Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 05, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240605 1180.25 1191.75 1175.25 1177.25 -1.75 145,530 322,485 -503 Hover/Click
Aug24 240605 1177.50 1188.25 1172.25 1174.25 -3.25 38,565 70,077 +3,384 Hover/Click
Sep24 240605 1154.50 1163.50 1148.25 1150.25 -4.25 21,338 36,648 -98 Hover/Click
Nov24 240605 1157.00 1164.75 1148.25 1150.50 -5.50 82,250 242,143 +6,456 Hover/Click
Jan25 240605 1170.75 1178.50 1162.75 1165.00 -5.25 12,780 49,742 +1,741 Hover/Click
Mar25 240605 1174.00 1180.75 1165.00 1167.50 -5.00 10,503 72,994 -421 Hover/Click
May25 240605 1177.75 1185.00 1170.00 1172.50 -5.00 3,618 20,526 -6 Hover/Click
Jul25 240605 1185.75 1190.75 1176.00 1178.50 -4.75 1,223 10,269 -78 Hover/Click
Aug25 240605 1173.25 1173.25 1173.25 1173.25 -4.25 3 1,147 -1 Hover/Click
Sep25 240605 1151.50 1151.50 1151.50 1151.50 -4.25 6 190 +0 Hover/Click
Nov25 240605 1149.25 1154.50 1140.75 1142.50 -5.25 324 9,257 +0 Hover/Click
Jan26 240605 1151.00 1151.00 1151.00 1151.00 -5.50 2 72 +0 Hover/Click
Mar26 240605 1150.00 1150.00 1150.00 1150.00 -5.50 2 26 +0 Hover/Click
May26 240605 1152.50 1152.50 1152.50 1152.50 -5.50 0 44 +0 Hover/Click
Total Volume and Open Interest 316,146 835,855 +10,476  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240605 355.50 365.50 355.00 359.50 +4.40 87,947 185,010 -9,789 Hover/Click
Aug24 240605 351.70 359.50 351.00 354.60 +3.40 21,359 53,586 +2,048 Hover/Click
Sep24 240605 349.60 356.20 349.00 351.70 +2.50 14,669 38,204 -1,375 Hover/Click
Oct24 240605 349.10 355.20 348.30 350.50 +1.60 7,568 26,244 +135 Hover/Click
Dec24 240605 352.90 358.60 351.60 354.20 +1.60 33,022 118,980 +1,250 Hover/Click
Jan25 240605 354.00 359.40 352.80 355.30 +1.40 5,197 20,297 +522 Hover/Click
Mar25 240605 353.50 358.00 351.90 354.30 +0.90 2,132 20,694 -182 Hover/Click
May25 240605 354.60 357.10 351.60 353.90 +0.80 1,017 6,622 +148 Hover/Click
Jul25 240605 355.80 357.80 353.00 355.40 +0.90 362 3,121 +28 Hover/Click
Aug25 240605 352.40 354.80 352.40 354.10 +1.00 12 1,418 -5 Hover/Click
Total Volume and Open Interest 173,313 475,793 -7,201  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240605 43.63 43.93 43.03 43.13 -0.49 75,106 215,576 -2,244 Hover/Click
Aug24 240605 43.87 44.17 43.29 43.38 -0.47 21,605 68,928 +1,144 Hover/Click
Sep24 240605 43.97 44.30 43.41 43.49 -0.49 9,786 42,263 +807 Hover/Click
Oct24 240605 44.03 44.31 43.46 43.51 -0.50 5,201 28,728 -105 Hover/Click
Dec24 240605 44.28 44.55 43.70 43.76 -0.50 31,523 148,146 +1,264 Hover/Click
Jan25 240605 44.46 44.72 43.90 43.98 -0.45 6,192 25,494 -353 Hover/Click
Mar25 240605 44.67 44.91 44.14 44.23 -0.40 3,404 22,789 +409 Hover/Click
May25 240605 44.97 45.15 44.39 44.49 -0.40 1,044 8,151 +197 Hover/Click
Jul25 240605 45.15 45.36 44.60 44.69 -0.38 539 3,660 +101 Hover/Click
Aug25 240605 44.50 44.56 44.50 44.56 -0.40 238 1,339 +158 Hover/Click
Total Volume and Open Interest 154,898 570,856 +1,447  
Canola(WCE) Weekly Monthly
Jul24 240605 628.3 631.1 615.4 617.1 -10.9 33,431 106,094 -11,934 Hover/Click
Nov24 240605 650.1 655.0 640.4 642.0 -9.2 28,073 112,926 +1,894 Hover/Click
Jan25 240605 657.0 660.4 648.4 649.5 -7.8 4,977 16,230 -206 Hover/Click
Mar25 240605 660.9 664.8 654.2 655.2 -6.5 1,324 4,512 +451 Hover/Click
May25 240605 664.0 664.0 657.8 659.4 -4.3 220 2,665 +82 Hover/Click
Jul25 240605 660.2 660.2 657.3 657.3 -3.5 7 329 +0 Hover/Click
Total Volume and Open Interest 68,040 243,349 -9,713  
Corn(CBOT) Weekly Monthly
Jul24 240605 442.50 444.25 438.25 439.25 -3.25 221,274 644,932 -11,941 Hover/Click
Sep24 240605 448.75 450.75 445.00 445.75 -2.50 89,333 371,781 +13,460 Hover/Click
Dec24 240605 462.25 464.25 458.50 459.00 -3.00 97,334 443,603 +6,068 Hover/Click
Mar25 240605 474.75 476.50 471.50 472.00 -2.75 13,475 72,024 +1,380 Hover/Click
May25 240605 482.50 484.00 479.25 479.75 -2.75 6,155 20,728 +781 Hover/Click
Jul25 240605 488.00 489.75 485.00 485.25 -3.00 3,528 35,360 +564 Hover/Click
Sep25 240605 474.75 475.50 471.50 472.00 -3.00 338 6,092 +33 Hover/Click
Dec25 240605 477.00 478.25 473.25 473.75 -3.75 1,554 36,056 -77 Hover/Click
Mar26 240605 484.00 488.00 483.75 483.75 -3.75 281 1,332 +135 Hover/Click
May26 240605 490.25 490.25 490.00 490.00 -3.50 25 171 +16 Hover/Click
Total Volume and Open Interest 433,380 1,635,740 +10,451  
Wheat(CBOT) Weekly Monthly
Jul24 240605 659.25 664.25 642.75 646.75 -11.50 82,162 191,385 -4,660 Hover/Click
Sep24 240605 680.50 685.50 664.50 668.50 -11.50 36,002 95,423 -1,165 Hover/Click
Dec24 240605 706.25 711.00 691.00 695.00 -10.75 26,062 97,045 -286 Hover/Click
Mar25 240605 724.25 729.25 710.25 714.75 -9.50 8,162 25,057 -38 Hover/Click
May25 240605 731.50 735.75 718.25 722.75 -8.25 5,472 7,330 +115 Hover/Click
Jul25 240605 726.00 731.25 715.75 718.75 -8.25 7,845 13,476 +1,232 Hover/Click
Total Volume and Open Interest 166,210 434,569 -4,770  
Wheat(KCBT) Weekly Monthly
Jul24 240605 687.25 693.75 672.75 676.25 -11.00 33,851 111,853 -1,009 Hover/Click
Sep24 240605 701.00 707.50 687.00 690.50 -10.75 19,686 66,706 +1,777 Hover/Click
Dec24 240605 722.25 727.50 706.75 710.50 -10.75 14,151 55,054 +1,023 Hover/Click
Mar25 240605 736.00 741.25 721.00 724.50 -10.50 2,610 13,016 +110 Hover/Click
May25 240605 741.00 745.25 725.75 729.75 -9.50 1,175 2,568 +96 Hover/Click
Jul25 240605 727.00 730.75 716.00 718.75 -8.50 730 2,698 +127 Hover/Click
Sep25 240605 718.00 719.25 717.75 719.25 -8.25 46 373 +1 Hover/Click
Total Volume and Open Interest 72,249 252,601 +2,125  
Wheat(MGE) Weekly Monthly
Jul24 240605 723.50 729.50 710.75 712.50 -11.00 4,793 28,487 -356 Hover/Click
Sep24 240605 733.25 739.75 720.00 721.50 -11.75 2,486 17,040 +715 Hover/Click
Dec24 240605 750.25 755.75 736.25 737.75 -11.25 892 10,962 +134 Hover/Click
Mar25 240605 761.75 768.25 748.00 750.50 -11.25 25 1,956 +4 Hover/Click
May25 240605 754.75 760.25 753.50 754.25 -11.25 1 232 -1 Hover/Click
Jul25 240605 750.25 751.25 749.00 751.25 -14.00 0 113 +0 Hover/Click
Total Volume and Open Interest 8,204 59,317 +500  
Oats(CBOT) Weekly Monthly
Jul24 240605 366.50 373.00 352.25 352.50 -13.00 603 2,391 -164 Hover/Click
Sep24 240605 371.75 372.50 357.75 358.00 -13.50 110 731 +9 Hover/Click
Dec24 240605 374.75 375.25 364.25 364.75 -9.00 106 1,290 +56 Hover/Click
Mar25 240605 368.50 368.50 368.50 368.50 -7.75 0 3 +0 Hover/Click
Total Volume and Open Interest 819 4,422 -99  
Rough Rice(CBOT) Weekly Monthly
Jul24 240605 17.59 17.73 17.41 17.42 -0.16 773 3,294 +16 Hover/Click
Sep24 240605 15.39 15.69 15.18 15.47 +0.07 266 4,766 +41 Hover/Click
Nov24 240605 15.50 15.73 15.35 15.56 +0.05 26 381 +6 Hover/Click
Jan25 240605 15.80 15.80 15.67 15.67 +0.06 0 72 +0 Hover/Click
Total Volume and Open Interest 1,065 8,565 +63  
Live Cattle(CME) Weekly Monthly
Jun24 240605 182.200 182.685 181.685 181.785 -0.400 8,986 25,737 -1,830 Hover/Click
Aug24 240605 178.630 179.150 177.500 177.880 -0.570 23,215 128,675 -92 Hover/Click
Oct24 240605 180.985 181.485 179.735 180.300 -0.500 10,255 60,240 +518 Hover/Click
Dec24 240605 184.580 185.185 183.450 184.050 -0.500 7,744 41,091 +698 Hover/Click
Feb25 240605 187.485 188.050 186.450 186.935 -0.550 2,429 15,756 +67 Hover/Click
Apr25 240605 189.435 189.985 188.400 188.880 -0.555 1,006 10,096 +139 Hover/Click
Total Volume and Open Interest 54,065 288,856 -431  
Feeder Cattle(CME) Weekly Monthly
Aug24 240605 256.335 256.585 254.235 254.830 -1.195 4,995 23,479 +77 Hover/Click
Sep24 240605 257.800 258.185 255.550 256.200 -1.400 1,670 7,498 +54 Hover/Click
Oct24 240605 258.850 259.100 256.480 257.150 -1.400 1,230 7,808 +77 Hover/Click
Nov24 240605 258.450 259.100 256.500 257.200 -1.385 672 4,583 +62 Hover/Click
Jan25 240605 257.480 257.585 255.000 255.580 -1.355 428 3,136 +5 Hover/Click
Mar25 240605 257.500 258.000 255.400 256.050 -1.100 274 1,108 +83 Hover/Click
Apr25 240605 258.500 259.380 257.480 257.800 -0.600 79 298 -3 Hover/Click
Total Volume and Open Interest 9,380 48,058 +373  
Lean Hogs(CME) Weekly Monthly
Jun24 240605 92.580 92.900 92.000 92.100 -0.600 10,182 18,069 -1,751 Hover/Click
Jul24 240605 93.750 93.750 91.800 92.200 -1.730 32,513 78,298 -743 Hover/Click
Aug24 240605 93.380 93.380 91.280 91.630 -1.920 14,801 62,847 +1,819 Hover/Click
Oct24 240605 80.600 80.600 78.800 79.430 -1.250 8,448 56,882 -430 Hover/Click
Dec24 240605 74.000 74.030 72.800 73.530 -0.800 6,319 41,057 +349 Hover/Click
Feb25 240605 77.980 78.200 76.550 77.450 -0.930 2,193 14,854 +7 Hover/Click
Apr25 240605 82.400 82.400 80.980 81.930 -0.850 1,029 6,291 +326 Hover/Click
May25 240605 86.680 86.680 85.800 86.680 -0.850 3 136 +1  
Total Volume and Open Interest 75,650 280,853 -354  
Class III Milk(CME) Weekly Monthly
Jun24 240605 19.84 19.85 19.45 19.50 -0.35 533 4,057 -145 Hover/Click
Jul24 240605 20.87 20.95 20.12 20.15 -0.72 620 5,049 +14 Hover/Click
Aug24 240605 21.00 21.00 20.34 20.36 -0.73 345 2,734 +172 Hover/Click
Sep24 240605 20.86 20.86 20.13 20.24 -0.64 106 1,955 +45 Hover/Click
Oct24 240605 20.36 20.36 19.85 19.93 -0.44 28 1,449 -2 Hover/Click
Nov24 240605 19.55 19.75 19.48 19.53 -0.41 10 1,336 +3 Hover/Click
Dec24 240605 19.09 19.09 18.94 18.97 -0.28 48 1,202 +8 Hover/Click
Jan25 240605 18.89 18.89 18.80 18.80 -0.06 6 675 +0 Hover/Click
Feb25 240605 18.80 18.85 18.80 18.80 -0.04 6 691 +2 Hover/Click
Mar25 240605 18.85 18.85 18.82 18.82 -0.17 36 647 +0 Hover/Click
Apr25 240605 18.90 18.90 18.79 18.90 -0.09 20 492 +20 Hover/Click
May25 240605 18.71 18.71 18.71 18.71 -0.21 40 449 +40 Hover/Click
Jun25 240605 18.80 18.81 18.80 18.80 unch 1 305 +0 Hover/Click
Total Volume and Open Interest 1,799 21,818 -4,214  
Cocoa(ICE) Weekly Monthly
Jul24 240605 9410 9642 9103 9408 -149 14,149 41,003 -1,052 Hover/Click
Sep24 240605 8722 8842 8477 8694 -185 11,012 38,990 +775 Hover/Click
Dec24 240605 7860 7904 7590 7784 -171 4,272 39,895 -237 Hover/Click
Mar25 240605 6963 7042 6766 6941 -153 1,885 18,768 +179 Hover/Click
May25 240605 6520 6612 6363 6530 -124 1,029 8,186 +110 Hover/Click
Jul25 240605 6266 6348 6158 6311 -99 540 5,736 -40 Hover/Click
Sep25 240605 6078 6164 5998 6137 -90 105 1,832 -7 Hover/Click
Total Volume and Open Interest 33,020 155,918 -274  
Coffee "C"(ICE) Weekly Monthly
Jul24 240605 230.25 233.25 226.35 231.95 -1.95 24,657 84,832 -2,556 Hover/Click
Sep24 240605 229.15 232.20 225.30 231.00 -1.70 20,693 85,206 +2,841 Hover/Click
Dec24 240605 227.65 230.20 223.50 229.15 -1.60 9,019 44,679 +1,368 Hover/Click
Mar25 240605 225.95 228.40 222.15 227.55 -1.70 2,887 19,546 +279 Hover/Click
May25 240605 224.75 227.15 221.45 226.40 -1.70 778 5,414 +86 Hover/Click
Jul25 240605 223.90 226.25 220.70 225.60 -1.70 243 2,870 +60 Hover/Click
Total Volume and Open Interest 58,574 250,691 +2,096  
Orange Juice(ICE) Weekly Monthly
Jul24 240605 439.75 447.65 431.00 431.75 -9.25 1,168 8,194 -220 Hover/Click
Sep24 240605 431.80 440.25 424.55 427.65 -5.40 495 2,552 +124 Hover/Click
Nov24 240605 421.15 433.45 417.85 421.05 -3.30 50 517 +21 Hover/Click
Jan25 240605 412.10 412.10 412.10 412.10 -1.65 6 75 +3 Hover/Click
Mar25 240605 402.10 402.10 402.10 402.10 -1.65 0 15 +0 Hover/Click
May25 240605 387.60 387.60 387.60 387.60 -1.65 0 1 +0 Hover/Click
Total Volume and Open Interest 1,719 11,355 -72  
Sugar #11(ICE) Weekly Monthly
Jul24 240605 18.87 19.17 18.73 19.13 +0.27 71,396 326,135 -11,611 Hover/Click
Oct24 240605 18.88 19.09 18.72 19.04 +0.18 49,124 223,722 +2,379 Hover/Click
Mar25 240605 19.11 19.30 18.96 19.27 +0.16 26,219 145,502 +290 Hover/Click
May25 240605 18.64 18.79 18.49 18.77 +0.13 11,372 66,430 +1,029 Hover/Click
Jul25 240605 18.43 18.57 18.30 18.55 +0.10 11,625 54,601 +2,611 Hover/Click
Oct25 240605 18.42 18.55 18.32 18.53 +0.07 2,644 29,802 +55 Hover/Click
Mar26 240605 18.62 18.74 18.53 18.71 +0.04 1,710 15,959 +903 Hover/Click
May26 240605 18.15 18.25 18.09 18.22 +0.01 1,096 6,671 +714 Hover/Click
Jul26 240605 17.86 17.95 17.85 17.94 -0.02 493 6,711 +38 Hover/Click
Total Volume and Open Interest 176,048 881,990 -3,634  
London Cocoa(LCE) Weekly Monthly
Jul24 240605 7491 7636 7384 7598 -41 4,581 43,112 -791 Hover/Click
Sep24 240605 6968 7043 6799 7000 -68 5,615 51,686 +576 Hover/Click
Dec24 240605 6160 6268 6035 6212 -97 2,441 52,227 +102 Hover/Click
Mar25 240605 5504 5575 5365 5534 -91 1,927 48,067 +363 Hover/Click
May25 240605 5156 5211 5022 5188 -83 1,092 18,948 +223 Hover/Click
Jul25 240605 4994 4999 4826 4985 -64 755 11,849 +69 Hover/Click
Sep25 240605 4828 4850 4680 4835 -53 205 6,422 -61 Hover/Click
Total Volume and Open Interest 16,662 241,694 +501  
London Sugar(LCE) Weekly Monthly
Aug24 240605 557.00 561.50 552.10 560.30 +4.50 5,205 45,349 +206 Hover/Click
Oct24 240605 534.00 539.90 530.60 539.00 +4.90 2,025 21,273 +418 Hover/Click
Dec24 240605 522.80 527.40 520.20 527.20 +4.90 1,157 13,090 +264 Hover/Click
Mar25 240605 523.10 527.20 520.60 526.40 +4.00 568 12,031 +11 Hover/Click
May25 240605 524.30 527.90 521.90 527.20 +3.80 211 3,963 -35 Hover/Click
Total Volume and Open Interest 9,638 101,580 +1,159  
Cotton(ICE) Weekly Monthly
Jul24 240605 73.60 75.36 73.48 74.44 +0.96 27,890 81,555 -5,905 Hover/Click
Oct24 240605 74.92 75.91 74.66 74.73 +0.40 15 244 +2 Hover/Click
Dec24 240605 73.65 74.74 73.41 73.51 unch 29,340 112,346 +5,087 Hover/Click
Mar25 240605 75.39 76.40 75.17 75.29 +0.08 3,636 21,632 +288 Hover/Click
May25 240605 77.04 77.87 76.77 76.87 +0.11 747 5,218 -83 Hover/Click
Jul25 240605 78.38 78.76 77.80 77.82 +0.13 233 3,465 +18 Hover/Click
Total Volume and Open Interest 61,988 231,359 -561  
Crude Oil(NYM) Weekly Monthly
Jul24 240605 72.90 74.33 72.82 74.07 +0.82 408,721 331,032 -16,462 Hover/Click
Aug24 240605 72.72 74.07 72.69 73.82 +0.76 209,675 258,809 -667 Hover/Click
Sep24 240605 72.44 73.66 72.42 73.42 +0.67 145,128 205,136 +1,552 Hover/Click
Oct24 240605 72.08 73.15 72.05 72.93 +0.58 68,210 129,053 +2,394 Hover/Click
Nov24 240605 71.73 72.68 71.65 72.46 +0.50 45,381 56,953 +3,040 Hover/Click
Dec24 240605 71.41 72.26 71.29 72.02 +0.42 133,611 191,183 +1,138 Hover/Click
Jan25 240605 71.21 71.83 70.97 71.62 +0.36 18,847 52,897 +2,200 Hover/Click
Feb25 240605 70.86 71.45 70.65 71.23 +0.30 7,506 31,914 -13 Hover/Click
Mar25 240605 70.51 71.06 70.40 70.91 +0.28 21,367 43,940 -358 Hover/Click
Apr25 240605 70.47 70.75 70.18 70.60 +0.25 3,189 26,964 -458 Hover/Click
May25 240605 70.04 70.46 69.85 70.31 +0.21 2,630 23,319 +9 Hover/Click
Jun25 240605 69.76 70.23 69.60 70.03 +0.18 31,508 94,665 +1,424 Hover/Click
Jul25 240605 69.68 69.83 69.57 69.73 +0.16 1,304 25,292 +314 Hover/Click
Aug25 240605 69.45 69.59 69.43 69.43 +0.13 697 15,686 -389 Hover/Click
Sep25 240605 69.20 69.22 68.98 69.16 +0.11 2,124 24,801 +100 Hover/Click
Oct25 240605 68.90 68.90 68.90 68.90 +0.09 930 11,820 -219 Hover/Click
Total Volume and Open Interest 1,163,563 1,814,253 -9,988  
e-miNY Crude Oil(NYM)
Jul24 240605 72.900 74.325 72.825 74.075 +0.825 8,494 2,012 -48  
Aug24 240605 72.700 74.050 72.700 73.825 +0.775 760 449 +25  
Sep24 240605 72.425 73.625 72.425 73.425 +0.675 100 234 +20  
Oct24 240605 72.800 73.025 72.100 72.925 +0.575 15 21 +1  
Nov24 240605 72.450 72.475 71.775 72.450 +0.500 5 16 +1  
Dec24 240605 71.500 72.150 71.325 72.025 +0.425 26 239 -17  
Jan25 240605 71.625 71.625 71.625 71.625 +0.375 1 7 +1  
Feb25 240605 70.850 71.325 70.800 71.250 +0.325 3 2 +0  
Mar25 240605 70.900 70.900 70.900 70.900 +0.275 0 1 +0  
Apr25 240605 70.600 70.600 70.600 70.600 +0.250        
Total Volume and Open Interest 9,443 3,170 +14  
NY Harbor ULSD(NYM) Weekly Monthly
Jul24 240605 228.28 231.43 227.88 230.11 +1.52 70,986 96,860 -1,095 Hover/Click
Aug24 240605 230.16 233.17 229.83 231.98 +1.44 52,827 47,838 +1,636 Hover/Click
Sep24 240605 232.30 235.05 231.89 233.99 +1.44 39,799 54,356 +1,336 Hover/Click
Oct24 240605 233.95 236.37 233.34 235.41 +1.41 20,703 33,224 +874 Hover/Click
Nov24 240605 234.80 237.02 234.12 236.13 +1.35 10,989 31,824 -383 Hover/Click
Dec24 240605 235.11 237.28 234.57 236.49 +1.25 20,164 45,182 +1,532 Hover/Click
Jan25 240605 236.52 237.93 235.47 237.23 +1.19 5,395 18,352 +702 Hover/Click
Feb25 240605 237.00 237.83 235.45 237.18 +1.12 4,352 6,988 -247 Hover/Click
Mar25 240605 235.00 236.76 234.45 236.15 +0.98 5,395 14,017 +411 Hover/Click
Apr25 240605 234.53 235.12 233.11 234.46 +0.79 2,375 7,110 -120 Hover/Click
May25 240605 233.79 234.35 232.88 233.44 +0.60 1,635 5,466 +474 Hover/Click
Jun25 240605 232.64 234.06 231.68 232.97 +0.48 4,444 16,624 +274 Hover/Click
Jul25 240605 233.00 233.22 233.00 233.15 +0.41 433 1,034 +8 Hover/Click
Aug25 240605 233.42 233.42 233.42 233.42 +0.40 321 865 +51 Hover/Click
Total Volume and Open Interest 242,317 392,535 +5,769  
RBOB Gasoline(NYM) Weekly Monthly
Jul24 240605 232.91 236.46 232.62 235.36 +0.41 82,468 115,024 -2,072 Hover/Click
Aug24 240605 230.81 234.61 230.65 233.55 +0.99 71,423 67,553 +2,072 Hover/Click
Sep24 240605 228.07 231.28 227.35 230.30 +1.36 40,226 66,779 +167 Hover/Click
Oct24 240605 209.76 213.09 209.76 212.19 +1.20 20,421 33,364 +718 Hover/Click
Nov24 240605 205.07 207.73 204.68 206.91 +1.10 13,020 23,031 -103 Hover/Click
Dec24 240605 202.26 204.65 201.66 203.81 +0.95 14,892 31,272 -91 Hover/Click
Jan25 240605 202.09 203.14 200.72 202.70 +0.80 5,008 14,065 +116 Hover/Click
Feb25 240605 202.82 203.63 202.08 203.18 +0.65 1,565 3,716 +18 Hover/Click
Mar25 240605 204.60 205.16 203.58 204.81 +0.48 1,284 7,890 -180 Hover/Click
Apr25 240605 224.44 225.40 223.63 224.76 +0.34 362 4,385 +33 Hover/Click
Total Volume and Open Interest 251,281 378,249 +686  
e-miNY RBOB Gasoline(NYM)
Jul24 240605 235.36 235.36 235.36 235.36 +0.41 1 3 +1  
Aug24 240605 233.55 233.55 233.55 233.55 +0.99        
Sep24 240605 230.30 230.30 230.30 230.30 +1.36        
Oct24 240605 212.19 212.19 212.19 212.19 +1.20        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Jul24 240605 2.617 2.787 2.605 2.757 +0.171 221,922 272,623 -13,413 Hover/Click
Aug24 240605 2.694 2.854 2.681 2.828 +0.158 87,217 103,012 +1,113 Hover/Click
Sep24 240605 2.683 2.838 2.665 2.812 +0.158 62,700 185,035 -180 Hover/Click
Oct24 240605 2.758 2.911 2.747 2.888 +0.152 53,472 144,956 -2,905 Hover/Click
Nov24 240605 3.119 3.241 3.096 3.220 +0.125 26,250 103,270 +1,436 Hover/Click
Dec24 240605 3.555 3.671 3.529 3.643 +0.101 19,041 72,992 -942 Hover/Click
Jan25 240605 3.804 3.923 3.778 3.901 +0.103 21,674 90,229 -293 Hover/Click
Feb25 240605 3.650 3.754 3.620 3.734 +0.101 4,963 43,058 +186 Hover/Click
Mar25 240605 3.270 3.361 3.231 3.346 +0.102 13,778 90,310 +1,523 Hover/Click
Apr25 240605 3.015 3.118 2.992 3.107 +0.103 9,378 66,545 -694 Hover/Click
May25 240605 3.044 3.141 3.018 3.136 +0.107 5,194 35,652 +596 Hover/Click
Jun25 240605 3.224 3.313 3.196 3.307 +0.101 2,763 17,945 +219 Hover/Click
Jul25 240605 3.417 3.500 3.389 3.496 +0.096 2,469 23,881 +310 Hover/Click
Aug25 240605 3.440 3.520 3.413 3.510 +0.085 1,555 11,053 +445 Hover/Click
Sep25 240605 3.404 3.480 3.376 3.470 +0.081 1,180 9,714 +161 Hover/Click
Oct25 240605 3.480 3.559 3.455 3.547 +0.078 3,050 32,479 +439 Hover/Click
Total Volume and Open Interest 544,620 1,475,789 -11,146  
Brent Crude Oil(ICE) Weekly Monthly
Aug24 240605 77.29 78.66 77.18 78.41 +0.89 472,048 534,063 -9,771 Hover/Click
Sep24 240605 77.08 78.28 76.94 78.04 +0.77 346,393 442,166 +5,254 Hover/Click
Oct24 240605 76.77 77.86 76.64 77.61 +0.67 189,665 256,673 +8,461 Hover/Click
Nov24 240605 76.45 77.45 76.32 77.19 +0.60 95,238 149,953 +776 Hover/Click
Dec24 240605 76.13 77.03 75.96 76.79 +0.54 210,339 295,544 +417 Hover/Click
Jan25 240605 75.84 76.62 75.66 76.42 +0.47 44,314 83,411 +735 Hover/Click
Feb25 240605 75.66 76.28 75.41 76.09 +0.43 23,725 66,172 +182 Hover/Click
Mar25 240605 75.37 75.98 75.13 75.78 +0.38 29,365 63,422 +244 Hover/Click
Apr25 240605 75.18 75.67 74.93 75.50 +0.34 9,285 39,905 -295 Hover/Click
May25 240605 74.88 75.39 74.71 75.22 +0.30 6,309 39,750 +91 Hover/Click
Jun25 240605 74.66 75.14 74.45 74.97 +0.27 41,685 95,618 +2,910 Hover/Click
Jul25 240605 74.62 74.88 74.31 74.72 +0.24 4,061 21,611 +777 Hover/Click
Aug25 240605 74.46 74.46 74.46 74.46 +0.21 6,085 19,297 +3,010 Hover/Click
Sep25 240605 74.17 74.23 74.17 74.19 +0.19 8,056 26,414 +2,600 Hover/Click
Total Volume and Open Interest 1,566,588 2,473,917 +22,469  
Gas Oil(ICE) Weekly Monthly
Jun24 240605 702.75 712.00 700.50 701.00 -2.50 54,342 84,569 -8,048 Hover/Click
Jul24 240605 704.50 714.25 703.00 703.50 -2.50 103,387 178,771 -1,034 Hover/Click
Aug24 240605 707.50 716.25 705.75 706.25 -2.75 63,941 98,424 +2,158 Hover/Click
Sep24 240605 710.25 719.00 708.75 709.50 -3.00 53,464 96,556 -266 Hover/Click
Oct24 240605 713.50 721.50 711.75 712.50 -3.00 29,899 73,288 -2,728 Hover/Click
Nov24 240605 711.50 719.25 709.75 710.25 -3.75 17,985 56,464 +2,017 Hover/Click
Dec24 240605 707.75 714.50 705.75 706.25 -3.75 66,015 98,992 -2,818 Hover/Click
Jan25 240605 709.75 714.25 705.75 706.00 -4.25 13,169 37,391 +1,291 Hover/Click
Feb25 240605 709.50 713.25 705.50 705.75 -4.25 6,823 16,585 +88 Hover/Click
Mar25 240605 707.75 712.25 704.50 704.75 -4.50 14,545 33,771 -233 Hover/Click
Total Volume and Open Interest 446,946 894,600 -4,459  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240605 73.03 74.38 72.87 74.07 +0.82 52,043 76,733 -2,689 Hover/Click
Aug24 240605 72.90 74.13 72.70 73.82 +0.76 84,392 74,046 +2,651 Hover/Click
Sep24 240605 72.69 73.73 72.44 73.42 +0.67 88,966 63,745 +4,223 Hover/Click
Oct24 240605 72.42 73.17 72.09 72.93 +0.58 60,470 35,480 +3,044 Hover/Click
Nov24 240605 72.05 72.59 71.70 72.46 +0.50 33,953 18,022 +591 Hover/Click
Dec24 240605 71.71 72.14 71.34 72.02 +0.42 42,477 94,991 +2,499 Hover/Click
Jan25 240605 71.51 71.72 71.11 71.62 +0.36 7,458 9,821 +444 Hover/Click
Feb25 240605 71.13 71.37 71.13 71.24 +0.31 2,641 6,693 +21 Hover/Click
Mar25 240605 70.83 70.99 70.83 70.91 +0.28 4,761 11,384 +132 Hover/Click
Apr25 240605 70.60 70.60 70.60 70.60 +0.25 527 3,909 +130 Hover/Click
May25 240605 70.31 70.31 70.31 70.31 +0.21 372 3,082 +62 Hover/Click
Jun25 240605 70.05 70.10 69.70 70.03 +0.18 10,726 19,738 +1,006 Hover/Click
Jul25 240605 69.73 69.73 69.73 69.73 +0.16 53 3,483 -13 Hover/Click
Aug25 240605 69.43 69.43 69.43 69.43 +0.13 15 3,288 +1 Hover/Click
Sep25 240605 69.16 69.16 69.16 69.16 +0.11 340 5,910 +247 Hover/Click
Oct25 240605 68.90 68.90 68.90 68.90 +0.09 1 3,125 +1 Hover/Click
Total Volume and Open Interest 400,963 530,681 +11,249  
US Dollar Index(ICE) Weekly Monthly
Jun24 240605 104.110 104.405 104.075 104.220 +0.170 16,439 35,381 -1,750 Hover/Click
Sep24 240605 103.760 104.040 103.735 103.870 +0.170 1,580 3,252 +958 Hover/Click
Dec24 240605 103.520 103.520 103.520 103.520 +0.170 1 12 +1 Hover/Click
Total Volume and Open Interest 18,020 38,645 -791  
Australian Dollar(CME) Weekly Monthly
Jun24 240605 66.51 66.67 66.29 66.55 +0.01 123,639 178,900 -7,434 Hover/Click
Sep24 240605 66.67 66.83 66.46 66.71 unch 18,830 18,983 +14,756 Hover/Click
Dec24 240605 66.87 66.96 66.60 66.85 +0.01 64 974 +52 Hover/Click
Total Volume and Open Interest 142,606 199,796 +7,392  
British Pound(CME) Weekly Monthly
Jun24 240605 127.70 128.10 127.56 127.94 +0.11 119,507 233,918 -2,271 Hover/Click
Sep24 240605 127.77 128.02 127.64 128.00 +0.11 3,658 21,753 +1,459 Hover/Click
Dec24 240605 127.92 128.05 127.79 128.05 +0.10 0 10,977 +0 Hover/Click
Total Volume and Open Interest 123,279 267,750 -770  
Canadian Dollar(CME) Weekly Monthly
Jun24 240605 73.13 73.20 72.79 73.07 -0.05 130,949 252,075 +2,743 Hover/Click
Sep24 240605 73.28 73.33 72.95 73.22 -0.04 6,386 9,397 +1,145 Hover/Click
Dec24 240605 73.46 73.46 73.10 73.39 -0.02 145 2,794 +86 Hover/Click
Mar25 240605 73.41 73.60 73.30 73.55 unch 0 437 +0 Hover/Click
Total Volume and Open Interest 137,804 265,761 +4,138  
Japanese Yen(CME) Weekly Monthly
Jun24 240605 64.72 64.73 64.02 64.19 -0.58 269,002 286,112 -8,869 Hover/Click
Sep24 240605 65.61 65.61 64.91 65.06 -0.59 15,335 13,130 +6,922 Hover/Click
Dec24 240605 66.44 66.44 65.79 65.91 -0.60 47 938 +11 Hover/Click
Total Volume and Open Interest 286,107 303,009 -2,162  
Swiss Franc(CME) Weekly Monthly
Jun24 240605 112.53 112.56 111.91 112.12 -0.48 49,778 94,818 -2,064 Hover/Click
Sep24 240605 113.69 113.72 113.06 113.28 -0.48 2,378 3,819 +831 Hover/Click
Dec24 240605 114.43 114.43 114.26 114.43 -0.49 0 91 +0 Hover/Click
Total Volume and Open Interest 52,157 98,815 -1,233  
EuroFX(CME) Weekly Monthly
Jun24 240605 108.85 108.98 108.61 108.82 -0.07 266,646 633,694 -3,537 Hover/Click
Sep24 240605 109.32 109.43 109.07 109.27 -0.08 12,185 28,097 +3,635 Hover/Click
Dec24 240605 109.80 109.87 109.59 109.75 -0.07 211 3,010 +162 Hover/Click
Total Volume and Open Interest 279,652 671,736 +389  
Mexican Peso(CME) Weekly Monthly
Jun24 240605 559.00 570.75 558.25 567.88 +9.63 207,204 257,458 -3,402 Hover/Click
Sep24 240605 551.75 562.75 551.13 560.00 +9.38 11,761 7,267 +1,833 Hover/Click
Total Volume and Open Interest 218,995 264,788 -1,557  
New Zealand Dollar(CME) Weekly Monthly
Jun24 240605 61.7800 61.9900 61.7100 61.9300 +0.1200 38,872 51,440 +1,292 Hover/Click
Sep24 240605 61.7500 61.9800 61.7100 61.9200 +0.1100 380 3,302 +18 Hover/Click
Total Volume and Open Interest 39,252 54,758 +1,310  
Brazilian Real(CME) Weekly Monthly
Jul24 240605 188.25 189.55 188.00 188.10 -0.35 20,746 64,547 +3,554  
Aug24 240605 188.20 188.90 187.45 187.55 -0.35 162 813 +54  
Sep24 240605 187.20 187.20 187.15 187.15 -0.25 2 2 +2 Hover/Click
Oct24 240605 186.60 186.60 186.60 186.60 -0.20        
Total Volume and Open Interest 20,910 65,362 +3,610  
Bitcoin RR(CME) Weekly Monthly
Jun24 240605 71155 72455 70840 71890 +805 8,788 18,675 +823 Hover/Click
Jul24 240605 71785 73090 71500 72545 +825 2,018 9,889 +526 Hover/Click
Aug24 240605 72885 73910 72330 73365 +830 408 1,927 +227 Hover/Click
Sep24 240605 73475 74590 73035 74055 +835 133 565 +100 Hover/Click
Oct24 240605 74660 75180 73820 74660 +820       Hover/Click
Total Volume and Open Interest 11,347 31,086 +1,676  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240605 118~130 119~060 118~050 119~020 +0~210 3,161 9,405 -2,765 Hover/Click
Sep24 240605 118~200 119~140 118~100 119~080 +0~210 433,919 1,634,214 +10,125 Hover/Click
Dec24 240605 118~280 119~150 118~220 119~150 +0~210 15 104 +7 Hover/Click
Total Volume and Open Interest 437,095 1,643,723 +7,367  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240605 109~235 110~020 109~165 109~315 +0~090 14,941 10,172 -1,435 Hover/Click
Sep24 240605 110~010 110~125 109~265 110~095 +0~090 2,363,438 4,403,715 +23,052 Hover/Click
Dec24 240605 110~170 110~230 110~040 110~225 +0~085 2 49 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240605 106~036 106~112 106~004 106~100 +0~056 3,105 7,906 -3,428 Hover/Click
Sep24 240605 106~180 106~256 106~134 106~236 +0~062 1,542,902 6,240,521 +82,028 Hover/Click
Dec24 240605 107~022 107~022 107~022 107~022 +0~062       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240605 101~233 101~271 101~232 101~266 +0~027 4,036 2,746 -1,916 Hover/Click
Sep24 240605 102~030 102~064 102~015 102~060 +0~030 855,148 3,839,142 -17,998 Hover/Click
Dec24 240605 102~185 102~185 102~185 102~185 +0~030 0 10 +0 Hover/Click
Total Volume and Open Interest 859,184 3,841,898 -19,914  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240605 94.830 94.830 94.815 94.820 -0.010 35,437 264,465 -5,478  
Sep24 240605 94.995 95.000 94.975 94.985 -0.010 46,983 266,398 +805  
Dec24 240605 95.190 95.200 95.165 95.185 -0.005 62,489 305,482 -511  
Mar25 240605 95.380 95.390 95.350 95.375 unch 61,260 220,232 +7,571  
Jun25 240605 95.550 95.570 95.525 95.550 -0.005 52,747 187,392 +4,141  
Sep25 240605 95.715 95.735 95.680 95.710 -0.005 40,550 136,010 +3,768  
Dec25 240605 95.860 95.875 95.825 95.855 -0.005 54,377 163,222 +1,604  
Mar26 240605 95.975 95.995 95.945 95.975 -0.005 30,608 107,588 -464  
Jun26 240605 96.080 96.095 96.045 96.075 -0.005 18,511 61,169 +251  
Sep26 240605 96.165 96.175 96.125 96.155 -0.005 25,784 42,250 +2,538  
Dec26 240605 96.225 96.240 96.195 96.220 -0.005 21,124 69,856 +514  
Mar27 240605 96.280 96.290 96.245 96.270 -0.005 15,503 60,464 -3,136  
Jun27 240605 96.320 96.330 96.290 96.315 unch 5,078 42,080 +54  
Sep27 240605 96.350 96.360 96.315 96.345 unch 7,888 39,198 +1,131  
Dec27 240605 96.365 96.380 96.335 96.360 unch 5,069 37,279 +395  
Mar28 240605 96.375 96.390 96.345 96.370 unch 5,203 15,072 +12  
Jun28 240605 96.365 96.395 96.345 96.375 unch 1,913 11,049 +68  
Sep28 240605 96.370 96.385 96.340 96.370 unch 1,079 6,074 +82  
Total Volume and Open Interest 496,787 2,304,937 +13,095  
Ultra T-Bond(CBOT)
Jun24 240605 125~30 126~28 125~13 126~21 +0~30 2,809 44,886 -1,782  
Sep24 240605 126~02 127~01 125~18 126~26 +0~29 321,756 1,671,702 -2,024  
Dec24 240605 128~00 128~00 128~00 128~00 +0~29        
Total Volume and Open Interest 324,565 1,716,588 -3,806  
Ultra 10-Yr T-Note(CBOT)
Jun24 240605 113~040 113~200 112~300 113~170 +0~130 1,813 4,070 -6,078  
Sep24 240605 113~210 114~055 113~130 114~015 +0~135 661,558 2,022,399 -27,695  
Dec24 240605 114~125 114~125 114~125 114~125 +0~135        
Total Volume and Open Interest 663,371 2,026,469 -33,773  
30 Day Federal Funds(CBOT)
Jun24 240605 94.673 94.673 94.670 94.673 unch 33,862 171,287 +16,417  
Jul24 240605 94.670 94.675 94.670 94.675 unch 15,651 350,427 -631  
Aug24 240605 94.715 94.720 94.710 94.720 +0.005 128,975 320,313 -3,298  
Sep24 240605 94.770 94.785 94.770 94.785 +0.010 12,437 57,812 +128  
Oct24 240605 94.860 94.880 94.855 94.875 +0.010 66,910 165,887 -2,134  
Nov24 240605 94.930 94.955 94.920 94.950 +0.020 49,095 130,607 +5,164  
Total Volume and Open Interest 350,813 1,386,054 +16,835  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240605 143.45 143.94 143.45 143.76 +0.13 1,465 13,631 +121 Hover/Click
Sep24 240605 142.80 143.30 142.80 143.11 +0.13 259 589 +173 Hover/Click
Dec24 240605 142.21 142.21 142.21 142.21 +0.13       Hover/Click
Total Volume and Open Interest 1,724 14,220 +294  
Euro-Buxl(EUREX)
Jun24 240605 128.80 129.96 128.44 129.80 +0.98 204,236 152,039 -126,215  
Sep24 240605 130.50 131.72 130.12 131.54 +1.04 170,875 255,000 +34,032  
Dec24 240605 131.48 131.48 131.48 131.48 +1.00 0 2 +0  
Total Volume and Open Interest 375,111 407,041 -92,183  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240605 130.36 130.80 130.19 130.70 +0.30 1,435,315 678,688 -749,365 Hover/Click
Sep24 240605 131.06 131.58 130.94 131.49 +0.35 1,259,089 1,300,117 +246,764 Hover/Click
Dec24 240605 131.01 131.11 131.01 131.08 +0.29 11 29 +2 Hover/Click
Total Volume and Open Interest 2,694,415 1,978,834 -502,599  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240605 116.47 116.65 116.36 116.61 +0.11 1,149,907 681,364 -659,492 Hover/Click
Sep24 240605 115.93 116.14 115.83 116.10 +0.13 954,464 1,371,238 +246,841 Hover/Click
Dec24 240605 117.77 117.77 117.77 117.77 +0.10       Hover/Click
Total Volume and Open Interest 2,104,371 2,052,602 -412,651  
Euro-Schatz(EUREX)
Jun24 240605 105.07 105.14 105.05 105.13 +0.02 1,110,670 838,200 -1,215,858  
Sep24 240605 105.39 105.46 105.36 105.44 +0.02 1,109,891 2,200,316 +297,060  
Dec24 240605 106.17 106.17 106.17 106.17 +0.01 0 32 +0  
Total Volume and Open Interest 2,220,561 3,038,548 -918,798  
3-Mth Euribor(EUREX)
Jun24 240605 96.260 96.270 96.260 96.265 +0.005 758 7,483 -54  
Sep24 240605 96.460 96.475 96.455 96.475 +0.010 7,135 4,486 -46  
Dec24 240605 96.655 96.680 96.645 96.680 +0.015 12,315 4,458 +537  
Total Volume and Open Interest 102,972 62,965 +1,204  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240605 97~17 97~17 97~17 97~17 +0~03 1,242 62 -1 Hover/Click
Sep24 240605 97~14 97~24 97~09 97~20 +0~01 306,294 666,946 -8,790 Hover/Click
Total Volume and Open Interest 307,538 667,188 -8,790  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240605 96.260 96.270 96.255 96.265 +0.005 164,659 735,605 -14,059  
Sep24 240605 96.460 96.485 96.450 96.475 +0.015 200,295 533,983 -14,916  
Dec24 240605 96.660 96.690 96.640 96.680 +0.020 220,318 500,720 -9,132  
Total Volume and Open Interest 1,661,189 4,393,714 -50,494  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240605 95.65 95.66 95.65 95.66 +0.01 11,487 231,003 -2,488  
Sep24 240605 95.63 95.66 95.63 95.65 +0.02 38,907 311,450 +4,156  
Dec24 240605 95.66 95.71 95.66 95.68 +0.02 19,742 234,216 +1,569  
Mar25 240605 95.73 95.79 95.73 95.76 +0.03 24,484 143,959 +1,091  
Jun25 240605 95.82 95.89 95.82 95.86 +0.04 12,524 111,897 -193  
Sep25 240605 95.91 95.99 95.91 95.95 +0.05 11,456 90,193 +2,296  
Dec25 240605 95.98 96.07 95.98 96.03 +0.05 10,787 100,391 -1,356  
Mar26 240605 96.02 96.11 96.02 96.07 +0.05 11,253 63,516 +3,474  
Jun26 240605 96.12 96.13 96.09 96.10 +0.04 460 12,452 +136  
Sep26 240605 96.11 96.11 96.11 96.11 +0.04 4 1,780 +0  
Total Volume and Open Interest 141,112 1,301,792 +8,685  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240605 95.70 95.79 95.69 95.75 +0.06 278,694 1,235,803 +44,040  
Sep24 240605 95.70 95.79 95.70 95.75 +0.06 158 5,178 +140  
Total Volume and Open Interest 278,852 1,240,981 +44,180  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240605 96.02 96.12 96.02 96.07 +0.04 179,036 889,735 +13,477  
Sep24 240605 96.08 96.13 96.07 96.11 +0.05 4,100 5,546 +3,970  
Total Volume and Open Interest 183,136 895,281 +17,447  
Gold(CMX) Weekly Monthly
Jun24 240605 2326.4 2354.3 2326.2 2354.1 +28.6 890 1,435 -214 Hover/Click
Aug24 240605 2347.1 2377.6 2345.3 2375.5 +28.1 171,547 371,717 -7,741 Hover/Click
Oct24 240605 2370.1 2399.9 2368.0 2398.1 +28.4 2,340 19,465 +350 Hover/Click
Dec24 240605 2392.1 2422.4 2390.9 2421.0 +28.5 3,925 39,033 -156 Hover/Click
Feb25 240605 2423.9 2445.4 2415.0 2443.8 +28.3 603 6,864 +108 Hover/Click
Apr25 240605 2442.5 2464.2 2436.0 2463.4 +28.2 306 3,406 +74 Hover/Click
Jun25 240605 2460.1 2484.2 2460.1 2484.2 +28.2 46 1,363 +0 Hover/Click
Aug25 240605 2499.4 2503.6 2495.5 2503.6 +28.2 13 30 +1 Hover/Click
Oct25 240605 2522.6 2522.6 2522.6 2522.6 +28.2 0 24 +0 Hover/Click
Dec25 240605 2532.0 2540.7 2532.0 2540.7 +28.2 3 2,076 -2 Hover/Click
Feb26 240605 2560.9 2560.9 2560.9 2560.9 +28.2 0 1 +0 Hover/Click
Apr26 240605 2581.0 2581.0 2581.0 2581.0 +28.2       Hover/Click
Total Volume and Open Interest 181,069 447,488 -7,598  
Silver(CMX) Weekly Monthly
Jul24 240605 2964.5 3018.5 2952.5 3007.3 +45.6 110,382 130,489 -5,229 Hover/Click
Sep24 240605 2994.0 3050.0 2985.0 3039.5 +46.0 10,510 33,613 +3,165 Hover/Click
Dec24 240605 3039.0 3092.5 3032.0 3083.8 +45.8 1,953 12,704 +87 Hover/Click
Mar25 240605 3086.5 3130.5 3080.0 3127.8 +46.4 151 2,509 +14 Hover/Click
May25 240605 3155.0 3155.0 3155.0 3155.0 +46.2 13 293 -1 Hover/Click
Jul25 240605 3191.5 3191.5 3182.2 3182.2 +45.3 14 63 +0 Hover/Click
Sep25 240605 3204.3 3204.3 3204.3 3204.3 +44.9 0 2 +0 Hover/Click
Total Volume and Open Interest 123,166 179,854 -2,044  
Platinum(NYMEX) Weekly Monthly
Jul24 240605 998.5 1007.0 988.8 1000.3 +4.4 33,505 75,610 -1,217 Hover/Click
Oct24 240605 1010.8 1019.1 1001.8 1013.4 +4.7 3,374 18,368 +1,133 Hover/Click
Jan25 240605 1019.6 1030.4 1014.5 1025.0 +4.3 668 1,775 +89 Hover/Click
Apr25 240605 1033.7 1040.6 1024.2 1035.2 +3.4 432 498 +54 Hover/Click
Total Volume and Open Interest 37,996 96,267 +63  
Palladium(NYMEX) Weekly Monthly
Jun24 240605 909.50 924.50 909.50 924.50 +14.20 2 14 +0 Hover/Click
Sep24 240605 918.50 944.50 917.50 939.20 +16.30 4,683 24,554 +682 Hover/Click
Dec24 240605 950.00 951.50 944.50 947.90 +16.00 104 302 +30 Hover/Click
Total Volume and Open Interest 4,795 24,911 +713  
Copper(CMX) Weekly Monthly
Jul24 240605 454.90 463.55 451.85 460.60 +6.90 79,819 121,549 -4,384 Hover/Click
Sep24 240605 454.65 461.90 451.80 458.20 +4.05 27,532 95,198 -634 Hover/Click
Dec24 240605 456.90 462.80 453.60 458.85 +3.15 6,519 42,557 -272 Hover/Click
Mar25 240605 458.10 463.50 455.35 459.90 +2.55 950 9,426 +65 Hover/Click
May25 240605 459.05 463.10 455.40 460.35 +2.25 208 2,792 +89 Hover/Click
Total Volume and Open Interest 116,194 283,719 -5,139  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240605 38801 38937 38628 38884 +97 128,438 97,337 -984 Hover/Click
Sep24 240605 39228 39345 39035 39292 +98 914 3,217 +341 Hover/Click
Dec24 240605 39644 39667 39428 39644 +136 32 77 +3 Hover/Click
Mar25 240605 39508 39508 39508 39508 +80 0 3 +0 Hover/Click
Total Volume and Open Interest 129,384 100,634 -640  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun24 240605 38813 38938 38628 38884 +97 99,502 21,640 +152 Hover/Click
Sep24 240605 39212 39344 39021 39292 +98 1,512 1,552 +30 Hover/Click
Dec24 240605 39510 39667 39425 39644 +136 16 28 +2 Hover/Click
Mar25 240605 39508 39508 39508 39508 +80 0 2 +0 Hover/Click
Total Volume and Open Interest 101,030 23,222 +184  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240605 5305.00 5368.25 5302.50 5366.00 +62.00 1,679,093 2,070,424 -4,077 Hover/Click
Sep24 240605 5366.25 5431.25 5365.25 5429.50 +63.00 20,754 82,538 +6,376 Hover/Click
Dec24 240605 5433.00 5491.50 5425.75 5489.50 +63.50 199 5,595 +79 Hover/Click
Mar25 240605 5520.00 5548.25 5520.00 5548.25 +63.50 80 553 +12 Hover/Click
Total Volume and Open Interest 1,700,126 2,160,026 +2,390  
e-Micro S&P 500(CME) Weekly Monthly
Jun24 240605 5305.25 5368.00 5302.50 5366.00 +62.00 1,002,949 287,558 -2,287 Hover/Click
Sep24 240605 5368.25 5431.75 5364.00 5429.50 +63.00 7,403 5,730 +617 Hover/Click
Dec24 240605 5424.75 5492.75 5424.75 5489.50 +63.50 515 880 +40 Hover/Click
Mar25 240605 5492.00 5548.25 5492.00 5548.25 +63.50 0 36 +0 Hover/Click
Total Volume and Open Interest 1,010,868 294,239 -1,630  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240605 18711.00 19090.50 18696.25 19074.25 +373.25 616,703 239,577 -4,517 Hover/Click
Sep24 240605 18953.50 19339.75 18941.25 19323.00 +378.00 3,820 6,642 +758 Hover/Click
Dec24 240605 19217.25 19581.75 19197.25 19552.50 +376.25 25 303 +0 Hover/Click
Total Volume and Open Interest 620,550 246,536 -3,757  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun24 240605 18713.75 19091.00 18695.50 19074.25 +373.25 1,358,531 74,087 +702 Hover/Click
Sep24 240605 18951.25 19340.00 18942.00 19323.00 +378.00 25,798 6,212 +626 Hover/Click
Dec24 240605 19194.25 19569.00 19179.50 19552.50 +376.25 372 590 +22 Hover/Click
Total Volume and Open Interest 1,384,704 80,914 +1,352  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240605 2924.20 2959.20 2919.30 2957.20 +33.20 14,710 39,598 +79 Hover/Click
Sep24 240605 2961.50 2990.40 2956.60 2989.50 +32.50 9 13 +3 Hover/Click
Dec24 240605 2999.80 2999.80 2999.80 2999.80 +31.10       Hover/Click
Total Volume and Open Interest 14,719 39,611 +82  
Volatility Index(CBOE)
Jun24 240605 13.67 13.85 13.30 13.35 -0.37 83,979 162,657 -3,837  
Jul24 240605 14.52 14.62 14.30 14.39 -0.20 47,877 114,071 +5,526  
Aug24 240605 15.16 15.25 14.97 15.01 -0.14 17,440 50,765 +287  
Sep24 240605 15.72 15.77 15.52 15.57 -0.13 10,635 36,909 -454  
Total Volume and Open Interest 173,233 420,389 +3,260  
S & P 600(CME)
Jun24 240605 1321.80 1321.80 1306.70 1321.80 +13.60 0 584 +0  
Sep24 240605 1336.00 1336.00 1336.00 1336.00 +13.80        
Total Volume and Open Interest 0 584 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240605 2038.60 2069.80 2035.60 2068.70 +31.20 174,964 465,923 +170 Hover/Click
Sep24 240605 2062.10 2092.00 2058.10 2091.50 +31.60 640 3,329 +68 Hover/Click
Dec24 240605 2108.40 2108.40 2108.40 2108.40 +29.90       Hover/Click
Total Volume and Open Interest 175,604 469,252 +238  
e-Micro Russell 2000(CME) Weekly Monthly
Jun24 240605 2040.00 2069.80 2035.80 2068.70 +31.20 59,074 30,855 +824 Hover/Click
Sep24 240605 2061.00 2092.10 2059.10 2091.50 +31.60 1,203 2,646 +79 Hover/Click
Dec24 240605 2108.40 2108.40 2108.40 2108.40 +29.90 0 10 +0 Hover/Click
Total Volume and Open Interest 60,277 33,516 +903  
Nikkei 225(CME)
Jun24 240605 38460 38985 38340 38970 +540 7,834 14,645 -428  
Sep24 240605 38610 39040 38400 39015 +535 364 1,030 +203  
Total Volume and Open Interest 8,198 15,675 -225  
Nikkei 225(SGX) Weekly Monthly
Jun24 240605 38700 38710 38290 38495 -240 34,862 99,791 -2,295  
Sep24 240605 38615 38640 38350 38445 -240 983 4,303 +1,606  
Dec24 240605 38215 38215 38215 38215 -240 0 4,742 +0  
Total Volume and Open Interest 35,845 112,045 -689  
Nikkei 225 Mini(JPX)
Jun24 240605 38650 38710 38290 38520 -230 724,751 390,912 -8,172  
Sep24 240605 38645 38695 38285 38500 -240 56,883 29,336 +377  
Dec24 240605 38445 38460 38070 38280 -240 2,133 5,740 +187  
Total Volume and Open Interest 794,379 454,012 -7,812  
Nikkei 225(JPX)
Jun24 240605 38650 38700 38290 38520 -230 55,093 203,791 -998  
Sep24 240605 38640 38690 38290 38500 -240 5,409 21,448 +381  
Dec24 240605 38300 38320 38150 38280 -240 45 41,027 +267  
Total Volume and Open Interest 60,547 291,581 -350  
Nikkei 225(CME) Yen
Jun24 240605 38455 38985 38340 38965 +540 32,644 46,376 +266  
Sep24 240605 38365 38965 38335 38955 +545 2,277 3,571 +1,661  
Dec24 240605 39010 39010 39010 39010 +540        
Total Volume and Open Interest 34,921 49,947 +1,927  
Nikkei 225(CME) e-Mini Yen
Jun24 240605 38965 38965 38965 38965 +540 0 1 +0  
Sep24 240605 38955 38955 38955 38955 +545        
Dec24 240605 39010 39010 39010 39010 +540        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240605 7986.0 8040.5 7959.5 8010.0 +69.0 50,518 198,322 -3,324  
Jul24 240605 8054.5 8054.5 8022.5 8032.0 +69.0 14 58 +7  
Aug24 240605 8057.0 8057.0 8057.0 8057.0 +69.0        
Sep24 240605 8086.5 8086.5 8086.5 8086.5 +69.0 0 31 +0  
Dec24 240605 8140.0 8140.0 8140.0 8140.0 +69.0 0 20 +0  
Mar25 240605 8213.0 8213.0 8213.0 8213.0 +69.0        
Total Volume and Open Interest 50,532 198,431 -3,317  
Hang Seng Index(HKFE) Weekly Monthly
Jun24 240605 18314 18634 18228 18308 -6 105,693 139,819 -971  
Jul24 240605 18168 18529 18138 18213 -7 1,839 4,026 +272  
Aug24 240605 18260 18260 18260 18260 -6 0 2 +0  
Total Volume and Open Interest 108,818 158,807 -579  
DAX(EUREX) Weekly Monthly
Jun24 240605 18518.0 18680.0 18510.0 18610.0 +149.0 49,044 69,694 +1,895  
Sep24 240605 18746.0 18866.0 18726.0 18804.0 +150.0 133 684 -12  
Dec24 240605 18987.0 18987.0 18987.0 18987.0 +151.0 0 158 +0  
Total Volume and Open Interest 49,177 70,536 +1,883  
Mini-DAX(EUREX)
Jun24 240605 18518.0 18678.0 18507.0 18610.0 +149.0 37,932 12,370 +660  
Sep24 240605 18720.0 18860.0 18718.0 18804.0 +150.0 78 157 +3  
Dec24 240605 18987.0 18987.0 18987.0 18987.0 +151.0 0 9 +0  
Total Volume and Open Interest 38,010 12,536 +663  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240605 4978 5064 4976 5039 +76 782,721 2,632,849 +18,631  
Sep24 240605 5027 5105 5025 5083 +76 14,082 76,788 +7,713  
Dec24 240605 5114 5114 5114 5114 +77 0 40,525 +0  
Total Volume and Open Interest 796,803 2,755,617 +26,344  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240605 12070 12180 12069 12160 +132 21,833 170,177 -2,740  
Sep24 240605 12161 12215 12161 12202 +134 73 1,421 +62  
Dec24 240605 12250 12250 12250 12250 +135 0 1,230 +0  
Total Volume and Open Interest 21,906 172,836 -2,678  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240605 8270.50 8297.50 8240.00 8262.50 +21.00 89,354 538,648 -5,163  
Sep24 240605 8312.50 8312.50 8298.50 8308.00 +22.00 52 1,284 +49  
Dec24 240605 8373.00 8373.00 8373.00 8373.00 +22.00 20 239 +20  
Total Volume and Open Interest 89,426 540,171 -5,094  
SPI 200(SFE) Weekly Monthly
Jun24 240605 7753.0 7795.0 7712.0 7783.0 +28.0 35,177 289,937 +963  
Sep24 240605 7722.0 7765.0 7722.0 7765.0 +26.0 6 212 +6  
Dec24 240605 7748.0 7748.0 7748.0 7748.0 +26.0 0 44 +0  
Total Volume and Open Interest 35,183 290,744 +969  
FTSE MIB(ISE)
Jun24 240605 34525.00 34810.00 34460.00 34579.00 +231.00 16,406 120,488 -417  
Sep24 240605 34700.00 34995.00 34695.00 34754.00 +231.00 40 1,551 +11  
Dec24 240605 34675.00 34675.00 34675.00 34675.00 +231.00        
Total Volume and Open Interest 16,446 122,039 -406  
KOSPI 200(KFE)
Jun24 240605 366.00 367.80 363.40 366.50 +3.20 275,466 255,210 -7,005  
Sep24 240605 368.05 370.15 365.85 368.80 +3.35 1,399 25,441 +932  
Dec24 240605 370.40 372.25 369.45 370.70 +3.20 11 16,866 -2  
Total Volume and Open Interest 276,876 303,214 -6,075  
GSCI(CME) Weekly Monthly
Jun24 240605 559.75 561.40 556.40 560.70 +3.25 46 548 +40  
Jul24 240605 560.70 560.95 556.90 560.70 +3.25 0 1 +0  
Aug24 240605 558.20 558.20 558.20 558.20 -1.75        
Total Volume and Open Interest 46 549 +40  
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