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 Thu May 01, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250501 1034.50 1043.00 1027.00 1040.25 +5.50 3,242 3,016 -1,836 Hover/Click
Jul25 250501 1044.00 1054.50 1036.75 1050.25 +5.75 115,195 364,121 -5,936 Hover/Click
Aug25 250501 1037.50 1048.50 1031.25 1044.25 +6.00 20,544 44,186 +1,979 Hover/Click
Sep25 250501 1016.75 1024.75 1008.50 1020.75 +5.75 13,759 42,565 +1,740 Hover/Click
Nov25 250501 1017.75 1028.00 1011.50 1024.00 +5.75 57,273 193,676 +116 Hover/Click
Jan26 250501 1029.50 1039.25 1022.75 1035.75 +6.25 13,089 41,042 +2,689 Hover/Click
Mar26 250501 1032.75 1043.75 1028.00 1040.00 +6.00 5,438 35,094 +325 Hover/Click
May26 250501 1040.25 1050.75 1036.00 1047.50 +5.75 1,787 12,326 -21 Hover/Click
Jul26 250501 1050.50 1058.75 1044.25 1055.50 +5.50 937 7,480 +52 Hover/Click
Aug26 250501 1050.00 1051.25 1050.00 1051.25 +5.25 32 422 +18 Hover/Click
Sep26 250501 1035.50 1035.50 1034.75 1034.75 +3.75 3 343 +2 Hover/Click
Nov26 250501 1025.50 1036.25 1023.25 1032.75 +3.50 463 6,991 +102 Hover/Click
Jan27 250501 1043.25 1043.25 1043.25 1043.25 +3.50 0 331 +0 Hover/Click
Mar27 250501 1044.00 1044.00 1044.00 1044.00 +3.25 0 33 +0 Hover/Click
Total Volume and Open Interest 231,802 751,931 -757  
Soybean Meal(CBOT) Weekly Monthly
May25 250501 289.70 289.70 286.30 286.50 -3.50 1,877 2,116 -1,175 Hover/Click
Jul25 250501 297.40 297.60 293.80 294.30 -3.70 64,875 287,489 +1,601 Hover/Click
Aug25 250501 299.50 300.10 296.30 296.60 -3.50 14,781 40,420 +490 Hover/Click
Sep25 250501 300.10 301.10 297.60 298.10 -3.00 7,682 35,248 +414 Hover/Click
Oct25 250501 300.30 301.00 298.00 298.50 -2.50 5,795 28,151 -99 Hover/Click
Dec25 250501 303.80 303.90 301.10 301.70 -2.10 21,491 110,222 +1,018 Hover/Click
Jan26 250501 305.50 305.50 302.90 303.60 -1.90 4,134 15,246 -3 Hover/Click
Mar26 250501 307.10 307.30 304.60 305.30 -1.80 920 13,985 +89 Hover/Click
May26 250501 309.30 309.50 307.00 307.70 -1.70 676 8,001 -26 Hover/Click
Jul26 250501 312.50 312.70 310.30 310.80 -1.70 387 4,180 +81 Hover/Click
Total Volume and Open Interest 122,788 549,947 +2,458  
Soybean Oil(CBOT) Weekly Monthly
May25 250501 48.50 49.60 48.25 49.36 +0.78 1,415 1,420 -1,650 Hover/Click
Jul25 250501 48.99 50.16 48.45 49.70 +0.73 84,094 257,857 +1,537 Hover/Click
Aug25 250501 48.94 50.09 48.42 49.69 +0.77 19,049 47,782 +2,334 Hover/Click
Sep25 250501 48.79 49.89 48.27 49.55 +0.79 8,252 35,738 +765 Hover/Click
Oct25 250501 48.50 49.62 48.03 49.32 +0.80 5,362 26,281 +381 Hover/Click
Dec25 250501 48.51 49.59 48.02 49.32 +0.79 26,131 138,841 +1,529 Hover/Click
Jan26 250501 48.44 49.48 47.96 49.25 +0.78 6,184 17,149 +1,139 Hover/Click
Mar26 250501 48.33 49.26 47.82 49.04 +0.75 1,914 13,313 +186 Hover/Click
May26 250501 48.38 49.15 47.73 48.95 +0.73 1,190 5,543 +291 Hover/Click
Jul26 250501 48.31 49.12 47.78 48.91 +0.71 1,040 5,932 +133 Hover/Click
Total Volume and Open Interest 155,276 554,507 +6,611  
Canola(WCE) Weekly Monthly
May25 250501 683.2 683.2 683.2 683.2 +0.8 68 2,060 -68 Hover/Click
Jul25 250501 692.0 703.6 686.3 696.6 +4.2 22,228 144,803 +2,132 Hover/Click
Nov25 250501 650.1 659.7 645.8 652.5 +2.4 10,103 61,572 +2,412 Hover/Click
Jan26 250501 657.2 667.8 653.6 660.6 +2.7 2,296 13,611 +769 Hover/Click
Mar26 250501 664.1 675.0 662.5 668.0 +3.1 569 2,832 +36 Hover/Click
May26 250501 671.5 681.0 670.7 674.5 +3.5 87 1,373 -26 Hover/Click
Total Volume and Open Interest 35,359 228,163 +5,255  
Corn(CBOT) Weekly Monthly
May25 250501 467.25 472.25 463.00 464.25 -3.00 10,991 5,076 -5,458 Hover/Click
Jul25 250501 475.00 480.00 470.00 472.25 -3.25 196,430 665,212 -12,552 Hover/Click
Sep25 250501 436.75 440.50 434.25 437.25 +0.25 63,021 311,877 -71 Hover/Click
Dec25 250501 446.25 449.75 444.50 447.25 +1.00 97,459 432,971 +2,585 Hover/Click
Mar26 250501 460.75 464.00 459.25 461.75 +1.00 14,520 49,256 +2,888 Hover/Click
May26 250501 470.50 473.00 468.50 471.00 +1.00 4,962 23,815 +280 Hover/Click
Jul26 250501 475.50 478.50 474.25 476.75 +1.00 4,533 17,562 +770 Hover/Click
Sep26 250501 459.25 462.00 458.50 460.75 +1.25 541 3,106 +26 Hover/Click
Dec26 250501 461.75 465.00 460.75 463.75 +2.00 1,217 20,194 -186 Hover/Click
Mar27 250501 472.50 476.00 472.25 475.00 +1.75 8 2,198 +0 Hover/Click
Total Volume and Open Interest 393,684 1,532,217 -11,717  
Wheat(CBOT) Weekly Monthly
May25 250501 518.75 523.50 515.00 515.25 +2.25 1,204 714 -576 Hover/Click
Jul25 250501 532.50 537.75 528.50 531.00 +0.25 87,618 269,587 -4,385 Hover/Click
Sep25 250501 547.00 551.75 543.25 545.25 +0.25 32,728 91,650 +4,466 Hover/Click
Dec25 250501 570.00 574.50 566.75 568.25 unch 18,994 65,271 -174 Hover/Click
Mar26 250501 589.50 593.75 586.50 588.00 -0.50 5,287 14,110 +1,051 Hover/Click
May26 250501 603.00 604.00 597.50 598.75 -1.25 1,308 3,136 -4 Hover/Click
Total Volume and Open Interest 147,635 447,682 +440  
Wheat(KCBT) Weekly Monthly
May25 250501 517.50 521.75 513.00 516.00 +1.75 502 827 -556 Hover/Click
Jul25 250501 530.50 535.25 525.00 527.50 -2.00 38,126 165,444 +1,784 Hover/Click
Sep25 250501 545.50 550.00 540.00 542.00 -2.25 17,412 51,908 +1,602 Hover/Click
Dec25 250501 569.50 574.00 563.75 565.75 -2.50 12,238 37,214 +142 Hover/Click
Mar26 250501 589.75 593.75 583.50 585.00 -3.50 2,767 8,633 +733 Hover/Click
May26 250501 602.00 604.25 593.75 595.25 -3.75 342 3,265 -15 Hover/Click
Jul26 250501 605.75 606.25 598.25 600.00 -3.75 60 403 +18 Hover/Click
Total Volume and Open Interest 71,459 267,826 +3,711  
Wheat(MGE) Weekly Monthly
May25 250501 616.00 616.50 613.00 616.50 +2.50 1,027 790 -2,538 Hover/Click
Jul25 250501 596.25 601.00 592.00 595.50 -1.50 11,549 44,851 -185 Hover/Click
Sep25 250501 609.00 613.00 605.00 607.75 -1.75 5,050 15,725 +363 Hover/Click
Dec25 250501 625.75 630.50 623.00 625.00 -2.00 1,875 9,861 +556 Hover/Click
Mar26 250501 645.00 647.25 640.50 642.25 -1.75 205 1,955 +57 Hover/Click
May26 250501 653.50 655.50 652.50 652.50 -1.00 34 55 +28 Hover/Click
Total Volume and Open Interest 19,740 73,246 -1,719  
Oats(CBOT) Weekly Monthly
May25 250501 365.00 365.00 365.00 365.00 +8.75 110 1 -66 Hover/Click
Jul25 250501 353.00 353.25 335.75 341.75 -14.50 543 2,188 +1 Hover/Click
Sep25 250501 347.25 350.50 332.00 336.25 -13.75 85 60 +7 Hover/Click
Dec25 250501 340.00 340.00 330.00 333.75 -13.25 0 195 +0 Hover/Click
Total Volume and Open Interest 738 2,457 -58  
Rough Rice(CBOT) Weekly Monthly
May25 250501 12.81 12.81 12.81 12.81 -0.14 122 200 -299 Hover/Click
Jul25 250501 13.19 13.38 13.02 13.06 -0.15 862 10,224 +86 Hover/Click
Sep25 250501 13.36 13.48 13.20 13.25 -0.12 77 1,218 +23 Hover/Click
Nov25 250501 13.39 13.40 13.39 13.40 -0.12 3 86 +2 Hover/Click
Total Volume and Open Interest 1,064 11,730 -188  
Live Cattle(CME) Weekly Monthly
Jun25 250501 210.500 210.700 208.330 209.650 +1.250 33,590 142,023 -571 Hover/Click
Aug25 250501 205.535 206.000 203.285 204.650 +0.600 17,657 83,790 +404 Hover/Click
Oct25 250501 203.350 203.685 200.880 202.235 +0.285 10,600 62,854 +593 Hover/Click
Dec25 250501 203.250 203.535 200.880 202.285 +0.205 6,266 43,422 +152 Hover/Click
Feb26 250501 203.900 204.250 201.630 202.900 -0.085 5,047 13,591 +1,042 Hover/Click
Apr26 250501 204.035 204.500 202.035 203.130 -0.320 1,067 8,962 -38 Hover/Click
Total Volume and Open Interest 74,343 358,265 +1,199  
Feeder Cattle(CME) Weekly Monthly
May25 250501 294.835 295.285 291.650 293.230 +0.645 3,862 10,266 -913 Hover/Click
Aug25 250501 297.130 297.550 292.600 294.450 -0.585 8,958 36,646 +357 Hover/Click
Sep25 250501 296.050 296.230 291.230 292.850 -0.950 3,743 9,995 +352 Hover/Click
Oct25 250501 293.880 294.130 289.150 290.600 -1.235 2,338 5,947 +217 Hover/Click
Nov25 250501 291.085 291.380 286.550 287.980 -1.320 977 3,980 -46 Hover/Click
Jan26 250501 286.000 286.300 281.600 282.800 -1.535 201 1,727 -19 Hover/Click
Mar26 250501 283.650 283.750 279.185 280.480 -1.570 37 242 -1 Hover/Click
Total Volume and Open Interest 20,137 68,870 -46  
Lean Hogs(CME) Weekly Monthly
May25 250501 91.550 92.650 91.450 92.400 +0.470 790 4,240 -167  
Jun25 250501 98.000 98.900 97.430 98.180 -0.100 32,283 95,521 -2,839 Hover/Click
Jul25 250501 98.530 99.250 97.980 98.930 +0.330 11,839 44,080 -1,043 Hover/Click
Aug25 250501 96.750 97.680 96.680 97.330 +0.180 12,114 38,321 +588 Hover/Click
Oct25 250501 82.150 82.600 81.780 82.430 +0.330 7,946 42,250 -306 Hover/Click
Dec25 250501 75.650 75.930 75.230 75.880 +0.330 5,996 29,804 -238 Hover/Click
Feb26 250501 79.500 79.830 78.930 79.750 +0.100 3,429 10,298 +539 Hover/Click
Apr26 250501 83.830 83.880 82.930 83.800 -0.130 730 3,185 +106 Hover/Click
Total Volume and Open Interest 75,295 268,388 -3,248  
Class III Milk(CME) Weekly Monthly
May25 250501 18.44 18.62 18.38 18.40 +0.03 432 4,885 -153 Hover/Click
Jun25 250501 17.54 17.84 17.54 17.74 +0.37 522 4,867 +98 Hover/Click
Jul25 250501 18.03 18.21 18.03 18.14 +0.37 116 2,037 +5 Hover/Click
Aug25 250501 18.20 18.37 18.20 18.35 +0.32 53 1,402 +15 Hover/Click
Sep25 250501 18.55 18.60 18.55 18.55 +0.21 32 1,273 +2 Hover/Click
Oct25 250501 18.50 18.61 18.50 18.51 +0.13 19 1,021 +4 Hover/Click
Nov25 250501 18.04 18.36 18.04 18.30 +0.24 49 1,299 +26 Hover/Click
Dec25 250501 18.10 18.20 18.09 18.15 +0.11 24 1,032 +3 Hover/Click
Jan26 250501 18.10 18.10 17.90 18.10 +0.20 35 286 +21 Hover/Click
Feb26 250501 17.94 17.94 17.94 17.94 unch 7 275 +4 Hover/Click
Mar26 250501 17.97 17.97 17.97 17.97 unch 20 269 +9 Hover/Click
Apr26 250501 17.95 17.95 17.95 17.95 unch 4 198 +4 Hover/Click
May26 250501 17.95 17.95 17.95 17.95 unch 3 177 +3 Hover/Click
Total Volume and Open Interest 1,534 19,414 +233  
Cocoa(ICE) Weekly Monthly
May25 250501 8973 8973 8973 8973 -154 0 21 +0 Hover/Click
Jul25 250501 8849 8986 8599 8743 -144 8,502 39,846 -525 Hover/Click
Sep25 250501 8511 8661 8319 8419 -159 6,073 19,097 +88 Hover/Click
Dec25 250501 8064 8167 7882 7940 -157 3,726 21,847 +35 Hover/Click
Mar26 250501 7711 7768 7518 7551 -160 1,944 6,700 +182 Hover/Click
May26 250501 7590 7627 7418 7419 -153 374 926 +43 Hover/Click
Jul26 250501 7457 7519 7310 7310 -147 142 666 -2 Hover/Click
Total Volume and Open Interest 21,063 89,658 -69  
Coffee "C"(ICE) Weekly Monthly
May25 250501 399.90 399.90 395.70 395.70 -17.90 0 402 -3 Hover/Click
Jul25 250501 399.05 399.30 382.40 384.65 -16.10 11,807 72,826 -688 Hover/Click
Sep25 250501 391.75 391.95 375.85 377.50 -15.85 5,056 37,762 +236 Hover/Click
Dec25 250501 382.05 382.80 367.15 368.65 -15.30 3,279 23,579 +56 Hover/Click
Mar26 250501 374.80 375.75 361.00 362.00 -14.95 1,868 10,668 +785 Hover/Click
May26 250501 366.20 366.40 352.45 353.15 -14.85 343 3,704 +25 Hover/Click
Total Volume and Open Interest 22,717 155,973 +470  
Orange Juice(ICE) Weekly Monthly
May25 250501 270.00 273.70 270.00 273.70 +8.40 16 414 -15 Hover/Click
Jul25 250501 264.45 275.00 259.20 265.00 -2.15 678 5,271 +34 Hover/Click
Sep25 250501 262.50 266.80 253.75 259.70 -1.20 117 2,098 +7 Hover/Click
Nov25 250501 251.40 257.50 251.05 257.50 +0.75 39 605 +10 Hover/Click
Jan26 250501 249.05 255.00 249.05 255.00 +1.00 0 274 +0 Hover/Click
Mar26 250501 252.45 252.45 252.45 252.45 +1.00 0 24 +0 Hover/Click
Total Volume and Open Interest 850 8,694 +36  
Sugar #11(ICE) Weekly Monthly
Jul25 250501 17.30 17.37 17.08 17.16 -0.09 75,869 351,674 +3,170 Hover/Click
Oct25 250501 17.49 17.52 17.28 17.33 -0.09 31,869 158,036 +1,293 Hover/Click
Mar26 250501 17.90 17.91 17.70 17.73 -0.09 19,386 116,409 +2,760 Hover/Click
May26 250501 17.29 17.29 17.05 17.07 -0.10 6,617 58,284 +516 Hover/Click
Jul26 250501 17.00 17.00 16.82 16.82 -0.12 4,280 37,102 +279 Hover/Click
Oct26 250501 17.02 17.06 16.89 16.89 -0.13 3,259 31,928 -70 Hover/Click
Mar27 250501 17.41 17.41 17.27 17.27 -0.14 1,820 15,853 +100 Hover/Click
May27 250501 17.01 17.04 16.92 16.92 -0.13 1,038 7,156 +60 Hover/Click
Jul27 250501 16.88 16.90 16.80 16.80 -0.12 785 9,146 +111 Hover/Click
Total Volume and Open Interest 145,340 792,113 -22,065  
London Cocoa(LCE) Weekly Monthly
May25 250501 6430 6482 6279 6360 -114 4,883 13,272 -2,583 Hover/Click
Jul25 250501 6440 6495 6272 6371 -95 6,353 32,314 +140 Hover/Click
Sep25 250501 6176 6288 6089 6178 -80 4,943 29,707 +921 Hover/Click
Dec25 250501 5723 5817 5660 5719 -67 3,306 27,408 +236 Hover/Click
Mar26 250501 5444 5516 5388 5436 -62 2,254 15,444 +265 Hover/Click
May26 250501 5416 5419 5313 5359 -58 780 3,516 +63 Hover/Click
Jul26 250501 5352 5355 5282 5301 -53 496 2,158 +111 Hover/Click
Total Volume and Open Interest 23,430 127,832 -619  
London Sugar(LCE) Weekly Monthly
Aug25 250501 492.60 496.70 490.10 493.80 +1.00 8,405 53,865 +519 Hover/Click
Oct25 250501 483.10 486.10 480.50 482.80 -0.70 1,858 16,813 -45 Hover/Click
Dec25 250501 480.80 482.30 477.10 478.90 -2.70 1,220 7,970 +140 Hover/Click
Mar26 250501 483.60 483.90 480.00 480.90 -3.50 667 6,897 +120 Hover/Click
May26 250501 482.10 482.10 479.10 479.20 -3.60 296 3,400 +89 Hover/Click
Total Volume and Open Interest 12,699 93,187 +884  
Cotton(ICE) Weekly Monthly
May25 250501 65.61 65.61 65.61 65.61 -0.16 9 5 -9 Hover/Click
Jul25 250501 66.03 66.24 65.53 65.66 -0.36 20,905 107,006 +1,428 Hover/Click
Oct25 250501 67.99 67.99 67.32 67.32 -0.71 29 125 -1 Hover/Click
Dec25 250501 67.79 67.91 67.32 67.43 -0.36 11,464 86,455 +1,184 Hover/Click
Mar26 250501 69.07 69.08 68.54 68.65 -0.37 3,142 12,228 +173 Hover/Click
May26 250501 69.84 69.99 69.48 69.58 -0.36 468 2,710 +147 Hover/Click
Total Volume and Open Interest 36,127 213,513 +2,908  
Crude Oil(NYM) Weekly Monthly
Jun25 250501 58.16 59.50 56.39 59.24 +1.03 419,549 303,286 +13,106 Hover/Click
Jul25 250501 57.62 58.91 55.86 58.68 +1.06 230,345 222,573 +16,044 Hover/Click
Aug25 250501 57.19 58.47 55.50 58.24 +1.05 130,002 129,485 +2,744 Hover/Click
Sep25 250501 56.97 58.10 55.28 57.90 +1.02 136,111 146,040 +5,661 Hover/Click
Oct25 250501 56.65 57.85 55.15 57.67 +0.99 66,168 86,223 +1,178 Hover/Click
Nov25 250501 56.83 57.76 55.16 57.56 +0.96 43,453 77,980 +4,880 Hover/Click
Dec25 250501 56.58 57.73 55.17 57.54 +0.94 139,807 231,007 +55 Hover/Click
Jan26 250501 56.62 57.71 55.33 57.56 +0.92 29,056 46,904 +853 Hover/Click
Feb26 250501 56.98 57.62 55.49 57.62 +0.91 11,871 30,677 -901 Hover/Click
Mar26 250501 57.03 57.81 55.58 57.71 +0.90 20,633 65,435 -1,733 Hover/Click
Apr26 250501 57.23 57.97 56.01 57.82 +0.87 3,608 22,397 +1,056 Hover/Click
May26 250501 57.02 57.97 56.09 57.97 +0.86 2,260 23,310 +353 Hover/Click
Jun26 250501 57.46 58.30 56.09 58.11 +0.83 35,697 113,606 +1,001 Hover/Click
Jul26 250501 56.68 58.29 56.28 58.21 +0.82 1,032 23,812 +263 Hover/Click
Aug26 250501 56.79 58.30 56.78 58.30 +0.80 1,211 13,515 +465 Hover/Click
Sep26 250501 57.63 58.40 56.79 58.40 +0.78 1,181 31,712 -289 Hover/Click
Total Volume and Open Interest 1,352,816 1,947,779 +51,263  
e-miNY Crude Oil(NYM)
Jun25 250501 58.250 59.475 56.400 59.250 +1.050 6,460 1,707 -156  
Jul25 250501 57.800 58.900 55.875 58.675 +1.050 1,065 590 +22  
Aug25 250501 57.325 58.425 55.550 58.250 +1.050 86 80 +29  
Sep25 250501 56.525 57.900 55.350 57.900 +1.025 11 15 -1  
Oct25 250501 55.700 57.675 55.700 57.675 +1.000 2 7 -1  
Nov25 250501 57.550 57.550 56.100 57.550 +0.950 0 11 +0  
Dec25 250501 56.675 57.550 55.200 57.550 +0.950 8 77 +0  
Jan26 250501 57.550 57.550 56.300 57.550 +0.900 0 6 +0  
Feb26 250501 57.625 57.625 57.625 57.625 +0.925        
Mar26 250501 57.700 57.700 57.700 57.700 +0.900        
Total Volume and Open Interest 7,632 2,510 -107  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250501 200.23 202.15 196.23 201.20 +1.02 69,309 124,095 +1,212 Hover/Click
Jul25 250501 198.60 200.69 194.58 199.76 +1.26 39,095 59,094 -202 Hover/Click
Aug25 250501 198.44 201.02 194.87 200.22 +1.43 21,032 40,740 -873 Hover/Click
Sep25 250501 200.17 201.87 195.88 201.12 +1.40 16,220 26,080 -47 Hover/Click
Oct25 250501 200.94 202.69 196.84 202.01 +1.38 8,804 14,133 +689 Hover/Click
Nov25 250501 201.54 203.27 197.54 202.62 +1.36 3,202 11,727 -36 Hover/Click
Dec25 250501 202.12 203.66 197.97 203.01 +1.37 11,022 26,618 -56 Hover/Click
Jan26 250501 201.38 204.14 198.63 203.52 +1.34 2,080 8,842 +242 Hover/Click
Feb26 250501 202.33 203.87 199.10 203.32 +1.30 1,050 3,655 +333 Hover/Click
Mar26 250501 198.25 202.97 198.25 202.41 +1.29 496 6,470 +79 Hover/Click
Apr26 250501 198.55 201.06 197.08 201.06 +1.31 278 2,362 +18 Hover/Click
May26 250501 196.00 200.70 196.00 200.56 +1.33 299 1,728 +69 Hover/Click
Jun26 250501 198.00 200.98 195.93 200.45 +1.38 1,032 7,502 +249 Hover/Click
Jul26 250501 201.50 201.50 198.65 201.26 +1.40 80 747 +11 Hover/Click
Total Volume and Open Interest 174,402 347,661 -1,969  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250501 202.38 205.90 198.37 204.92 +3.15 93,613 127,482 +2,489 Hover/Click
Jul25 250501 199.60 203.02 195.77 202.16 +2.89 69,563 78,966 +6,411 Hover/Click
Aug25 250501 196.59 199.68 192.59 198.85 +2.79 33,107 49,707 +424 Hover/Click
Sep25 250501 192.67 195.69 188.80 194.90 +2.75 22,271 51,277 +1,703 Hover/Click
Oct25 250501 177.54 180.85 173.90 180.13 +3.00 9,023 24,446 +878 Hover/Click
Nov25 250501 173.09 176.10 169.48 175.45 +2.81 4,657 15,104 +270 Hover/Click
Dec25 250501 170.24 172.83 166.45 172.27 +2.73 7,426 28,554 +505 Hover/Click
Jan26 250501 168.00 171.45 166.01 171.23 +2.69 1,912 6,811 +524 Hover/Click
Feb26 250501 167.86 171.91 167.08 171.91 +2.65 1,250 1,514 +34 Hover/Click
Mar26 250501 169.38 173.78 168.69 173.78 +2.62 1,119 979 -5 Hover/Click
Total Volume and Open Interest 245,503 393,086 +7,970  
e-miNY RBOB Gasoline(NYM)
Jun25 250501 204.92 204.92 204.92 204.92 +3.15 0 3 +0  
Jul25 250501 202.16 202.16 202.16 202.16 +2.89        
Aug25 250501 198.85 198.85 198.85 198.85 +2.79        
Sep25 250501 194.90 194.90 194.90 194.90 +2.75        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun25 250501 3.353 3.540 3.340 3.479 +0.153 145,962 154,667 -3,829 Hover/Click
Jul25 250501 3.661 3.856 3.648 3.797 +0.162 93,861 200,553 +9,894 Hover/Click
Aug25 250501 3.761 3.946 3.746 3.892 +0.160 38,773 74,635 +615 Hover/Click
Sep25 250501 3.741 3.931 3.733 3.878 +0.160 34,553 122,594 +2,802 Hover/Click
Oct25 250501 3.819 3.998 3.807 3.949 +0.156 32,980 108,862 +46 Hover/Click
Nov25 250501 4.155 4.323 4.147 4.278 +0.146 20,555 74,620 +2,208 Hover/Click
Dec25 250501 4.651 4.802 4.651 4.764 +0.126 19,743 68,504 +1,298 Hover/Click
Jan26 250501 4.954 5.071 4.954 5.034 +0.110 26,995 120,132 -1,105 Hover/Click
Feb26 250501 4.635 4.770 4.635 4.734 +0.108 7,313 43,302 +50 Hover/Click
Mar26 250501 4.126 4.226 4.126 4.199 +0.091 13,458 79,990 +836 Hover/Click
Apr26 250501 3.809 3.901 3.807 3.881 +0.083 16,595 78,630 +282 Hover/Click
May26 250501 3.835 3.907 3.835 3.888 +0.079 4,996 32,640 +184 Hover/Click
Jun26 250501 3.978 4.044 3.972 4.025 +0.077 2,965 12,900 +152 Hover/Click
Jul26 250501 4.143 4.198 4.134 4.179 +0.067 3,603 23,493 +541 Hover/Click
Aug26 250501 4.181 4.232 4.167 4.213 +0.066 2,552 12,855 +32 Hover/Click
Sep26 250501 4.126 4.179 4.112 4.158 +0.066 2,004 17,592 -63 Hover/Click
Total Volume and Open Interest 486,658 1,488,496 +17,136  
Brent Crude Oil(ICE) Weekly Monthly
Jul25 250501 61.23 62.40 59.30 62.13 +1.07 599,033 598,015 +7,282 Hover/Click
Aug25 250501 60.86 61.97 58.99 61.72 +1.05 333,318 342,467 -7,093 Hover/Click
Sep25 250501 60.62 61.69 58.82 61.43 +1.00 261,016 302,497 +6,795 Hover/Click
Oct25 250501 60.51 61.53 58.77 61.27 +0.95 99,735 173,930 +4,275 Hover/Click
Nov25 250501 60.53 61.47 58.81 61.22 +0.91 66,570 126,734 +1,136 Hover/Click
Dec25 250501 60.45 61.46 58.88 61.22 +0.90 205,961 280,907 +1,445 Hover/Click
Jan26 250501 60.65 61.48 59.00 61.26 +0.88 28,312 72,978 +988 Hover/Click
Feb26 250501 60.74 61.57 59.13 61.33 +0.86 26,505 69,633 +668 Hover/Click
Mar26 250501 60.84 61.67 59.30 61.44 +0.85 38,038 67,238 -7 Hover/Click
Apr26 250501 60.95 61.72 59.48 61.55 +0.82 7,085 40,520 +499 Hover/Click
May26 250501 61.10 61.88 59.73 61.69 +0.81 5,538 40,244 +577 Hover/Click
Jun26 250501 61.30 62.07 59.83 61.83 +0.79 42,688 138,643 -2,429 Hover/Click
Jul26 250501 61.55 61.95 61.55 61.93 +0.76 1,392 24,856 +320 Hover/Click
Aug26 250501 62.04 62.04 62.04 62.04 +0.74 1,931 20,616 +658 Hover/Click
Total Volume and Open Interest 1,858,626 2,832,160 -76,965  
Gas Oil(ICE) Weekly Monthly
May25 250501 592.50 596.00 578.00 590.00 -14.50 88,849 130,858 -19,179 Hover/Click
Jun25 250501 587.00 591.00 572.75 585.25 -13.25 159,888 241,206 -6,634 Hover/Click
Jul25 250501 581.75 586.25 568.00 580.50 -13.00 80,859 136,460 +3,219 Hover/Click
Aug25 250501 580.75 585.00 567.00 579.50 -12.50 27,953 100,461 +1,532 Hover/Click
Sep25 250501 582.50 586.50 569.00 581.25 -12.00 27,715 97,656 +1,933 Hover/Click
Oct25 250501 584.75 588.75 571.75 583.50 -12.25 10,506 55,815 +15 Hover/Click
Nov25 250501 583.50 586.75 570.50 582.25 -12.00 4,822 35,544 +367 Hover/Click
Dec25 250501 581.00 584.50 568.25 580.00 -11.75 38,097 102,232 +489 Hover/Click
Jan26 250501 580.75 585.00 569.25 580.75 -11.25 4,267 29,461 +299 Hover/Click
Feb26 250501 582.50 586.50 571.50 582.25 -11.00 5,119 20,147 +2,735 Hover/Click
Total Volume and Open Interest 473,095 1,118,465 -11,181  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250501 58.43 59.49 56.38 59.24 +1.03 74,051 101,490 +2,753 Hover/Click
Jul25 250501 57.87 58.91 55.86 58.68 +1.06 113,397 89,092 +2,045 Hover/Click
Aug25 250501 57.42 58.43 55.54 58.24 +1.05 117,459 51,263 -600 Hover/Click
Sep25 250501 57.01 58.11 55.33 57.90 +1.02 127,332 82,307 +2,688 Hover/Click
Oct25 250501 56.74 57.88 55.20 57.67 +0.99 82,029 40,966 +57 Hover/Click
Nov25 250501 56.67 57.71 55.26 57.56 +0.96 38,728 31,459 -581 Hover/Click
Dec25 250501 56.68 57.75 55.24 57.54 +0.94 52,588 130,613 +1,528 Hover/Click
Jan26 250501 56.96 57.77 56.47 57.56 +0.92 5,218 13,798 -98 Hover/Click
Feb26 250501 57.15 57.62 57.15 57.62 +0.91 1,513 7,923 +8 Hover/Click
Mar26 250501 57.15 57.85 57.15 57.71 +0.90 1,835 8,497 +157 Hover/Click
Apr26 250501 57.45 57.82 57.45 57.82 +0.87 889 4,750 +86 Hover/Click
May26 250501 57.61 57.97 57.61 57.97 +0.86 273 5,516 +47 Hover/Click
Jun26 250501 56.59 58.25 56.54 58.11 +0.83 5,638 62,031 +92 Hover/Click
Jul26 250501 58.21 58.21 58.21 58.21 +0.82 245 5,247 -3 Hover/Click
Aug26 250501 58.30 58.30 58.30 58.30 +0.80 1 4,136 +1 Hover/Click
Sep26 250501 58.40 58.40 58.40 58.40 +0.78 88 9,499 -2 Hover/Click
Total Volume and Open Interest 630,056 775,978 +9,347  
US Dollar Index(ICE) Weekly Monthly
Jun25 250501 99.460 100.190 99.420 100.055 +0.785 20,937 32,946 +695 Hover/Click
Sep25 250501 99.145 99.800 99.145 99.730 +0.770 75 614 +36 Hover/Click
Dec25 250501 99.390 99.390 99.390 99.390 +0.770 0 1 +0 Hover/Click
Total Volume and Open Interest 21,012 33,561 +731  
Australian Dollar(CME) Weekly Monthly
Jun25 250501 64.04 64.31 63.69 63.90 -0.17 111,538 182,371 -988 Hover/Click
Sep25 250501 64.21 64.34 63.77 63.97 -0.18 105 547 +8 Hover/Click
Dec25 250501 64.03 64.06 63.93 64.06 -0.16 20 349 -4 Hover/Click
Total Volume and Open Interest 111,872 183,896 -908  
British Pound(CME) Weekly Monthly
Jun25 250501 133.30 133.48 132.63 132.80 -0.62 94,441 181,083 -2,351 Hover/Click
Sep25 250501 133.21 133.39 132.71 132.85 -0.61 458 8,327 +338 Hover/Click
Dec25 250501 133.26 133.26 132.87 132.87 -0.59 43 227 -1 Hover/Click
Total Volume and Open Interest 95,013 190,290 -2,022  
Canadian Dollar(CME) Weekly Monthly
Jun25 250501 72.66 72.72 72.31 72.39 -0.33 69,476 246,289 +835 Hover/Click
Sep25 250501 72.87 72.90 72.63 72.71 -0.32 585 2,420 +403 Hover/Click
Dec25 250501 73.00 73.00 73.00 73.00 -0.30 1 1,169 +0 Hover/Click
Mar26 250501 73.25 73.25 73.17 73.25 -0.28 7 66 +6 Hover/Click
Total Volume and Open Interest 70,259 250,554 +1,297  
Japanese Yen(CME) Weekly Monthly
Jun25 250501 70.27 70.32 68.94 68.97 -1.45 150,154 359,876 +4,894 Hover/Click
Sep25 250501 70.92 71.00 69.63 69.65 -1.45 3,804 11,142 +3,570 Hover/Click
Dec25 250501 71.40 71.40 70.24 70.26 -1.44 59 2,762 -49 Hover/Click
Total Volume and Open Interest 154,148 374,636 +8,390  
Swiss Franc(CME) Weekly Monthly
Jun25 250501 121.64 121.79 120.64 120.89 -1.28 27,337 70,985 -392 Hover/Click
Sep25 250501 122.88 122.88 122.00 122.21 -1.29 0 229 +0 Hover/Click
Dec25 250501 123.40 123.48 123.25 123.48 -1.27 0 318 +0 Hover/Click
Total Volume and Open Interest 27,337 71,557 -392  
EuroFX(CME) Weekly Monthly
Jun25 250501 113.61 113.72 112.97 113.17 -0.63 204,149 711,595 +7,401 Hover/Click
Sep25 250501 114.20 114.32 113.64 113.82 -0.63 2,619 16,633 +2,367 Hover/Click
Dec25 250501 114.64 114.93 114.24 114.43 -0.61 44 3,228 -14 Hover/Click
Total Volume and Open Interest 207,506 739,741 +9,529  
Mexican Peso(CME) Weekly Monthly
Jun25 250501 506.75 507.38 505.25 507.25 +0.25 43,439 129,007 +35 Hover/Click
Sep25 250501 501.38 501.38 500.25 501.38 +0.13 0 54 +0 Hover/Click
Total Volume and Open Interest 43,439 129,236 +35  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250501 59.4300 59.6000 59.0100 59.1600 -0.3100 32,094 62,382 -601 Hover/Click
Sep25 250501 59.3700 59.7500 59.2100 59.3300 -0.3100 9 68 +1 Hover/Click
Total Volume and Open Interest 32,107 62,479 -596  
Brazilian Real(CME) Weekly Monthly
Jun25 250501 175.10 175.45 174.85 175.35 +0.05 67,969 83,744 +712 Hover/Click
Jul25 250501 174.15 174.20 173.80 174.15 unch 136 67 +18  
Aug25 250501 172.65 172.65 172.65 172.65 -0.30        
Sep25 250501 171.35 171.35 171.35 171.35 -0.30       Hover/Click
Total Volume and Open Interest 68,105 83,811 -41,127  
Bitcoin RR(CME) Weekly Monthly
May25 250501 94980 98305 94625 97205 +2510 8,406 22,801 -607 Hover/Click
Jun25 250501 95790 98930 95250 97830 +2520 907 3,692 +418 Hover/Click
Jul25 250501 96290 99475 95840 98420 +2525 13 180 +4 Hover/Click
Aug25 250501 99010 99970 99010 99010 +2525 0 40 +0 Hover/Click
Sep25 250501 99535 100535 99535 99535 +2525 0 56 +0 Hover/Click
Total Volume and Open Interest 9,327 26,781 -185  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250501 116~180 117~070 115~240 115~280 -0~240 662,443 1,781,493 -17,636 Hover/Click
Sep25 250501 116~060 116~260 115~150 115~170 -0~240 1,318 5,850 +219 Hover/Click
Dec25 250501 115~050 116~090 115~050 115~050 -0~240 2 124 +1 Hover/Click
Total Volume and Open Interest 663,763 1,787,467 -17,416  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250501 112~105 112~205 111~245 111~275 -0~115 2,696,662 4,910,246 +46,892 Hover/Click
Sep25 250501 112~125 112~245 111~280 111~310 -0~120 14,190 26,149 +9,551 Hover/Click
Dec25 250501 112~060 112~160 111~265 111~270 -0~120 7 59 +1 Hover/Click
Total Volume and Open Interest 2,710,859 4,936,454 +56,444  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250501 109~090 109~162 108~266 108~292 -0~090 1,992,554 6,895,202 +63,329 Hover/Click
Sep25 250501 109~182 109~200 108~306 109~012 -0~090 25,511 52,580 +24,909 Hover/Click
Dec25 250501 109~026 109~026 109~026 109~026 -0~090       Hover/Click
Total Volume and Open Interest 2,018,065 6,947,782 +88,238  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250501 104~030 104~060 103~275 103~291 -0~052 1,043,932 4,135,112 +49,020 Hover/Click
Sep25 250501 104~131 104~156 104~053 104~065 -0~052 701 4,241 -120 Hover/Click
Dec25 250501 104~121 104~121 104~121 104~121 -0~052       Hover/Click
Total Volume and Open Interest 1,044,633 4,139,353 +48,900  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250501 96.020 96.040 96.015 96.030 +0.015 57,759 313,380 -4,049  
Sep25 250501 96.345 96.385 96.340 96.365 +0.035 54,807 276,509 +622  
Dec25 250501 96.535 96.580 96.510 96.540 +0.025 67,691 328,827 -17,230  
Mar26 250501 96.620 96.670 96.590 96.625 +0.025 40,941 224,700 +2,024  
Jun26 250501 96.655 96.710 96.625 96.660 +0.020 58,388 237,330 +775  
Sep26 250501 96.660 96.710 96.625 96.665 +0.020 38,600 166,429 +1,906  
Dec26 250501 96.650 96.700 96.615 96.650 +0.015 54,582 175,884 -4,130  
Mar27 250501 96.625 96.665 96.590 96.620 +0.015 30,790 107,589 +3,610  
Jun27 250501 96.595 96.625 96.550 96.580 +0.015 23,245 80,590 +1,001  
Sep27 250501 96.545 96.585 96.510 96.540 +0.015 18,088 63,255 +855  
Dec27 250501 96.515 96.535 96.470 96.500 +0.015 15,022 63,494 +897  
Mar28 250501 96.470 96.490 96.425 96.455 +0.015 12,768 48,046 +1,188  
Jun28 250501 96.420 96.445 96.380 96.410 +0.015 8,253 26,152 -917  
Sep28 250501 96.375 96.400 96.335 96.370 +0.020 6,928 22,636 -265  
Dec28 250501 96.335 96.350 96.290 96.325 +0.020 7,548 19,363 +720  
Mar29 250501 96.295 96.300 96.240 96.275 +0.015 4,229 13,925 -93  
Jun29 250501 96.235 96.255 96.190 96.230 +0.015 1,131 14,267 -87  
Sep29 250501 96.180 96.200 96.145 96.180 +0.015 1,057 13,329 -435  
Total Volume and Open Interest 515,728 2,477,036 -13,314  
Ultra T-Bond(CBOT)
Jun25 250501 121~02 121~22 119~27 120~01 -1~00 465,996 1,881,515 +1,673  
Sep25 250501 119~26 121~13 119~21 119~26 -1~00 103 136 +100  
Dec25 250501 121~00 121~00 121~00 121~00 -1~00        
Total Volume and Open Interest 466,099 1,881,651 +1,773  
Ultra 10-Yr T-Note(CBOT)
Jun25 250501 114~275 115~075 114~055 114~090 -0~145 742,549 2,296,685 +11,845  
Sep25 250501 114~105 114~310 114~040 114~040 -0~145 2 2 +0  
Dec25 250501 114~150 114~150 114~150 114~150 -0~145        
Total Volume and Open Interest 742,551 2,296,687 +11,845  
30 Day Federal Funds(CBOT)
May25 250501 95.688 95.690 95.683 95.685 -0.003 109,293 742,983 +3,522  
Jun25 250501 95.745 95.760 95.735 95.740 -0.010 30,534 227,383 +1,881  
Jul25 250501 95.850 95.875 95.820 95.830 -0.025 117,299 296,945 -1,611  
Aug25 250501 96.075 96.115 96.015 96.025 -0.055 49,605 191,936 -780  
Sep25 250501 96.175 96.215 96.105 96.115 -0.065 13,001 69,632 +1,602  
Oct25 250501 96.320 96.370 96.240 96.250 -0.075 30,348 98,151 +3,085  
Total Volume and Open Interest 415,673 1,819,393 -726,137  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250501 140.65 141.42 140.64 141.36 +0.71 907 7,020 +140 Hover/Click
Sep25 250501 140.83 140.83 140.83 140.83 +0.71 0 7 +0 Hover/Click
Dec25 250501 140.83 140.83 140.83 140.83 +0.71       Hover/Click
Total Volume and Open Interest 907 7,027 +140  
Euro-Buxl(EUREX)
Jun25 250430 123.44 124.54 123.22 124.10 +0.76 133,414 257,927 +6,404  
Sep25 250430 123.36 123.54 123.36 123.52 +0.76 264 792 +264  
Dec25 250430 123.26 123.26 123.26 123.26 +1.20        
Total Volume and Open Interest 133,678 258,719 +6,668  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250430 131.40 131.95 131.33 131.78 +0.39 989,743 1,475,424 -17,976 Hover/Click
Sep25 250430 131.30 131.63 131.18 131.57 +0.37 6 1,151 -7 Hover/Click
Dec25 250430 130.66 130.66 130.66 130.66 +0.56 0 3 +0 Hover/Click
Total Volume and Open Interest 989,749 1,476,578 -17,983  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250430 119.35 119.73 119.32 119.63 +0.22 634,258 1,366,192 +12,240 Hover/Click
Sep25 250430 118.65 118.65 118.61 118.61 +0.22 32 123 +30 Hover/Click
Dec25 250430 119.45 119.45 119.45 119.45 +0.19       Hover/Click
Total Volume and Open Interest 634,290 1,366,315 +12,270  
Euro-Schatz(EUREX)
Jun25 250430 107.47 107.60 107.46 107.57 +0.06 501,444 2,301,295 +7,221  
Sep25 250430 107.61 107.69 107.61 107.65 +0.07 1 87 -18  
Dec25 250430 108.26 108.26 108.26 108.26 +0.14        
Total Volume and Open Interest 501,445 2,301,382 +7,203  
3-Mth Euribor(EUREX)
Jun25 250430 98.005 98.020 98.000 98.020 +0.005 20,981 45,478 -3,963  
Sep25 250430 98.235 98.270 98.230 98.270 +0.015 27,295 32,703 +180  
Dec25 250430 98.315 98.365 98.310 98.360 +0.020 19,228 30,592 -1,607  
Total Volume and Open Interest 127,373 232,387 -6,376  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250501 93~26 93~28 93~05 93~17 +0~01 219,807 1,050,252 -37 Hover/Click
Sep25 250501 93~24 93~24 93~18 93~18 +0~01 13 33 +13 Hover/Click
Total Volume and Open Interest 219,820 1,050,285 -24  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250430 98.010 98.020 98.000 98.015 unch 183,451 825,469 +1,449  
Sep25 250430 98.230 98.280 98.225 98.265 +0.015 186,946 745,198 +13,246  
Dec25 250430 98.320 98.375 98.310 98.355 +0.020 175,455 701,716 +3,636  
Total Volume and Open Interest 1,416,909 5,157,772 +46,104  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250501 96.29 96.30 96.28 96.30 +0.01 71,381 331,543 +10,829  
Sep25 250501 96.72 96.77 96.71 96.74 +0.01 62,168 295,634 +6,628  
Dec25 250501 96.91 96.96 96.89 96.93 +0.01 45,828 287,766 +4,265  
Mar26 250501 96.99 97.04 96.97 97.00 +0.01 24,218 187,176 +720  
Jun26 250501 97.02 97.06 96.99 97.02 +0.01 22,000 154,490 +2,091  
Sep26 250501 97.01 97.04 96.99 97.01 +0.01 13,236 96,398 -981  
Dec26 250501 96.97 97.01 96.95 96.98 +0.01 9,094 78,962 +1,860  
Mar27 250501 96.92 96.94 96.90 96.93 +0.02 7,633 41,675 +1,967  
Jun27 250501 96.84 96.85 96.82 96.85 +0.01 439 3,747 +26  
Sep27 250501 96.76 96.76 96.76 96.76 +0.01 2 358 +2  
Total Volume and Open Interest 256,001 1,478,764 +27,405  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250501 95.84 95.87 95.80 95.82 -0.03 239,715 1,193,343 +8,573  
Sep25 250501 95.82 95.82 95.82 95.82 -0.03        
Total Volume and Open Interest 239,715 1,193,343 +8,573  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250501 96.69 96.74 96.68 96.71 +0.01 288,646 995,679 +14,446  
Sep25 250501 96.71 96.71 96.71 96.71 +0.01        
Total Volume and Open Interest 288,646 995,679 +14,446  
Gold(CMX) Weekly Monthly
Jun25 250501 3299.0 3300.6 3209.4 3222.2 -96.9 207,722 322,708 -854 Hover/Click
Aug25 250501 3328.5 3328.5 3238.0 3250.3 -97.6 7,892 71,244 +182 Hover/Click
Oct25 250501 3339.0 3346.2 3265.3 3276.5 -98.2 1,048 11,640 -28 Hover/Click
Dec25 250501 3366.5 3368.6 3290.0 3302.1 -98.6 3,004 31,840 +515 Hover/Click
Feb26 250501 3355.8 3356.3 3326.7 3327.3 -98.7 685 2,990 +174 Hover/Click
Apr26 250501 3376.3 3378.1 3347.0 3350.4 -98.8 156 1,012 +60 Hover/Click
Jun26 250501 3391.1 3391.1 3373.5 3373.5 -99.0 11 375 +2 Hover/Click
Aug26 250501 3396.8 3396.8 3396.8 3396.8 -99.3 2 64 +2 Hover/Click
Oct26 250501 3418.9 3418.9 3418.9 3418.9 -98.7 0 7 +0 Hover/Click
Dec26 250501 3458.7 3472.0 3442.2 3442.2 -98.0 2 50 +2 Hover/Click
Feb27 250501 3467.2 3467.2 3467.2 3467.2 -97.1 0 28 +0 Hover/Click
Apr27 250501 3489.1 3489.1 3489.1 3489.1 -96.2       Hover/Click
Total Volume and Open Interest 220,899 442,851 -9,017  
Silver(CMX) Weekly Monthly
May25 250501 3254.5 3255.5 3168.5 3218.9 -34.2 622 2,093 -11,473 Hover/Click
Jul25 250501 3281.0 3286.5 3186.0 3246.9 -35.9 53,707 110,922 -3,680 Hover/Click
Sep25 250501 3310.5 3316.0 3216.0 3275.7 -36.7 1,892 12,789 -22 Hover/Click
Dec25 250501 3333.0 3334.0 3258.5 3315.0 -38.2 1,048 7,446 +176 Hover/Click
Mar26 250501 3331.5 3367.5 3328.0 3352.3 -39.6 226 853 +71 Hover/Click
May26 250501 3355.5 3376.0 3355.0 3376.0 -40.4 41 141 +22 Hover/Click
Jul26 250501 3400.3 3400.3 3400.3 3400.3 -39.9 3 24 +1 Hover/Click
Total Volume and Open Interest 58,177 137,856 -14,813  
Platinum(NYMEX) Weekly Monthly
Jul25 250501 969.8 975.3 959.7 967.1 -2.3 23,516 68,321 +51 Hover/Click
Oct25 250501 980.0 984.7 970.0 977.1 -2.2 1,400 7,704 +484 Hover/Click
Jan26 250501 988.2 992.2 978.5 985.2 -2.3 203 796 -5 Hover/Click
Apr26 250501 992.4 995.0 991.0 992.5 -2.6 43 49 +1 Hover/Click
Total Volume and Open Interest 25,327 77,220 +408  
Palladium(NYMEX) Weekly Monthly
Jun25 250501 940.00 955.00 933.50 943.80 +9.40 3,783 19,350 +558 Hover/Click
Sep25 250501 953.00 964.50 948.00 954.10 +9.60 391 2,006 +154 Hover/Click
Dec25 250501 964.30 964.30 964.30 964.30 +9.40 5 129 +2 Hover/Click
Total Volume and Open Interest 4,179 21,500 +710  
Copper(CMX) Weekly Monthly
May25 250501 458.10 461.60 456.45 458.10 +2.10 2,137 5,847 -2,222 Hover/Click
Jul25 250501 461.55 468.30 459.75 462.80 +1.90 63,222 104,966 -730 Hover/Click
Sep25 250501 467.20 473.00 464.70 467.60 +1.90 7,643 29,254 +293 Hover/Click
Dec25 250501 473.45 477.65 470.30 473.25 +2.15 4,169 27,281 +1,063 Hover/Click
Mar26 250501 476.80 481.80 475.80 478.10 +2.40 979 6,501 +121 Hover/Click
Total Volume and Open Interest 80,442 191,020 -970  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250501 40841 41222 40734 40855 +85 114,915 77,272 -492 Hover/Click
Sep25 250501 41283 41492 41023 41128 +83 77 458 +16 Hover/Click
Dec25 250501 41389 41652 41314 41394 +85 1 133 -1 Hover/Click
Mar26 250501 41744 41744 41744 41744 +94 0 1 +0 Hover/Click
Total Volume and Open Interest 114,993 77,864 -477  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250501 40862 41222 40736 40855 +85 168,739 25,461 -81 Hover/Click
Sep25 250501 41187 41492 41022 41128 +83 512 737 +23 Hover/Click
Dec25 250501 41500 41661 41310 41394 +85 2 42 +0 Hover/Click
Mar26 250501 41744 41744 41744 41744 +94       Hover/Click
Total Volume and Open Interest 169,253 26,240 -58  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250501 5617.50 5682.50 5601.75 5623.25 +36.25 1,833,646 2,105,829 +16,384 Hover/Click
Sep25 250501 5665.00 5727.50 5648.50 5669.25 +37.00 3,485 39,998 +659 Hover/Click
Dec25 250501 5740.00 5768.00 5693.25 5711.50 +37.50 96 3,909 -26 Hover/Click
Mar26 250501 5754.00 5782.00 5754.00 5754.00 +34.75 0 563 +0 Hover/Click
Total Volume and Open Interest 1,837,227 2,151,101 +17,017  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250501 5618.00 5682.25 5601.50 5623.25 +36.25 1,806,167 168,505 +9,765 Hover/Click
Sep25 250501 5668.75 5727.50 5646.75 5669.25 +37.00 2,739 3,876 +36 Hover/Click
Dec25 250501 5713.00 5767.00 5692.00 5711.50 +37.50 140 267 +15 Hover/Click
Mar26 250501 5800.00 5800.00 5754.00 5754.00 +34.75 1 22 +0 Hover/Click
Total Volume and Open Interest 1,809,047 172,671 +9,816  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250501 19834.00 20125.75 19757.25 19870.75 +212.25 713,642 250,213 +5,033 Hover/Click
Sep25 250501 20004.25 20312.25 19948.25 20059.25 +215.00 995 1,619 +13 Hover/Click
Dec25 250501 20214.00 20466.75 20187.25 20251.00 +220.75 9 72 -1 Hover/Click
Total Volume and Open Interest 714,646 251,919 +5,045  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250501 19835.00 20125.25 19756.00 19870.75 +212.25 2,018,014 193,734 +8,229 Hover/Click
Sep25 250501 20007.00 20312.50 19942.25 20059.25 +215.00 4,185 3,686 +181 Hover/Click
Dec25 250501 20283.00 20482.50 20145.75 20251.00 +220.75 73 245 -9 Hover/Click
Total Volume and Open Interest 2,022,273 197,689 +8,400  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250501 2848.90 2904.10 2845.30 2874.30 +16.50 17,702 43,640 -64 Hover/Click
Sep25 250501 2896.90 2913.80 2881.30 2896.90 +12.80       Hover/Click
Dec25 250501 2918.30 2918.30 2918.30 2918.30 +12.40       Hover/Click
Total Volume and Open Interest 17,702 43,640 -64  
Volatility Index(CBOE)
May25 250501 23.80 24.05 23.15 23.57 -0.44 86,969 112,111 -4,757  
Jun25 250501 23.40 23.55 22.95 23.26 -0.31 50,613 77,865 +2,797  
Jul25 250501 23.30 23.35 22.87 23.10 -0.26 25,723 39,314 +1,922  
Aug25 250501 23.02 23.08 22.67 22.88 -0.25 9,133 18,788 -31  
Total Volume and Open Interest 184,146 278,491 +198  
S & P 600(CME)
Jun25 250501 1234.10 1244.50 1234.10 1234.10 +7.50 0 780 +0  
Sep25 250501 1250.00 1250.00 1250.00 1250.00 +7.20        
Total Volume and Open Interest 0 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250501 1968.30 1999.00 1959.20 1982.00 +12.20 245,178 454,357 -2,760 Hover/Click
Sep25 250501 1995.00 2013.60 1974.70 1997.10 +12.00 662 3,028 +356 Hover/Click
Dec25 250501 2011.00 2020.60 2011.00 2011.00 +11.60 0 123 +0 Hover/Click
Total Volume and Open Interest 245,840 457,508 -2,404  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250501 1968.50 1998.90 1959.40 1982.00 +12.20 81,043 40,915 +418 Hover/Click
Sep25 250501 1985.70 2014.10 1974.90 1997.10 +12.00 207 581 -5 Hover/Click
Dec25 250501 2011.00 2020.80 2011.00 2011.00 +11.60 3 19 +0 Hover/Click
Total Volume and Open Interest 81,253 41,517 +413  
Nikkei 225(CME)
Jun25 250501 36370 37140 36140 36915 +680 4,390 9,427 -24  
Sep25 250501 37000 37000 36915 36915 +685 0 4 +0  
Total Volume and Open Interest 4,390 9,431 -24  
Nikkei 225(SGX) Weekly Monthly
Jun25 250501 36090 36575 35630 36540 +470 14,794 74,783 +1,280  
Sep25 250501 36510 36510 36510 36510 +460 0 377 +0  
Dec25 250501 36300 36300 36300 36300 +460 0 1,949 +0  
Total Volume and Open Interest 14,799 78,696 +1,280  
Nikkei 225 Mini(JPX)
Jun25 250501 36120 36575 35625 36550 +520 684,102 307,998 +18,312  
Sep25 250501 36100 36550 35620 36520 +510 21,028 9,565 +79  
Dec25 250501 35840 36330 35410 36310 +510 2,315 3,435 +301  
Total Volume and Open Interest 725,095 347,900 +20,388  
Nikkei 225(JPX)
Jun25 250501 36120 36570 35630 36550 +520 40,161 177,762 +2,691  
Sep25 250501 36060 36550 35630 36520 +510 337 6,323 +12  
Dec25 250501 35720 36310 35650 36310 +510 8 22,764 +805  
Total Volume and Open Interest 40,509 230,800 +4,044  
Nikkei 225(CME) Yen
Jun25 250501 36270 37070 36065 36845 +680 22,543 35,441 -64  
Sep25 250501 36740 37020 36075 36845 +685 0 761 -1  
Dec25 250501 36850 36850 36850 36850 +680        
Total Volume and Open Interest 22,543 36,204 -65  
Nikkei 225(CME) e-Mini Yen
Jun25 250501 36845 36845 36845 36845 +680        
Sep25 250501 36845 36845 36845 36845 +685        
Dec25 250501 36850 36850 36850 36850 +680        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250430 7494.0 7584.5 7449.0 7531.5 +36.0 31,265 144,204 -881  
Jun25 250430 7416.0 7513.5 7412.0 7482.0 +35.0 0 337 -11  
Jul25 250430 7492.5 7492.5 7492.5 7492.5 +36.0        
Sep25 250430 7519.5 7519.5 7519.5 7519.5 +36.0        
Dec25 250430 7529.0 7529.0 7529.0 7529.0 +36.0        
Mar26 250430 7559.0 7559.0 7559.0 7559.0 +36.0        
Total Volume and Open Interest 31,265 144,541 -892  
Hang Seng Index(HKFE) Weekly Monthly
May25 250430 21916 22097 21775 22086 +159 78,765 91,183 +6,726  
Jun25 250430 21845 22023 21717 22000 +146 197 5,707 +25  
Jul25 250430 22031 22031 22031 22031 +159 3 2 +1  
Total Volume and Open Interest 93,346 113,160 +559  
DAX(EUREX) Weekly Monthly
Jun25 250430 22657.0 22790.0 22375.0 22605.0 +4.0 27,356 48,093 +1,231  
Sep25 250430 22690.0 22770.0 22690.0 22731.0 +4.0 4 17 +0  
Dec25 250430 22844.0 22844.0 22844.0 22844.0 +1.0 0 1 +0  
Total Volume and Open Interest 27,360 48,111 +1,231  
Mini-DAX(EUREX)
Jun25 250430 22650.0 22796.0 22373.0 22605.0 +4.0 38,725 8,503 +317  
Sep25 250430 22740.0 22870.0 22700.0 22731.0 +4.0 17 40 -1  
Dec25 250430 23460.0 23460.0 22844.0 22844.0 +1.0        
Total Volume and Open Interest 38,742 8,543 +316  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250430 5127 5142 5055 5107 -15 473,416 2,349,931 +453  
Sep25 250430 5137 5138 5078 5126 -15 9 8,282 -9  
Dec25 250430 5130 5130 5130 5130 -16 1 8,503 +1  
Total Volume and Open Interest 473,426 2,369,067 +445  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250430 12034 12129 11983 12066 +24 18,012 158,230 +995  
Sep25 250430 12084 12084 12043 12065 +24 1 73 -1  
Dec25 250430 12065 12065 12065 12065 +23 0 15 +0  
Total Volume and Open Interest 18,013 158,319 +994  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250501 8485.50 8524.00 8446.50 8498.50 +34.50 89,368 388,685 -1,028  
Sep25 250501 8525.00 8525.00 8507.00 8518.50 +36.50 5 133 +5  
Dec25 250501 8547.50 8547.50 8547.50 8547.50 +36.50        
Total Volume and Open Interest 89,373 388,818 -1,023  
SPI 200(SFE) Weekly Monthly
Jun25 250501 8142.0 8165.0 8054.0 8162.0 +20.0 40,490 203,471 +1,162  
Sep25 250501 8102.0 8138.0 8102.0 8138.0 +21.0 3 474 +0  
Dec25 250501 8175.0 8175.0 8175.0 8175.0 +21.0        
Total Volume and Open Interest 40,505 204,199 +1,174  
FTSE MIB(ISE)
Jun25 250430 37435.00 37595.00 36585.00 37062.00 -283.00 10,121 102,890 +2  
Sep25 250430 37039.00 37039.00 37039.00 37039.00 -283.00 0 130 +2  
Dec25 250430 36762.00 36762.00 36762.00 36762.00 -283.00 0 1 +0  
Total Volume and Open Interest 10,121 103,021 +4  
KOSPI 200(KFE)
Jun25 250430 339.55 340.60 337.05 338.85 -0.90 146,947 258,201 +2,631  
Sep25 250430 339.80 341.05 337.65 339.30 -0.65 281 12,517 -24  
Dec25 250430 340.70 340.70 340.70 340.70 -1.15 0 8,949 +0  
Total Volume and Open Interest 147,728 287,054 +3,007  
GSCI(CME) Weekly Monthly
May25 250501 517.15 520.90 513.00 519.75 +1.70 27 400 -8  
Jun25 250501 519.05 520.30 512.90 519.05 +1.70        
Jul25 250501 516.55 516.55 516.55 516.55 -3.30        
Total Volume and Open Interest 27 400 -8  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?