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 27, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240524 1239.00 1251.00 1236.00 1248.00 +8.75 136,099 351,782 -6,412 Hover/Click
Aug24 240524 1237.00 1247.75 1234.25 1245.00 +7.25 19,727 50,620 +2,609 Hover/Click
Sep24 240524 1217.75 1227.50 1216.00 1224.75 +5.75 11,241 32,312 +480 Hover/Click
Nov24 240524 1214.50 1222.25 1212.50 1219.50 +3.50 60,116 214,771 +6,413 Hover/Click
Jan25 240524 1224.50 1233.00 1223.50 1230.75 +4.00 7,316 41,085 +305 Hover/Click
Mar25 240524 1221.00 1228.50 1219.25 1226.25 +3.50 8,589 69,808 +1,659 Hover/Click
May25 240524 1222.50 1229.00 1220.50 1226.50 +2.50 2,972 18,320 +450 Hover/Click
Jul25 240524 1227.75 1233.25 1224.75 1230.50 +2.00 1,464 9,999 -37 Hover/Click
Aug25 240524 1221.50 1225.25 1218.25 1222.50 +1.25 101 654 +72 Hover/Click
Sep25 240524 1198.25 1200.00 1197.75 1197.75 +0.25 27 176 +12 Hover/Click
Nov25 240524 1188.75 1191.50 1185.00 1188.00 -0.75 546 8,867 -77 Hover/Click
Jan26 240524 1196.25 1196.25 1196.25 1196.25 -1.00 8 63 +5 Hover/Click
Mar26 240524 1195.25 1195.25 1195.25 1195.25 -1.00 0 26 +0 Hover/Click
May26 240524 1197.75 1197.75 1197.75 1197.75 -1.00 0 44 +0 Hover/Click
Total Volume and Open Interest 248,206 798,755 +5,479  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240524 377.00 387.90 376.10 386.50 +9.80 64,850 213,211 -1,300 Hover/Click
Aug24 240524 372.90 381.80 371.90 380.60 +7.70 16,321 42,591 +2,108 Hover/Click
Sep24 240524 371.10 378.60 369.90 377.80 +6.70 9,936 36,459 +850 Hover/Click
Oct24 240524 370.40 376.90 369.10 376.00 +5.70 5,703 23,234 +87 Hover/Click
Dec24 240524 373.70 379.50 372.10 378.70 +5.30 26,420 101,954 +2,280 Hover/Click
Jan25 240524 373.90 379.60 372.50 378.70 +4.80 3,662 16,457 -127 Hover/Click
Mar25 240524 371.30 376.70 370.00 375.30 +3.90 2,876 18,172 +245 Hover/Click
May25 240524 369.60 374.60 367.10 372.90 +3.20 1,433 5,641 +322 Hover/Click
Jul25 240524 369.90 374.90 368.50 373.00 +3.10 239 2,858 +2 Hover/Click
Aug25 240524 370.10 371.60 370.10 371.10 +3.10 149 997 +32 Hover/Click
Total Volume and Open Interest 131,608 463,195 +4,497  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240524 45.19 45.45 44.76 44.95 -0.24 70,057 222,082 +1,625 Hover/Click
Aug24 240524 45.47 45.72 45.05 45.22 -0.26 14,052 59,592 +545 Hover/Click
Sep24 240524 45.67 45.90 45.22 45.38 -0.29 8,472 38,678 +233 Hover/Click
Oct24 240524 45.70 45.98 45.31 45.46 -0.31 5,241 26,059 +543 Hover/Click
Dec24 240524 46.06 46.26 45.56 45.72 -0.34 18,106 137,879 +223 Hover/Click
Jan25 240524 46.16 46.39 45.70 45.85 -0.36 4,043 22,792 +162 Hover/Click
Mar25 240524 46.28 46.51 45.82 45.93 -0.42 1,822 21,278 +102 Hover/Click
May25 240524 46.36 46.69 45.99 46.08 -0.48 991 6,936 +270 Hover/Click
Jul25 240524 46.67 46.84 46.14 46.23 -0.53 441 3,327 +54 Hover/Click
Aug25 240524 46.05 46.05 46.05 46.05 -0.59 185 931 +44 Hover/Click
Total Volume and Open Interest 123,709 545,083 +3,887  
Canola(WCE) Weekly Monthly
Jul24 240527 666.7 673.2 659.4 672.2 +5.5 16,591 131,847 -3,443 Hover/Click
Nov24 240527 686.6 693.5 680.1 692.8 +5.7 11,724 109,644 -680 Hover/Click
Jan25 240527 689.7 700.4 688.9 699.9 +5.3 1,273 15,402 +177 Hover/Click
Mar25 240527 699.7 706.7 699.0 706.6 +5.0 345 3,799 +81 Hover/Click
May25 240527 709.8 710.1 707.5 710.1 +5.0 230 1,737 +48 Hover/Click
Jul25 240527 708.8 709.3 708.8 709.3 +5.1 38 242 +32 Hover/Click
Total Volume and Open Interest 30,236 263,094 -3,755  
Corn(CBOT) Weekly Monthly
Jul24 240524 464.50 466.75 460.75 464.75 +0.75 166,864 644,173 -4,882 Hover/Click
Sep24 240524 473.50 476.25 471.00 474.50 +1.25 45,834 293,916 +3,192 Hover/Click
Dec24 240524 486.75 489.75 485.00 488.25 +1.75 64,318 426,085 +2,150 Hover/Click
Mar25 240524 498.75 501.25 497.25 500.25 +1.50 8,819 67,758 +359 Hover/Click
May25 240524 506.00 508.25 505.00 507.00 +1.25 4,294 16,304 +1,263 Hover/Click
Jul25 240524 510.00 512.50 509.50 511.50 +1.25 2,513 32,901 +244 Hover/Click
Sep25 240524 492.25 493.50 491.00 492.50 +1.75 94 5,733 -8 Hover/Click
Dec25 240524 493.25 495.00 492.25 494.00 +2.00 2,407 37,657 +6 Hover/Click
Mar26 240524 502.75 504.50 502.75 503.75 +2.00 25 1,038 +14 Hover/Click
May26 240524 509.75 509.75 509.75 509.75 +2.00 0 137 +0 Hover/Click
Total Volume and Open Interest 295,245 1,529,298 +2,348  
Wheat(CBOT) Weekly Monthly
Jul24 240524 701.25 706.00 689.00 697.25 -0.75 68,180 201,832 -1,545 Hover/Click
Sep24 240524 720.75 725.25 709.00 717.50 -0.50 23,181 88,173 +775 Hover/Click
Dec24 240524 740.50 746.25 730.00 739.25 +0.75 21,041 85,600 +1,238 Hover/Click
Mar25 240524 755.00 760.50 745.50 754.50 +1.50 4,963 22,999 +513 Hover/Click
May25 240524 756.75 762.00 748.00 756.50 +1.75 1,711 6,913 +78 Hover/Click
Jul25 240524 742.00 749.00 735.00 744.00 +2.00 2,487 8,757 +902 Hover/Click
Total Volume and Open Interest 122,482 418,440 +2,271  
Wheat(KCBT) Weekly Monthly
Jul24 240524 714.00 725.25 710.50 721.25 +10.50 31,530 115,218 +352 Hover/Click
Sep24 240524 727.25 739.25 724.25 735.75 +11.25 23,239 61,577 +2,203 Hover/Click
Dec24 240524 744.50 756.25 741.00 753.25 +10.75 18,318 52,621 +3,529 Hover/Click
Mar25 240524 758.75 769.00 754.00 766.50 +9.75 2,514 12,088 +281 Hover/Click
May25 240524 761.00 769.75 755.75 767.50 +8.50 740 2,445 -54 Hover/Click
Jul25 240524 745.25 753.75 742.75 752.50 +6.75 351 2,030 +81 Hover/Click
Sep25 240524 745.00 752.25 742.75 751.00 +5.25 37 272 +3 Hover/Click
Total Volume and Open Interest 76,751 246,509 +6,406  
Wheat(MGE) Weekly Monthly
Jul24 240524 744.00 754.75 744.00 752.75 +8.75 4,629 26,482 +770 Hover/Click
Sep24 240524 754.25 764.50 754.25 762.50 +8.25 1,930 15,094 +502 Hover/Click
Dec24 240524 769.50 779.00 768.50 777.00 +8.00 1,143 8,989 +77 Hover/Click
Mar25 240524 782.00 791.50 780.25 788.75 +8.00 148 1,711 +1 Hover/Click
May25 240524 785.00 790.25 785.00 790.25 +7.25 4 200 +0 Hover/Click
Jul25 240524 780.00 782.00 780.00 782.00 +10.25 3 61 +0 Hover/Click
Total Volume and Open Interest 7,883 52,934 +1,363  
Oats(CBOT) Weekly Monthly
Jul24 240524 370.00 376.50 369.25 375.75 +6.25 403 2,754 -53 Hover/Click
Sep24 240524 374.75 374.75 374.75 374.75 +7.00 42 215 +9 Hover/Click
Dec24 240524 369.00 371.00 368.00 371.00 +4.00 50 1,046 +29 Hover/Click
Mar25 240524 374.50 374.50 374.50 374.50 +4.00 0 3 +0 Hover/Click
Total Volume and Open Interest 495 4,025 -15  
Rough Rice(CBOT) Weekly Monthly
Jul24 240524 18.46 18.50 18.30 18.34 -0.15 522 4,927 +12 Hover/Click
Sep24 240524 15.65 15.66 15.47 15.63 -0.07 69 4,451 +36 Hover/Click
Nov24 240524 15.69 15.74 15.61 15.70 -0.07 6 353 -1 Hover/Click
Jan25 240524 15.70 15.76 15.65 15.76 -0.03 1 62 +0 Hover/Click
Total Volume and Open Interest 599 9,844 +47  
Live Cattle(CME) Weekly Monthly
Jun24 240524 183.600 184.485 182.950 183.700 +0.165 13,137 38,247 -1,450 Hover/Click
Aug24 240524 180.750 182.080 180.235 181.130 +0.050 20,793 123,798 +2,109 Hover/Click
Oct24 240524 183.830 184.935 183.285 183.950 -0.130 8,785 57,252 +1,405 Hover/Click
Dec24 240524 187.500 188.450 186.950 187.700 -0.130 5,494 36,675 +729 Hover/Click
Feb25 240524 190.550 191.285 189.935 190.685 -0.115 2,540 14,508 +241 Hover/Click
Apr25 240524 192.000 192.900 191.630 192.330 -0.070 1,206 9,601 +359 Hover/Click
Total Volume and Open Interest 52,449 286,383 +3,505  
Feeder Cattle(CME) Weekly Monthly
Aug24 240524 261.450 262.050 259.100 260.230 -1.220 5,176 22,934 -389 Hover/Click
Sep24 240524 262.700 263.400 260.400 261.750 -0.980 1,884 7,122 -47 Hover/Click
Oct24 240524 263.150 263.935 261.025 262.550 -0.785 1,561 7,559 -97 Hover/Click
Nov24 240524 262.600 263.435 260.730 262.200 -0.680 715 4,439 -35 Hover/Click
Jan25 240524 260.150 260.650 258.085 259.480 -0.670 193 2,670 +33 Hover/Click
Mar25 240524 258.685 258.850 256.900 258.085 -0.795 123 764 +58 Hover/Click
Apr25 240524 258.835 260.000 258.250 259.085 -0.365 12 213 +10 Hover/Click
Total Volume and Open Interest 9,664 45,701 -3,396  
Lean Hogs(CME) Weekly Monthly
Jun24 240524 94.450 94.800 94.050 94.280 -0.250 11,187 28,254 -2,473 Hover/Click
Jul24 240524 97.500 97.830 96.900 97.230 -0.250 18,300 75,146 +1,732 Hover/Click
Aug24 240524 97.000 97.280 96.550 96.900 -0.130 9,723 53,670 +1,196 Hover/Click
Oct24 240524 82.900 83.250 82.680 83.000 +0.020 4,865 56,043 -121 Hover/Click
Dec24 240524 76.330 76.600 76.100 76.480 +0.150 2,261 38,945 +58 Hover/Click
Feb25 240524 80.530 80.780 80.250 80.630 +0.150 1,051 13,527 +95 Hover/Click
Apr25 240524 84.650 84.980 84.430 84.780 +0.130 360 4,947 +97 Hover/Click
May25 240524 88.800 88.800 88.800 88.800 unch 0 132 +0  
Total Volume and Open Interest 47,766 272,500 +587  
Class III Milk(CME) Weekly Monthly
May24 240524 18.58 18.59 18.57 18.57 unch 21 4,288 +0 Hover/Click
Jun24 240524 19.97 20.16 19.88 19.89 -0.07 840 5,381 -148 Hover/Click
Jul24 240524 20.16 20.30 20.04 20.06 +0.07 342 3,331 +58 Hover/Click
Aug24 240524 20.00 20.16 19.95 19.97 +0.08 120 2,196 +20 Hover/Click
Sep24 240524 19.80 19.96 19.80 19.83 +0.17 61 1,714 +8 Hover/Click
Oct24 240524 19.59 19.78 19.59 19.63 +0.04 12 1,338 +3 Hover/Click
Nov24 240524 19.42 19.46 19.35 19.36 +0.14 10 1,317 +0 Hover/Click
Dec24 240524 19.00 19.00 18.93 18.93 -0.03 19 1,151 +3 Hover/Click
Jan25 240524 18.55 18.61 18.55 18.59 +0.09 3 652 -3 Hover/Click
Feb25 240524 18.55 18.55 18.55 18.55 +0.10 1 667 -1 Hover/Click
Mar25 240524 18.60 18.60 18.60 18.60 +0.06 0 623 +0 Hover/Click
Apr25 240524 18.55 18.55 18.55 18.55 unch 0 463 +0 Hover/Click
May25 240524 18.55 18.55 18.55 18.55 unch 0 393 +0 Hover/Click
Total Volume and Open Interest 1,429 24,588 -60  
Cocoa(ICE) Weekly Monthly
Jul24 240524 8219 8436 7869 8294 +185 14,084 44,057 +611 Hover/Click
Sep24 240524 7787 7970 7423 7808 +150 7,246 33,692 +861 Hover/Click
Dec24 240524 7025 7203 6698 7024 +105 3,750 37,667 +643 Hover/Click
Mar25 240524 6346 6493 6026 6310 +69 1,447 17,609 +88 Hover/Click
May25 240524 6127 6257 5832 6086 +60 661 7,416 +28 Hover/Click
Jul25 240524 6011 6103 5729 5974 +63 320 5,667 +110 Hover/Click
Sep25 240524 5911 5957 5674 5863 +57 93 1,845 -15 Hover/Click
Total Volume and Open Interest 27,635 149,424 +2,327  
Coffee "C"(ICE) Weekly Monthly
Jul24 240524 215.30 220.20 213.05 218.25 +2.60 24,018 89,993 -1,122 Hover/Click
Sep24 240524 214.60 219.10 212.20 217.35 +2.55 15,393 69,855 +3,015 Hover/Click
Dec24 240524 213.35 217.75 211.00 216.10 +2.50 7,513 38,435 +1,278 Hover/Click
Mar25 240524 212.90 216.75 210.15 215.25 +2.40 2,278 15,185 +335 Hover/Click
May25 240524 212.40 215.65 209.70 214.40 +2.35 382 4,798 +27 Hover/Click
Jul25 240524 210.30 214.90 209.25 213.75 +2.35 136 2,444 -20 Hover/Click
Total Volume and Open Interest 49,762 228,728 +3,510  
Orange Juice(ICE) Weekly Monthly
Jul24 240524 468.20 476.50 466.50 476.50 +10.00 788 8,538 +106 Hover/Click
Sep24 240524 449.85 456.75 449.75 456.55 +7.55 250 1,849 +71 Hover/Click
Nov24 240524 438.90 443.15 438.90 443.15 +5.05 41 423 +18 Hover/Click
Jan25 240524 426.40 430.65 426.40 430.65 +5.05 4 50 +2 Hover/Click
Mar25 240524 419.65 419.65 419.65 419.65 +5.05 0 7 +0 Hover/Click
May25 240524 407.30 407.30 407.30 407.30 +5.40       Hover/Click
Total Volume and Open Interest 1,083 10,868 +197  
Sugar #11(ICE) Weekly Monthly
Jul24 240524 18.26 18.48 18.03 18.41 +0.15 49,686 359,631 +884 Hover/Click
Oct24 240524 18.28 18.46 18.07 18.39 +0.12 26,106 205,635 +437 Hover/Click
Mar25 240524 18.57 18.75 18.38 18.69 +0.13 12,608 135,483 +934 Hover/Click
May25 240524 18.21 18.36 18.03 18.30 +0.10 5,667 61,074 +1,290 Hover/Click
Jul25 240524 18.07 18.23 17.90 18.16 +0.09 4,776 43,807 +1,866 Hover/Click
Oct25 240524 18.16 18.30 18.00 18.23 +0.07 1,695 29,493 +115 Hover/Click
Mar26 240524 18.46 18.58 18.30 18.51 +0.06 1,047 14,336 +108 Hover/Click
May26 240524 18.03 18.22 17.93 18.13 +0.04 587 5,701 +194 Hover/Click
Jul26 240524 17.90 18.05 17.80 17.97 +0.02 417 6,444 +79 Hover/Click
Total Volume and Open Interest 102,734 867,858 +6,034  
London Cocoa(LCE) Weekly Monthly
Jul24 240524 6701 6880 6512 6819 +167 4,447 43,558 -135 Hover/Click
Sep24 240524 6317 6498 6133 6385 +106 5,343 49,462 +312 Hover/Click
Dec24 240524 5649 5788 5449 5620 +38 4,264 49,195 -667 Hover/Click
Mar25 240524 5040 5188 4832 5005 +16 1,809 48,797 -364 Hover/Click
May25 240524 4803 4958 4627 4789 +21 1,431 18,295 -116 Hover/Click
Jul25 240524 4665 4822 4504 4661 +29 749 11,943 +80 Hover/Click
Sep25 240524 4570 4726 4424 4565 +30 227 6,726 -41 Hover/Click
Total Volume and Open Interest 18,417 236,645 -867  
London Sugar(LCE) Weekly Monthly
Aug24 240524 538.80 546.90 535.60 545.90 +6.20 5,721 45,077 +60 Hover/Click
Oct24 240524 517.60 525.60 514.50 524.20 +5.80 2,419 18,842 +113 Hover/Click
Dec24 240524 508.70 514.50 504.50 513.30 +4.60 1,484 11,791 -182 Hover/Click
Mar25 240524 510.30 515.50 506.60 514.40 +3.80 568 10,932 +37 Hover/Click
May25 240524 510.20 516.30 509.00 515.80 +3.40 69 3,922 -9 Hover/Click
Total Volume and Open Interest 10,395 95,464 +84  
Cotton(ICE) Weekly Monthly
Jul24 240524 81.40 82.17 79.53 80.52 -1.20 38,868 100,337 -2,055 Hover/Click
Oct24 240524 79.82 80.35 78.90 80.19 +0.57 134 139 -67 Hover/Click
Dec24 240524 78.30 78.96 77.01 78.01 -0.61 21,721 96,819 +1,909 Hover/Click
Mar25 240524 79.73 80.29 78.54 79.52 -0.51 5,057 20,659 +746 Hover/Click
May25 240524 81.30 81.45 79.88 80.81 -0.43 2,076 4,978 +401 Hover/Click
Jul25 240524 80.83 81.55 80.27 81.25 -0.17 802 2,854 +319 Hover/Click
Total Volume and Open Interest 69,519 231,528 +1,723  
Crude Oil(NYM) Weekly Monthly
Jul24 240524 77.04 78.05 76.15 77.72 +0.85 330,273 410,911 -3,619 Hover/Click
Aug24 240524 76.62 77.55 75.75 77.23 +0.77 125,723 230,169 +2,549 Hover/Click
Sep24 240524 76.17 77.02 75.32 76.71 +0.71 90,268 180,475 +9,906 Hover/Click
Oct24 240524 75.54 76.43 74.85 76.13 +0.63 31,167 114,571 +1,254 Hover/Click
Nov24 240524 75.05 75.89 74.40 75.60 +0.57 12,518 52,413 -469 Hover/Click
Dec24 240524 74.71 75.39 73.97 75.09 +0.52 56,696 184,272 -1,342 Hover/Click
Jan25 240524 74.16 74.90 73.57 74.62 +0.48 6,316 49,450 +627 Hover/Click
Feb25 240524 73.66 74.44 73.17 74.17 +0.45 3,223 30,971 +48 Hover/Click
Mar25 240524 73.30 74.02 72.80 73.75 +0.42 11,231 42,702 +154 Hover/Click
Apr25 240524 73.21 73.51 73.08 73.37 +0.41 1,125 26,569 +104 Hover/Click
May25 240524 72.60 73.02 72.37 73.01 +0.38 965 26,341 +394 Hover/Click
Jun25 240524 72.33 72.94 71.81 72.67 +0.37 20,277 97,307 +274 Hover/Click
Jul25 240524 71.86 72.50 71.50 72.32 +0.36 501 23,086 +68 Hover/Click
Aug25 240524 71.45 71.98 71.45 71.98 +0.34 317 15,183 +120 Hover/Click
Sep25 240524 71.10 71.71 71.09 71.67 +0.32 1,629 23,374 -372 Hover/Click
Oct25 240524 71.38 71.38 71.38 71.38 +0.30 516 11,702 +118 Hover/Click
Total Volume and Open Interest 730,811 1,808,902 +11,817  
e-miNY Crude Oil(NYM)
Jul24 240524 77.050 78.025 76.100 77.725 +0.850 9,333 1,447 +173  
Aug24 240524 76.500 77.525 75.650 77.225 +0.775 670 270 +50  
Sep24 240524 75.925 76.975 75.350 76.700 +0.700 32 158 +2  
Oct24 240524 74.950 76.400 74.875 76.125 +0.625 9 21 +2  
Nov24 240524 74.500 75.850 74.475 75.600 +0.575 2 15 +0  
Dec24 240524 74.350 75.375 74.000 75.100 +0.525 20 226 +5  
Jan25 240524 74.100 74.750 73.625 74.625 +0.475 14 4 +0  
Feb25 240524 74.175 74.175 74.175 74.175 +0.450 0 2 +0  
Mar25 240524 73.750 73.750 73.750 73.750 +0.425 0 1 +0  
Apr25 240524 73.375 73.375 73.375 73.375 +0.425 0 1 +0  
Total Volume and Open Interest 10,132 2,286 +268  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240524 241.75 243.02 238.97 241.36 +0.18 30,052 38,601 -4,701 Hover/Click
Jul24 240524 243.34 244.72 240.70 243.08 +0.20 66,123 90,031 +5,774 Hover/Click
Aug24 240524 244.76 246.18 242.23 244.54 +0.13 26,081 42,495 +3,445 Hover/Click
Sep24 240524 246.06 247.54 243.79 246.02 +0.19 18,806 53,633 +1,866 Hover/Click
Oct24 240524 246.38 248.04 244.37 246.71 +0.34 9,595 31,614 -558 Hover/Click
Nov24 240524 246.52 248.02 244.44 246.83 +0.47 4,986 28,545 -370 Hover/Click
Dec24 240524 246.16 247.77 244.24 246.59 +0.51 11,266 44,045 +315 Hover/Click
Jan25 240524 245.27 247.99 245.06 246.90 +0.55 2,369 16,382 +14 Hover/Click
Feb25 240524 245.76 247.35 245.08 246.44 +0.59 2,703 6,922 +696 Hover/Click
Mar25 240524 243.19 246.00 243.13 245.02 +0.58 2,765 11,866 +404 Hover/Click
Apr25 240524 242.64 243.93 241.88 243.13 +0.57 1,653 7,128 -60 Hover/Click
May25 240524 242.83 242.84 240.88 241.98 +0.58 1,116 5,046 +523 Hover/Click
Jun25 240524 239.79 242.13 239.32 241.27 +0.62 1,200 15,082 +183 Hover/Click
Jul25 240524 241.04 241.04 241.04 241.04 +0.71 216 1,079 +68 Hover/Click
Total Volume and Open Interest 179,820 405,083 +7,677  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240524 247.57 250.21 245.01 248.42 +1.48 32,147 33,908 -5,377 Hover/Click
Jul24 240524 246.27 248.64 243.71 246.96 +1.31 79,053 117,691 +1,184 Hover/Click
Aug24 240524 243.80 245.97 241.36 244.37 +1.21 40,012 54,848 +402 Hover/Click
Sep24 240524 239.25 241.67 237.16 240.16 +1.28 25,880 61,330 +753 Hover/Click
Oct24 240524 220.08 222.39 218.29 221.17 +1.35 8,610 32,447 -272 Hover/Click
Nov24 240524 214.18 216.42 212.69 215.30 +1.29 4,340 23,454 -358 Hover/Click
Dec24 240524 210.27 212.53 208.93 211.51 +1.40 7,384 32,030 -1,031 Hover/Click
Jan25 240524 208.30 210.60 207.17 209.64 +1.45 1,224 14,444 +50 Hover/Click
Feb25 240524 207.29 210.58 207.29 209.68 +1.45 550 3,212 +78 Hover/Click
Mar25 240524 209.00 212.24 209.00 211.41 +1.49 531 7,633 +8 Hover/Click
Total Volume and Open Interest 200,064 395,764 -4,533  
e-miNY RBOB Gasoline(NYM)
Jun24 240524 248.42 248.42 248.42 248.42 +1.48 0 4 +0  
Jul24 240524 246.96 247.00 246.96 246.96 +1.31        
Aug24 240524 244.37 244.37 244.37 244.37 +1.21        
Sep24 240524 240.16 240.16 240.16 240.16 +1.28        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun24 240524 2.676 2.709 2.493 2.520 -0.137 116,689 36,253 -13,097 Hover/Click
Jul24 240524 2.938 2.965 2.759 2.773 -0.150 274,506 310,241 -4,217 Hover/Click
Aug24 240524 2.983 3.011 2.807 2.822 -0.152 81,505 100,152 +1,921 Hover/Click
Sep24 240524 2.938 2.960 2.773 2.787 -0.138 63,360 190,846 -776 Hover/Click
Oct24 240524 3.005 3.024 2.840 2.858 -0.132 85,739 158,664 -6,624 Hover/Click
Nov24 240524 3.282 3.306 3.158 3.181 -0.096 33,610 87,588 +3,104 Hover/Click
Dec24 240524 3.685 3.728 3.582 3.613 -0.084 20,888 69,893 -693 Hover/Click
Jan25 240524 3.965 3.987 3.850 3.880 -0.075 36,118 89,762 -1,332 Hover/Click
Feb25 240524 3.789 3.815 3.682 3.706 -0.075 9,124 42,831 -290 Hover/Click
Mar25 240524 3.355 3.411 3.281 3.299 -0.075 21,771 88,815 +1,872 Hover/Click
Apr25 240524 3.112 3.157 3.035 3.054 -0.065 29,102 69,585 -2,742 Hover/Click
May25 240524 3.157 3.193 3.074 3.090 -0.062 9,421 33,391 +525 Hover/Click
Jun25 240524 3.320 3.365 3.243 3.262 -0.061 4,551 15,967 -11 Hover/Click
Jul25 240524 3.521 3.546 3.435 3.448 -0.060 3,277 20,885 +5 Hover/Click
Aug25 240524 3.552 3.578 3.471 3.483 -0.060 2,253 10,819 +139 Hover/Click
Sep25 240524 3.506 3.538 3.437 3.447 -0.057 2,283 9,681 +203 Hover/Click
Total Volume and Open Interest 816,690 1,531,067 -17,245  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240527 82.20 83.20 82.08 83.10 +0.98 180,639 235,021 -25,737 Hover/Click
Aug24 240527 81.94 82.96 81.84 82.88 +1.04 269,407 480,371 -6,995 Hover/Click
Sep24 240527 81.52 82.53 81.42 82.45 +1.05 144,664 410,273 +11,730 Hover/Click
Oct24 240527 80.92 82.02 80.92 81.96 +1.05 66,742 218,716 -223 Hover/Click
Nov24 240527 80.47 81.49 80.44 81.44 +1.04 33,757 134,262 -2,409 Hover/Click
Dec24 240527 79.92 80.98 79.92 80.92 +1.02 75,390 275,957 +4,314 Hover/Click
Jan25 240527 79.50 80.48 79.49 80.43 +1.00 10,573 79,640 -174 Hover/Click
Feb25 240527 79.09 80.00 79.09 79.97 +0.98 9,242 65,499 +199 Hover/Click
Mar25 240527 78.68 79.59 78.62 79.55 +0.97 9,005 62,017 -388 Hover/Click
Apr25 240527 78.31 79.18 78.27 79.16 +0.96 2,180 35,638 -176 Hover/Click
May25 240527 77.95 78.82 77.95 78.80 +0.94 1,690 40,996 -224 Hover/Click
Jun25 240527 77.67 78.52 77.61 78.49 +0.93 11,106 94,214 +121 Hover/Click
Jul25 240527 78.19 78.19 78.19 78.19 +0.92 471 20,514 +133 Hover/Click
Aug25 240527 77.88 77.88 77.88 77.88 +0.90 740 15,185 -42 Hover/Click
Total Volume and Open Interest 847,150 2,504,114 -18,063  
Gas Oil(ICE) Weekly Monthly
Jun24 240527 742.00 752.00 740.00 749.00 +10.00 42,155 129,655 -3,731 Hover/Click
Jul24 240527 744.25 753.75 742.25 751.00 +9.50 67,563 161,076 +1,014 Hover/Click
Aug24 240527 745.75 756.00 745.00 753.25 +9.25 25,412 83,556 +309 Hover/Click
Sep24 240527 748.00 758.25 747.50 755.75 +9.50 19,737 89,871 -654 Hover/Click
Oct24 240527 750.00 760.00 749.50 758.00 +9.50 10,864 75,896 +96 Hover/Click
Nov24 240527 748.25 757.50 746.75 755.00 +9.75 7,020 49,795 +581 Hover/Click
Dec24 240527 742.00 751.50 741.00 749.25 +9.75 22,735 95,445 +497 Hover/Click
Jan25 240527 742.75 749.25 739.25 747.50 +9.75 4,577 32,243 +965 Hover/Click
Feb25 240527 740.75 747.25 738.75 745.75 +9.50 2,224 15,538 +10 Hover/Click
Mar25 240527 738.50 744.75 735.25 743.25 +9.50 4,046 31,940 -47 Hover/Click
Total Volume and Open Interest 219,954 872,795 +2,249  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240527 77.75 78.81 77.75 78.72 +1.00 51,008 84,636 -4,580 Hover/Click
Aug24 240527 77.28 78.32 77.28 78.24 +1.01 67,735 70,282 +2,375 Hover/Click
Sep24 240527 76.88 77.78 76.80 77.72 +1.01 60,456 61,157 -400 Hover/Click
Oct24 240527 76.43 77.19 76.39 77.13 +1.00 31,025 28,484 +1,720 Hover/Click
Nov24 240527 75.93 76.63 75.83 76.58 +0.98 18,426 13,840 +454 Hover/Click
Dec24 240527 75.37 76.12 75.33 76.07 +0.98 21,865 90,457 +103 Hover/Click
Jan25 240527 75.58 75.58 75.58 75.58 +0.96 2,742 9,567 +241 Hover/Click
Feb25 240527 75.12 75.12 75.12 75.12 +0.95 979 6,423 +21 Hover/Click
Mar25 240527 74.69 74.69 74.69 74.69 +0.94 3,290 9,705 -537 Hover/Click
Apr25 240527 74.30 74.30 74.30 74.30 +0.93 106 3,669 +7 Hover/Click
May25 240527 73.93 73.93 73.93 73.93 +0.92 112 3,358 +17 Hover/Click
Jun25 240527 73.39 73.57 73.39 73.57 +0.90 4,154 19,492 -314 Hover/Click
Jul25 240527 73.21 73.21 73.21 73.21 +0.89 163 4,320 -113 Hover/Click
Aug25 240527 72.86 72.86 72.86 72.86 +0.88 77 3,598 -2 Hover/Click
Sep25 240527 72.54 72.54 72.54 72.54 +0.87 147 6,069 -78 Hover/Click
Oct25 240527 72.24 72.24 72.24 72.24 +0.86 17 3,132 +3 Hover/Click
Total Volume and Open Interest 266,711 516,105 -666  
US Dollar Index(ICE) Weekly Monthly
Jun24 240527 104.645 104.670 104.485 104.637 unch 10,419 39,035 -1,903 Hover/Click
Sep24 240527 104.245 104.275 104.105 104.243 unch 74 865 +14 Hover/Click
Dec24 240527 103.893 103.893 103.893 103.893 unch 0 6 +0 Hover/Click
Total Volume and Open Interest 10,493 39,906 -1,889  
Australian Dollar(CME) Weekly Monthly
Jun24 240524 66.11 66.42 65.97 66.34 +0.29 96,533 190,812 -789 Hover/Click
Sep24 240524 66.29 66.58 66.14 66.51 +0.29 955 2,375 +238 Hover/Click
Dec24 240524 66.65 66.65 66.29 66.65 +0.29 5 886 +4 Hover/Click
Total Volume and Open Interest 97,554 194,784 -537  
British Pound(CME) Weekly Monthly
Jun24 240524 126.99 127.53 126.77 127.39 +0.51 125,853 224,519 +12,328 Hover/Click
Sep24 240524 127.02 127.59 126.85 127.45 +0.51 1,579 5,311 +931 Hover/Click
Dec24 240524 127.56 127.56 126.99 127.53 +0.52 0 10,775 +0 Hover/Click
Total Volume and Open Interest 127,611 241,570 +13,198  
Canadian Dollar(CME) Weekly Monthly
Jun24 240524 72.87 73.31 72.82 73.22 +0.42 155,763 262,932 +34,009 Hover/Click
Sep24 240524 73.01 73.43 72.95 73.36 +0.42 3,084 7,006 +705 Hover/Click
Dec24 240524 73.16 73.50 73.16 73.50 +0.42 15 2,594 +9 Hover/Click
Mar25 240524 73.65 73.70 73.65 73.65 +0.42 0 405 +0 Hover/Click
Total Volume and Open Interest 159,198 273,696 +34,691  
Japanese Yen(CME) Weekly Monthly
Jun24 240524 63.93 63.99 63.82 63.93 -0.03 152,450 311,736 +10,758 Hover/Click
Sep24 240524 64.80 64.86 64.70 64.80 -0.02 5,126 4,881 +1,224 Hover/Click
Dec24 240524 65.67 65.67 65.60 65.65 -0.04 91 828 -15 Hover/Click
Total Volume and Open Interest 157,756 318,669 +11,973  
Swiss Franc(CME) Weekly Monthly
Jun24 240524 109.66 109.76 109.44 109.62 +0.04 34,793 96,111 +1,457 Hover/Click
Sep24 240524 110.71 110.89 110.61 110.76 +0.04 673 962 +266 Hover/Click
Dec24 240524 111.80 112.00 111.80 111.91 +0.05 0 91 +0 Hover/Click
Total Volume and Open Interest 35,467 97,251 +1,724  
EuroFX(CME) Weekly Monthly
Jun24 240524 108.25 108.69 108.16 108.61 +0.45 211,289 637,101 -217 Hover/Click
Sep24 240524 108.70 109.14 108.62 109.06 +0.45 2,377 7,501 +523 Hover/Click
Dec24 240524 109.16 109.55 109.11 109.55 +0.46 273 3,095 +3 Hover/Click
Total Volume and Open Interest 214,897 654,333 +671  
Mexican Peso(CME) Weekly Monthly
Jun24 240524 595.88 597.75 594.88 596.50 +1.50 51,824 265,965 -2,107 Hover/Click
Sep24 240524 587.38 589.25 587.38 588.25 +1.50 426 1,480 +270 Hover/Click
Total Volume and Open Interest 52,250 267,474 -1,837  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240524 60.9900 61.2700 60.8800 61.2200 +0.2700 44,751 51,823 +2,798 Hover/Click
Sep24 240524 61.0100 61.2600 60.8800 61.2200 +0.2700 608 2,133 +19 Hover/Click
Total Volume and Open Interest 45,359 53,972 +2,817  
Brazilian Real(CME) Weekly Monthly
Jun24 240524 193.75 194.85 193.20 193.35 -0.45 13,120 54,476 -2,923 Hover/Click
Jul24 240524 193.55 194.30 192.65 192.80 -0.45 2,000 3,475 +1,619  
Aug24 240524 192.25 192.25 192.25 192.25 -0.40        
Sep24 240524 191.55 191.55 191.55 191.55 -0.50       Hover/Click
Total Volume and Open Interest 15,120 57,951 -1,304  
Bitcoin RR(CME) Weekly Monthly
May24 240524 68100 69585 66730 69475 +2270 10,274 11,824 -1,961 Hover/Click
Jun24 240524 68360 70180 67345 70065 +2285 3,506 10,302 +615 Hover/Click
Jul24 240524 69030 70845 67945 70715 +2330 1,266 6,559 +267 Hover/Click
Aug24 240524 69775 71545 68670 71455 +2350 200 698 +106 Hover/Click
Sep24 240524 71950 72185 69380 72105 +2360 10 330 +3 Hover/Click
Total Volume and Open Interest 15,256 29,743 -970  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240524 116~250 117~010 116~130 116~260 unch 947,057 1,164,108 -339,201 Hover/Click
Sep24 240524 116~280 117~060 116~170 116~310 unch 547,020 632,441 +334,004 Hover/Click
Dec24 240524 117~050 117~050 116~240 116~290 unch 1 45 +0 Hover/Click
Total Volume and Open Interest 1,494,078 1,796,594 -5,197  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240524 108~220 108~255 108~160 108~225 -0~005 3,996,052 3,218,682 -900,193 Hover/Click
Sep24 240524 109~000 109~035 108~260 109~005 -0~005 2,182,020 1,546,053 +905,324 Hover/Click
Dec24 240524 109~115 109~115 109~085 109~095 -0~005 1 19 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240524 105~144 105~172 105~110 105~142 -0~012 4,355,453 4,221,273 -1,398,738 Hover/Click
Sep24 240524 105~274 105~294 105~232 105~266 -0~012 2,948,085 2,278,475 +1,408,246 Hover/Click
Dec24 240524 106~052 106~052 106~052 106~052 -0~012       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240524 101~154 101~165 101~141 101~145 -0~012 2,423,521 2,842,342 -772,454 Hover/Click
Sep24 240524 101~262 101~276 101~247 101~254 -0~013 1,363,162 1,293,407 +809,646 Hover/Click
Dec24 240524 102~061 102~061 102~061 102~061 -0~013       Hover/Click
Total Volume and Open Interest 3,786,683 4,135,749 +37,192  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240524 94.835 94.845 94.820 94.825 unch 109,198 277,192 -5,075  
Sep24 240524 95.005 95.010 94.950 94.970 +0.005 103,982 253,438 -4,020  
Dec24 240524 95.185 95.195 95.105 95.140 +0.005 172,863 317,080 +12,847  
Mar25 240524 95.370 95.370 95.260 95.305 unch 120,729 208,970 +2,832  
Jun25 240524 95.545 95.545 95.415 95.470 unch 90,357 181,151 -4,891  
Sep25 240524 95.680 95.690 95.570 95.625 unch 68,035 126,234 +2,006  
Dec25 240524 95.830 95.830 95.710 95.770 unch 86,993 157,300 -1,375  
Mar26 240524 95.945 95.950 95.840 95.895 unch 45,366 108,279 -349  
Jun26 240524 96.045 96.055 95.950 96.000 unch 34,464 64,467 -755  
Sep26 240524 96.130 96.135 96.040 96.090 +0.005 29,661 50,690 +1,870  
Dec26 240524 96.180 96.205 96.110 96.160 +0.005 29,657 63,270 +1,681  
Mar27 240524 96.255 96.260 96.175 96.220 +0.010 21,292 59,006 +295  
Jun27 240524 96.300 96.305 96.230 96.270 +0.015 13,423 41,945 -2,039  
Sep27 240524 96.320 96.335 96.270 96.305 +0.015 8,324 34,859 -858  
Dec27 240524 96.345 96.355 96.295 96.325 +0.015 10,821 37,371 +1,037  
Mar28 240524 96.340 96.355 96.315 96.345 +0.015 7,857 12,959 +58  
Jun28 240524 96.350 96.370 96.330 96.355 +0.015 4,679 10,945 -615  
Sep28 240524 96.355 96.370 96.330 96.360 +0.015 1,608 5,885 -156  
Total Volume and Open Interest 963,974 2,277,739 +3,929  
Ultra T-Bond(CBOT)
Jun24 240524 123~19 124~00 123~06 123~24 +0~02 841,646 1,253,705 -331,796  
Sep24 240524 123~27 124~08 123~14 123~31 +0~02 543,440 515,573 +324,279  
Dec24 240524 125~05 125~05 125~05 125~05 +0~02        
Total Volume and Open Interest 1,385,086 1,769,278 -7,517  
Ultra 10-Yr T-Note(CBOT)
Jun24 240524 111~290 112~035 111~220 111~305 +0~005 1,454,187 1,549,257 -425,016  
Sep24 240524 112~115 112~190 112~045 112~135 +0~005 969,221 723,729 +416,876  
Dec24 240524 112~245 112~245 112~245 112~245 +0~005        
Total Volume and Open Interest 2,423,408 2,272,986 -8,140  
30 Day Federal Funds(CBOT)
May24 240524 94.670 94.673 94.670 94.670 -0.003 5,955 428,291 -2,797  
Jun24 240524 94.670 94.675 94.670 94.670 -0.005 15,165 133,517 +2,661  
Jul24 240524 94.675 94.675 94.670 94.670 -0.005 109,909 333,346 -12,392  
Aug24 240524 94.700 94.710 94.695 94.695 -0.005 128,391 278,457 +8,114  
Sep24 240524 94.745 94.755 94.735 94.740 -0.005 7,800 51,362 +467  
Oct24 240524 94.810 94.825 94.805 94.805 -0.010 52,095 157,276 -7,499  
Total Volume and Open Interest 400,749 1,678,294 -5,377  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240527 143.66 143.66 143.44 143.48 -0.17 445 13,210 +31 Hover/Click
Sep24 240527 142.90 142.90 142.90 142.90 -0.17 1 33 +1 Hover/Click
Dec24 240527 142.00 142.00 142.00 142.00 -0.17       Hover/Click
Total Volume and Open Interest 446 13,243 +32  
Euro-Buxl(EUREX)
Jun24 240527 128.92 129.44 128.06 129.06 +0.30 127,379 242,596 -8,001  
Sep24 240527 130.04 131.10 129.68 130.72 +0.32 6,355 13,072 +4,619  
Dec24 240527 131.18 131.18 131.18 131.18 +1.06        
Total Volume and Open Interest 133,734 255,668 -3,382  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240527 130.11 130.52 129.83 130.36 +0.28 825,536 1,398,912 -73,507 Hover/Click
Sep24 240527 130.93 131.25 130.56 131.10 +0.29 12,391 64,514 +6,218 Hover/Click
Dec24 240527 131.16 131.16 130.77 130.77 +0.14 8 17 +8 Hover/Click
Total Volume and Open Interest 837,935 1,463,443 -67,281  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240527 116.21 116.45 116.08 116.39 +0.18 691,926 1,395,151 -86,365 Hover/Click
Sep24 240527 115.70 115.90 115.55 115.85 +0.18 8,411 30,113 +7,573 Hover/Click
Dec24 240527 117.60 117.60 117.60 117.60 +0.33       Hover/Click
Total Volume and Open Interest 700,337 1,425,264 -78,792  
Euro-Schatz(EUREX)
Jun24 240527 104.97 105.06 104.93 105.04 +0.08 632,529 2,320,824 -148,355  
Sep24 240527 105.24 105.35 105.21 105.34 +0.09 15,949 63,195 +9,619  
Dec24 240527 106.06 106.06 106.06 106.06 +0.09        
Total Volume and Open Interest 648,478 2,384,019 -138,736  
3-Mth Euribor(EUREX)
Jun24 240527 96.240 96.260 96.235 96.260 +0.020 1,128 6,075 -57  
Sep24 240527 96.425 96.460 96.425 96.460 +0.030 2,026 3,498 +107  
Dec24 240527 96.605 96.645 96.595 96.640 +0.040 2,114 4,133 +315  
Total Volume and Open Interest 88,705 51,706 +990  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240524 96~26 96~29 96~14 96~23 +0~01 584,273 569,941 -118,055 Hover/Click
Sep24 240524 96~31 97~03 96~19 96~29 +0~02 213,713 163,669 +126,999 Hover/Click
Total Volume and Open Interest 797,998 733,790 +8,944  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240527 96.240 96.260 96.235 96.255 +0.015 167,803 749,517 +7,257  
Sep24 240527 96.430 96.465 96.420 96.455 +0.025 210,740 502,610 +1,821  
Dec24 240527 96.605 96.645 96.590 96.635 +0.035 220,417 526,713 +1,706  
Total Volume and Open Interest 1,718,680 4,439,211 +11,762  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240527 95.64 95.65 95.64 95.65 unch 20,619 238,808 -4,456  
Sep24 240527 95.62 95.64 95.61 95.64 +0.01 27,427 308,260 -2,653  
Dec24 240527 95.64 95.67 95.62 95.67 +0.03 25,526 237,372 +5,702  
Mar25 240527 95.72 95.74 95.69 95.74 +0.02 19,411 145,254 -252  
Jun25 240527 95.82 95.84 95.79 95.84 +0.02 13,079 115,299 -505  
Sep25 240527 95.91 95.93 95.88 95.93 +0.02 8,738 82,696 -327  
Dec25 240527 95.98 96.00 95.95 96.00 +0.03 7,167 89,525 +516  
Mar26 240527 96.01 96.04 95.99 96.04 +0.03 4,238 53,849 +685  
Jun26 240527 96.06 96.07 96.06 96.07 +0.04 36 6,184 +15  
Sep26 240527 96.08 96.08 96.08 96.08 +0.05 12 748 +6  
Total Volume and Open Interest 126,253 1,278,552 -1,269  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240527 95.69 95.73 95.66 95.71 +0.03 174,798 1,187,700 -3,707  
Sep24 240527 95.72 95.72 95.72 95.72 +0.04 1 1 +1  
Total Volume and Open Interest 174,799 1,187,701 -3,706  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240527 96.02 96.05 96.00 96.04 +0.02 183,807 890,269 +5,479  
Sep24 240527 96.07 96.07 96.07 96.07 +0.02 0 100 +0  
Total Volume and Open Interest 183,807 890,369 +5,479  
Gold(CMX) Weekly Monthly
Jun24 240524 2330.4 2349.0 2326.3 2334.5 -2.7 273,658 152,197 -24,188 Hover/Click
Aug24 240524 2352.5 2371.3 2348.7 2356.9 -2.8 64,704 288,304 +13,218 Hover/Click
Oct24 240524 2377.7 2393.4 2372.0 2379.9 -2.8 2,678 17,359 +313 Hover/Click
Dec24 240524 2400.6 2416.6 2395.2 2403.2 -2.7 4,669 34,238 +930 Hover/Click
Feb25 240524 2418.2 2439.8 2418.2 2426.1 -3.3 1,154 6,109 +104 Hover/Click
Apr25 240524 2440.2 2460.4 2437.9 2446.1 -3.3 702 3,081 +326 Hover/Click
Jun25 240524 2467.4 2467.4 2466.7 2466.7 -3.3 35 1,253 -14 Hover/Click
Aug25 240524 2485.8 2485.8 2485.8 2485.8 -3.3 3 28 +1 Hover/Click
Oct25 240524 2504.5 2504.5 2504.5 2504.5 -3.3 0 25 +0 Hover/Click
Dec25 240524 2526.7 2526.7 2522.2 2522.2 -3.3 15 2,005 +6 Hover/Click
Feb26 240524 2542.4 2542.4 2542.4 2542.4 -3.3 0 1 +0 Hover/Click
Total Volume and Open Interest 349,121 505,665 -9,004  
Silver(CMX) Weekly Monthly
May24 240524 3037.0 3037.0 3033.0 3033.0 +4.6 104 120 +61 Hover/Click
Jul24 240524 3033.0 3083.5 3023.5 3049.9 +4.4 107,269 146,683 -543 Hover/Click
Sep24 240524 3064.0 3115.0 3056.5 3082.7 +4.8 4,554 21,448 +246 Hover/Click
Dec24 240524 3110.5 3158.0 3109.5 3126.9 +4.7 1,603 11,902 +249 Hover/Click
Mar25 240524 3164.5 3196.5 3155.0 3170.1 +4.2 142 2,488 +2 Hover/Click
May25 240524 3219.5 3219.5 3198.3 3198.3 +3.6 11 285 -3 Hover/Click
Jul25 240524 3253.5 3253.5 3226.6 3226.6 +3.6 11 58 -3 Hover/Click
Total Volume and Open Interest 118,603 184,732 -180  
Platinum(NYMEX) Weekly Monthly
Jul24 240524 1027.9 1042.8 1021.9 1038.6 +8.2 28,062 79,052 +32 Hover/Click
Oct24 240524 1038.0 1054.3 1034.7 1050.6 +7.8 1,842 12,185 +356 Hover/Click
Jan25 240524 1050.1 1064.5 1045.2 1061.4 +7.5 342 1,551 -7 Hover/Click
Apr25 240524 1059.0 1074.2 1055.9 1070.8 +6.9 162 316 -2 Hover/Click
Total Volume and Open Interest 30,483 93,441 +345  
Palladium(NYMEX) Weekly Monthly
Jun24 240524 973.50 980.50 963.50 970.00 -4.20 7,997 8,205 -3,266 Hover/Click
Sep24 240524 982.00 988.50 971.00 977.90 -4.40 5,987 16,688 +3,115 Hover/Click
Dec24 240524 994.00 994.00 987.00 987.30 -4.90 3 181 +3 Hover/Click
Total Volume and Open Interest 13,991 25,089 -144  
Copper(CMX) Weekly Monthly
May24 240524 481.60 482.50 477.25 477.85 -3.80 713 968 -180 Hover/Click
Jul24 240524 477.60 482.30 474.65 475.35 -3.90 91,868 146,779 -2,974 Hover/Click
Sep24 240524 475.45 481.65 474.05 474.90 -3.05 23,931 90,505 +1,378 Hover/Click
Dec24 240524 475.50 480.95 474.00 475.15 -2.15 4,777 42,185 +628 Hover/Click
Mar25 240524 473.25 480.65 473.25 475.55 -1.25 1,170 8,669 +18 Hover/Click
Total Volume and Open Interest 123,774 304,066 -1,245  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240524 39143 39315 39105 39157 +4 193,140 98,302 -84 Hover/Click
Sep24 240524 39560 39722 39522 39571 +10 532 772 +75 Hover/Click
Dec24 240524 39596 39683 39596 39596 +21 0 16 +0 Hover/Click
Mar25 240524 39824 39824 39824 39824 +21 0 3 +0 Hover/Click
Total Volume and Open Interest 193,672 99,093 -9  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240524 39147 39315 39105 39157 +4 105,595 19,257 -1,745 Hover/Click
Sep24 240524 39560 39721 39519 39571 +10 724 1,058 -14 Hover/Click
Dec24 240524 39596 39648 39596 39596 +21 4 23 +1 Hover/Click
Mar25 240524 39824 39834 39824 39824 +21 0 1 +0 Hover/Click
Total Volume and Open Interest 106,323 20,339 -1,758  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240524 5285.75 5329.25 5285.75 5321.50 +36.25 2,012,153 2,099,411 +4,361 Hover/Click
Sep24 240524 5350.00 5391.25 5348.00 5383.75 +36.75 9,976 49,596 +3,409 Hover/Click
Dec24 240524 5416.25 5450.75 5416.00 5443.50 +37.00 79 4,951 +2 Hover/Click
Mar25 240524 5483.75 5503.50 5483.75 5503.50 +37.00 251 539 +251 Hover/Click
Total Volume and Open Interest 2,022,460 2,155,298 +8,024  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240524 5286.50 5329.25 5285.50 5321.50 +36.25 1,145,145 268,738 -5,671 Hover/Click
Sep24 240524 5348.50 5391.75 5347.50 5383.75 +36.75 4,808 4,007 +294 Hover/Click
Dec24 240524 5406.25 5452.00 5406.25 5443.50 +37.00 274 547 -14 Hover/Click
Mar25 240524 5503.50 5503.50 5503.50 5503.50 +37.00 0 27 +0 Hover/Click
Total Volume and Open Interest 1,150,228 273,325 -5,392  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240524 18684.00 18926.00 18680.00 18876.00 +179.75 851,576 244,000 -4,717 Hover/Click
Sep24 240524 18928.00 19166.75 18924.00 19118.50 +181.00 2,250 4,892 +10 Hover/Click
Dec24 240524 19167.50 19400.25 19165.75 19355.75 +180.50 44 213 +7 Hover/Click
Total Volume and Open Interest 853,870 249,117 -4,700  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240524 18685.75 18926.00 18678.00 18876.00 +179.75 1,550,885 81,040 +1,700 Hover/Click
Sep24 240524 18926.00 19167.50 18922.25 19118.50 +181.00 9,599 4,533 +246 Hover/Click
Dec24 240524 19185.50 19403.00 19169.25 19355.75 +180.50 342 431 +27 Hover/Click
Total Volume and Open Interest 1,560,831 86,025 +1,973  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240524 2962.50 2988.40 2962.50 2985.70 +25.00 10,994 39,100 +296 Hover/Click
Sep24 240524 3014.70 3014.70 3014.70 3014.70 +23.70 1 6 +1 Hover/Click
Dec24 240524 3027.60 3027.60 3027.60 3027.60 +24.90       Hover/Click
Total Volume and Open Interest 10,995 39,106 +297  
Volatility Index(CBOE)
May24 240522 12.30 12.47 12.00 12.00 -0.20 79,513 85,640 +14,996  
Jun24 240524 13.85 13.95 13.35 13.43 -0.43 111,844 192,498 -6,143  
Jul24 240524 14.70 14.75 14.25 14.31 -0.36 57,526 89,035 +464  
Aug24 240524 15.30 15.32 14.90 14.90 -0.39 19,582 46,118 +50  
Total Volume and Open Interest 218,639 405,809 -5,990  
S & P 600(CME)
Jun24 240524 1323.80 1323.80 1323.80 1323.80 +11.80 0 588 +0  
Sep24 240524 1338.90 1338.90 1338.90 1338.90 +12.00        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240524 2056.40 2078.40 2055.70 2076.50 +22.80 243,990 467,090 +2,684 Hover/Click
Sep24 240524 2079.00 2100.00 2078.90 2099.10 +23.30 246 1,725 +142 Hover/Click
Dec24 240524 2116.80 2116.80 2116.80 2116.80 +21.50       Hover/Click
Total Volume and Open Interest 244,236 468,815 +2,826  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240524 2056.40 2078.50 2055.50 2076.50 +22.80 55,501 30,575 -633 Hover/Click
Sep24 240524 2079.50 2101.10 2078.30 2099.10 +23.30 1,065 2,570 -191 Hover/Click
Dec24 240524 2116.80 2116.80 2116.80 2116.80 +21.50 1 10 -1 Hover/Click
Total Volume and Open Interest 56,567 33,160 -825  
Nikkei 225(CME)
Jun24 240524 38550 38890 38380 38805 +235 6,964 15,463 -694  
Sep24 240524 38425 38920 38425 38845 +235 14 446 +10  
Total Volume and Open Interest 6,978 15,909 -684  
Nikkei 225(SGX) Weekly Monthly
Jun24 240527 38585 38935 38560 38905 +305 35,860 103,855 -239  
Sep24 240527 38635 38885 38635 38860 +310 21 1,260 -3  
Dec24 240527 38625 38625 38625 38625 +310 98 4,742 +0  
Total Volume and Open Interest 35,998 112,940 -228  
Nikkei 225 Mini(JPX)
Jun24 240527 38590 38930 38565 38930 +330 847,806 380,245 -3,485  
Sep24 240527 38565 38905 38550 38900 +340 42,449 22,596 +476  
Dec24 240527 38360 38680 38320 38680 +320 2,505 5,361 +240  
Total Volume and Open Interest 905,417 435,668 -2,405  
Nikkei 225(JPX)
Jun24 240527 38590 38930 38570 38930 +330 55,045 205,372 -295  
Sep24 240527 38570 38900 38550 38900 +340 1,760 12,879 +556  
Dec24 240527 38500 38680 38470 38680 +320 12 40,539 -48  
Total Volume and Open Interest 56,817 281,309 +213  
Nikkei 225(CME) Yen
Jun24 240524 38525 38880 38365 38800 +240 29,082 49,612 -1,425  
Sep24 240524 38385 38840 38385 38785 +245 18 1,177 -5  
Dec24 240524 38850 38850 38850 38850 +290        
Total Volume and Open Interest 29,100 50,794 -1,430  
Nikkei 225(CME) e-Mini Yen
Jun24 240524 38800 38800 38800 38800 +240 0 1 +0  
Sep24 240524 38785 38785 38785 38785 +245        
Dec24 240524 38850 38850 38850 38850 +290        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240527 8076.5 8133.0 8070.5 8117.0 +39.0 33,391 203,613 -4,487  
Jul24 240527 8138.0 8138.0 8138.0 8138.0 +39.0 0 49 +2  
Aug24 240527 8164.0 8164.0 8164.0 8164.0 +39.0        
Sep24 240527 8196.0 8196.0 8196.0 8196.0 +39.0 0 31 +0  
Dec24 240527 8252.0 8252.0 8252.0 8252.0 +39.0 0 20 +0  
Mar25 240527 8325.0 8325.0 8325.0 8325.0 +43.5        
Total Volume and Open Interest 33,391 203,713 -4,485  
Hang Seng Index(HKFE) Weekly Monthly
May24 240527 18580 18845 18488 18803 +225 138,113 132,763 -5,396  
Jun24 240527 18537 18781 18427 18739 +228 17,030 40,851 +10,257  
Jul24 240527 18500 18643 18500 18643 +247 22 236 +8  
Total Volume and Open Interest 155,576 188,124 +5,024  
DAX(EUREX) Weekly Monthly
Jun24 240527 18748.0 18862.0 18731.0 18826.0 +66.0 35,706 65,636 -810  
Sep24 240527 18972.0 19050.0 18966.0 19022.0 +65.0 26 127 +13  
Dec24 240527 19206.0 19206.0 19206.0 19206.0 +64.0 0 158 +0  
Total Volume and Open Interest 35,732 65,921 -797  
Mini-DAX(EUREX)
Jun24 240527 18753.0 18861.0 18732.0 18826.0 +66.0 30,621 11,290 -93  
Sep24 240527 18979.0 19063.0 18970.0 19022.0 +65.0 27 117 +4  
Dec24 240527 19206.0 19206.0 19206.0 19206.0 +64.0 0 7 +0  
Total Volume and Open Interest 30,648 11,414 -89  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240527 5038 5069 5033 5060 +18 527,625 2,685,321 -13,520  
Sep24 240527 5084 5111 5079 5104 +18 804 52,409 +381  
Dec24 240527 5135 5135 5135 5135 +19 4 40,522 +1  
Total Volume and Open Interest 528,433 2,783,707 -13,138  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240527 11946 11993 11929 11971 +16 17,337 168,054 -1,362  
Sep24 240527 11980 12007 11980 12007 +17 19 176 +18  
Dec24 240527 12051 12051 12051 12051 +17 0 1,227 +0  
Total Volume and Open Interest 17,356 169,465 -1,344  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240524 8301.00 8343.50 8261.00 8333.50 -23.50 89,620 548,034 -3,143  
Sep24 240524 8340.50 8377.00 8340.50 8377.00 -23.00 20 223 +2  
Dec24 240524 8436.00 8436.00 8436.00 8436.00 -23.00 0 209 +0  
Total Volume and Open Interest 89,640 548,466 -3,141  
SPI 200(SFE) Weekly Monthly
Jun24 240527 7753.0 7821.0 7747.0 7818.0 +67.0 44,981 285,933 -638  
Sep24 240527 7744.0 7798.0 7744.0 7798.0 +65.0 6 197 +0  
Dec24 240527 7781.0 7781.0 7781.0 7781.0 +65.0 0 44 +0  
Total Volume and Open Interest 44,987 286,462 -638  
FTSE MIB(ISE)
Jun24 240527 34600.00 34955.00 34555.00 34865.00 +268.00 13,018 121,169 -2,294  
Sep24 240527 34910.00 35066.00 34910.00 35032.00 +268.00 11 323 +8  
Dec24 240527 34961.00 34961.00 34961.00 34961.00 +268.00        
Total Volume and Open Interest 13,029 121,492 -2,286  
KOSPI 200(KFE)
Jun24 240527 368.50 372.40 366.60 371.75 +5.20 248,260 268,223 -3,829  
Sep24 240527 370.30 374.75 369.00 374.10 +5.35 899 19,202 +963  
Dec24 240527 373.00 376.00 372.35 376.00 +5.65 5 15,681 +1  
Total Volume and Open Interest 249,164 308,291 -3,084  
GSCI(CME) Weekly Monthly
Jun24 240524 580.95 582.90 579.50 581.10 +0.75 3 495 -3  
Jul24 240524 580.50 580.50 580.50 580.50 +0.75 0 1 +0  
Aug24 240524 583.00 583.00 583.00 583.00 +5.75        
Total Volume and Open Interest 3 496 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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