sep24 240513 60.2000 60.3100 60.0200 60.1800 -0.0200 6 96 -1 Hover/Click
Total Volume and Open Interest 25,823 55,281 -1,005  
Brazilian Real(CME) Weekly Monthly
Jun24 240513 193.90 194.80 193.35 193.80 +0.15 8,797 61,478 -613 Hover/Click
Jul24 240513 192.95 194.20 192.80 193.25 +0.15 0 183 +0  
Aug24 240513 192.70 192.70 192.70 192.70 +0.25        
Sep24 240513 192.15 192.15 192.15 192.15 +0.25       Hover/Click
Total Volume and Open Interest 8,797 61,661 -613  
Bitcoin RR(CME) Weekly Monthly
May24 240513 61465 63855 61045 63480 +2530 9,605 15,257 -386 Hover/Click
Jun24 240513 61985 64325 61460 63970 +2590 1,700 8,773 -114 Hover/Click
Jul24 240513 63655 64855 63655 64515 +2645 269 1,876 +92 Hover/Click
Aug24 240513 64990 65310 64990 64990 +2675 11 125 +6 Hover/Click
Sep24 240513 65420 65700 65420 65420 +2705 4 180 +1 Hover/Click
Total Volume and Open Interest 11,589 26,240 -401  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240513 116~040 116~220 116~040 116~120 +0~100 313,320 1,598,509 -4,799 Hover/Click
Sep24 240513 116~070 116~240 116~070 116~150 +0~110 4,070 10,770 +2,861 Hover/Click
Dec24 240513 116~150 116~200 116~150 116~150 +0~110 2 33 +0 Hover/Click
Total Volume and Open Interest 317,392 1,609,312 -1,938  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240513 108~235 109~000 108~230 108~265 +0~040 1,473,969 4,382,680 -6,729 Hover/Click
Sep24 240513 108~315 109~080 108~315 109~030 +0~045 13,892 36,299 +1,905 Hover/Click
Dec24 240513 109~140 109~140 109~120 109~120 +0~045 0 14 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240513 105~190 105~246 105~190 105~212 +0~024 1,081,881 6,153,007 +27,012 Hover/Click
Sep24 240513 105~314 106~040 105~310 106~006 +0~024 3,728 26,782 +1,365 Hover/Click
Dec24 240513 106~156 106~156 106~156 106~156 +0~024       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240513 101~203 101~225 101~202 101~210 +0~005 482,167 4,054,696 -26,691 Hover/Click
Sep24 240513 101~311 102~013 101~311 101~315 +0~006 1,090 8,350 +787 Hover/Click
Dec24 240513 102~122 102~122 102~122 102~122 +0~006       Hover/Click
Total Volume and Open Interest 483,257 4,063,046 -25,904  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240513 94.980 94.995 94.965 94.975 unch 86,547 296,043 +5,944  
Sep24 240513 95.195 95.205 95.160 95.180 -0.005 64,693 239,803 -589  
Dec24 240513 95.405 95.420 95.365 95.390 -0.010 91,766 297,651 -1,627  
Mar25 240513 95.595 95.610 95.545 95.575 -0.015 57,846 192,856 -1,087  
Jun25 240513 95.760 95.780 95.705 95.740 -0.015 48,680 183,655 -5,109  
Sep25 240513 95.890 95.910 95.845 95.875 -0.015 40,895 128,039 -3,803  
Dec25 240513 96.000 96.025 95.960 95.990 -0.015 55,862 155,843 -13,284  
Mar26 240513 96.095 96.120 96.060 96.085 -0.015 40,154 104,688 +1,927  
Jun26 240513 96.175 96.200 96.145 96.165 -0.015 28,783 71,288 -1,888  
Sep26 240513 96.235 96.265 96.210 96.230 -0.015 18,521 55,647 -337  
Dec26 240513 96.285 96.310 96.260 96.280 -0.015 14,588 62,259 -17  
Mar27 240513 96.325 96.355 96.300 96.320 -0.015 15,406 53,390 +107  
Jun27 240513 96.370 96.390 96.340 96.355 -0.015 10,448 42,354 +1,439  
Sep27 240513 96.390 96.410 96.360 96.375 -0.020 8,739 35,979 -1,411  
Dec27 240513 96.405 96.420 96.370 96.385 -0.020 7,998 37,226 -388  
Mar28 240513 96.405 96.425 96.380 96.395 -0.015 5,130 13,002 -639  
Jun28 240513 96.405 96.425 96.380 96.395 -0.015 3,806 11,888 -390  
Sep28 240513 96.405 96.420 96.380 96.390 -0.015 1,649 5,460 +225  
Total Volume and Open Interest 609,468 2,241,678 -22,406  
Ultra T-Bond(CBOT)
Jun24 240513 122~17 123~09 122~16 122~30 +0~16 231,742 1,642,670 +4,749  
Sep24 240513 123~00 123~09 123~00 123~00 +0~16 109 226 +76  
Dec24 240513 124~06 124~06 124~06 124~06 +0~16        
Total Volume and Open Interest 231,851 1,642,896 +4,825  
Ultra 10-Yr T-Note(CBOT)
Jun24 240513 111~245 112~035 111~240 111~290 +0~060 378,802 2,148,475 -5,408  
Sep24 240513 112~090 112~180 112~090 112~120 +0~065 2,064 5,554 +1,570  
Dec24 240513 112~230 112~230 112~230 112~230 +0~065        
Total Volume and Open Interest 380,866 2,154,029 -3,838  
30 Day Federal Funds(CBOT)
May24 240513 94.673 94.673 94.670 94.673 +0.003 10,959 429,345 +4,080  
Jun24 240513 94.685 94.690 94.680 94.685 unch 6,770 117,655 -244  
Jul24 240513 94.690 94.695 94.685 94.690 unch 33,526 338,637 -1,961  
Aug24 240513 94.750 94.750 94.740 94.745 unch 47,778 229,960 -3,737  
Sep24 240513 94.800 94.805 94.790 94.795 unch 3,107 48,844 -449  
Oct24 240513 94.870 94.880 94.860 94.865 unch 19,503 149,372 +3,576  
Total Volume and Open Interest 147,309 1,547,713 +3,781  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240513 144.31 144.34 143.87 143.91 -0.40 546 12,551 +124 Hover/Click
Sep24 240513 143.24 143.24 143.24 143.24 -0.40 1 9 +1 Hover/Click
Dec24 240513 142.34 142.34 142.34 142.34 -0.40       Hover/Click
Total Volume and Open Interest 547 12,560 +125  
Euro-Buxl(EUREX)
Jun24 240513 130.00 130.60 129.52 129.98 +0.22 83,983 228,878 -170  
Sep24 240513 131.78 132.18 131.30 131.66 +0.26 164 1,197 +48  
Dec24 240513 132.20 132.20 132.20 132.20 +0.64        
Total Volume and Open Interest 84,147 230,075 -122  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240513 130.90 131.13 130.71 130.90 +0.15 606,940 1,330,463 -4,529 Hover/Click
Sep24 240513 131.67 131.87 131.46 131.65 +0.16 1,607 9,589 +316 Hover/Click
Dec24 240513 131.38 131.38 131.38 131.38 +0.25       Hover/Click
Total Volume and Open Interest 608,547 1,340,052 -4,213  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240513 116.78 116.93 116.72 116.84 +0.11 446,382 1,274,462 +10,816 Hover/Click
Sep24 240513 116.37 116.37 116.28 116.30 +0.11 204 1,951 +181 Hover/Click
Dec24 240513 118.10 118.10 118.10 118.10 +0.16       Hover/Click
Total Volume and Open Interest 446,586 1,276,413 +10,997  
Euro-Schatz(EUREX)
Jun24 240513 105.21 105.25 105.19 105.23 +0.04 391,496 2,311,065 +13,897  
Sep24 240513 105.57 105.57 105.57 105.57 +0.04 400 17,067 +400  
Dec24 240513 106.35 106.35 106.35 106.35 +0.05        
Total Volume and Open Interest 391,896 2,328,132 +14,297  
3-Mth Euribor(EUREX)
Jun24 240513 96.280 96.285 96.280 96.285 unch 3,762 5,029 +786  
Sep24 240513 96.515 96.530 96.515 96.525 +0.015 3,679 2,632 -94  
Dec24 240513 96.725 96.740 96.720 96.740 +0.025 6,234 3,119 +0  
Total Volume and Open Interest 85,483 44,450 +1,765  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240513 97~22 97~30 97~17 97~20 -0~01 204,242 642,840 -2,520 Hover/Click
Sep24 240513 97~24 97~24 97~24 97~24 -0~00 49 400 +27 Hover/Click
Total Volume and Open Interest 204,291 643,240 -2,493  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240513 96.285 96.285 96.280 96.280 unch 99,541 695,476 -21,652  
Sep24 240513 96.520 96.530 96.510 96.520 +0.010 103,198 465,115 +3,456  
Dec24 240513 96.730 96.745 96.715 96.735 +0.020 125,702 490,413 +2,949  
Total Volume and Open Interest 927,859 4,206,864 -8,874  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240513 95.63 95.63 95.62 95.63 unch 23,872 267,585 +600  
Sep24 240513 95.56 95.58 95.54 95.58 +0.02 22,020 322,406 -760  
Dec24 240513 95.59 95.61 95.57 95.61 +0.02 26,016 255,147 -2,487  
Mar25 240513 95.69 95.71 95.66 95.70 +0.01 15,559 136,965 -3,075  
Jun25 240513 95.80 95.81 95.77 95.81 +0.01 10,944 112,772 -1,157  
Sep25 240513 95.90 95.91 95.86 95.91 +0.01 9,481 93,375 +432  
Dec25 240513 95.97 95.98 95.93 95.98 +0.01 10,895 83,691 +604  
Mar26 240513 96.01 96.02 95.97 96.02 unch 2,425 49,569 +404  
Jun26 240513 96.03 96.04 96.00 96.04 unch 537 5,162 +50  
Sep26 240513 96.04 96.04 96.04 96.04 unch 0 531 +0  
Total Volume and Open Interest 121,762 1,327,725 -5,389  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240513 95.67 95.68 95.62 95.67 unch 212,168 1,138,880 +30,479  
Sep24 240513 95.67 95.67 95.67 95.67 unch        
Total Volume and Open Interest 212,168 1,138,880 +30,479  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240513 96.04 96.05 96.00 96.04 unch 151,909 845,531 +1,494  
Sep24 240513 96.04 96.04 96.04 96.04 unch        
Total Volume and Open Interest 151,909 845,531 +1,494  
Gold(CMX) Weekly Monthly
Jun24 240513 2369.1 2370.8 2337.6 2343.0 -32.0 275,241 284,964 -30,920 Hover/Click
Aug24 240513 2392.1 2393.2 2360.4 2365.7 -32.0 77,268 191,485 +20,076 Hover/Click
Oct24 240513 2412.7 2415.4 2383.5 2388.3 -32.1 1,536 14,112 -67 Hover/Click
Dec24 240513 2434.9 2437.8 2406.2 2411.1 -32.3 2,532 28,326 +122 Hover/Click
Feb25 240513 2460.6 2460.6 2429.9 2434.1 -32.3 598 4,666 +357 Hover/Click
Apr25 240513 2475.1 2475.1 2449.0 2453.7 -32.5 155 2,261 +64 Hover/Click
Jun25 240513 2469.9 2473.6 2469.9 2473.6 -32.2 24 1,249 +24 Hover/Click
Aug25 240513 2492.4 2492.4 2492.4 2492.4 -32.0 9 21 +3 Hover/Click
Oct25 240513 2510.7 2510.7 2510.7 2510.7 -31.6 1 25 -1 Hover/Click
Dec25 240513 2531.5 2531.5 2528.4 2528.4 -31.6 2 1,902 +1 Hover/Click
Feb26 240513 2548.6 2548.6 2548.6 2548.6 -31.6 0 1 +0 Hover/Click
Total Volume and Open Interest 357,734 529,367 -10,189  
Silver(CMX) Weekly Monthly
May24 240513 2806.0 2834.5 2803.5 2822.1 -5.4 75 151 -219 Hover/Click
Jul24 240513 2842.0 2861.5 2818.5 2844.3 -6.3 77,586 136,051 -129 Hover/Click
Sep24 240513 2873.5 2891.0 2848.0 2873.6 -6.3 3,336 16,217 +621 Hover/Click
Dec24 240513 2912.5 2931.0 2892.0 2913.8 -6.4 1,483 11,443 +8 Hover/Click
Mar25 240513 2947.5 2964.0 2937.5 2954.4 -6.0 373 1,916 +157 Hover/Click
May25 240513 2981.0 2981.0 2981.0 2981.0 -5.4 31 183 +21 Hover/Click
Jul25 240513 3005.4 3005.4 3005.4 3005.4 -5.3 0 54 +0 Hover/Click
Total Volume and Open Interest 83,619 167,555 +233  
Platinum(NYMEX) Weekly Monthly
Jul24 240513 1007.8 1025.9 1000.0 1010.8 +3.6 31,752 67,911 +1,769 Hover/Click
Oct24 240513 1018.1 1035.1 1010.8 1020.5 +3.2 1,640 11,505 -189 Hover/Click
Jan25 240513 1026.3 1044.1 1023.3 1030.0 +3.2 267 1,473 -15 Hover/Click
Apr25 240513 1034.1 1053.4 1033.4 1038.7 +3.0 46 115 -2 Hover/Click
Total Volume and Open Interest 33,830 81,433 +1,555  
Palladium(NYMEX) Weekly Monthly
Jun24 240513 985.00 994.50 959.00 965.80 -15.90 6,172 19,624 -868 Hover/Click
Sep24 240513 985.00 1002.00 968.00 974.50 -15.70 1,767 6,785 +886 Hover/Click
Dec24 240513 986.40 986.40 986.40 986.40 -15.60 1 160 +0 Hover/Click
Total Volume and Open Interest 7,948 26,587 +16  
Copper(CMX) Weekly Monthly
May24 240513 468.60 480.90 468.60 480.45 +11.10 989 2,998 -289 Hover/Click
Jul24 240513 465.30 477.60 461.60 476.60 +10.35 153,563 187,621 +784 Hover/Click
Sep24 240513 463.70 475.05 460.50 474.05 +9.30 40,763 62,193 +3,243 Hover/Click
Dec24 240513 462.95 473.50 461.20 472.70 +8.05 18,550 40,603 +1,813 Hover/Click
Mar25 240513 462.70 471.60 461.00 471.25 +7.30 3,639 8,272 +189 Hover/Click
Total Volume and Open Interest 221,464 312,002 +6,001  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240513 39620 39781 39519 39559 -83 98,767 101,543 +12 Hover/Click
Sep24 240513 39998 40158 39915 39948 -82 100 462 +12 Hover/Click
Dec24 240513 39995 40196 39995 39995 -87 0 16 +0 Hover/Click
Mar25 240513 40225 40225 40225 40225 -87 0 3 +0 Hover/Click
Total Volume and Open Interest 98,867 102,024 +24  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240513 39616 39780 39519 39559 -83 66,119 22,581 +362 Hover/Click
Sep24 240513 39991 40156 39898 39948 -82 383 953 +19 Hover/Click
Dec24 240513 40122 40200 39995 39995 -87 1 15 +1 Hover/Click
Mar25 240513 40225 40225 40225 40225 -87 0 1 +0 Hover/Click
Total Volume and Open Interest 66,503 23,550 +382  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240513 5240.50 5264.00 5233.25 5245.50 -0.75 1,112,925 2,016,916 -623 Hover/Click
Sep24 240513 5300.50 5322.75 5292.75 5305.00 -0.50 2,161 30,997 +1,072 Hover/Click
Dec24 240513 5359.50 5379.25 5351.00 5362.25 -0.25 65 3,977 +8 Hover/Click
Mar25 240513 5418.50 5418.50 5418.50 5418.50 -1.25 0 280 +0 Hover/Click
Total Volume and Open Interest 1,115,151 2,052,966 +457  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240513 5240.75 5264.00 5233.25 5245.50 -0.75 639,906 261,368 +2,337 Hover/Click
Sep24 240513 5300.00 5323.00 5292.75 5305.00 -0.50 1,466 3,670 +173 Hover/Click
Dec24 240513 5368.00 5378.50 5350.00 5362.25 -0.25 60 451 +13 Hover/Click
Mar25 240513 5418.50 5418.50 5418.50 5418.50 -1.25 1 25 +0 Hover/Click
Total Volume and Open Interest 641,434 265,521 +2,524  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240513 18238.00 18336.25 18228.75 18295.50 +40.50 473,881 238,105 -60 Hover/Click
Sep24 240513 18464.00 18558.75 18456.25 18522.50 +42.00 694 3,450 +2 Hover/Click
Dec24 240513 18735.00 18763.50 18676.00 18740.25 +41.25 50 171 +8 Hover/Click
Total Volume and Open Interest 474,625 241,735 -50  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240513 18237.50 18336.75 18229.00 18295.50 +40.50 1,020,500 81,100 +2,729 Hover/Click
Sep24 240513 18477.00 18560.00 18455.50 18522.50 +42.00 2,755 4,004 +137 Hover/Click
Dec24 240513 18690.00 18770.75 18683.25 18740.25 +41.25 103 312 +14 Hover/Click
Total Volume and Open Interest 1,023,359 85,455 +2,880  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240513 3005.00 3032.50 3003.70 3005.60 -1.30 7,514 37,085 +114 Hover/Click
Sep24 240513 3031.60 3054.80 3031.60 3031.60 -3.80 0 3 +0 Hover/Click
Dec24 240513 3045.40 3045.40 3045.40 3045.40 -4.00       Hover/Click
Total Volume and Open Interest 7,514 37,088 +114  
Volatility Index(CBOE)
May24 240513 13.55 13.90 13.40 13.82 +0.27 61,581 139,175 -5,213  
Jun24 240513 14.41 14.60 14.27 14.53 +0.15 53,011 142,466 +4,954  
Jul24 240513 15.16 15.27 15.05 15.20 +0.07 17,470 58,649 +2,128  
Aug24 240513 15.67 15.78 15.60 15.75 +0.07 10,923 33,736 +668  
Total Volume and Open Interest 159,707 437,679 +4,871  
S & P 600(CME)
Jun24 240513 1331.90 1342.50 1328.00 1331.90 +2.20 10 589 +2  
Sep24 240513 1347.00 1347.00 1347.00 1347.00 +2.10        
Total Volume and Open Interest 10 589 +2  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240513 2066.70 2090.90 2065.70 2072.50 +4.60 138,794 460,697 +1,747 Hover/Click
Sep24 240513 2086.60 2112.30 2086.60 2094.20 +4.50 200 1,315 +91 Hover/Click
Dec24 240513 2112.70 2112.70 2112.70 2112.70 +2.50       Hover/Click
Total Volume and Open Interest 138,994 462,012 +1,838  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240513 2066.00 2091.00 2066.00 2072.50 +4.60 42,397 28,997 +166 Hover/Click
Sep24 240513 2087.70 2112.30 2087.70 2094.20 +4.50 236 2,675 -50 Hover/Click
Dec24 240513 2112.70 2112.70 2112.70 2112.70 +2.50 3 14 +0 Hover/Click
Total Volume and Open Interest 42,636 31,691 +116  
Nikkei 225(CME)
Jun24 240513 38235 38305 37980 38200 -15 6,323 15,991 +74  
Sep24 240513 38230 38330 38045 38230 -10 76 79 +28  
Total Volume and Open Interest 6,399 16,070 +102  
Nikkei 225(SGX) Weekly Monthly
Jun24 240513 38250 38440 37965 38130 -115 34,504 106,351 +3,037  
Sep24 240513 38200 38200 38085 38085 -115 28 464 +14  
Dec24 240513 37850 37850 37850 37850 -120 0 4,737 +0  
Total Volume and Open Interest 34,532 114,300 +2,424  
Nikkei 225 Mini(JPX)
Jun24 240513 38315 38440 37965 38120 -120 796,224 388,223 +1,130  
Sep24 240513 38275 38400 37940 38090 -120 24,508 14,710 -746  
Dec24 240513 38040 38170 37710 37860 -120 2,621 5,356 -159  
Total Volume and Open Interest 832,737 420,038 -95,237  
Nikkei 225(JPX)
Jun24 240513 38320 38440 37970 38120 -120 54,458 206,202 -311  
Sep24 240513 38280 38400 37960 38090 -120 365 9,277 +34  
Dec24 240513 37880 37980 37830 37860 -120 65 42,389 +2  
Total Volume and Open Interest 54,890 279,679 -125  
Nikkei 225(CME) Yen
Jun24 240513 38275 38285 37965 38185 -10 22,681 50,021 -712  
Sep24 240513 38155 38205 37965 38155 -10 20 32 +15  
Dec24 240513 38210 38210 38210 38210 +25        
Total Volume and Open Interest 22,701 50,053 -697  
Nikkei 225(CME) e-Mini Yen
Jun24 240513 38185 38185 38185 38185 -10 0 1 +0  
Sep24 240513 38155 38155 38155 38155 -10        
Dec24 240513 38210 38210 38210 38210 +25        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
May24 240513 8214.5 8227.5 8190.0 8213.0 +5.0 51,412 211,368 -10,802  
Jun24 240513 8175.0 8184.5 8147.0 8170.0 +5.0 8,406 23,287 +15,268  
Jul24 240513 8190.0 8190.0 8190.0 8190.0 +5.0        
Sep24 240513 8247.5 8247.5 8247.5 8247.5 +5.0        
Dec24 240513 8290.0 8300.0 8290.0 8300.0 +5.0 0 17 +0  
Mar25 240513 8364.0 8364.0 8364.0 8364.0 +5.0        
Total Volume and Open Interest 59,818 234,672 +4,466  
Hang Seng Index(HKFE) Weekly Monthly
May24 240513 18959 19109 18790 19092 +137 134,050 128,840 +1,702  
Jun24 240513 18914 19052 18738 19035 +140 3,443 13,191 +1,180  
Jul24 240513 18937 18937 18937 18937 +184 1 152 -1  
Total Volume and Open Interest 137,986 153,824 +3,116  
DAX(EUREX) Weekly Monthly
Jun24 240513 18892.0 18918.0 18819.0 18853.0 -24.0 38,597 68,889 -913  
Sep24 240513 19057.0 19057.0 19045.0 19049.0 -20.0 46 110 -4  
Dec24 240513 19229.0 19229.0 19229.0 19229.0 -22.0 0 150 +0  
Total Volume and Open Interest 38,643 69,149 -917  
Mini-DAX(EUREX)
Jun24 240513 18889.0 18918.0 18820.0 18853.0 -24.0 27,214 10,609 -870  
Sep24 240513 19097.0 19099.0 19027.0 19049.0 -20.0 28 105 -2  
Dec24 240513 19229.0 19229.0 19229.0 19229.0 -22.0 0 7 +0  
Total Volume and Open Interest 27,242 10,721 -872  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240513 5078 5086 5063 5074 +1 703,704 2,718,430 +70,975  
Sep24 240513 5119 5128 5112 5117 +1 14,697 39,852 +14,459  
Dec24 240513 5146 5146 5146 5146 +1 0 40,520 +0  
Total Volume and Open Interest 718,401 2,799,257 +85,434  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240513 11783 11785 11711 11754 +14 31,477 171,647 +1,829  
Sep24 240513 11798 11798 11787 11787 +15 13 87 +12  
Dec24 240513 11825 11825 11825 11825 +15 0 1,202 +0  
Total Volume and Open Interest 31,490 172,944 +1,841  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240513 8434.50 8459.00 8408.00 8422.00 -29.00 82,017 569,981 +2,421  
Sep24 240513 8454.50 8454.50 8454.50 8454.50 -29.00 5 153 -2  
Dec24 240513 8513.50 8513.50 8513.50 8513.50 -29.00 0 195 +0  
Total Volume and Open Interest 82,022 570,329 +2,419  
SPI 200(SFE) Weekly Monthly
Jun24 240513 7788.0 7809.0 7760.0 7784.0 +4.0 36,719 270,796 -3,222  
Sep24 240513 7761.0 7761.0 7761.0 7761.0 +4.0 1 183 +0  
Dec24 240513 7744.0 7744.0 7744.0 7744.0 +4.0 0 44 +0  
Total Volume and Open Interest 36,720 271,112 -3,225  
FTSE MIB(ISE)
Jun24 240513 34410.00 34555.00 34335.00 34526.00 +149.00 11,020 118,212 -189  
Sep24 240513 34565.00 34676.00 34565.00 34676.00 +149.00 2 243 +4  
Dec24 240513 34600.00 34600.00 34600.00 34600.00 +149.00        
Total Volume and Open Interest 11,022 118,455 -185  
KOSPI 200(KFE)
Jun24 240513 373.10 374.40 370.05 371.65 -0.75 191,951 263,524 +4,828  
Sep24 240513 375.30 376.40 372.40 373.85 -0.60 667 11,347 -28  
Dec24 240513 375.30 375.30 375.30 375.30 -2.70 0 16,124 +2  
Total Volume and Open Interest 192,618 296,385 +4,802  
GSCI(CME) Weekly Monthly
May24 240513 576.10 581.30 576.10 579.65 +3.25 197 183 -149  
Jun24 240513 579.90 581.80 578.30 580.45 +2.95 207 433 +167  
Jul24 240513 582.95 582.95 582.95 582.95 +7.95        
Total Volume and Open Interest 404 616 +18  
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