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 Fri May 31, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240531 1209.75 1223.75 1202.75 1205.00 -4.75 107,751 324,895 -4,973 Hover/Click
Aug24 240531 1208.00 1221.25 1201.00 1203.50 -4.50 22,690 61,175 +2,254 Hover/Click
Sep24 240531 1189.75 1201.50 1182.25 1184.50 -4.75 14,247 37,512 +2,646 Hover/Click
Nov24 240531 1190.50 1201.50 1182.50 1184.50 -5.50 63,938 230,470 +6,300 Hover/Click
Jan25 240531 1202.25 1214.25 1195.50 1197.50 -5.25 8,603 47,065 +831 Hover/Click
Mar25 240531 1202.00 1213.00 1194.25 1196.75 -5.25 8,772 71,755 -1,274 Hover/Click
May25 240531 1206.25 1215.00 1196.75 1199.50 -5.00 1,411 19,775 -13 Hover/Click
Jul25 240531 1211.00 1219.75 1201.50 1204.50 -4.50 857 10,347 -158 Hover/Click
Aug25 240531 1204.75 1207.25 1198.25 1198.25 -4.50 78 1,128 +48 Hover/Click
Sep25 240531 1176.50 1176.50 1176.50 1176.50 -3.75 6 184 +0 Hover/Click
Nov25 240531 1173.25 1181.00 1164.25 1167.50 -3.75 473 9,304 +92 Hover/Click
Jan26 240531 1189.25 1190.00 1176.00 1176.00 -3.75 0 68 +0 Hover/Click
Mar26 240531 1174.75 1174.75 1174.75 1174.75 -4.00 0 26 +0 Hover/Click
May26 240531 1177.25 1177.25 1177.25 1177.25 -4.00 0 44 +0 Hover/Click
Total Volume and Open Interest 228,826 813,980 +5,753  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240531 365.40 370.10 362.30 364.70 +1.10 88,917 200,467 -4,901 Hover/Click
Aug24 240531 359.70 365.10 355.60 358.00 -0.60 28,560 50,894 +1,681 Hover/Click
Sep24 240531 361.30 363.20 354.00 355.90 -1.60 13,597 40,205 +938 Hover/Click
Oct24 240531 358.00 362.70 353.80 355.70 -1.90 8,035 23,606 +115 Hover/Click
Dec24 240531 363.10 366.30 357.60 359.40 -2.10 33,931 116,750 +2,876 Hover/Click
Jan25 240531 364.20 367.00 358.50 360.20 -2.30 3,668 18,253 +160 Hover/Click
Mar25 240531 362.60 365.10 357.10 358.80 -2.10 2,298 20,060 +53 Hover/Click
May25 240531 361.50 363.90 356.60 358.20 -2.00 826 6,392 +8 Hover/Click
Jul25 240531 361.60 364.30 357.70 359.10 -2.10 563 2,996 +152 Hover/Click
Aug25 240531 359.50 361.20 357.30 357.70 -2.00 83 1,424 +46 Hover/Click
Total Volume and Open Interest 180,485 482,691 +1,129  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240531 45.63 46.53 45.29 45.52 -0.20 68,273 220,141 -1,511 Hover/Click
Aug24 240531 45.96 46.78 45.57 45.78 -0.20 15,946 65,864 +2,232 Hover/Click
Sep24 240531 46.06 46.85 45.71 45.87 -0.20 10,605 41,829 +752 Hover/Click
Oct24 240531 46.04 46.81 45.72 45.86 -0.21 7,178 28,230 +182 Hover/Click
Dec24 240531 46.23 47.01 45.93 46.06 -0.23 23,281 145,694 +1,588 Hover/Click
Jan25 240531 46.37 47.11 46.08 46.19 -0.25 4,220 25,126 +940 Hover/Click
Mar25 240531 46.36 47.18 46.20 46.31 -0.23 3,050 22,286 +463 Hover/Click
May25 240531 46.59 47.33 46.39 46.49 -0.20 958 7,875 +120 Hover/Click
Jul25 240531 46.75 47.45 46.56 46.65 -0.18 574 3,378 +11 Hover/Click
Aug25 240531 46.49 46.84 46.49 46.49 -0.16 207 1,157 +2 Hover/Click
Total Volume and Open Interest 134,620 567,294 +4,836  
Canola(WCE) Weekly Monthly
Jul24 240531 658.2 669.4 655.0 661.0 +0.8 26,338 124,621 +134 Hover/Click
Nov24 240531 681.0 691.4 677.7 683.2 unch 20,222 112,220 +2,315 Hover/Click
Jan25 240531 688.3 698.7 685.7 690.2 -0.8 1,394 16,031 +155 Hover/Click
Mar25 240531 699.9 705.0 694.2 696.6 -1.4 423 3,891 +23 Hover/Click
May25 240531 705.1 706.6 696.3 700.1 -1.3 90 2,451 +5 Hover/Click
Jul25 240531 703.0 703.0 697.4 697.4 -1.9 37 326 +22 Hover/Click
Total Volume and Open Interest 48,524 260,046 +2,673  
Corn(CBOT) Weekly Monthly
Jul24 240531 449.00 453.75 445.50 446.25 -2.50 225,176 644,302 +4,493 Hover/Click
Sep24 240531 458.00 461.75 453.25 454.00 -3.75 77,150 332,476 +11,142 Hover/Click
Dec24 240531 471.00 474.75 466.25 467.00 -4.00 103,419 432,334 +4,672 Hover/Click
Mar25 240531 484.00 487.25 478.75 479.50 -4.50 8,774 69,590 +79 Hover/Click
May25 240531 492.00 494.75 486.75 487.00 -4.75 3,689 18,843 +590 Hover/Click
Jul25 240531 497.00 499.75 492.00 492.00 -5.25 1,952 34,096 +338 Hover/Click
Sep25 240531 482.25 484.75 478.00 478.75 -3.75 258 5,986 +24 Hover/Click
Dec25 240531 485.25 488.00 481.00 481.00 -4.50 2,225 36,796 -232 Hover/Click
Mar26 240531 496.75 497.75 491.00 491.00 -4.50 75 1,141 +45 Hover/Click
May26 240531 497.25 497.25 497.25 497.25 -4.50 25 151 +11 Hover/Click
Total Volume and Open Interest 422,802 1,579,341 +21,166  
Wheat(CBOT) Weekly Monthly
Jul24 240531 680.50 691.50 673.75 678.50 -2.50 68,977 200,884 +1,832 Hover/Click
Sep24 240531 701.50 712.75 695.25 699.50 -3.00 29,935 95,152 +2,574 Hover/Click
Dec24 240531 725.00 735.75 719.25 723.50 -2.00 17,343 93,020 +662 Hover/Click
Mar25 240531 744.00 751.25 736.00 740.25 -1.50 4,757 24,708 +701 Hover/Click
May25 240531 747.00 756.25 741.75 746.25 -1.00 2,341 7,103 +147 Hover/Click
Jul25 240531 740.25 750.25 737.00 742.25 -0.25 1,930 11,185 +333 Hover/Click
Total Volume and Open Interest 126,164 436,717 +6,338  
Wheat(KCBT) Weekly Monthly
Jul24 240531 709.00 723.25 704.00 708.75 -0.75 29,911 116,404 -3,410 Hover/Click
Sep24 240531 723.50 737.00 718.50 723.25 -0.25 22,377 63,962 -1,961 Hover/Click
Dec24 240531 741.00 754.25 736.50 741.75 +0.75 13,651 52,111 +1,093 Hover/Click
Mar25 240531 753.00 766.25 749.50 754.75 +1.50 2,136 12,640 +174 Hover/Click
May25 240531 758.00 767.75 752.50 757.50 +2.00 785 2,521 -82 Hover/Click
Jul25 240531 744.00 756.00 740.25 745.75 +1.25 217 2,433 +71 Hover/Click
Sep25 240531 752.25 753.50 740.75 745.50 +0.25 57 349 +18 Hover/Click
Total Volume and Open Interest 69,154 250,707 -4,089  
Wheat(MGE) Weekly Monthly
Jul24 240531 741.25 752.75 735.75 739.75 -2.25 3,797 28,238 +353 Hover/Click
Sep24 240531 750.50 762.25 745.75 749.75 -2.00 1,979 15,698 -201 Hover/Click
Dec24 240531 765.75 776.50 760.75 764.75 -1.75 822 10,111 +105 Hover/Click
Mar25 240531 778.75 784.50 772.50 777.75 -1.00 124 1,904 +43 Hover/Click
May25 240531 785.50 785.50 778.50 781.00 -0.25 6 242 +0 Hover/Click
Jul25 240531 777.50 777.50 777.50 777.50 unch 9 100 +7 Hover/Click
Total Volume and Open Interest 6,764 56,789 +321  
Oats(CBOT) Weekly Monthly
Jul24 240531 385.00 387.50 380.75 387.50 +1.75 690 2,668 +7 Hover/Click
Sep24 240531 387.25 392.50 382.50 392.25 +4.25 272 527 +193 Hover/Click
Dec24 240531 384.00 386.75 381.75 386.75 +3.00 94 1,164 +38 Hover/Click
Mar25 240531 390.25 390.25 390.25 390.25 +3.00 0 3 +0 Hover/Click
Total Volume and Open Interest 1,056 4,369 +238  
Rough Rice(CBOT) Weekly Monthly
Jul24 240531 17.81 17.93 17.66 17.67 -0.16 767 4,187 -211 Hover/Click
Sep24 240531 15.66 15.80 15.57 15.78 +0.15 114 4,599 +53 Hover/Click
Nov24 240531 15.78 15.86 15.71 15.86 +0.13 4 362 +2 Hover/Click
Jan25 240531 15.94 15.94 15.94 15.94 +0.13 0 72 +0 Hover/Click
Total Volume and Open Interest 885 9,271 -156  
Live Cattle(CME) Weekly Monthly
Jun24 240531 182.600 182.600 181.185 181.550 -1.000 16,584 30,544 -1,767 Hover/Click
Aug24 240531 179.785 179.785 177.785 178.450 -1.335 24,063 129,651 +140 Hover/Click
Oct24 240531 182.130 182.130 180.285 180.800 -1.330 9,289 59,197 +685 Hover/Click
Dec24 240531 185.785 185.785 184.200 184.650 -1.135 6,593 38,932 +350 Hover/Click
Feb25 240531 188.750 188.750 187.185 187.580 -1.170 2,384 15,750 +175 Hover/Click
Apr25 240531 190.500 190.650 189.130 189.450 -1.235 1,272 9,817 +145 Hover/Click
Total Volume and Open Interest 60,709 290,732 -88  
Feeder Cattle(CME) Weekly Monthly
Aug24 240531 259.000 259.000 255.800 256.400 -2.685 7,546 23,489 +1 Hover/Click
Sep24 240531 260.685 260.685 257.435 258.130 -2.555 2,816 7,560 -13 Hover/Click
Oct24 240531 261.275 261.300 258.230 258.980 -2.470 1,974 7,690 +30 Hover/Click
Nov24 240531 261.000 261.000 258.050 258.850 -2.380 929 4,578 +14 Hover/Click
Jan25 240531 258.150 258.480 256.130 257.050 -2.100 331 3,051 +47 Hover/Click
Mar25 240531 257.300 258.025 255.830 256.900 -1.625 220 924 +46 Hover/Click
Apr25 240531 258.100 258.100 257.275 257.935 -1.650 78 305 +17 Hover/Click
Total Volume and Open Interest 13,930 47,702 +154  
Lean Hogs(CME) Weekly Monthly
Jun24 240531 94.200 94.600 93.580 94.350 +0.370 8,898 22,599 -2,282 Hover/Click
Jul24 240531 97.330 97.500 96.330 97.130 +0.180 21,919 78,791 -114 Hover/Click
Aug24 240531 96.450 96.830 95.630 96.500 +0.250 12,063 58,256 +1,991 Hover/Click
Oct24 240531 82.880 83.180 82.230 82.900 +0.470 5,260 56,733 +567 Hover/Click
Dec24 240531 76.200 76.600 76.080 76.530 +0.330 4,058 40,101 -41 Hover/Click
Feb25 240531 80.630 80.800 80.430 80.600 +0.120 1,916 14,432 +326 Hover/Click
Apr25 240531 84.780 85.000 84.630 84.880 +0.280 741 5,504 +197 Hover/Click
May25 240531 88.880 88.950 88.850 88.950 +0.070 5 134 +1  
Total Volume and Open Interest 55,074 278,753 +776  
Class III Milk(CME) Weekly Monthly
May24 240531 18.60 18.63 18.60 18.60 +0.03 124 4,269 -14 Hover/Click
Jun24 240531 19.37 19.47 19.26 19.38 +0.02 936 4,326 -251 Hover/Click
Jul24 240531 19.90 20.34 19.81 20.29 +0.43 724 4,430 +345 Hover/Click
Aug24 240531 19.96 20.54 19.95 20.50 +0.46 116 2,396 +34 Hover/Click
Sep24 240531 20.00 20.46 20.00 20.38 +0.45 115 1,810 +18 Hover/Click
Oct24 240531 19.80 20.10 19.80 20.08 +0.35 34 1,410 +16 Hover/Click
Nov24 240531 19.50 19.60 19.50 19.60 +0.20 18 1,326 +14 Hover/Click
Dec24 240531 19.03 19.10 19.03 19.10 +0.19 12 1,183 +11 Hover/Click
Jan25 240531 18.83 18.83 18.83 18.83 +0.16 10 677 +0 Hover/Click
Feb25 240531 18.80 18.80 18.80 18.80 +0.20 12 687 -2 Hover/Click
Mar25 240531 18.77 18.77 18.77 18.77 +0.19 18 645 +7 Hover/Click
Apr25 240531 18.55 18.55 18.55 18.55 unch 0 472 +0 Hover/Click
May25 240531 18.63 18.63 18.63 18.63 unch 21 406 +9 Hover/Click
Total Volume and Open Interest 2,149 25,119 +195  
Cocoa(ICE) Weekly Monthly
Jul24 240531 9242 9420 9031 9331 +74 9,201 44,337 -105 Hover/Click
Sep24 240531 8467 8650 8321 8586 +44 5,568 36,292 +725 Hover/Click
Dec24 240531 7654 7774 7455 7713 +42 3,206 39,201 -163 Hover/Click
Mar25 240531 6869 6945 6657 6903 +39 1,772 18,582 +208 Hover/Click
May25 240531 6484 6558 6282 6514 +29 658 8,022 +45 Hover/Click
Jul25 240531 6155 6365 6097 6322 +25 233 5,883 -17 Hover/Click
Sep25 240531 5998 6170 5951 6170 +24 57 1,865 +6 Hover/Click
Total Volume and Open Interest 20,708 155,675 +695  
Coffee "C"(ICE) Weekly Monthly
Jul24 240531 234.10 237.75 220.55 222.35 -10.65 20,874 88,576 -369 Hover/Click
Sep24 240531 232.30 236.60 219.45 221.25 -10.70 13,818 79,037 +2,422 Hover/Click
Dec24 240531 230.70 234.70 217.95 219.80 -10.75 5,782 42,211 +1,282 Hover/Click
Mar25 240531 229.90 233.30 216.75 218.55 -10.90 1,839 17,469 -89 Hover/Click
May25 240531 229.60 232.35 216.05 217.45 -11.00 592 5,155 +145 Hover/Click
Jul25 240531 228.50 231.35 215.40 216.75 -10.95 293 2,720 +123 Hover/Click
Total Volume and Open Interest 43,285 243,292 +3,531  
Orange Juice(ICE) Weekly Monthly
Jul24 240531 451.70 451.70 437.20 437.20 -20.00 933 8,789 -116 Hover/Click
Sep24 240531 438.35 438.35 424.50 425.00 -14.30 543 2,223 +160 Hover/Click
Nov24 240531 420.00 420.00 415.00 415.45 -9.35 76 473 +3 Hover/Click
Jan25 240531 405.00 405.00 404.45 404.45 -7.70 18 72 +12 Hover/Click
Mar25 240531 395.15 395.15 395.15 395.15 -7.70 11 15 +9 Hover/Click
May25 240531 381.25 381.25 381.25 381.25 -7.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,581 11,574 +68  
Sugar #11(ICE) Weekly Monthly
Jul24 240531 18.18 18.46 18.03 18.30 +0.11 48,843 340,492 -10,837 Hover/Click
Oct24 240531 18.18 18.44 18.03 18.29 +0.11 29,139 215,507 +4,429 Hover/Click
Mar25 240531 18.44 18.71 18.33 18.56 +0.08 9,264 140,944 +2,048 Hover/Click
May25 240531 18.11 18.32 17.99 18.19 +0.07 4,441 64,042 +1,311 Hover/Click
Jul25 240531 18.00 18.18 17.88 18.05 +0.05 3,834 48,629 +1,292 Hover/Click
Oct25 240531 18.05 18.28 17.98 18.13 +0.04 816 29,629 +69 Hover/Click
Mar26 240531 18.34 18.58 18.29 18.41 +0.01 193 14,930 -1 Hover/Click
May26 240531 17.98 18.21 17.93 18.01 -0.03 110 5,939 +30 Hover/Click
Jul26 240531 17.78 17.99 17.78 17.83 -0.05 47 6,668 +16 Hover/Click
Total Volume and Open Interest 96,689 873,068 -1,644  
London Cocoa(LCE) Weekly Monthly
Jul24 240531 7430 7529 7268 7444 +24 4,698 44,604 -103 Hover/Click
Sep24 240531 6955 6993 6740 6910 +14 4,294 50,427 +558 Hover/Click
Dec24 240531 6180 6200 5960 6153 +46 3,348 52,540 +546 Hover/Click
Mar25 240531 5569 5569 5326 5507 +40 1,802 47,457 -143 Hover/Click
May25 240531 5252 5252 5022 5173 +33 938 18,774 +33 Hover/Click
Jul25 240531 4883 4963 4828 4963 +29 424 11,798 -55 Hover/Click
Sep25 240531 4746 4819 4745 4817 +19 121 6,651 -46 Hover/Click
Total Volume and Open Interest 15,640 241,635 +793  
London Sugar(LCE) Weekly Monthly
Aug24 240531 539.30 547.90 535.40 541.70 +1.60 4,616 44,956 -239 Hover/Click
Oct24 240531 516.00 523.10 512.90 518.70 +1.30 1,695 19,582 +339 Hover/Click
Dec24 240531 506.40 512.50 503.00 508.80 +1.60 561 12,048 +145 Hover/Click
Mar25 240531 508.40 514.10 505.30 510.80 +2.10 390 11,033 -27 Hover/Click
May25 240531 511.00 516.50 509.00 513.50 +2.20 129 3,991 +9 Hover/Click
Total Volume and Open Interest 7,647 96,926 +337  
Cotton(ICE) Weekly Monthly
Jul24 240531 78.48 78.83 76.07 76.15 -1.61 26,689 91,123 -1,710 Hover/Click
Oct24 240531 77.05 77.46 76.51 76.58 -1.43 50 245 +0 Hover/Click
Dec24 240531 77.39 77.39 74.74 75.11 -1.40 19,327 102,305 +1,141 Hover/Click
Mar25 240531 78.95 79.09 76.42 76.79 -1.50 3,969 20,561 -314 Hover/Click
May25 240531 80.00 80.57 77.91 78.27 -1.52 1,810 5,065 +81 Hover/Click
Jul25 240531 81.30 81.30 78.74 79.09 -1.54 864 3,432 +330 Hover/Click
Total Volume and Open Interest 53,470 229,044 -247  
Crude Oil(NYM) Weekly Monthly
Jul24 240531 77.91 78.62 76.67 76.98 -0.93 373,779 385,511 +1,676 Hover/Click
Aug24 240531 77.50 78.27 76.37 76.73 -0.81 176,669 238,123 +1,437 Hover/Click
Sep24 240531 77.09 77.89 76.02 76.40 -0.74 127,552 197,728 +4,809 Hover/Click
Oct24 240531 76.58 77.41 75.60 75.98 -0.68 60,310 120,223 -1,473 Hover/Click
Nov24 240531 76.10 76.91 75.17 75.57 -0.60 30,566 51,466 +722 Hover/Click
Dec24 240531 75.63 76.44 74.75 75.17 -0.54 89,735 186,355 -3,436 Hover/Click
Jan25 240531 75.19 75.98 74.36 74.79 -0.48 9,607 49,569 +890 Hover/Click
Feb25 240531 74.73 75.56 73.98 74.43 -0.42 5,219 31,088 +174 Hover/Click
Mar25 240531 74.23 75.07 73.61 74.09 -0.36 13,725 45,179 +1,015 Hover/Click
Apr25 240531 74.06 74.44 73.50 73.76 -0.30 2,607 27,354 -327 Hover/Click
May25 240531 73.60 74.28 73.20 73.44 -0.25 1,526 25,105 -205 Hover/Click
Jun25 240531 73.25 74.02 72.57 73.12 -0.20 22,400 95,551 -329 Hover/Click
Jul25 240531 72.50 73.13 72.50 72.80 -0.13 723 23,574 +111 Hover/Click
Aug25 240531 72.00 72.73 72.00 72.48 -0.07 550 16,441 +221 Hover/Click
Sep25 240531 72.19 72.71 71.79 72.19 -0.02 1,543 22,878 +2 Hover/Click
Oct25 240531 71.92 72.09 71.80 71.92 +0.02 251 12,127 +15 Hover/Click
Total Volume and Open Interest 958,869 1,816,170 +6,022  
e-miNY Crude Oil(NYM)
Jul24 240531 77.775 78.625 76.675 77.000 -0.900 9,836 1,227 +233  
Aug24 240531 77.450 78.250 76.400 76.725 -0.825 1,377 402 -30  
Sep24 240531 76.800 77.850 76.025 76.400 -0.750 79 158 +2  
Oct24 240531 76.425 77.275 75.525 76.000 -0.650 8 19 +2  
Nov24 240531 75.975 76.775 75.100 75.575 -0.600 11 13 +0  
Dec24 240531 75.000 76.425 74.775 75.175 -0.525 12 236 +7  
Jan25 240531 75.075 75.500 74.700 74.800 -0.475 2 2 +0  
Feb25 240531 74.425 74.425 74.425 74.425 -0.425 0 1 +0  
Mar25 240531 74.100 74.100 74.100 74.100 -0.350 0 1 +0  
Apr25 240531 73.750 73.750 73.750 73.750 -0.300        
Total Volume and Open Interest 11,336 2,153 +219  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240531 236.90 238.94 235.08 236.36 -0.58 18,119 1,718 -8,375 Hover/Click
Jul24 240531 238.76 241.29 237.07 238.42 -0.75 73,298 102,089 +670 Hover/Click
Aug24 240531 240.99 243.33 239.14 240.36 -0.91 41,563 43,338 -962 Hover/Click
Sep24 240531 243.01 245.30 241.00 242.20 -1.17 31,278 56,118 +969 Hover/Click
Oct24 240531 244.54 246.68 242.26 243.48 -1.42 13,529 31,125 +62 Hover/Click
Nov24 240531 245.11 247.29 242.84 244.06 -1.46 10,060 30,323 +324 Hover/Click
Dec24 240531 245.24 247.42 243.03 244.23 -1.38 21,571 44,559 -142 Hover/Click
Jan25 240531 245.61 247.28 243.61 244.73 -1.35 3,127 16,776 +317 Hover/Click
Feb25 240531 246.31 246.98 243.74 244.44 -1.32 2,626 7,386 +200 Hover/Click
Mar25 240531 244.30 246.42 242.30 243.26 -1.28 3,185 13,039 +409 Hover/Click
Apr25 240531 243.03 243.92 240.72 241.52 -1.28 1,504 7,457 -79 Hover/Click
May25 240531 242.03 242.92 240.47 240.52 -1.28 1,339 4,927 -443 Hover/Click
Jun25 240531 241.08 243.20 239.36 239.97 -1.27 2,101 15,521 -10 Hover/Click
Jul25 240531 239.98 241.17 239.98 239.98 -1.17 80 1,030 -9 Hover/Click
Total Volume and Open Interest 223,888 388,328 -7,033  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240531 239.87 243.66 239.22 242.60 +2.14 18,176 2,876 -7,951 Hover/Click
Jul24 240531 239.70 243.43 238.78 241.74 +1.39 82,798 119,906 -488 Hover/Click
Aug24 240531 238.46 242.00 237.63 239.91 +0.87 54,776 62,310 +1,868 Hover/Click
Sep24 240531 235.34 238.81 234.80 236.59 +0.53 36,842 66,008 +709 Hover/Click
Oct24 240531 217.90 221.33 217.53 218.92 +0.11 12,615 31,736 -475 Hover/Click
Nov24 240531 212.87 216.16 212.37 213.73 +0.04 7,407 23,146 -155 Hover/Click
Dec24 240531 209.50 212.83 208.99 210.33 -0.06 9,120 31,195 -507 Hover/Click
Jan25 240531 209.89 211.42 207.58 208.85 -0.15 3,346 14,147 -150 Hover/Click
Feb25 240531 209.70 210.92 208.68 209.17 -0.15 1,601 3,801 +481 Hover/Click
Mar25 240531 212.02 212.72 210.48 210.99 -0.17 1,004 7,896 +23 Hover/Click
Total Volume and Open Interest 229,085 378,432 -6,560  
e-miNY RBOB Gasoline(NYM)
Jul24 240531 241.74 241.74 241.74 241.74 +1.39 0 2 +0  
Aug24 240531 239.91 239.91 239.91 239.91 +0.87        
Sep24 240531 236.59 236.59 236.59 236.59 +0.53        
Oct24 240531 218.92 218.92 218.92 218.92 +0.11        
Total Volume and Open Interest 0 2 -4  
Natural Gas(NYM) Weekly Monthly
Jul24 240531 2.570 2.624 2.518 2.587 +0.015 160,060 295,149 -4,650 Hover/Click
Aug24 240531 2.647 2.701 2.605 2.662 +0.015 73,513 99,857 +2,149 Hover/Click
Sep24 240531 2.630 2.687 2.596 2.651 +0.019 52,976 194,444 -90 Hover/Click
Oct24 240531 2.714 2.778 2.685 2.744 +0.025 55,683 147,841 -6,034 Hover/Click
Nov24 240531 3.064 3.143 3.047 3.109 +0.038 22,698 95,350 +3,021 Hover/Click
Dec24 240531 3.514 3.598 3.495 3.561 +0.039 15,102 72,701 -80 Hover/Click
Jan25 240531 3.786 3.859 3.765 3.826 +0.034 19,155 90,299 +635 Hover/Click
Feb25 240531 3.615 3.682 3.594 3.654 +0.034 3,708 41,863 +202 Hover/Click
Mar25 240531 3.204 3.272 3.189 3.253 +0.037 9,224 85,631 -770 Hover/Click
Apr25 240531 2.985 3.026 2.963 3.018 +0.025 7,281 67,881 +135 Hover/Click
May25 240531 3.014 3.053 2.997 3.048 +0.019 2,854 33,414 -193 Hover/Click
Jun25 240531 3.205 3.231 3.178 3.228 +0.017 3,763 17,960 +230 Hover/Click
Jul25 240531 3.401 3.426 3.373 3.423 +0.017 2,438 22,760 +829 Hover/Click
Aug25 240531 3.423 3.450 3.398 3.446 +0.014 1,126 11,121 +17 Hover/Click
Sep25 240531 3.382 3.413 3.355 3.410 +0.012 625 9,678 +137 Hover/Click
Oct25 240531 3.460 3.492 3.432 3.490 +0.014 2,230 29,143 -138 Hover/Click
Total Volume and Open Interest 440,450 1,486,587 -4,346  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240531 81.74 82.18 81.17 81.62 -0.24 105,407 93,635 -46,489 Hover/Click
Aug24 240531 81.83 82.69 80.75 81.11 -0.77 484,695 535,794 +24,518 Hover/Click
Sep24 240531 81.54 82.40 80.51 80.87 -0.71 269,037 427,888 +10,502 Hover/Click
Oct24 240531 81.17 82.00 80.16 80.53 -0.64 126,056 232,146 +3,649 Hover/Click
Nov24 240531 80.74 81.56 79.78 80.16 -0.57 59,527 143,653 +5,860 Hover/Click
Dec24 240531 80.30 81.13 79.40 79.79 -0.50 130,988 279,997 +1,622 Hover/Click
Jan25 240531 79.87 80.71 79.04 79.44 -0.43 17,105 81,966 +443 Hover/Click
Feb25 240531 79.23 80.29 78.66 79.09 -0.37 12,498 67,642 +1,917 Hover/Click
Mar25 240531 78.98 79.90 78.35 78.76 -0.31 17,256 62,567 +2,508 Hover/Click
Apr25 240531 78.52 79.50 78.00 78.44 -0.25 6,662 36,218 -145 Hover/Click
May25 240531 78.20 79.15 77.71 78.13 -0.20 5,244 39,241 +159 Hover/Click
Jun25 240531 77.92 78.83 77.38 77.86 -0.15 21,104 93,385 -645 Hover/Click
Jul25 240531 77.59 77.59 77.59 77.59 -0.10 507 20,675 -49 Hover/Click
Aug25 240531 77.21 77.31 77.21 77.31 -0.05 733 15,328 +33 Hover/Click
Total Volume and Open Interest 1,302,114 2,476,769 +6,450  
Gas Oil(ICE) Weekly Monthly
Jun24 240531 733.50 741.25 726.75 731.75 -11.00 41,437 110,735 -5,639 Hover/Click
Jul24 240531 736.25 744.25 730.00 734.50 -11.00 72,950 166,776 -1,834 Hover/Click
Aug24 240531 739.00 747.00 732.75 737.50 -10.75 46,640 91,721 +3,678 Hover/Click
Sep24 240531 742.25 750.00 735.75 740.50 -10.75 38,286 91,932 -2,190 Hover/Click
Oct24 240531 745.25 752.50 738.50 743.25 -10.50 22,475 78,780 -877 Hover/Click
Nov24 240531 742.75 750.25 736.50 741.25 -10.25 14,909 53,290 +708 Hover/Click
Dec24 240531 738.00 745.75 732.00 736.75 -9.50 40,893 100,199 +1,524 Hover/Click
Jan25 240531 737.25 744.25 731.50 736.00 -8.75 5,907 35,509 +1,181 Hover/Click
Feb25 240531 736.50 742.25 730.50 735.00 -8.25 2,494 15,773 -117 Hover/Click
Mar25 240531 733.00 741.25 728.75 733.25 -8.00 4,497 33,161 +225 Hover/Click
Total Volume and Open Interest 300,828 889,493 -2,029  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240531 77.66 78.61 76.67 76.99 -0.92 65,417 85,775 -638 Hover/Click
Aug24 240531 77.32 78.27 76.37 76.73 -0.81 107,802 68,099 -1,723 Hover/Click
Sep24 240531 76.86 77.75 76.02 76.40 -0.74 84,345 63,699 -932 Hover/Click
Oct24 240531 76.34 77.10 75.60 75.99 -0.67 48,867 26,513 -1,473 Hover/Click
Nov24 240531 76.20 76.44 75.16 75.57 -0.60 27,385 17,561 +329 Hover/Click
Dec24 240531 75.47 76.43 74.77 75.17 -0.54 36,474 93,134 +1,506 Hover/Click
Jan25 240531 74.96 75.31 74.49 74.79 -0.48 4,569 9,596 -8 Hover/Click
Feb25 240531 74.55 75.02 74.43 74.43 -0.42 1,643 6,575 -2 Hover/Click
Mar25 240531 74.16 74.77 74.06 74.09 -0.36 3,735 9,718 +415 Hover/Click
Apr25 240531 73.76 73.76 73.76 73.76 -0.30 418 3,751 -103 Hover/Click
May25 240531 73.44 73.44 73.44 73.44 -0.25 176 3,368 +31 Hover/Click
Jun25 240531 73.57 73.66 72.65 73.12 -0.20 7,785 18,988 -107 Hover/Click
Jul25 240531 72.80 72.80 72.80 72.80 -0.13 130 4,256 -64 Hover/Click
Aug25 240531 72.48 72.48 72.48 72.48 -0.07 48 3,539 -10 Hover/Click
Sep25 240531 72.19 72.19 72.19 72.19 -0.02 195 6,221 -23 Hover/Click
Oct25 240531 71.92 71.92 71.92 71.92 +0.02 17 3,384 -15 Hover/Click
Total Volume and Open Interest 399,565 527,217 -1,892  
US Dollar Index(ICE) Weekly Monthly
Jun24 240531 104.730 104.850 104.310 104.628 -0.030 17,828 39,519 -1,160 Hover/Click
Sep24 240531 104.350 104.455 103.960 104.247 -0.015 136 1,020 +58 Hover/Click
Dec24 240531 103.897 103.897 103.897 103.897 -0.015 0 11 +0 Hover/Click
Total Volume and Open Interest 17,964 40,550 -1,102  
Australian Dollar(CME) Weekly Monthly
Jun24 240531 66.36 66.76 66.30 66.47 +0.05 82,863 187,451 -2,711 Hover/Click
Sep24 240531 66.52 66.92 66.47 66.63 +0.05 1,066 3,734 +536 Hover/Click
Dec24 240531 66.84 67.02 66.61 66.76 +0.04 11 915 +0 Hover/Click
Total Volume and Open Interest 84,015 192,974 -2,175  
British Pound(CME) Weekly Monthly
Jun24 240531 127.35 127.68 127.01 127.32 -0.07 99,087 233,453 -6,606 Hover/Click
Sep24 240531 127.39 127.73 127.09 127.38 -0.07 2,108 19,081 +315 Hover/Click
Dec24 240531 127.38 127.44 127.15 127.44 -0.07 26 10,870 +24 Hover/Click
Total Volume and Open Interest 101,310 264,379 -6,280  
Canadian Dollar(CME) Weekly Monthly
Jun24 240531 73.13 73.45 73.07 73.39 +0.24 103,117 245,257 -6,881 Hover/Click
Sep24 240531 73.24 73.59 73.21 73.53 +0.24 1,895 8,358 +109 Hover/Click
Dec24 240531 73.67 73.68 73.36 73.68 +0.25 17 2,593 -6 Hover/Click
Mar25 240531 73.78 73.88 73.51 73.84 +0.26 13 437 +13 Hover/Click
Total Volume and Open Interest 105,099 257,372 -6,728  
Japanese Yen(CME) Weekly Monthly
Jun24 240531 63.94 64.02 63.70 63.74 -0.19 164,510 310,624 -18,793 Hover/Click
Sep24 240531 64.80 64.89 64.57 64.60 -0.20 3,859 5,238 -710 Hover/Click
Dec24 240531 65.61 65.69 65.42 65.46 -0.19 31 789 +16 Hover/Click
Total Volume and Open Interest 170,735 319,337 -18,129  
Swiss Franc(CME) Weekly Monthly
Jun24 240531 110.93 111.28 110.46 110.96 +0.07 55,370 98,605 -207 Hover/Click
Sep24 240531 112.10 112.42 111.60 112.10 +0.07 1,774 2,102 +214 Hover/Click
Dec24 240531 113.25 113.52 112.77 113.25 +0.08 0 91 +0 Hover/Click
Total Volume and Open Interest 57,144 100,884 +7  
EuroFX(CME) Weekly Monthly
Jun24 240531 108.40 108.90 108.18 108.50 +0.05 223,036 640,042 -4,084 Hover/Click
Sep24 240531 108.86 109.36 108.65 108.95 +0.05 3,859 12,944 +575 Hover/Click
Dec24 240531 109.54 109.84 109.14 109.43 +0.04 121 3,017 -21 Hover/Click
Total Volume and Open Interest 228,156 662,761 -3,351  
Mexican Peso(CME) Weekly Monthly
Jun24 240531 585.75 589.50 584.25 587.75 unch 95,634 254,814 -16,610 Hover/Click
Sep24 240531 577.63 581.25 576.25 579.75 +0.13 1,341 2,790 +422 Hover/Click
Total Volume and Open Interest 96,984 257,688 -16,188  
Brazilian Real(CME) Weekly Monthly
Jun24 240531 192.35 192.75 190.45 190.80 -1.40 3,936 32,438 -1,583 Hover/Click
Jul24 240531 191.30 192.00 189.70 190.00 -1.75 6,175 42,014 +1,164  
Aug24 240531 190.75 191.25 189.15 189.45 -1.65 134 148 +0  
Sep24 240531 188.85 188.85 188.85 188.85 -1.65       Hover/Click
Total Volume and Open Interest 10,245 74,600 -419  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240531 115~150 116~110 115~070 115~300 +0~160 108,147 24,978 -44,472 Hover/Click
Sep24 240531 115~190 116~160 115~100 116~020 +0~170 387,678 1,584,673 +16,340 Hover/Click
Dec24 240531 116~040 116~200 116~040 116~100 +0~210 46 99 +35 Hover/Click
Total Volume and Open Interest 495,871 1,609,750 -28,097  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240531 108~090 108~220 108~035 108~155 +0~080 628,261 111,282 -247,220 Hover/Click
Sep24 240531 108~185 109~000 108~120 108~255 +0~080 2,114,556 4,383,505 +35,810 Hover/Click
Dec24 240531 109~100 109~100 108~300 109~075 +0~080 5 42 +2 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240531 105~086 105~186 105~054 105~136 +0~054 376,358 110,497 -198,029 Hover/Click
Sep24 240531 105~204 105~310 105~164 105~254 +0~054 1,191,497 6,000,828 +53,391 Hover/Click
Dec24 240531 106~040 106~040 106~040 106~040 +0~054       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240531 101~141 101~183 101~131 101~165 +0~024 336,408 86,717 -128,889 Hover/Click
Sep24 240531 101~252 101~291 101~232 101~272 +0~020 781,334 3,833,925 +49,269 Hover/Click
Dec24 240531 102~077 102~077 102~077 102~077 +0~020 0 10 +0 Hover/Click
Total Volume and Open Interest 1,117,742 3,920,652 -79,620  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240531 94.820 94.830 94.815 94.830 +0.005 24,433 272,432 -3,833  
Sep24 240531 94.960 94.985 94.960 94.980 +0.010 40,566 268,214 +1,752  
Dec24 240531 95.125 95.160 95.120 95.155 +0.020 49,733 313,814 -5,400  
Mar25 240531 95.280 95.330 95.270 95.320 +0.030 34,516 214,546 +1,125  
Jun25 240531 95.440 95.495 95.420 95.485 +0.045 33,075 177,895 +282  
Sep25 240531 95.585 95.650 95.570 95.640 +0.055 24,697 131,178 +111  
Dec25 240531 95.715 95.790 95.700 95.780 +0.065 35,034 164,493 +684  
Mar26 240531 95.820 95.895 95.805 95.890 +0.070 19,848 107,107 +248  
Jun26 240531 95.910 95.985 95.895 95.980 +0.070 16,934 63,050 -372  
Sep26 240531 95.985 96.055 95.970 96.050 +0.065 14,295 46,163 +711  
Dec26 240531 96.045 96.110 96.025 96.105 +0.060 14,296 64,221 -83  
Mar27 240531 96.095 96.160 96.075 96.155 +0.060 10,623 65,105 +1,134  
Jun27 240531 96.145 96.200 96.115 96.195 +0.055 5,892 41,333 +754  
Sep27 240531 96.165 96.230 96.150 96.225 +0.055 8,436 35,717 +560  
Dec27 240531 96.180 96.245 96.165 96.240 +0.055 8,925 35,111 -2,187  
Mar28 240531 96.195 96.255 96.175 96.250 +0.055 5,091 13,920 +809  
Jun28 240531 96.200 96.260 96.180 96.255 +0.055 2,706 10,700 +634  
Sep28 240531 96.210 96.255 96.175 96.250 +0.055 2,035 5,595 +362  
Total Volume and Open Interest 356,692 2,299,377 -2,463  
Ultra T-Bond(CBOT)
Jun24 240531 121~22 122~24 121~10 122~07 +0~21 95,664 58,734 -47,013  
Sep24 240531 121~29 122~31 121~16 122~14 +0~21 324,220 1,658,641 +8,146  
Dec24 240531 123~20 123~20 123~20 123~20 +0~21        
Total Volume and Open Interest 419,884 1,717,375 -38,867  
Ultra 10-Yr T-Note(CBOT)
Jun24 240531 111~110 111~265 111~030 111~185 +0~100 188,040 69,105 -95,475  
Sep24 240531 111~245 112~100 111~165 112~010 +0~105 581,091 2,027,632 -5,977  
Dec24 240531 112~120 112~120 112~120 112~120 +0~105        
Total Volume and Open Interest 769,131 2,096,737 -101,452  
30 Day Federal Funds(CBOT)
May24 240531 94.670 94.673 94.670 94.670 unch 5,949 421,202 -2,948  
Jun24 240531 94.670 94.675 94.670 94.670 unch 5,355 155,170 +1,187  
Jul24 240531 94.675 94.675 94.670 94.675 +0.005 16,480 347,540 -3,059  
Aug24 240531 94.705 94.710 94.700 94.705 +0.005 82,364 304,688 -2,705  
Sep24 240531 94.745 94.760 94.745 94.750 +0.005 7,884 56,706 +2,594  
Oct24 240531 94.815 94.830 94.805 94.820 +0.010 28,735 155,191 +821  
Total Volume and Open Interest 190,349 1,742,975 -2,316  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240531 143.20 143.30 142.94 142.97 -0.24 1,131 13,029 -249 Hover/Click
Sep24 240531 142.50 142.53 142.33 142.33 -0.23 6 239 +0 Hover/Click
Dec24 240531 141.43 141.43 141.43 141.43 -0.23       Hover/Click
Total Volume and Open Interest 1,137 13,268 -249  
Euro-Buxl(EUREX)
Jun24 240531 126.02 126.64 124.92 126.42 +0.70 184,556 269,290 +7,579  
Sep24 240531 127.54 128.18 126.40 128.02 +0.72 57,732 70,587 +23,722  
Dec24 240531 128.22 128.22 128.22 128.22 +1.06 0 2 +0  
Total Volume and Open Interest 242,288 339,879 +31,301  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240531 129.28 129.44 128.73 129.34 +0.16 1,082,520 1,463,358 -16,213 Hover/Click
Sep24 240531 129.92 130.08 129.37 129.98 +0.15 290,653 274,321 +129,720 Hover/Click
Dec24 240531 129.62 129.62 129.62 129.62 +0.27 120 47 +17 Hover/Click
Total Volume and Open Interest 1,373,293 1,737,726 +113,524  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240531 115.95 115.98 115.60 115.94 +0.06 1,024,656 1,464,670 +80,939 Hover/Click
Sep24 240531 115.38 115.43 115.06 115.39 +0.05 459,584 322,475 +217,418 Hover/Click
Dec24 240531 117.09 117.09 117.09 117.09 +0.16       Hover/Click
Total Volume and Open Interest 1,484,240 1,787,145 +298,357  
Euro-Schatz(EUREX)
Jun24 240531 104.98 104.99 104.88 104.96 unch 1,036,316 2,408,908 +31,705  
Sep24 240531 105.24 105.25 105.13 105.24 +0.01 440,241 639,804 +295,784  
Dec24 240531 106.00 106.00 106.00 106.00 +0.04 0 32 +0  
Total Volume and Open Interest 1,476,557 3,048,744 +327,489  
3-Mth Euribor(EUREX)
Jun24 240531 96.260 96.260 96.245 96.250 -0.010 354 7,371 +88  
Sep24 240531 96.460 96.460 96.420 96.435 -0.025 11,914 3,555 +40  
Dec24 240531 96.620 96.625 96.555 96.605 -0.020 22,305 3,951 +17  
Total Volume and Open Interest 109,476 58,542 +2,490  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240531 95~29 96~06 95~29 96~06 +0~17 11,242 3,191 -17,047 Hover/Click
Sep24 240531 95~29 96~14 95~19 96~10 +0~17 301,912 672,637 -6,591 Hover/Click
Total Volume and Open Interest 313,154 676,007 -23,638  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240531 96.265 96.270 96.235 96.245 -0.015 85,235 730,969 -6,583  
Sep24 240531 96.455 96.465 96.395 96.430 -0.025 133,005 518,618 -7,216  
Dec24 240531 96.620 96.635 96.550 96.600 -0.020 127,834 519,295 -4,010  
Total Volume and Open Interest 1,002,089 4,432,633 -42,344  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240531 95.64 95.65 95.63 95.65 +0.01 6,783 236,531 -464  
Sep24 240531 95.58 95.61 95.58 95.59 unch 33,550 312,307 +56  
Dec24 240531 95.58 95.63 95.58 95.59 +0.01 31,115 239,716 -8,026  
Mar25 240531 95.64 95.68 95.63 95.66 +0.02 24,765 141,025 -5,565  
Jun25 240531 95.73 95.78 95.71 95.75 +0.02 18,520 117,076 -8  
Sep25 240531 95.82 95.86 95.80 95.83 +0.01 16,883 84,207 +3,286  
Dec25 240531 95.88 95.93 95.87 95.90 +0.02 16,635 97,055 +2,768  
Mar26 240531 95.93 95.97 95.90 95.94 +0.01 13,320 58,879 +563  
Jun26 240531 95.95 95.99 95.94 95.97 +0.02 3,304 12,524 +2,430  
Sep26 240531 95.95 95.98 95.95 95.98 +0.02 894 1,551 +794  
Total Volume and Open Interest 166,187 1,301,731 -3,883  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240531 95.56 95.61 95.54 95.58 +0.02 232,899 1,208,328 +6,367  
Sep24 240531 95.60 95.60 95.58 95.58 +0.02 3,513 3,702 +3,070  
Total Volume and Open Interest 236,412 1,212,030 +9,437  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240531 95.92 95.98 95.91 95.95 +0.03 239,208 895,227 +7,589  
Sep24 240531 95.97 95.97 95.97 95.97 +0.03 0 1,271 -44  
Total Volume and Open Interest 239,208 896,498 +7,545  
Gold(CMX) Weekly Monthly
Jun24 240531 2344.1 2354.0 2319.0 2322.9 -20.0 32,587 28,865 -434 Hover/Click
Aug24 240531 2364.5 2381.2 2341.1 2345.8 -20.7 188,892 378,617 +3,573 Hover/Click
Oct24 240531 2388.2 2404.0 2364.9 2368.5 -20.8 3,320 18,909 +234 Hover/Click
Dec24 240531 2412.6 2426.7 2387.6 2391.7 -20.8 5,130 38,462 +1,564 Hover/Click
Feb25 240531 2435.8 2448.8 2410.7 2415.1 -20.8 206 6,305 +51 Hover/Click
Apr25 240531 2452.9 2467.1 2431.8 2435.3 -20.7 71 3,325 -1 Hover/Click
Jun25 240531 2477.7 2477.7 2456.2 2456.2 -20.7 7 1,351 +1 Hover/Click
Aug25 240531 2475.6 2475.6 2475.6 2475.6 -20.7 8 28 +2 Hover/Click
Oct25 240531 2494.6 2494.6 2494.6 2494.6 -20.7 7 24 -1 Hover/Click
Dec25 240531 2512.7 2512.7 2512.7 2512.7 -20.7 23 2,078 +0 Hover/Click
Feb26 240531 2532.9 2532.9 2532.9 2532.9 -20.7 0 1 +0 Hover/Click
Apr26 240531 2553.0 2553.0 2553.0 2553.0 -20.7       Hover/Click
Total Volume and Open Interest 232,966 480,039    
Silver(CMX) Weekly Monthly
Jul24 240531 3134.5 3194.5 3034.5 3044.0 -109.4 98,378 141,276 -3,920 Hover/Click
Sep24 240531 3167.5 3226.5 3068.0 3076.7 -110.5 7,411 27,423 +1,642 Hover/Click
Dec24 240531 3217.0 3271.5 3115.5 3121.4 -111.2 1,166 12,103 +202 Hover/Click
Mar25 240531 3292.0 3310.5 3160.0 3165.7 -113.5 96 2,515 +40 Hover/Click
May25 240531 3195.0 3195.0 3195.0 3195.0 -114.5 23 290 -3 Hover/Click
Jul25 240531 3223.2 3223.2 3223.2 3223.2 -114.3 26 64 +0 Hover/Click
Sep25 240531 3245.8 3245.8 3245.8 3245.8 -114.5 0 2 +0 Hover/Click
Total Volume and Open Interest 107,360 184,465 -2,411  
Platinum(NYMEX) Weekly Monthly
Jul24 240531 1035.1 1058.3 1026.2 1042.0 +4.0 27,568 77,740 +600 Hover/Click
Oct24 240531 1047.8 1070.2 1038.2 1053.9 +3.4 2,907 15,494 +1,247 Hover/Click
Jan25 240531 1058.5 1081.3 1050.0 1065.0 +2.8 285 1,667 +24 Hover/Click
Apr25 240531 1068.7 1090.9 1060.5 1075.0 +2.6 173 420 +7 Hover/Click
Total Volume and Open Interest 30,944 95,397 +1,880  
Palladium(NYMEX) Weekly Monthly
Jun24 240531 942.00 950.00 899.20 899.20 -45.10 394 102 -356 Hover/Click
Sep24 240531 956.00 964.00 910.50 912.90 -45.80 5,226 22,614 +593 Hover/Click
Dec24 240531 969.00 969.00 922.60 922.60 -46.40 55 217 +2 Hover/Click
Total Volume and Open Interest 5,695 22,963 +243  
Copper(CMX) Weekly Monthly
Jul24 240531 466.10 467.35 457.10 460.20 -5.65 84,255 131,686 -2,453 Hover/Click
Sep24 240531 466.35 468.30 458.25 461.05 -5.55 25,460 93,021 +188 Hover/Click
Dec24 240531 467.60 469.70 460.15 463.00 -5.10 5,026 42,294 +272 Hover/Click
Mar25 240531 470.15 470.70 461.85 464.80 -4.75 738 9,243 +16 Hover/Click
May25 240531 464.95 470.75 462.90 465.70 -4.35 136 2,693 +57 Hover/Click
Total Volume and Open Interest 117,309 291,441 -1,905  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240531 38225 38858 38139 38791 +560 140,013 98,055 -360 Hover/Click
Sep24 240531 38570 39260 38546 39195 +562 773 2,483 +358 Hover/Click
Dec24 240531 38900 39459 38900 39458 +580 23 45 +23 Hover/Click
Mar25 240531 39437 39437 39437 39437 +596 0 3 +0 Hover/Click
Total Volume and Open Interest 140,809 100,586 +21  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240531 38228 38859 38138 38791 +560 91,283 19,241 +451 Hover/Click
Sep24 240531 38594 39266 38539 39195 +562 978 1,368 +166 Hover/Click
Dec24 240531 39000 39458 39000 39458 +580 4 23 +2 Hover/Click
Mar25 240531 39000 39437 39000 39437 +596 0 1 +0 Hover/Click
Total Volume and Open Interest 92,265 20,633 +619  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240531 5250.50 5307.00 5205.50 5295.50 +42.50 1,495,148 2,117,363 +4,200 Hover/Click
Sep24 240531 5311.50 5368.50 5267.25 5357.75 +43.00 14,331 65,964 +3,796 Hover/Click
Dec24 240531 5366.50 5428.00 5327.75 5417.75 +43.50 194 5,565 +32 Hover/Click
Mar25 240531 5476.50 5476.50 5405.75 5476.50 +43.00 0 541 +0 Hover/Click
Total Volume and Open Interest 1,509,793 2,190,349 +8,139  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240531 5250.50 5307.00 5205.50 5295.50 +42.50 857,986 284,162 +2,168 Hover/Click
Sep24 240531 5308.50 5369.00 5267.00 5357.75 +43.00 3,137 4,462 +44 Hover/Click
Dec24 240531 5363.50 5428.75 5328.00 5417.75 +43.50 341 788 +155 Hover/Click
Mar25 240531 5401.25 5476.50 5401.25 5476.50 +43.00 0 37 +0 Hover/Click
Total Volume and Open Interest 861,464 289,457 +2,367  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240531 18590.75 18668.25 18241.25 18591.00 -15.50 619,548 251,097 -615 Hover/Click
Sep24 240531 18830.00 18910.00 18482.75 18831.50 -16.75 2,001 5,371 +31 Hover/Click
Dec24 240531 19056.75 19140.50 18724.75 19067.50 -16.00 57 240 +0 Hover/Click
Total Volume and Open Interest 621,606 256,720 -584  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240531 18591.00 18668.00 18241.25 18591.00 -15.50 1,242,244 83,792 -3,838 Hover/Click
Sep24 240531 18830.00 18911.50 18483.00 18831.50 -16.75 9,260 4,975 -87 Hover/Click
Dec24 240531 19060.00 19152.25 18727.00 19067.50 -16.00 113 450 +26 Hover/Click
Total Volume and Open Interest 1,251,618 89,238 -3,899  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240531 2955.00 2999.00 2941.90 2991.90 +36.40 11,088 37,756 -1,151 Hover/Click
Sep24 240531 3000.60 3027.80 2982.60 3023.20 +35.50 14 10 +3 Hover/Click
Dec24 240531 3031.70 3031.70 3031.70 3031.70 +32.60       Hover/Click
Total Volume and Open Interest 11,102 37,766 -1,148  
Volatility Index(CBOE)
May24 240522 12.30 12.47 12.00 12.00 -0.20 79,513 85,640 +14,996  
Jun24 240531 14.40 14.70 13.65 13.79 -0.50 99,952 176,424 -2,002  
Jul24 240531 15.00 15.20 14.50 14.58 -0.32 52,420 97,564 +4,879  
Aug24 240531 15.47 15.63 15.05 15.10 -0.29 17,519 46,775 +364  
Total Volume and Open Interest 191,640 409,349 +4,542  
S & P 600(CME)
Jun24 240531 1332.10 1332.10 1332.10 1332.10 +13.70 0 588 +0  
Sep24 240531 1346.60 1346.60 1346.60 1346.60 +13.70        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240531 2064.10 2082.50 2048.70 2075.80 +14.80 170,394 464,456 -6,349 Hover/Click
Sep24 240531 2083.50 2105.00 2071.40 2098.10 +14.40 592 2,162 +174 Hover/Click
Dec24 240531 2115.40 2115.40 2115.40 2115.40 +13.00       Hover/Click
Total Volume and Open Interest 170,986 466,618 -6,175  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240531 2063.90 2082.50 2048.70 2075.80 +14.80 45,484 29,913 -544 Hover/Click
Sep24 240531 2083.00 2105.00 2071.30 2098.10 +14.40 913 2,625 -94 Hover/Click
Dec24 240531 2115.40 2115.40 2115.40 2115.40 +13.00 0 10 +0 Hover/Click
Total Volume and Open Interest 46,397 32,553 -638  
Nikkei 225(CME)
Jun24 240531 38065 38740 37975 38640 +405 8,085 15,073 -519  
Sep24 240531 38090 38770 38040 38700 +410 101 661 +6  
Total Volume and Open Interest 8,186 15,734 -513  
Nikkei 225(SGX) Weekly Monthly
Jun24 240531 37985 38540 37955 38460 +440 43,786 102,348 +1,285  
Sep24 240531 38065 38490 38055 38410 +440 198 1,362 +94  
Dec24 240531 38180 38180 38180 38180 +435 2 4,742 +0  
Total Volume and Open Interest 43,986 111,661 +1,379  
Nikkei 225 Mini(JPX)
Jun24 240531 37945 38540 37945 38490 +490 927,213 404,513 +17,567  
Sep24 240531 37925 38525 37925 38490 +510 54,814 24,121 +1,175  
Dec24 240531 37720 38300 37720 38260 +500 4,417 5,984 +584  
Total Volume and Open Interest 1,001,833 463,125 +20,449  
Nikkei 225(JPX)
Jun24 240531 37940 38540 37940 38490 +490 70,733 208,119 +2,192  
Sep24 240531 37930 38520 37930 38490 +510 2,972 17,349 +786  
Dec24 240531 37860 38260 37860 38260 +500 97 40,405 +16  
Total Volume and Open Interest 73,814 290,841 +2,969  
Nikkei 225(CME) Yen
Jun24 240531 38080 38745 37970 38635 +405 28,872 48,559 +582  
Sep24 240531 38025 38725 37980 38630 +410 171 1,509 +63  
Dec24 240531 38645 38645 38645 38645 +330        
Total Volume and Open Interest 29,043 50,068 +645  
Nikkei 225(CME) e-Mini Yen
Jun24 240531 38635 38635 38635 38635 +405 0 1 +0  
Sep24 240531 38630 38630 38630 38630 +410        
Dec24 240531 38645 38645 38645 38645 +330        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240531 7987.0 8030.0 7961.0 7994.0 +15.0 41,920 203,909 +4,811  
Jul24 240531 8011.0 8041.0 8011.0 8016.0 +15.0 1 50 -1  
Aug24 240531 8041.0 8041.0 8041.0 8041.0 +15.0        
Sep24 240531 8072.0 8072.0 8072.0 8072.0 +15.0 1 31 +0  
Dec24 240531 8126.0 8126.0 8126.0 8126.0 +14.0 0 20 +0  
Mar25 240531 8196.0 8196.0 8196.0 8196.0 +13.0        
Total Volume and Open Interest 41,922 204,010 +4,810  
Hang Seng Index(HKFE) Weekly Monthly
May24 240530 18473 18516 18250 18264 -218 136,877 29,148 -33,986  
Jun24 240531 18126 18467 17962 18009 -117 130,155 147,781 +3,461  
Jul24 240531 18246 18360 17887 17920 -121 1,074 1,267 +1,031  
Total Volume and Open Interest 151,742 186,472 -2,000  
DAX(EUREX) Weekly Monthly
Jun24 240531 18511.0 18643.0 18469.0 18531.0 -33.0 32,784 66,552 -1,125  
Sep24 240531 18715.0 18835.0 18680.0 18724.0 -34.0 34 222 +5  
Dec24 240531 18908.0 18908.0 18908.0 18908.0 -34.0 0 158 +0  
Total Volume and Open Interest 32,818 66,932 -1,120  
Mini-DAX(EUREX)
Jun24 240531 18511.0 18648.0 18470.0 18531.0 -33.0 28,176 11,171 -51  
Sep24 240531 18731.0 18780.0 18677.0 18724.0 -34.0 11 139 +3  
Dec24 240531 19006.0 19006.0 18908.0 18908.0 -34.0 1 8 +1  
Total Volume and Open Interest 28,188 11,318 -47  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240531 4988 5020 4974 4984 -9 569,776 2,681,512 -61,303  
Sep24 240531 5038 5054 5018 5028 -9 2,005 55,357 -608  
Dec24 240531 5058 5058 5058 5058 -9 0 40,522 +0  
Total Volume and Open Interest 571,781 2,782,846 -61,911  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240531 11891 12042 11891 12025 +132 29,782 175,228 +4,469  
Sep24 240531 12032 12063 12022 12063 +132 60 257 +49  
Dec24 240531 12110 12110 12110 12110 +136 0 1,227 +0  
Total Volume and Open Interest 29,842 176,720 +4,518  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240531 8239.50 8321.50 8232.00 8286.00 +41.50 107,797 544,394 -277  
Sep24 240531 8284.50 8335.00 8284.50 8331.50 +43.00 51 702 +38  
Dec24 240531 8394.50 8394.50 8394.50 8394.50 +44.00 5 214 +5  
Total Volume and Open Interest 107,853 545,310 -234  
SPI 200(SFE) Weekly Monthly
Jun24 240531 7656.0 7728.0 7656.0 7719.0 +64.0 51,621 288,409 +447  
Sep24 240531 7701.0 7701.0 7701.0 7701.0 +64.0 3 200 -2  
Dec24 240531 7684.0 7684.0 7684.0 7684.0 +64.0 0 44 +0  
Total Volume and Open Interest 51,629 289,200 +450  
FTSE MIB(ISE)
Jun24 240531 34595.00 34795.00 34395.00 34573.00 +37.00 15,630 122,983 +2,063  
Sep24 240531 34795.00 34850.00 34700.00 34748.00 +37.00 13 1,519 +1,166  
Dec24 240531 34669.00 34669.00 34669.00 34669.00 +37.00        
Total Volume and Open Interest 15,643 124,502 +3,229  
KOSPI 200(KFE)
Jun24 240531 361.75 363.45 358.90 360.05 -0.05 304,564 269,888 +927  
Sep24 240531 363.55 365.75 361.25 362.25 -0.10 1,478 23,501 +772  
Dec24 240531 368.00 368.40 363.60 363.60 -0.70 19 16,365 +95  
Total Volume and Open Interest 306,063 315,151 +1,793  
GSCI(CME) Weekly Monthly
Jun24 240531 579.70 580.80 571.90 573.70 -4.20 18 542 +6  
Jul24 240531 573.45 580.75 572.20 573.45 -4.20 0 1 +0  
Aug24 240531 575.95 575.95 575.95 575.95 +0.80        
Total Volume and Open Interest 18 543 +6  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64