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 21, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240521 1246.50 1249.25 1230.00 1236.25 -11.75 171,388 369,515 +9,600 Hover/Click
Aug24 240521 1240.75 1244.50 1228.25 1234.00 -9.00 24,160 46,877 -267 Hover/Click
Sep24 240521 1219.50 1222.25 1209.25 1215.00 -5.50 13,968 31,641 +1,190 Hover/Click
Nov24 240521 1216.25 1218.75 1207.25 1213.00 -3.75 71,913 203,720 +579 Hover/Click
Jan25 240521 1226.75 1229.50 1218.50 1224.25 -3.50 14,968 40,146 +170 Hover/Click
Mar25 240521 1223.00 1225.25 1215.25 1220.75 -2.50 13,700 64,263 +1,616 Hover/Click
May25 240521 1225.25 1226.75 1217.25 1222.25 -2.25 4,109 17,911 -35 Hover/Click
Jul25 240521 1227.50 1231.75 1222.25 1227.50 -1.75 2,131 9,662 -16 Hover/Click
Aug25 240521 1218.00 1222.50 1216.00 1220.00 -1.50 18 485 +0 Hover/Click
Sep25 240521 1198.25 1198.25 1198.25 1198.25 -0.75 0 141 +0 Hover/Click
Nov25 240521 1191.25 1193.00 1185.00 1190.50 unch 405 8,677 +67 Hover/Click
Jan26 240521 1199.00 1199.00 1199.00 1199.00 +0.25 0 51 +0 Hover/Click
Mar26 240521 1197.75 1197.75 1197.75 1197.75 unch 0 26 +0 Hover/Click
May26 240521 1200.00 1200.00 1200.00 1200.00 unch 0 44 +0 Hover/Click
Total Volume and Open Interest 316,761 793,387 +12,904  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240521 373.90 375.30 367.80 372.30 -1.80 60,731 219,698 -2,360 Hover/Click
Aug24 240521 370.60 371.70 365.40 368.60 -2.30 15,015 39,691 -44 Hover/Click
Sep24 240521 368.00 369.10 364.00 366.90 -1.70 9,971 34,553 +480 Hover/Click
Oct24 240521 366.30 367.30 363.40 366.00 -1.00 4,529 24,034 -37 Hover/Click
Dec24 240521 369.20 369.50 365.90 368.60 -0.60 27,482 97,301 +842 Hover/Click
Jan25 240521 369.50 369.80 366.60 369.30 -0.20 4,913 15,635 +997 Hover/Click
Mar25 240521 367.00 367.90 364.80 367.30 +0.10 4,106 16,472 +1,577 Hover/Click
May25 240521 365.50 366.80 363.80 366.40 +0.40 2,218 4,833 +513 Hover/Click
Jul25 240521 366.80 367.30 364.70 366.80 +0.50 175 2,835 +39 Hover/Click
Aug25 240521 365.30 365.30 365.30 365.30 +0.40 63 849 +22 Hover/Click
Total Volume and Open Interest 129,238 457,531 +2,038  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240521 46.27 46.37 45.48 45.81 -0.51 87,325 228,244 -933 Hover/Click
Aug24 240521 46.50 46.59 45.75 46.09 -0.47 18,927 56,913 -58 Hover/Click
Sep24 240521 46.61 46.71 45.93 46.27 -0.45 12,783 38,501 +908 Hover/Click
Oct24 240521 46.76 46.80 46.05 46.35 -0.44 5,428 25,084 -589 Hover/Click
Dec24 240521 47.10 47.16 46.35 46.63 -0.46 29,791 134,554 +2,089 Hover/Click
Jan25 240521 47.09 47.24 46.50 46.77 -0.44 5,377 22,355 +823 Hover/Click
Mar25 240521 47.22 47.28 46.60 46.89 -0.40 2,985 21,038 -311 Hover/Click
May25 240521 47.10 47.44 46.77 47.07 -0.36 2,165 6,326 +191 Hover/Click
Jul25 240521 46.98 47.61 46.96 47.22 -0.34 454 3,170 +36 Hover/Click
Aug25 240521 47.04 47.07 47.04 47.07 -0.33 25 829 +2 Hover/Click
Total Volume and Open Interest 165,346 542,319 +2,177  
Canola(WCE) Weekly Monthly
Jul24 240521 669.0 669.0 659.0 665.2 +4.1 0 140,015 -1,964 Hover/Click
Nov24 240521 684.2 688.3 678.7 685.6 +4.7 0 102,510 +3,670 Hover/Click
Jan25 240521 689.3 696.3 686.6 693.7 +4.8 0 14,246 +452 Hover/Click
Mar25 240521 701.0 703.8 694.7 701.0 +4.7 0 3,382 -109 Hover/Click
May25 240521 706.5 708.8 699.8 705.9 +4.6 0 1,120 +861 Hover/Click
Jul25 240521 702.0 705.0 698.2 703.4 +5.6 0 202 +14 Hover/Click
Total Volume and Open Interest 0 261,773 +3,133  
Corn(CBOT) Weekly Monthly
Jul24 240521 460.00 461.25 455.00 458.00 -2.50 185,086 664,185 +743 Hover/Click
Sep24 240521 470.00 471.75 465.75 468.50 -2.50 49,868 284,853 -1,963 Hover/Click
Dec24 240521 483.50 485.50 479.50 482.25 -2.00 86,461 423,464 +3,678 Hover/Click
Mar25 240521 496.00 497.50 492.25 495.25 -1.50 10,726 66,834 +1,380 Hover/Click
May25 240521 504.25 505.25 500.25 503.00 -1.50 3,212 15,312 -285 Hover/Click
Jul25 240521 509.00 510.25 505.75 508.25 -1.50 2,218 32,432 +283 Hover/Click
Sep25 240521 490.75 491.75 487.75 489.50 -1.50 689 5,359 +179 Hover/Click
Dec25 240521 491.25 493.00 488.50 490.75 -1.00 2,699 37,041 +834 Hover/Click
Mar26 240521 499.75 502.50 498.50 500.75 -0.75 49 999 +32 Hover/Click
May26 240521 504.50 508.25 504.50 506.75 -0.75 3 135 +3 Hover/Click
Total Volume and Open Interest 341,245 1,534,184 +5,060  
Wheat(CBOT) Weekly Monthly
Jul24 240521 687.50 700.75 682.00 697.50 +8.75 93,314 200,112 +2,782 Hover/Click
Sep24 240521 707.00 719.25 702.00 717.50 +8.75 33,237 81,745 +677 Hover/Click
Dec24 240521 729.50 740.75 725.50 739.75 +8.25 22,141 80,996 +1,819 Hover/Click
Mar25 240521 747.75 757.25 743.50 756.50 +7.00 6,994 21,312 +1,023 Hover/Click
May25 240521 754.75 761.25 749.25 760.75 +5.50 2,493 6,148 +237 Hover/Click
Jul25 240521 743.00 750.50 739.75 749.75 +4.00 1,757 6,630 +446 Hover/Click
Total Volume and Open Interest 160,433 400,484 +7,101  
Wheat(KCBT) Weekly Monthly
Jul24 240521 696.00 706.50 689.25 701.50 +4.75 33,876 116,206 +2,348 Hover/Click
Sep24 240521 710.00 720.25 704.25 716.25 +5.50 14,983 59,576 +819 Hover/Click
Dec24 240521 730.25 740.50 725.25 737.00 +5.75 9,512 45,365 +241 Hover/Click
Mar25 240521 746.00 755.75 741.25 752.50 +5.00 2,142 11,090 +304 Hover/Click
May25 240521 752.50 760.50 747.00 756.75 +3.75 812 2,273 +123 Hover/Click
Jul25 240521 740.75 748.50 736.75 744.00 +1.25 236 1,752 +31 Hover/Click
Sep25 240521 750.00 750.00 739.00 745.25 +0.50 37 232 +2 Hover/Click
Total Volume and Open Interest 61,642 236,717 +3,892  
Wheat(MGE) Weekly Monthly
Jul24 240521 737.00 743.50 729.25 738.75 -0.50 3,529 24,988 -23 Hover/Click
Sep24 240521 747.00 753.75 739.25 748.25 -1.25 1,893 14,662 +470 Hover/Click
Dec24 240521 763.50 769.50 754.75 763.25 -1.00 918 7,952 +148 Hover/Click
Mar25 240521 775.00 780.50 768.75 775.50 -0.75 188 1,669 +102 Hover/Click
May25 240521 780.00 780.00 779.00 779.50 +1.25 26 173 +0 Hover/Click
Jul25 240521 776.00 776.00 771.00 771.00 -0.50 1 61 +0 Hover/Click
Total Volume and Open Interest 6,596 49,847 +733  
Oats(CBOT) Weekly Monthly
Jul24 240521 372.00 372.25 361.50 362.00 -3.75 927 2,979 -102 Hover/Click
Sep24 240521 364.25 369.75 364.25 364.75 -2.75 118 184 +75 Hover/Click
Dec24 240521 367.25 367.50 361.00 361.75 -3.50 91 948 +1 Hover/Click
Mar25 240521 364.50 364.50 364.50 364.50 -4.75 1 3 +1 Hover/Click
Total Volume and Open Interest 1,140 4,121 -22  
Rough Rice(CBOT) Weekly Monthly
May24 240514 18.72 18.72 18.72 18.72 +0.01 10 78 -2 Hover/Click
Jul24 240521 18.83 18.83 18.57 18.59 -0.26 326 4,981 +7 Hover/Click
Sep24 240521 15.55 15.69 15.55 15.61 +0.06 112 3,945 +101 Hover/Click
Nov24 240521 15.54 15.69 15.54 15.64 +0.06 3 276 +2 Hover/Click
Total Volume and Open Interest 441 9,315 +110  
Live Cattle(CME) Weekly Monthly
Jun24 240521 181.700 183.250 181.580 182.985 +1.500 14,798 43,129 -3,429 Hover/Click
Aug24 240521 178.850 180.500 178.785 180.435 +1.885 22,776 116,693 +1,136 Hover/Click
Oct24 240521 181.830 183.250 181.830 183.150 +1.320 9,467 52,959 +1,136 Hover/Click
Dec24 240521 186.035 187.100 186.035 187.050 +1.000 5,727 34,348 +353 Hover/Click
Feb25 240521 189.285 190.200 189.285 190.185 +0.900 2,525 13,858 +161 Hover/Click
Apr25 240521 191.000 191.935 191.000 191.900 +0.865 742 8,515 +128 Hover/Click
Total Volume and Open Interest 56,125 275,345 -503  
Feeder Cattle(CME) Weekly Monthly
May24 240521 247.985 249.380 247.685 248.950 +2.250 1,251 3,399 -198 Hover/Click
Aug24 240521 259.100 260.250 258.450 259.835 +1.355 5,964 22,877 -5 Hover/Click
Sep24 240521 260.100 261.400 259.730 261.130 +1.480 1,970 6,921 -292 Hover/Click
Oct24 240521 260.950 261.900 260.400 261.700 +1.450 1,299 7,707 -172 Hover/Click
Nov24 240521 260.130 261.335 259.800 261.200 +1.550 698 4,380 +66 Hover/Click
Jan25 240521 257.100 258.685 256.850 258.600 +1.650 311 2,560 +31 Hover/Click
Mar25 240521 255.935 257.630 255.800 257.550 +1.765 156 608 +49 Hover/Click
Total Volume and Open Interest 11,698 48,646 -486  
Lean Hogs(CME) Weekly Monthly
Jun24 240521 96.200 96.930 95.750 96.400 -0.530 13,053 34,525 -2,804 Hover/Click
Jul24 240521 99.430 99.880 98.630 99.330 -0.620 15,107 72,106 +1,546 Hover/Click
Aug24 240521 98.650 98.930 97.950 98.580 -0.620 9,395 51,573 -248 Hover/Click
Oct24 240521 83.630 84.280 83.230 84.030 -0.100 3,338 55,800 +229 Hover/Click
Dec24 240521 76.850 77.180 76.430 77.000 unch 2,567 38,510 +124 Hover/Click
Feb25 240521 81.080 81.230 80.700 81.100 -0.150 971 13,240 +249 Hover/Click
Apr25 240521 85.350 85.350 84.880 85.250 -0.100 250 4,524 +30 Hover/Click
May25 240521 89.400 89.400 89.400 89.400 -0.100 1 132 +1  
Total Volume and Open Interest 44,740 272,123 -865  
Class III Milk(CME) Weekly Monthly
May24 240521 18.71 18.72 18.67 18.68 -0.03 48 4,296 +17 Hover/Click
Jun24 240521 20.87 20.87 20.48 20.48 -0.75 1,254 5,666 +223 Hover/Click
Jul24 240521 20.50 20.50 20.02 20.02 -0.75 482 3,112 +156 Hover/Click
Aug24 240521 19.95 20.14 19.63 19.70 -0.55 243 2,038 -5 Hover/Click
Sep24 240521 19.65 19.80 19.55 19.64 -0.21 70 1,670 +5 Hover/Click
Oct24 240521 19.36 19.60 19.36 19.41 -0.19 34 1,325 +5 Hover/Click
Nov24 240521 19.12 19.36 19.12 19.24 -0.12 35 1,298 +9 Hover/Click
Dec24 240521 18.69 18.87 18.69 18.87 -0.01 16 1,144 +7 Hover/Click
Jan25 240521 18.40 18.40 18.40 18.40 -0.26 2 655 +0 Hover/Click
Feb25 240521 18.40 18.40 18.40 18.40 -0.05 2 667 +0 Hover/Click
Mar25 240521 18.40 18.42 18.40 18.40 -0.23 5 599 +0 Hover/Click
Apr25 240521 18.40 18.40 18.40 18.40 -0.24 19 453 +0 Hover/Click
May25 240521 18.65 18.65 18.64 18.65 unch 12 393 +1 Hover/Click
Total Volume and Open Interest 2,247 24,375 +421  
Cocoa(ICE) Weekly Monthly
Jul24 240521 7077 7492 6910 7394 +178 10,261 45,588 -178 Hover/Click
Sep24 240521 6712 7100 6540 7012 +163 5,656 31,581 +209 Hover/Click
Dec24 240521 6078 6407 5925 6292 +95 3,675 36,548 +115 Hover/Click
Mar25 240521 5528 5801 5399 5706 +60 1,963 17,267 +266 Hover/Click
May25 240521 5330 5605 5233 5513 +56 935 7,365 +27 Hover/Click
Jul25 240521 5217 5505 5155 5423 +56 575 5,508 +137 Hover/Click
Sep25 240521 5148 5392 5102 5341 +53 350 1,848 -25 Hover/Click
Total Volume and Open Interest 23,509 147,167 +563  
Coffee "C"(ICE) Weekly Monthly
May24 240520 209.30 209.30 209.30 209.30 +1.15 8 77 +7 Hover/Click
Jul24 240521 207.00 219.10 206.35 217.20 +10.50 19,959 93,096 -1,108 Hover/Click
Sep24 240521 206.00 217.75 205.45 216.00 +10.25 10,979 63,486 +2,661 Hover/Click
Dec24 240521 204.80 216.40 204.40 214.70 +9.95 5,067 36,646 +118 Hover/Click
Mar25 240521 204.10 215.05 203.65 213.70 +9.65 1,838 14,205 +81 Hover/Click
May25 240521 203.75 214.20 203.30 213.00 +9.40 459 4,592 +50 Hover/Click
Total Volume and Open Interest 39,089 222,296 +1,759  
Orange Juice(ICE) Weekly Monthly
Jul24 240521 447.25 455.95 446.05 455.95 +10.00 932 8,204 +52 Hover/Click
Sep24 240521 434.55 440.00 431.15 438.00 +5.70 172 1,630 +19 Hover/Click
Nov24 240521 423.00 428.85 421.00 428.65 +6.30 39 365 +2 Hover/Click
Jan25 240521 420.80 420.80 420.80 420.80 +5.00 16 44 -7 Hover/Click
Mar25 240521 410.00 410.00 409.90 409.90 +5.00 3 6 +2 Hover/Click
May25 240521 399.90 399.90 399.90 399.90 +5.00       Hover/Click
Total Volume and Open Interest 1,162 10,250 +68  
Sugar #11(ICE) Weekly Monthly
Jul24 240521 18.67 18.76 18.41 18.56 -0.12 53,720 359,145 -1,899 Hover/Click
Oct24 240521 18.68 18.78 18.45 18.60 -0.08 20,497 205,106 +758 Hover/Click
Mar25 240521 18.98 19.04 18.73 18.89 -0.05 12,883 133,435 +2,189 Hover/Click
May25 240521 18.55 18.59 18.33 18.48 -0.03 4,261 59,037 +717 Hover/Click
Jul25 240521 18.28 18.40 18.19 18.33 -0.01 2,668 40,408 +106 Hover/Click
Oct25 240521 18.35 18.46 18.27 18.40 unch 1,353 29,379 +122 Hover/Click
Mar26 240521 18.62 18.73 18.55 18.65 -0.01 415 14,259 +121 Hover/Click
May26 240521 18.22 18.31 18.15 18.22 -0.03 274 5,420 +38 Hover/Click
Jul26 240521 18.11 18.14 18.00 18.05 -0.04 204 6,303 +52 Hover/Click
Total Volume and Open Interest 96,414 858,619 +2,220  
London Cocoa(LCE) Weekly Monthly
Jul24 240521 5988 6183 5730 6111 +123 4,637 44,350 -1 Hover/Click
Sep24 240521 5628 5845 5422 5772 +119 4,881 48,327 +455 Hover/Click
Dec24 240521 5054 5218 4872 5114 +46 4,204 49,695 -219 Hover/Click
Mar25 240521 4565 4692 4387 4597 +32 4,340 49,162 +762 Hover/Click
May25 240521 4338 4479 4200 4390 +37 2,654 18,089 -91 Hover/Click
Jul25 240521 4205 4353 4088 4266 +42 1,620 11,771 -490 Hover/Click
Sep25 240521 4055 4244 4013 4184 +39 629 6,710 -24 Hover/Click
Total Volume and Open Interest 23,963 236,545 +958  
London Sugar(LCE) Weekly Monthly
Aug24 240521 552.00 555.00 544.00 544.40 -6.40 8,804 45,273 +243 Hover/Click
Oct24 240521 530.30 531.70 523.20 523.90 -4.50 3,416 18,620 +152 Hover/Click
Dec24 240521 517.90 518.70 511.70 514.00 -1.90 1,474 12,015 +234 Hover/Click
Mar25 240521 519.10 519.20 512.40 515.80 -1.20 638 11,035 +97 Hover/Click
May25 240521 518.40 518.80 515.00 517.20 -1.10 59 3,994 -7 Hover/Click
Total Volume and Open Interest 14,697 95,678 +883  
Cotton(ICE) Weekly Monthly
Jul24 240521 76.03 76.71 74.98 76.38 +0.35 13,523 104,701 -249 Hover/Click
Oct24 240521 75.84 76.31 75.84 76.08 +0.12 2 243 +0 Hover/Click
Dec24 240521 75.01 75.55 74.25 75.28 +0.27 7,662 89,931 +1,164 Hover/Click
Mar25 240521 76.65 77.10 75.94 76.89 +0.26 2,030 19,772 +156 Hover/Click
May25 240521 78.03 78.37 77.28 78.18 +0.29 498 3,640 +183 Hover/Click
Jul25 240521 78.20 78.98 78.05 78.77 +0.23 32 2,229 +8 Hover/Click
Total Volume and Open Interest 23,766 225,322 +1,270  
Crude Oil(NYM) Weekly Monthly
Jun24 240521 79.70 79.72 78.08 79.26 -0.54 85,072 22,678 -41,690 Hover/Click
Jul24 240521 79.23 79.30 77.65 78.66 -0.64 342,089 403,934 +21,668 Hover/Click
Aug24 240521 78.80 78.91 77.37 78.28 -0.62 134,107 207,682 +12,184 Hover/Click
Sep24 240521 78.34 78.43 77.00 77.82 -0.60 73,881 166,808 +8,179 Hover/Click
Oct24 240521 77.84 77.92 76.52 77.31 -0.57 30,897 107,611 +2,847 Hover/Click
Nov24 240521 77.34 77.41 76.10 76.81 -0.55 10,901 50,707 -531 Hover/Click
Dec24 240521 76.88 76.92 75.66 76.33 -0.54 41,498 184,805 +315 Hover/Click
Jan25 240521 76.42 76.45 75.23 75.87 -0.52 4,494 50,307 -299 Hover/Click
Feb25 240521 75.97 75.98 74.82 75.43 -0.50 2,158 31,235 +106 Hover/Click
Mar25 240521 75.53 75.53 74.50 75.02 -0.46 6,327 41,618 +174 Hover/Click
Apr25 240521 74.28 74.98 74.28 74.61 -0.46 879 26,206 -12 Hover/Click
May25 240521 74.30 74.66 73.90 74.23 -0.45 697 25,830 +147 Hover/Click
Jun25 240521 74.32 74.36 73.34 73.90 -0.40 11,577 96,249 +69 Hover/Click
Jul25 240521 73.00 73.75 72.88 73.53 -0.38 199 22,709 +67 Hover/Click
Aug25 240521 73.17 73.17 73.17 73.17 -0.37 91 14,847 +28 Hover/Click
Sep25 240521 73.01 73.01 72.59 72.85 -0.35 319 23,616 -103 Hover/Click
Total Volume and Open Interest 765,189 1,773,292 +4,173  
e-miNY Crude Oil(NYM)
Jul24 240521 79.250 79.325 77.675 78.650 -0.650 8,457 1,061 +60  
Aug24 240521 78.700 78.875 77.400 78.275 -0.625 819 332 +143  
Sep24 240521 77.925 78.100 77.000 77.825 -0.600 12 155 +5  
Oct24 240521 77.375 77.425 76.575 77.300 -0.575 4 15 +0  
Nov24 240521 76.950 77.050 76.150 76.800 -0.550 0 16 +0  
Dec24 240521 76.425 76.500 75.675 76.325 -0.550 18 212 -6  
Jan25 240521 75.775 75.900 75.500 75.875 -0.525 1 4 +0  
Feb25 240521 75.425 75.425 75.425 75.425 -0.500 0 1 +0  
Mar25 240521 75.025 75.025 75.025 75.025 -0.475 0 1 +0  
Apr25 240521 74.600 74.600 74.600 74.600 -0.475        
Total Volume and Open Interest 9,322 1,883 -2,026  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240521 248.26 248.44 244.32 246.23 -2.48 37,284 55,555 -7,234 Hover/Click
Jul24 240521 249.65 250.07 245.97 247.83 -2.48 50,086 80,650 +5,464 Hover/Click
Aug24 240521 251.21 251.40 247.41 249.21 -2.44 17,067 38,331 +1,925 Hover/Click
Sep24 240521 252.54 252.71 248.90 250.61 -2.38 14,463 51,298 -344 Hover/Click
Oct24 240521 251.84 253.25 249.55 251.19 -2.29 6,672 31,546 +486 Hover/Click
Nov24 240521 251.83 253.11 249.59 251.15 -2.21 2,964 28,408 +45 Hover/Click
Dec24 240521 251.64 252.67 249.20 250.80 -2.10 7,534 44,259 -64 Hover/Click
Jan25 240521 251.47 252.77 249.50 251.02 -1.95 1,417 16,347 +105 Hover/Click
Feb25 240521 249.99 251.32 249.18 250.42 -1.82 907 5,731 +197 Hover/Click
Mar25 240521 249.00 249.88 247.51 248.94 -1.71 1,740 10,945 +344 Hover/Click
Apr25 240521 246.79 248.12 245.91 246.96 -1.60 688 6,978 +83 Hover/Click
May25 240521 245.21 246.88 244.72 245.69 -1.54 617 4,938 +27 Hover/Click
Jun25 240521 244.43 246.20 243.65 244.80 -1.49 966 14,793 +166 Hover/Click
Jul25 240521 244.50 244.50 244.37 244.37 -1.43 95 1,079 +25 Hover/Click
Total Volume and Open Interest 143,051 403,207 +1,535  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240521 254.32 254.57 248.94 251.00 -2.99 41,808 52,959 -5,962 Hover/Click
Jul24 240521 252.91 253.39 247.80 249.82 -2.97 70,521 112,008 -317 Hover/Click
Aug24 240521 250.31 250.59 245.37 247.28 -2.89 31,604 49,025 +2,493 Hover/Click
Sep24 240521 246.30 246.34 241.33 243.01 -2.96 20,731 55,763 +2,612 Hover/Click
Oct24 240521 226.57 227.07 222.63 224.19 -2.49 7,043 32,640 +413 Hover/Click
Nov24 240521 219.77 220.98 217.07 218.55 -2.15 3,394 23,565 -396 Hover/Click
Dec24 240521 216.95 216.98 213.25 214.74 -1.85 4,391 31,545 +618 Hover/Click
Jan25 240521 213.90 214.22 211.60 212.90 -1.67 934 13,711 +126 Hover/Click
Feb25 240521 212.62 213.02 212.48 212.96 -1.57 261 3,092 -37 Hover/Click
Mar25 240521 213.77 214.92 213.55 214.66 -1.49 331 7,507 +5 Hover/Click
Total Volume and Open Interest 181,252 396,042 -386  
e-miNY RBOB Gasoline(NYM)
Jun24 240521 253.80 253.80 250.50 251.00 -2.99 0 2 +0  
Jul24 240521 249.82 249.82 249.82 249.82 -2.97        
Aug24 240521 247.28 247.28 247.28 247.28 -2.89        
Sep24 240521 243.01 243.01 243.01 243.01 -2.96        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240521 2.733 2.798 2.640 2.671 -0.080 211,255 87,644 -19,994 Hover/Click
Jul24 240521 2.891 2.945 2.802 2.839 -0.062 172,082 312,031 +5,413 Hover/Click
Aug24 240521 2.927 2.977 2.851 2.886 -0.049 61,486 85,715 +3,441 Hover/Click
Sep24 240521 2.877 2.926 2.810 2.844 -0.038 60,818 188,972 +2,732 Hover/Click
Oct24 240521 2.934 2.982 2.873 2.905 -0.029 59,793 160,457 -269 Hover/Click
Nov24 240521 3.217 3.257 3.166 3.197 -0.025 28,523 81,034 +32 Hover/Click
Dec24 240521 3.656 3.678 3.594 3.623 -0.031 14,501 72,954 -1,223 Hover/Click
Jan25 240521 3.915 3.941 3.856 3.885 -0.031 25,739 89,132 -1,787 Hover/Click
Feb25 240521 3.743 3.769 3.682 3.713 -0.034 6,902 43,287 +405 Hover/Click
Mar25 240521 3.341 3.361 3.270 3.303 -0.039 10,871 83,692 +468 Hover/Click
Apr25 240521 3.099 3.118 3.025 3.053 -0.048 8,799 73,946 -723 Hover/Click
May25 240521 3.139 3.146 3.061 3.091 -0.041 3,701 31,156 -228 Hover/Click
Jun25 240521 3.313 3.317 3.240 3.273 -0.032 2,130 15,791 +288 Hover/Click
Jul25 240521 3.461 3.500 3.427 3.465 -0.024 1,909 22,092 -125 Hover/Click
Aug25 240521 3.540 3.542 3.464 3.508 -0.021 672 10,563 -53 Hover/Click
Sep25 240521 3.478 3.503 3.420 3.469 -0.023 678 9,431 -4 Hover/Click
Total Volume and Open Interest 681,669 1,550,335 -10,456  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240521 83.75 83.76 82.04 82.88 -0.83 299,828 319,482 -23,012 Hover/Click
Aug24 240521 83.51 83.53 81.93 82.70 -0.76 275,995 422,654 +7,053 Hover/Click
Sep24 240521 83.11 83.12 81.64 82.33 -0.72 178,380 370,049 +6,077 Hover/Click
Oct24 240521 82.44 82.65 81.26 81.89 -0.68 86,697 194,425 +1,161 Hover/Click
Nov24 240521 82.14 82.14 80.81 81.40 -0.66 41,828 129,698 +2,524 Hover/Click
Dec24 240521 81.63 81.63 80.34 80.91 -0.64 76,395 257,399 +3,118 Hover/Click
Jan25 240521 81.15 81.15 79.90 80.44 -0.63 11,019 77,062 +1,420 Hover/Click
Feb25 240521 80.66 80.69 79.48 80.00 -0.61 8,753 64,975 -211 Hover/Click
Mar25 240521 80.19 80.26 79.09 79.59 -0.58 9,086 60,087 +756 Hover/Click
Apr25 240521 79.65 79.73 78.79 79.21 -0.56 6,818 36,952 +3,642 Hover/Click
May25 240521 79.43 79.50 78.48 78.88 -0.53 5,426 41,948 +2,488 Hover/Click
Jun25 240521 79.14 79.19 78.13 78.58 -0.52 12,485 97,099 +10 Hover/Click
Jul25 240521 78.18 78.29 78.18 78.29 -0.49 569 20,027 +339 Hover/Click
Aug25 240521 78.00 78.00 77.99 77.99 -0.47 774 15,020 +279 Hover/Click
Total Volume and Open Interest 1,035,634 2,429,435 +8,475  
Gas Oil(ICE) Weekly Monthly
Jun24 240521 763.50 763.50 750.00 759.50 -6.00 59,691 145,499 -5,211 Hover/Click
Jul24 240521 764.50 764.75 752.25 761.75 -5.75 44,510 153,893 +1,885 Hover/Click
Aug24 240521 766.25 766.25 754.25 764.00 -5.00 20,135 74,834 +1,045 Hover/Click
Sep24 240521 768.00 768.25 756.75 766.00 -4.75 23,088 87,218 +1,989 Hover/Click
Oct24 240521 770.00 770.00 758.75 767.75 -4.75 10,307 70,682 +626 Hover/Click
Nov24 240521 765.25 765.75 755.25 764.00 -4.50 5,236 47,318 -371 Hover/Click
Dec24 240521 759.50 759.50 749.00 757.25 -4.50 17,879 92,923 -1,332 Hover/Click
Jan25 240521 756.75 756.75 747.00 755.25 -4.00 2,909 28,696 +307 Hover/Click
Feb25 240521 752.50 753.75 745.25 753.25 -3.75 3,409 15,882 +932 Hover/Click
Mar25 240521 751.50 751.75 743.00 750.25 -3.75 3,612 31,609 +714 Hover/Click
Total Volume and Open Interest 196,076 849,422 +562  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240521 79.31 79.31 77.65 78.66 -0.64 78,180 105,615 +8,388 Hover/Click
Aug24 240521 78.83 78.88 77.39 78.28 -0.62 86,819 70,954 +2,508 Hover/Click
Sep24 240521 78.23 78.24 77.09 77.82 -0.60 77,094 58,868 +1,624 Hover/Click
Oct24 240521 77.72 77.72 76.65 77.31 -0.57 45,099 25,085 +1,566 Hover/Click
Nov24 240521 76.90 77.21 76.19 76.81 -0.55 20,535 12,863 -211 Hover/Click
Dec24 240521 76.31 76.74 75.80 76.33 -0.54 24,186 93,385 +349 Hover/Click
Jan25 240521 75.56 75.96 75.43 75.87 -0.52 2,143 10,968 -94 Hover/Click
Feb25 240521 75.43 75.43 75.43 75.43 -0.50 789 6,288 +34 Hover/Click
Mar25 240521 75.34 75.34 75.02 75.02 -0.47 3,386 9,079 +401 Hover/Click
Apr25 240521 74.61 74.61 74.61 74.61 -0.46 477 3,509 -115 Hover/Click
May25 240521 74.24 74.24 74.24 74.24 -0.44 192 3,277 -123 Hover/Click
Jun25 240521 74.22 74.22 73.68 73.90 -0.40 5,702 20,521 -20 Hover/Click
Jul25 240521 73.53 73.53 73.53 73.53 -0.38 75 4,411 +19 Hover/Click
Aug25 240521 73.17 73.17 73.17 73.17 -0.37 63 3,651 -2 Hover/Click
Sep25 240521 72.85 72.85 72.85 72.85 -0.35 144 6,251 +0 Hover/Click
Oct25 240521 72.55 72.55 72.55 72.55 -0.33 95 3,088 +63 Hover/Click
Total Volume and Open Interest 349,362 533,971 -9,512  
US Dollar Index(ICE) Weekly Monthly
Jun24 240521 104.490 104.670 104.365 104.555 +0.095 8,812 39,187 +226 Hover/Click
Sep24 240521 104.065 104.220 103.980 104.150 +0.085 65 836 +16 Hover/Click
Dec24 240521 103.800 103.800 103.800 103.800 +0.085 0 6 +0 Hover/Click
Total Volume and Open Interest 8,877 40,029 +242  
Australian Dollar(CME) Weekly Monthly
Jun24 240521 66.72 66.85 66.53 66.71 -0.08 86,655 195,996 -129 Hover/Click
Sep24 240521 66.93 67.01 66.70 66.88 -0.07 487 1,521 +165 Hover/Click
Dec24 240521 67.03 67.14 66.84 67.01 -0.08 18 870 +10 Hover/Click
Total Volume and Open Interest 87,847 199,075 +525  
British Pound(CME) Weekly Monthly
Jun24 240521 127.09 127.29 126.89 127.14 unch 92,535 206,615 -3,341 Hover/Click
Sep24 240521 127.22 127.38 127.00 127.24 unch 234 3,512 -3 Hover/Click
Dec24 240521 127.43 127.44 127.23 127.35 +0.01 0 10,764 +0 Hover/Click
Total Volume and Open Interest 92,849 221,854 -3,297  
Canadian Dollar(CME) Weekly Monthly
Jun24 240521 73.43 73.48 73.15 73.28 -0.17 63,807 220,048 -2,757 Hover/Click
Sep24 240521 73.56 73.60 73.30 73.41 -0.17 429 5,257 -3 Hover/Click
Dec24 240521 73.70 73.73 73.50 73.55 -0.16 10 2,545 -1 Hover/Click
Mar25 240521 73.74 73.86 73.64 73.70 -0.14 6 403 +6 Hover/Click
Total Volume and Open Interest 64,280 228,896 -2,755  
Japanese Yen(CME) Weekly Monthly
Jun24 240521 64.28 64.44 64.15 64.29 +0.02 109,917 291,976 +5,190 Hover/Click
Sep24 240521 65.14 65.30 65.02 65.16 +0.01 1,238 3,210 +345 Hover/Click
Dec24 240521 65.91 66.08 65.88 66.02 +0.02 26 877 +14 Hover/Click
Total Volume and Open Interest 111,651 297,236 +5,655  
Swiss Franc(CME) Weekly Monthly
Jun24 240521 110.21 110.39 110.04 110.09 -0.18 25,289 92,688 +553 Hover/Click
Sep24 240521 111.20 111.54 111.19 111.24 -0.18 113 519 +32 Hover/Click
Dec24 240521 112.40 112.67 112.38 112.40 -0.19 4 91 +0 Hover/Click
Total Volume and Open Interest 25,407 93,382 +586  
EuroFX(CME) Weekly Monthly
Jun24 240521 108.72 108.88 108.56 108.65 -0.13 130,461 634,896 -6,957 Hover/Click
Sep24 240521 109.16 109.33 109.02 109.11 -0.13 866 6,599 +169 Hover/Click
Dec24 240521 109.77 109.81 109.59 109.59 -0.13 127 2,896 +19 Hover/Click
Total Volume and Open Interest 132,153 649,912 -6,358  
Mexican Peso(CME) Weekly Monthly
Jun24 240521 600.88 602.25 597.25 598.38 -2.63 39,339 268,286 +3,663 Hover/Click
Sep24 240521 592.88 593.75 589.00 590.00 -2.63 518 1,109 +445 Hover/Click
Total Volume and Open Interest 39,859 269,420 +4,110  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240521 61.0700 61.1100 60.8800 60.9300 -0.1600 25,186 49,758 -104 Hover/Click
Sep24 240521 61.0200 61.1000 60.8900 60.9300 -0.1600 33 116 -2 Hover/Click
Total Volume and Open Interest 25,219 49,889 -106  
Brazilian Real(CME) Weekly Monthly
Jun24 240521 195.90 196.55 195.05 195.35 -0.25 10,461 58,263 -949 Hover/Click
Jul24 240521 195.10 195.95 194.50 194.80 -0.30 336 660 +178  
Aug24 240521 194.20 194.20 194.20 194.20 -0.25        
Sep24 240521 193.60 193.60 193.60 193.60 -0.20       Hover/Click
Total Volume and Open Interest 10,797 58,923 -771  
Bitcoin RR(CME) Weekly Monthly
May24 240521 70115 72360 69420 69500 -935 9,663 15,887 +72 Hover/Click
Jun24 240521 70470 72875 69990 70060 -935 2,301 9,425 +190 Hover/Click
Jul24 240521 72410 73515 70660 70720 -930 2,014 5,212 +861 Hover/Click
Aug24 240521 73710 74165 71410 71440 -875 196 355 +63 Hover/Click
Sep24 240521 72500 74700 72100 72100 -815 79 273 +32 Hover/Click
Total Volume and Open Interest 14,253 31,182 +1,218  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240521 116~310 117~190 116~270 117~110 +0~090 306,571 1,613,293 -2,728 Hover/Click
Sep24 240521 117~030 117~230 116~310 117~150 +0~090 28,691 81,137 +20,340 Hover/Click
Dec24 240521 117~130 117~190 117~130 117~130 +0~090 17 45 +1 Hover/Click
Total Volume and Open Interest 335,279 1,694,475 +17,613  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 109~000 109~105 108~315 109~075 +0~045 1,156,162 4,293,412 -35,447 Hover/Click
Sep24 240521 109~105 109~200 109~090 109~170 +0~050 88,845 127,482 +39,375 Hover/Click
Dec24 240521 109~280 109~280 109~210 109~260 +0~050 0 17 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 105~244 105~304 105~242 105~284 +0~024 810,187 6,174,063 -80,887 Hover/Click
Sep24 240521 106~052 106~110 106~046 106~092 +0~030 134,074 206,704 +99,171 Hover/Click
Dec24 240521 106~196 106~196 106~196 106~196 +0~030       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240521 101~210 101~226 101~205 101~217 +0~004 436,419 4,004,410 -46,146 Hover/Click
Sep24 240521 102~004 102~024 102~000 102~014 +0~006 84,188 86,464 +59,579 Hover/Click
Dec24 240521 102~141 102~141 102~141 102~141 +0~006       Hover/Click
Total Volume and Open Interest 520,607 4,090,874 +13,433  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240521 94.965 94.965 94.950 94.955 -0.010 40,558 281,241 +5,127  
Sep24 240521 95.160 95.175 95.155 95.160 -0.010 51,715 253,613 +13,309  
Dec24 240521 95.365 95.380 95.355 95.365 -0.005 44,235 298,402 +1,873  
Mar25 240521 95.540 95.580 95.540 95.560 +0.005 22,966 192,513 +1,517  
Jun25 240521 95.705 95.755 95.705 95.735 +0.015 18,848 188,943 +1,145  
Sep25 240521 95.850 95.900 95.850 95.880 +0.020 18,852 127,653 +721  
Dec25 240521 95.970 96.025 95.970 96.000 +0.020 23,165 157,530 +2,237  
Mar26 240521 96.065 96.125 96.065 96.095 +0.020 12,347 107,562 -294  
Jun26 240521 96.145 96.200 96.145 96.175 +0.025 9,877 71,254 -207  
Sep26 240521 96.210 96.265 96.210 96.240 +0.030 5,272 51,774 -48  
Dec26 240521 96.255 96.310 96.255 96.290 +0.030 6,540 64,670 +792  
Mar27 240521 96.295 96.355 96.295 96.330 +0.030 7,355 57,473 +1,274  
Jun27 240521 96.330 96.385 96.330 96.365 +0.030 3,231 45,189 -91  
Sep27 240521 96.355 96.410 96.355 96.390 +0.030 1,692 34,853 -402  
Dec27 240521 96.365 96.420 96.365 96.400 +0.030 1,641 36,841 -116  
Mar28 240521 96.370 96.425 96.370 96.405 +0.030 1,564 13,447 +61  
Jun28 240521 96.375 96.430 96.370 96.405 +0.030 1,944 12,571 +99  
Sep28 240521 96.365 96.425 96.365 96.400 +0.030 1,644 5,990 -493  
Total Volume and Open Interest 278,684 2,258,183 +26,705  
Ultra T-Bond(CBOT)
Jun24 240521 123~21 124~20 123~17 124~09 +0~13 238,941 1,674,407 -2,696  
Sep24 240521 123~29 124~24 123~23 124~14 +0~13 18,057 31,228 +8,860  
Dec24 240521 125~20 125~20 125~20 125~20 +0~13        
Total Volume and Open Interest 256,998 1,705,635 +6,164  
Ultra 10-Yr T-Note(CBOT)
Jun24 240521 112~055 112~195 112~045 112~150 +0~060 336,027 2,125,920 -12,633  
Sep24 240521 112~210 113~025 112~195 112~305 +0~065 60,153 94,284 +43,982  
Dec24 240521 113~095 113~095 113~095 113~095 +0~065        
Total Volume and Open Interest 396,180 2,220,204 +31,349  
30 Day Federal Funds(CBOT)
May24 240521 94.673 94.673 94.670 94.670 -0.003 4,367 435,212 +51  
Jun24 240521 94.675 94.680 94.675 94.675 -0.005 3,221 125,620 -191  
Jul24 240521 94.680 94.685 94.680 94.680 -0.005 30,901 344,577 -6,065  
Aug24 240521 94.730 94.735 94.725 94.735 unch 47,038 259,525 -4,656  
Sep24 240521 94.785 94.790 94.775 94.790 +0.005 6,840 48,716 +1,508  
Oct24 240521 94.855 94.870 94.850 94.870 +0.010 12,699 153,352 -1,405  
Total Volume and Open Interest 139,225 1,645,124 -8,936  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240521 143.81 143.81 143.64 143.77 -0.01 550 12,648 +81 Hover/Click
Sep24 240521 143.14 143.19 143.14 143.19 -0.01 2 11 +2 Hover/Click
Dec24 240521 142.29 142.29 142.29 142.29 -0.01       Hover/Click
Total Volume and Open Interest 552 12,659 +83  
Euro-Buxl(EUREX)
Jun24 240521 129.22 130.20 129.10 129.78 +0.72 63,590 226,178 -12,315  
Sep24 240521 131.04 131.76 131.04 131.46 +0.74 810 3,875 +230  
Dec24 240521 131.54 131.54 131.54 131.54 +0.50        
Total Volume and Open Interest 64,400 230,053 -12,085  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240521 130.58 131.01 130.53 130.84 +0.32 451,701 1,296,900 -87,886 Hover/Click
Sep24 240521 131.41 131.75 131.34 131.60 +0.33 3,621 27,001 +2,853 Hover/Click
Dec24 240521 131.14 131.14 131.14 131.14 +0.20       Hover/Click
Total Volume and Open Interest 455,322 1,323,901 -85,033  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240521 116.60 116.81 116.57 116.72 +0.15 344,789 1,301,358 -57,281 Hover/Click
Sep24 240521 116.08 116.18 116.05 116.17 +0.14 53 4,844 +43 Hover/Click
Dec24 240521 117.91 117.91 117.91 117.91 +0.12       Hover/Click
Total Volume and Open Interest 344,842 1,306,202 -57,238  
Euro-Schatz(EUREX)
Jun24 240521 105.13 105.19 105.13 105.17 +0.03 276,217 2,287,452 -110,405  
Sep24 240521 105.48 105.50 105.47 105.50 +0.04 409 28,925 -1,857  
Dec24 240521 106.28 106.28 106.28 106.28 +0.05        
Total Volume and Open Interest 276,626 2,316,377 -112,262  
3-Mth Euribor(EUREX)
Jun24 240521 96.265 96.265 96.265 96.265 unch 643 6,200 +89  
Sep24 240521 96.485 96.495 96.485 96.495 +0.005 9,451 3,739 +265  
Dec24 240521 96.690 96.710 96.690 96.710 +0.020 21,355 3,695 +158  
Total Volume and Open Interest 94,887 49,499 +828  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240521 97~17 98~00 97~17 97~26 +0~08 203,059 674,564 +10,270 Hover/Click
Sep24 240521 97~23 98~04 97~22 97~31 +0~08 2,226 6,596 +2,024 Hover/Click
Total Volume and Open Interest 205,285 681,160 +12,294  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240521 96.265 96.270 96.260 96.260 -0.005 70,839 742,958 -5,085  
Sep24 240521 96.490 96.500 96.480 96.490 unch 86,422 488,835 -1,396  
Dec24 240521 96.690 96.715 96.685 96.700 +0.010 102,081 531,969 +6,606  
Total Volume and Open Interest 742,126 4,318,803 +12,843  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240521 95.65 95.66 95.64 95.65 -0.01 17,343 238,843 -7,968  
Sep24 240521 95.67 95.67 95.64 95.66 -0.02 43,199 310,209 -12,160  
Dec24 240521 95.73 95.73 95.69 95.71 -0.02 22,725 237,070 -5,310  
Mar25 240521 95.83 95.83 95.80 95.81 -0.02 18,710 137,921 +870  
Jun25 240521 95.93 95.94 95.90 95.92 -0.01 10,200 113,520 -2,828  
Sep25 240521 96.02 96.02 95.99 96.01 -0.01 6,574 81,710 -509  
Dec25 240521 96.08 96.08 96.04 96.07 -0.01 6,161 82,982 -3,584  
Mar26 240521 96.12 96.12 96.09 96.10 -0.02 3,513 50,837 -158  
Jun26 240521 96.12 96.12 96.12 96.12 -0.02 101 5,476 -100  
Sep26 240521 96.12 96.12 96.12 96.12 -0.01 0 649 +0  
Total Volume and Open Interest 128,526 1,259,774 -31,747  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240521 95.76 95.76 95.72 95.74 -0.02 148,487 1,172,953 -5,344  
Sep24 240521 95.75 95.75 95.75 95.75 -0.01        
Total Volume and Open Interest 148,487 1,172,953 -5,344  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240521 96.13 96.14 96.09 96.11 -0.02 115,517 859,550 -8,566  
Sep24 240521 96.15 96.15 96.15 96.15 +0.02        
Total Volume and Open Interest 115,517 859,550 -8,566  
Gold(CMX) Weekly Monthly
Jun24 240521 2431.5 2438.2 2408.5 2425.9 -12.6 281,430 207,262 -31,731 Hover/Click
Aug24 240521 2453.9 2461.2 2431.8 2449.1 -12.6 46,928 259,216 +16,655 Hover/Click
Oct24 240521 2478.4 2483.5 2455.2 2472.3 -12.8 2,663 16,941 +566 Hover/Click
Dec24 240521 2501.1 2508.2 2479.2 2495.9 -12.9 6,102 32,202 +2,991 Hover/Click
Feb25 240521 2524.0 2530.9 2505.5 2519.3 -13.2 788 5,534 +134 Hover/Click
Apr25 240521 2545.3 2549.0 2524.2 2539.5 -13.5 814 2,702 +243 Hover/Click
Jun25 240521 2563.4 2563.4 2559.7 2559.7 -13.4 12 1,267 +10 Hover/Click
Aug25 240521 2578.8 2578.8 2578.8 2578.8 -13.2 11 27 +5 Hover/Click
Oct25 240521 2597.5 2597.5 2597.5 2597.5 -12.9 1 25 +0 Hover/Click
Dec25 240521 2618.4 2618.4 2615.2 2615.2 -12.9 102 2,001 +100 Hover/Click
Feb26 240521 2635.4 2635.4 2635.4 2635.4 -12.9 0 1 +0 Hover/Click
Total Volume and Open Interest 339,595 527,782 -11,008  
Silver(CMX) Weekly Monthly
May24 240521 3249.5 3250.0 3140.5 3186.8 -33.7 83 131 -97 Hover/Click
Jul24 240521 3205.5 3272.0 3128.0 3207.8 -34.8 159,969 151,374 -1,351 Hover/Click
Sep24 240521 3241.0 3305.0 3163.0 3241.2 -34.9 6,845 21,059 +598 Hover/Click
Dec24 240521 3290.0 3350.0 3215.0 3285.6 -34.9 1,899 11,418 -146 Hover/Click
Mar25 240521 3307.5 3385.0 3262.5 3330.5 -34.7 451 2,491 +143 Hover/Click
May25 240521 3359.4 3359.4 3359.4 3359.4 -33.7 80 295 +67 Hover/Click
Jul25 240521 3387.4 3387.4 3387.4 3387.4 -31.0 0 61 +0 Hover/Click
Total Volume and Open Interest 171,118 188,345 -800  
Platinum(NYMEX) Weekly Monthly
Jul24 240521 1061.5 1070.9 1039.6 1060.9 -2.8 39,901 78,237 +159 Hover/Click
Oct24 240521 1072.0 1082.3 1050.9 1072.7 -2.5 2,565 11,398 -36 Hover/Click
Jan25 240521 1080.6 1093.2 1061.6 1083.7 -3.0 430 1,556 +58 Hover/Click
Apr25 240521 1090.3 1102.8 1071.4 1093.5 -3.8 179 298 +11 Hover/Click
Total Volume and Open Interest 43,178 91,873 +198  
Palladium(NYMEX) Weekly Monthly
Jun24 240521 1035.50 1048.00 1009.50 1030.30 -1.30 7,312 15,198 -1,245 Hover/Click
Sep24 240521 1054.50 1055.00 1018.00 1037.80 -0.80 2,903 11,255 +1,018 Hover/Click
Dec24 240521 1040.00 1047.80 1040.00 1047.80 +0.20 14 176 +5 Hover/Click
Total Volume and Open Interest 10,233 26,640 -222  
Copper(CMX) Weekly Monthly
May24 240521 505.75 516.15 505.75 511.90 +3.15 747 1,526 -229 Hover/Click
Jul24 240521 510.75 517.95 501.25 510.60 +2.70 114,887 156,107 -4,703 Hover/Click
Sep24 240521 505.75 511.80 497.05 505.70 +2.30 30,932 78,699 -584 Hover/Click
Dec24 240521 504.50 508.80 496.35 503.10 +1.25 9,517 41,682 -504 Hover/Click
Mar25 240521 503.80 506.95 494.75 501.35 +0.85 1,891 8,333 +179 Hover/Click
Total Volume and Open Interest 160,747 301,295 -5,544  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240521 39946 40034 39907 40006 +62 107,155 102,268 +2,978 Hover/Click
Sep24 240521 40340 40438 40318 40422 +73 102 679 +40 Hover/Click
Dec24 240521 40408 40429 40408 40422 +66 0 15 +0 Hover/Click
Mar25 240521 40655 40655 40655 40655 +80 0 3 +0 Hover/Click
Total Volume and Open Interest 107,257 102,965 +3,018  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240521 39943 40033 39904 40006 +62 58,859 21,552 +40 Hover/Click
Sep24 240521 40348 40449 40319 40422 +73 372 1,081 -24 Hover/Click
Dec24 240521 40422 40422 40422 40422 +66 1 21 +1 Hover/Click
Mar25 240521 40655 40655 40655 40655 +80 0 1 +0 Hover/Click
Total Volume and Open Interest 59,232 22,655 +17  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240521 5331.75 5347.50 5322.50 5345.25 +13.50 1,031,456 2,087,494 +3,792 Hover/Click
Sep24 240521 5393.00 5409.50 5384.75 5407.50 +14.00 3,405 35,652 +1,298 Hover/Click
Dec24 240521 5452.50 5467.75 5444.50 5467.00 +14.50 56 4,912 +19 Hover/Click
Mar25 240521 5514.50 5526.50 5514.50 5526.50 +14.25 2 283 +0 Hover/Click
Total Volume and Open Interest 1,034,921 2,129,139 +5,111  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240521 5331.50 5347.50 5322.50 5345.25 +13.50 604,389 267,509 +4,061 Hover/Click
Sep24 240521 5394.50 5409.50 5384.50 5407.50 +14.00 1,357 3,668 -37 Hover/Click
Dec24 240521 5456.50 5467.00 5446.00 5467.00 +14.50 75 552 +6 Hover/Click
Mar25 240521 5526.50 5526.50 5526.50 5526.50 +14.25 0 27 +0 Hover/Click
Total Volume and Open Interest 605,821 271,763 +4,030  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240521 18746.00 18808.75 18678.00 18799.25 +36.25 470,381 244,166 -1,536 Hover/Click
Sep24 240521 18986.50 19048.00 18918.75 19039.25 +37.75 948 4,295 +338 Hover/Click
Dec24 240521 19214.25 19266.25 19154.50 19257.25 +37.50 3 194 +1 Hover/Click
Total Volume and Open Interest 471,332 248,665 -1,197  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240521 18747.75 18808.75 18678.00 18799.25 +36.25 814,867 81,496 +4,293 Hover/Click
Sep24 240521 18990.00 19048.00 18918.75 19039.25 +37.75 3,107 4,335 +160 Hover/Click
Dec24 240521 19208.00 19274.50 19133.25 19257.25 +37.50 72 377 +18 Hover/Click
Total Volume and Open Interest 818,061 86,244 +4,485  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240521 3030.20 3032.20 3014.10 3026.30 -4.40 6,501 38,643 -93 Hover/Click
Sep24 240521 3053.50 3053.50 3047.00 3053.50 -4.30 0 4 +0 Hover/Click
Dec24 240521 3067.40 3067.40 3067.40 3067.40 -4.80       Hover/Click
Total Volume and Open Interest 6,501 38,647 -93  
Volatility Index(CBOE)
May24 240521 12.59 13.00 12.05 12.20 -0.37 53,509 70,644 -9,733  
Jun24 240521 13.60 13.73 13.30 13.39 -0.21 65,915 203,425 +13,347  
Jul24 240521 14.41 14.48 14.20 14.30 -0.15 25,094 79,712 +1,115  
Aug24 240521 15.05 15.10 14.85 14.95 -0.09 13,559 40,567 +4,371  
Total Volume and Open Interest 175,901 469,834 +11,541  
S & P 600(CME)
Jun24 240521 1340.80 1343.00 1334.40 1340.80 -1.50 0 588 +0  
Sep24 240521 1355.60 1355.60 1355.60 1355.60 -1.50        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240521 2111.60 2113.40 2093.60 2107.10 -2.80 117,589 462,036 +218 Hover/Click
Sep24 240521 2134.10 2135.50 2116.00 2130.10 -2.70 90 1,507 +4 Hover/Click
Dec24 240521 2147.10 2147.10 2147.10 2147.10 -4.60       Hover/Click
Total Volume and Open Interest 117,679 463,543 +222  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240521 2111.80 2113.50 2093.40 2107.10 -2.80 33,886 29,993 +531 Hover/Click
Sep24 240521 2134.00 2136.10 2116.60 2130.10 -2.70 223 2,782 +17 Hover/Click
Dec24 240521 2152.00 2152.00 2147.10 2147.10 -4.60 3 12 -1 Hover/Click
Total Volume and Open Interest 34,112 32,792 +547  
Nikkei 225(CME)
Jun24 240521 39265 39380 38775 38875 -435 7,340 16,057 +765  
Sep24 240521 39275 39395 38840 38900 -435 29 105 +13  
Total Volume and Open Interest 7,369 16,162 +778  
Nikkei 225(SGX) Weekly Monthly
Jun24 240521 39125 39365 38905 38940 -115 36,381 105,339 -438  
Sep24 240521 39195 39210 38890 38890 -165 42 486 -6  
Dec24 240521 38655 38655 38655 38655 -120 5 4,742 +5  
Total Volume and Open Interest 36,433 113,320 -434  
Nikkei 225 Mini(JPX)
Jun24 240521 39100 39365 38900 38940 -130 864,725 396,549 +19,812  
Sep24 240521 39070 39335 38880 38900 -150 34,307 18,149 +1,134  
Dec24 240521 38850 39110 38660 38690 -130 2,512 4,903 -194  
Total Volume and Open Interest 914,490 438,348 +21,807  
Nikkei 225(JPX)
Jun24 240521 39100 39370 38900 38940 -130 55,641 207,739 +1,553  
Sep24 240521 39080 39330 38870 38900 -150 807 10,801 +283  
Dec24 240521 38830 39050 38690 38690 -130 9 41,068 -998  
Total Volume and Open Interest 56,460 281,376 +935  
Nikkei 225(CME) Yen
Jun24 240521 39245 39360 38760 38860 -435 25,933 50,411 +1,610  
Sep24 240521 38900 39300 38745 38840 -430 33 57 +15  
Dec24 240521 38870 38870 38870 38870 -430        
Total Volume and Open Interest 25,966 50,468 +1,625  
Nikkei 225(CME) e-Mini Yen
Jun24 240521 38860 38860 38860 38860 -435 0 1 +0  
Sep24 240521 38840 38840 38840 38840 -430        
Dec24 240521 38870 38870 38870 38870 -430        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240521 8133.5 8152.0 8079.5 8124.5 -33.0 26,990 203,277 +265  
Jul24 240521 8121.0 8145.5 8101.5 8145.5 -33.0 1 5 +5  
Aug24 240521 8171.5 8171.5 8171.5 8171.5 -33.0        
Sep24 240521 8199.5 8199.5 8199.5 8199.5 -33.0 0 31 +30  
Dec24 240521 8254.0 8254.0 8254.0 8254.0 -33.0 0 20 -1  
Mar25 240521 8328.0 8328.0 8328.0 8328.0 -21.5        
Total Volume and Open Interest 26,991 203,333 -41,817  
Hang Seng Index(HKFE) Weekly Monthly
May24 240521 19634 19634 19168 19200 -436 103,517 133,209 -3,611  
Jun24 240521 19537 19537 19100 19126 -437 3,405 22,393 +893  
Jul24 240521 19051 19104 19029 19029 -441 0 154 +0  
Total Volume and Open Interest 108,449 169,379 -2,591  
DAX(EUREX) Weekly Monthly
Jun24 240521 18823.0 18830.0 18710.0 18802.0 -46.0 22,467 61,944 -3,364  
Sep24 240521 18928.0 18996.0 18912.0 18996.0 -46.0 2 107 +1  
Dec24 240521 19177.0 19177.0 19177.0 19177.0 -47.0 0 158 -1  
Total Volume and Open Interest 22,469 62,209 -3,364  
Mini-DAX(EUREX)
Jun24 240521 18818.0 18830.0 18710.0 18802.0 -46.0 18,555 9,831 -685  
Sep24 240521 18980.0 19017.0 18930.0 18996.0 -46.0 39 116 +21  
Dec24 240521 19177.0 19177.0 19177.0 19177.0 -47.0 0 7 +0  
Total Volume and Open Interest 18,594 9,954 -664  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240521 5068 5071 5033 5055 -22 312,609 2,649,268 -39,415  
Sep24 240521 5113 5113 5082 5098 -22 212 44,683 +149  
Dec24 240521 5127 5127 5127 5127 -22 0 40,521 +0  
Total Volume and Open Interest 312,821 2,739,927 -39,266  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240521 12063 12092 11981 12018 -20 33,836 172,380 -660  
Sep24 240521 12118 12118 12050 12052 -18 14 108 +8  
Dec24 240521 12095 12095 12095 12095 -13 0 1,202 +0  
Total Volume and Open Interest 33,850 173,698 -652  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240521 8423.00 8445.00 8381.50 8437.50 -8.50 48,760 554,473 -13,573  
Sep24 240521 8475.50 8475.50 8475.50 8475.50 -8.50 3 218 +1  
Dec24 240521 8534.50 8534.50 8534.50 8534.50 -8.50 0 211 +0  
Total Volume and Open Interest 48,763 554,902 -13,572  
SPI 200(SFE) Weekly Monthly
Jun24 240521 7886.0 7902.0 7868.0 7878.0 -10.0 31,110 285,247 -1,302  
Sep24 240521 7858.0 7867.0 7855.0 7857.0 -11.0 0 184 +0  
Dec24 240521 7840.0 7840.0 7840.0 7840.0 -11.0 0 44 +0  
Total Volume and Open Interest 31,110 285,475 -1,302  
FTSE MIB(ISE)
Jun24 240521 34850.00 34900.00 34490.00 34729.00 -230.00 11,275 125,124 +621  
Sep24 240521 34850.00 34896.00 34800.00 34896.00 -230.00 8 312 +3  
Dec24 240521 34825.00 34825.00 34825.00 34825.00 -230.00        
Total Volume and Open Interest 11,283 125,436 +624  
KOSPI 200(KFE)
Jun24 240521 373.85 374.20 372.00 373.25 -1.40 264,890 274,282 +859  
Sep24 240521 376.55 376.55 374.40 375.40 -1.35 568 18,194 -5  
Dec24 240521 378.20 378.20 376.60 376.60 -2.65 0 15,182 -995  
Total Volume and Open Interest 265,458 313,058 -141  
GSCI(CME) Weekly Monthly
Jun24 240521 588.30 591.15 585.20 588.30 -2.75 61 547 +60  
Jul24 240521 587.70 587.70 585.70 587.70 -2.75 1 1 +1  
Aug24 240521 585.20 585.20 585.20 585.20 -7.75        
Total Volume and Open Interest 62 548 +61  
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