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 02, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250502 1039.50 1051.50 1039.50 1048.75 +8.50 2,080 1,691 -1,325 Hover/Click
Jul25 250502 1050.25 1062.00 1050.00 1058.00 +7.75 84,628 364,666 +545 Hover/Click
Aug25 250502 1045.50 1054.75 1044.75 1051.25 +7.00 12,114 45,295 +1,109 Hover/Click
Sep25 250502 1020.75 1030.50 1020.75 1027.50 +6.75 9,821 43,129 +564 Hover/Click
Nov25 250502 1024.25 1033.25 1024.00 1030.50 +6.50 37,968 194,507 +831 Hover/Click
Jan26 250502 1036.00 1044.75 1035.50 1042.00 +6.25 11,729 42,731 +1,689 Hover/Click
Mar26 250502 1040.50 1049.50 1040.00 1046.75 +6.75 4,940 35,375 +281 Hover/Click
May26 250502 1047.50 1057.00 1047.25 1054.75 +7.25 1,679 12,301 -25 Hover/Click
Jul26 250502 1055.50 1065.50 1055.25 1062.75 +7.25 792 7,545 +65 Hover/Click
Aug26 250502 1055.00 1060.00 1055.00 1058.25 +7.00 5 422 +0 Hover/Click
Sep26 250502 1040.50 1040.50 1040.50 1040.50 +5.75 4 341 -2 Hover/Click
Nov26 250502 1033.75 1040.25 1033.75 1038.00 +5.25 232 7,019 +28 Hover/Click
Jan27 250502 1048.50 1048.50 1048.50 1048.50 +5.25 0 331 +0 Hover/Click
Mar27 250502 1049.50 1049.50 1049.50 1049.50 +5.50 0 33 +0 Hover/Click
Total Volume and Open Interest 165,992 755,691 +3,760  
Soybean Meal(CBOT) Weekly Monthly
May25 250502 289.80 292.10 289.10 290.20 +3.70 911 1,051 -1,065 Hover/Click
Jul25 250502 294.30 299.20 294.10 296.90 +2.60 58,442 290,326 +2,837 Hover/Click
Aug25 250502 297.00 301.50 296.50 299.50 +2.90 13,645 40,198 -222 Hover/Click
Sep25 250502 298.30 302.80 298.00 300.70 +2.60 7,077 36,492 +1,244 Hover/Click
Oct25 250502 299.40 303.00 298.30 300.90 +2.40 4,029 28,337 +186 Hover/Click
Dec25 250502 302.50 306.30 301.50 304.20 +2.50 17,715 109,379 -843 Hover/Click
Jan26 250502 303.60 308.10 303.40 306.10 +2.50 4,869 16,000 +754 Hover/Click
Mar26 250502 305.80 309.70 305.10 308.10 +2.80 1,842 14,477 +492 Hover/Click
May26 250502 307.80 312.10 307.50 310.70 +3.00 811 7,966 -35 Hover/Click
Jul26 250502 311.60 315.30 310.70 313.90 +3.10 490 4,287 +107 Hover/Click
Total Volume and Open Interest 110,196 553,544 +3,597  
Soybean Oil(CBOT) Weekly Monthly
May25 250502 49.38 49.38 48.48 49.08 -0.28 576 974 -446 Hover/Click
Jul25 250502 49.85 50.13 48.79 49.43 -0.27 79,957 262,770 +4,913 Hover/Click
Aug25 250502 49.80 50.09 48.84 49.43 -0.26 13,078 49,024 +1,242 Hover/Click
Sep25 250502 49.75 49.95 48.75 49.31 -0.24 9,800 35,042 -696 Hover/Click
Oct25 250502 49.53 49.73 48.57 49.11 -0.21 5,489 26,448 +167 Hover/Click
Dec25 250502 49.39 49.75 48.60 49.14 -0.18 26,290 139,983 +1,142 Hover/Click
Jan26 250502 49.47 49.67 48.59 49.09 -0.16 6,978 18,208 +1,059 Hover/Click
Mar26 250502 49.06 49.46 48.44 48.91 -0.13 3,681 13,538 +225 Hover/Click
May26 250502 49.03 49.36 48.38 48.82 -0.13 1,388 5,688 +145 Hover/Click
Jul26 250502 49.10 49.28 48.37 48.79 -0.12 546 5,987 +55 Hover/Click
Total Volume and Open Interest 147,923 562,285 +7,778  
Canola(WCE) Weekly Monthly
May25 250502 693.3 693.3 693.3 693.3 +10.1 19 202 -1,858 Hover/Click
Jul25 250502 696.4 709.8 696.4 708.0 +11.4 23,924 144,740 -63 Hover/Click
Nov25 250502 652.2 659.6 650.2 657.4 +4.9 12,146 61,644 +72 Hover/Click
Jan26 250502 660.4 667.0 658.1 664.7 +4.1 2,541 13,946 +335 Hover/Click
Mar26 250502 670.3 673.8 666.1 671.3 +3.3 1,277 3,151 +319 Hover/Click
May26 250502 677.1 678.8 675.9 676.9 +2.4 503 1,596 +223 Hover/Click
Total Volume and Open Interest 40,723 227,442 -721  
Corn(CBOT) Weekly Monthly
May25 250502 464.50 468.75 460.75 461.25 -3.00 3,008 3,513 -1,563 Hover/Click
Jul25 250502 472.25 477.00 468.25 469.00 -3.25 163,168 666,763 +1,551 Hover/Click
Sep25 250502 438.00 443.75 437.50 440.00 +2.75 62,061 311,288 -589 Hover/Click
Dec25 250502 447.25 453.50 447.25 450.25 +3.00 91,861 439,003 +6,032 Hover/Click
Mar26 250502 461.75 467.25 461.50 464.50 +2.75 15,128 49,387 +131 Hover/Click
May26 250502 471.00 476.00 470.50 473.50 +2.50 4,630 24,186 +371 Hover/Click
Jul26 250502 476.50 481.25 476.25 479.25 +2.50 3,736 18,079 +517 Hover/Click
Sep26 250502 462.00 464.25 461.50 463.25 +2.50 501 3,041 -65 Hover/Click
Dec26 250502 462.75 466.75 462.75 465.50 +1.75 1,057 20,307 +113 Hover/Click
Mar27 250502 476.00 477.75 475.75 476.75 +1.75 55 2,197 -1 Hover/Click
Total Volume and Open Interest 345,213 1,538,722 +6,505  
Wheat(CBOT) Weekly Monthly
May25 250502 520.75 530.75 520.75 526.50 +11.25 706 475 -239 Hover/Click
Jul25 250502 530.75 546.75 530.50 543.00 +12.00 55,493 272,621 +3,034 Hover/Click
Sep25 250502 545.25 560.00 545.00 556.75 +11.50 22,907 92,905 +1,255 Hover/Click
Dec25 250502 569.50 582.00 568.00 578.75 +10.50 13,523 66,965 +1,694 Hover/Click
Mar26 250502 589.50 600.50 587.75 597.25 +9.25 4,799 14,691 +581 Hover/Click
May26 250502 596.75 610.50 596.75 607.25 +8.50 1,991 3,808 +672 Hover/Click
Total Volume and Open Interest 99,856 454,857 +7,175  
Wheat(KCBT) Weekly Monthly
May25 250502 525.75 528.50 525.25 528.50 +12.50 438 236 -591 Hover/Click
Jul25 250502 529.00 544.25 527.50 541.25 +13.75 30,239 167,135 +1,691 Hover/Click
Sep25 250502 545.25 558.25 542.00 555.50 +13.50 13,972 53,633 +1,725 Hover/Click
Dec25 250502 566.50 581.00 565.50 578.75 +13.00 8,571 38,358 +1,144 Hover/Click
Mar26 250502 585.50 599.50 585.50 597.25 +12.25 2,183 8,714 +81 Hover/Click
May26 250502 596.75 609.00 596.50 606.75 +11.50 683 3,413 +148 Hover/Click
Jul26 250502 608.75 611.75 608.75 611.25 +11.25 40 417 +14 Hover/Click
Total Volume and Open Interest 56,132 272,040 +4,214  
Wheat(MGE) Weekly Monthly
May25 250502 616.50 616.50 616.50 616.50 unch 257 233 -557 Hover/Click
Jul25 250502 595.75 612.75 590.25 611.00 +15.50 6,717 45,095 +244 Hover/Click
Sep25 250502 605.00 624.00 603.50 622.50 +14.75 2,000 15,835 +110 Hover/Click
Dec25 250502 623.25 641.50 623.25 639.25 +14.25 961 10,067 +206 Hover/Click
Mar26 250502 640.50 656.25 640.25 655.75 +13.50 44 1,960 +5 Hover/Click
May26 250502 656.00 664.25 656.00 664.25 +11.75 3 56 +1 Hover/Click
Total Volume and Open Interest 9,982 73,255 +9  
Oats(CBOT) Weekly Monthly
May25 250502 370.00 370.00 361.25 361.25 -3.75 0 1 +0 Hover/Click
Jul25 250502 341.75 345.25 336.50 338.00 -3.75 670 2,311 +123 Hover/Click
Sep25 250502 339.50 339.50 331.75 333.00 -3.25 27 67 +7 Hover/Click
Dec25 250502 334.50 334.50 332.50 332.50 -1.25 76 246 +51 Hover/Click
Total Volume and Open Interest 773 2,638 +181  
Rough Rice(CBOT) Weekly Monthly
May25 250502 12.61 12.61 12.61 12.61 -0.19 138 111 -89 Hover/Click
Jul25 250502 13.10 13.16 12.90 12.92 -0.14 838 10,206 -18 Hover/Click
Sep25 250502 13.16 13.31 13.13 13.16 -0.09 107 1,178 -40 Hover/Click
Nov25 250502 13.37 13.37 13.31 13.31 -0.09 3 86 +0 Hover/Click
Total Volume and Open Interest 1,086 11,583 -147  
Live Cattle(CME) Weekly Monthly
Jun25 250502 209.785 211.935 209.100 211.100 +1.450 36,046 141,010 -1,013 Hover/Click
Aug25 250502 204.785 207.285 204.300 206.785 +2.135 19,691 87,638 +3,848 Hover/Click
Oct25 250502 202.350 204.800 202.100 204.485 +2.250 12,837 64,338 +1,484 Hover/Click
Dec25 250502 202.200 204.500 202.200 204.250 +1.965 8,024 44,188 +766 Hover/Click
Feb26 250502 203.000 204.850 202.750 204.650 +1.750 3,006 13,663 +72 Hover/Click
Apr26 250502 203.000 205.000 203.000 204.850 +1.720 1,124 9,109 +147 Hover/Click
Total Volume and Open Interest 81,055 363,646 +5,381  
Feeder Cattle(CME) Weekly Monthly
May25 250502 293.650 295.630 292.900 294.950 +1.720 2,888 9,918 -348 Hover/Click
Aug25 250502 295.100 297.980 294.650 296.900 +2.450 9,165 36,370 -276 Hover/Click
Sep25 250502 293.100 296.535 293.100 295.550 +2.700 3,102 10,069 +74 Hover/Click
Oct25 250502 290.900 294.200 290.835 293.350 +2.750 2,126 6,180 +233 Hover/Click
Nov25 250502 288.285 291.480 288.085 290.730 +2.750 930 4,158 +178 Hover/Click
Jan26 250502 283.000 286.035 282.935 285.600 +2.800 319 1,755 +28 Hover/Click
Mar26 250502 280.785 283.000 280.335 282.650 +2.170 87 281 +39 Hover/Click
Total Volume and Open Interest 18,623 68,798 -72  
Lean Hogs(CME) Weekly Monthly
May25 250502 92.250 93.050 91.900 92.950 +0.550 980 4,169 -71  
Jun25 250502 98.180 99.900 97.650 99.350 +1.170 25,248 91,815 -3,706 Hover/Click
Jul25 250502 98.950 101.100 98.650 100.700 +1.770 11,285 43,356 -724 Hover/Click
Aug25 250502 97.550 99.500 97.200 99.130 +1.800 8,096 38,229 -92 Hover/Click
Oct25 250502 82.500 84.250 82.350 83.850 +1.420 5,027 42,722 +472 Hover/Click
Dec25 250502 75.880 77.350 75.730 77.050 +1.170 4,121 30,259 +455 Hover/Click
Feb26 250502 79.630 80.880 79.550 80.600 +0.850 1,741 10,601 +303 Hover/Click
Apr26 250502 83.750 84.600 83.680 84.380 +0.580 601 3,269 +84 Hover/Click
Total Volume and Open Interest 57,166 265,166 -3,222  
Class III Milk(CME) Weekly Monthly
May25 250502 18.46 18.58 18.37 18.49 +0.09 410 4,835 -50 Hover/Click
Jun25 250502 17.79 18.04 17.76 17.86 +0.12 894 4,833 -34 Hover/Click
Jul25 250502 18.22 18.36 18.12 18.20 +0.06 208 1,982 -55 Hover/Click
Aug25 250502 18.39 18.53 18.37 18.43 +0.08 66 1,396 -6 Hover/Click
Sep25 250502 18.58 18.63 18.55 18.61 +0.06 11 1,270 -3 Hover/Click
Oct25 250502 18.50 18.55 18.49 18.54 +0.03 14 1,021 +0 Hover/Click
Nov25 250502 18.32 18.33 18.23 18.33 +0.03 12 1,291 -8 Hover/Click
Dec25 250502 18.11 18.16 18.00 18.11 -0.04 5 1,032 +0 Hover/Click
Jan26 250502 17.94 18.05 17.94 18.04 -0.06 2 286 +0 Hover/Click
Feb26 250502 17.99 18.00 17.94 17.95 +0.01 1 274 -1 Hover/Click
Mar26 250502 17.99 17.99 17.99 17.99 +0.02 1 269 +0 Hover/Click
Apr26 250502 17.95 17.95 17.95 17.95 unch 0 198 +0 Hover/Click
May26 250502 17.95 17.95 17.95 17.95 unch 0 177 +0 Hover/Click
Total Volume and Open Interest 1,624 19,257 -157  
Cocoa(ICE) Weekly Monthly
May25 250502 9127 9127 9127 9127 +154 0 21 +0 Hover/Click
Jul25 250502 8743 9154 8620 8877 +134 5,520 40,191 +345 Hover/Click
Sep25 250502 8480 8830 8326 8580 +161 3,420 18,942 -155 Hover/Click
Dec25 250502 8028 8288 7877 8111 +171 1,383 21,958 +111 Hover/Click
Mar26 250502 7527 7856 7513 7724 +173 518 6,750 +50 Hover/Click
May26 250502 7442 7683 7442 7589 +170 103 932 +6 Hover/Click
Jul26 250502 7383 7563 7318 7475 +165 97 659 -7 Hover/Click
Total Volume and Open Interest 11,107 90,036 +378  
Coffee "C"(ICE) Weekly Monthly
May25 250502 395.40 395.40 395.40 395.40 -0.30 1 385 -17 Hover/Click
Jul25 250502 386.70 392.75 381.75 385.40 +0.75 14,291 71,280 -1,546 Hover/Click
Sep25 250502 379.70 385.55 375.30 378.70 +1.20 6,665 37,250 -512 Hover/Click
Dec25 250502 371.30 376.15 366.60 370.15 +1.50 3,799 23,685 +106 Hover/Click
Mar26 250502 364.55 369.00 359.95 363.40 +1.40 1,228 10,862 +194 Hover/Click
May26 250502 356.05 360.15 351.55 354.90 +1.75 430 3,686 -18 Hover/Click
Total Volume and Open Interest 26,888 154,235 -1,738  
Orange Juice(ICE) Weekly Monthly
May25 250502 295.65 295.65 282.90 282.90 +9.20 1 404 -10 Hover/Click
Jul25 250502 268.35 268.35 250.25 255.10 -9.90 406 5,256 -15 Hover/Click
Sep25 250502 256.70 257.40 247.70 251.05 -8.65 106 2,078 -20 Hover/Click
Nov25 250502 248.85 254.10 248.85 249.50 -8.00 81 642 +37 Hover/Click
Jan26 250502 246.80 246.80 246.80 246.80 -8.20 11 275 +1 Hover/Click
Mar26 250502 244.20 244.20 244.20 244.20 -8.25 0 24 +0 Hover/Click
Total Volume and Open Interest 605 8,687 -7  
Sugar #11(ICE) Weekly Monthly
Jul25 250502 17.23 17.29 16.97 17.20 +0.04 60,063 348,616 -3,058 Hover/Click
Oct25 250502 17.35 17.44 17.14 17.35 +0.02 33,031 161,123 +3,087 Hover/Click
Mar26 250502 17.76 17.84 17.54 17.74 +0.01 20,126 116,403 -6 Hover/Click
May26 250502 17.12 17.17 16.90 17.06 -0.01 5,844 57,723 -561 Hover/Click
Jul26 250502 16.87 16.92 16.66 16.82 unch 4,095 37,660 +558 Hover/Click
Oct26 250502 16.93 16.99 16.75 16.91 +0.02 2,182 32,010 +82 Hover/Click
Mar27 250502 17.30 17.38 17.15 17.29 +0.02 1,013 15,807 -46 Hover/Click
May27 250502 17.01 17.03 16.82 16.96 +0.04 753 7,201 +45 Hover/Click
Jul27 250502 16.89 16.91 16.70 16.86 +0.06 578 9,211 +65 Hover/Click
Total Volume and Open Interest 127,951 792,311 +198  
London Cocoa(LCE) Weekly Monthly
May25 250502 6350 6500 6275 6334 -26 1,433 11,759 -1,513 Hover/Click
Jul25 250502 6371 6510 6267 6328 -43 3,162 32,126 -188 Hover/Click
Sep25 250502 6153 6301 6087 6160 -18 2,072 30,053 +346 Hover/Click
Dec25 250502 5700 5834 5669 5739 +20 1,140 27,088 -320 Hover/Click
Mar26 250502 5424 5546 5401 5479 +43 458 15,494 +50 Hover/Click
May26 250502 5364 5463 5329 5404 +45 227 3,518 +2 Hover/Click
Jul26 250502 5280 5391 5275 5348 +47 139 2,183 +25 Hover/Click
Total Volume and Open Interest 8,705 126,275 -1,557  
London Sugar(LCE) Weekly Monthly
Aug25 250502 495.20 495.90 488.10 489.70 -4.10 7,122 54,940 +1,075 Hover/Click
Oct25 250502 484.10 484.80 477.50 479.30 -3.50 2,203 17,369 +556 Hover/Click
Dec25 250502 480.00 480.60 474.50 477.10 -1.80 1,528 8,221 +251 Hover/Click
Mar26 250502 481.80 482.30 476.80 480.30 -0.60 811 7,008 +111 Hover/Click
May26 250502 479.00 480.80 476.30 479.90 +0.70 198 3,467 +67 Hover/Click
Total Volume and Open Interest 12,032 95,285 +2,098  
Cotton(ICE) Weekly Monthly
May25 250502 70.18 70.18 70.18 70.18 +4.57 0 5 +0 Hover/Click
Jul25 250502 65.89 68.48 65.71 68.41 +2.75 15,995 107,174 +168 Hover/Click
Oct25 250502 69.15 69.91 69.09 69.91 +2.59 32 126 +1 Hover/Click
Dec25 250502 67.63 69.76 67.51 69.71 +2.28 9,053 86,169 -286 Hover/Click
Mar26 250502 68.76 70.93 68.76 70.85 +2.20 2,020 12,556 +328 Hover/Click
May26 250502 69.91 71.86 69.91 71.78 +2.20 409 2,743 +33 Hover/Click
Total Volume and Open Interest 27,874 213,773 +260  
Crude Oil(NYM) Weekly Monthly
Jun25 250502 58.99 59.87 57.74 58.29 -0.95 364,216 297,188 -6,098 Hover/Click
Jul25 250502 58.40 59.29 57.22 57.83 -0.85 191,138 226,780 +4,207 Hover/Click
Aug25 250502 57.97 58.83 56.85 57.48 -0.76 104,902 121,329 -8,156 Hover/Click
Sep25 250502 57.60 58.46 56.55 57.21 -0.69 89,757 150,191 +4,151 Hover/Click
Oct25 250502 57.37 58.20 56.36 57.05 -0.62 43,916 89,594 +3,371 Hover/Click
Nov25 250502 57.37 58.07 56.30 57.00 -0.56 30,809 77,755 -225 Hover/Click
Dec25 250502 57.22 58.03 56.32 57.04 -0.50 102,808 231,432 +425 Hover/Click
Jan26 250502 57.15 57.99 56.52 57.11 -0.45 14,632 47,562 +658 Hover/Click
Feb26 250502 57.74 57.94 56.51 57.21 -0.41 8,347 31,330 +653 Hover/Click
Mar26 250502 57.92 58.07 56.72 57.34 -0.37 14,398 65,977 +542 Hover/Click
Apr26 250502 58.11 58.14 57.24 57.49 -0.33 2,260 22,438 +41 Hover/Click
May26 250502 58.14 58.17 57.40 57.66 -0.31 1,993 23,613 +303 Hover/Click
Jun26 250502 57.84 58.49 57.12 57.83 -0.28 24,488 113,224 -382 Hover/Click
Jul26 250502 57.94 58.52 57.30 57.94 -0.27 777 23,770 -42 Hover/Click
Aug26 250502 58.06 58.06 57.90 58.06 -0.24 405 13,669 +154 Hover/Click
Sep26 250502 57.76 58.51 57.69 58.18 -0.22 603 31,785 +73 Hover/Click
Total Volume and Open Interest 1,054,207 1,947,599 -180  
e-miNY Crude Oil(NYM)
Jun25 250502 58.975 59.850 57.725 58.300 -0.950 6,762 1,665 -42  
Jul25 250502 58.225 59.275 57.225 57.825 -0.850 1,274 644 +54  
Aug25 250502 58.300 58.800 56.900 57.475 -0.775 139 94 +14  
Sep25 250502 57.300 58.125 56.900 57.200 -0.700 8 17 +2  
Oct25 250502 58.050 58.100 57.050 57.050 -0.625 3 7 +0  
Nov25 250502 57.000 57.000 57.000 57.000 -0.550 0 11 +0  
Dec25 250502 56.950 57.050 56.950 57.050 -0.500 9 81 +4  
Jan26 250502 57.100 57.100 57.100 57.100 -0.450 0 6 +0  
Feb26 250502 57.200 57.200 57.200 57.200 -0.425        
Mar26 250502 57.350 57.350 57.350 57.350 -0.350        
Total Volume and Open Interest 8,195 2,542 +32  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250502 200.51 202.70 197.60 199.32 -1.88 72,546 124,534 +439 Hover/Click
Jul25 250502 198.99 201.19 196.21 197.83 -1.93 47,154 60,076 +982 Hover/Click
Aug25 250502 199.35 201.56 196.67 198.22 -2.00 24,970 40,792 +52 Hover/Click
Sep25 250502 200.05 202.36 197.59 199.14 -1.98 16,917 26,126 +46 Hover/Click
Oct25 250502 200.94 203.15 198.49 200.08 -1.93 6,138 14,232 +99 Hover/Click
Nov25 250502 202.85 203.72 199.17 200.78 -1.84 4,204 12,106 +379 Hover/Click
Dec25 250502 202.42 204.10 199.64 201.23 -1.78 8,620 26,336 -282 Hover/Click
Jan26 250502 204.25 204.57 200.26 201.79 -1.73 1,611 8,770 -72 Hover/Click
Feb26 250502 204.06 204.26 200.52 201.66 -1.66 936 3,731 +76 Hover/Click
Mar26 250502 201.77 202.52 199.68 200.82 -1.59 881 6,718 +248 Hover/Click
Apr26 250502 200.03 201.12 198.36 199.55 -1.51 250 2,372 +10 Hover/Click
May26 250502 198.00 199.13 197.98 199.13 -1.43 181 1,722 -6 Hover/Click
Jun26 250502 200.92 201.21 197.67 199.12 -1.33 944 7,546 +44 Hover/Click
Jul26 250502 199.00 200.13 199.00 199.99 -1.27 113 759 +12 Hover/Click
Total Volume and Open Interest 186,489 349,985 +2,324  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250502 203.90 206.24 200.42 201.99 -2.93 70,973 124,238 -3,244 Hover/Click
Jul25 250502 201.35 203.50 197.90 199.53 -2.63 53,483 82,349 +3,383 Hover/Click
Aug25 250502 197.86 200.14 194.82 196.45 -2.40 23,723 47,916 -1,791 Hover/Click
Sep25 250502 193.81 196.17 191.00 192.59 -2.31 18,915 51,085 -192 Hover/Click
Oct25 250502 180.77 181.31 176.49 178.21 -1.92 8,477 24,379 -67 Hover/Click
Nov25 250502 175.06 176.68 171.90 173.68 -1.77 5,266 15,198 +94 Hover/Click
Dec25 250502 173.00 173.38 169.03 170.66 -1.61 5,999 28,618 +64 Hover/Click
Jan26 250502 170.52 171.72 168.63 169.76 -1.47 1,363 6,689 -122 Hover/Click
Feb26 250502 171.64 172.32 169.23 170.55 -1.36 791 1,535 +21 Hover/Click
Mar26 250502 173.68 174.12 171.05 172.45 -1.33 726 998 +19 Hover/Click
Total Volume and Open Interest 191,289 391,432 -1,654  
e-miNY RBOB Gasoline(NYM)
Jun25 250502 201.99 201.99 201.99 201.99 -2.93 0 3 +0  
Jul25 250502 199.53 199.53 199.53 199.53 -2.63        
Aug25 250502 196.45 196.45 196.45 196.45 -2.40        
Sep25 250502 192.59 192.59 192.59 192.59 -2.31        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun25 250502 3.446 3.673 3.418 3.630 +0.151 159,640 152,780 -1,887 Hover/Click
Jul25 250502 3.755 3.993 3.744 3.950 +0.153 107,512 198,795 -1,758 Hover/Click
Aug25 250502 3.850 4.085 3.842 4.040 +0.148 36,705 76,632 +1,997 Hover/Click
Sep25 250502 3.836 4.069 3.830 4.023 +0.145 31,147 121,832 -762 Hover/Click
Oct25 250502 3.902 4.132 3.900 4.086 +0.137 37,354 108,373 -489 Hover/Click
Nov25 250502 4.247 4.447 4.235 4.409 +0.131 15,887 75,180 +560 Hover/Click
Dec25 250502 4.726 4.916 4.726 4.881 +0.117 12,742 68,891 +387 Hover/Click
Jan26 250502 4.996 5.185 4.995 5.149 +0.115 23,016 120,154 +22 Hover/Click
Feb26 250502 4.720 4.867 4.692 4.829 +0.095 7,805 42,989 -313 Hover/Click
Mar26 250502 4.171 4.321 4.169 4.288 +0.089 16,453 80,244 +254 Hover/Click
Apr26 250502 3.850 3.970 3.849 3.945 +0.064 19,212 78,642 +12 Hover/Click
May26 250502 3.864 3.963 3.852 3.941 +0.053 6,378 33,314 +674 Hover/Click
Jun26 250502 4.009 4.099 3.990 4.078 +0.053 2,600 13,073 +173 Hover/Click
Jul26 250502 4.162 4.250 4.148 4.230 +0.051 2,517 23,964 +471 Hover/Click
Aug26 250502 4.186 4.282 4.182 4.263 +0.050 1,875 13,240 +385 Hover/Click
Sep26 250502 4.127 4.227 4.127 4.207 +0.049 2,846 16,987 -605 Hover/Click
Total Volume and Open Interest 503,196 1,488,907 +411  
Brent Crude Oil(ICE) Weekly Monthly
Jul25 250502 61.82 62.72 60.69 61.29 -0.84 449,037 587,561 -10,454 Hover/Click
Aug25 250502 61.42 62.30 60.32 60.93 -0.79 275,780 357,456 +14,989 Hover/Click
Sep25 250502 61.13 61.98 60.07 60.70 -0.73 205,151 298,847 -3,650 Hover/Click
Oct25 250502 60.94 61.79 59.95 60.60 -0.67 98,345 176,505 +2,575 Hover/Click
Nov25 250502 60.89 61.71 59.94 60.62 -0.60 45,871 126,668 -66 Hover/Click
Dec25 250502 60.92 61.69 59.99 60.68 -0.54 145,676 279,781 -1,126 Hover/Click
Jan26 250502 60.95 61.69 60.10 60.78 -0.48 18,335 73,444 +466 Hover/Click
Feb26 250502 61.56 61.76 60.22 60.91 -0.42 17,111 70,623 +990 Hover/Click
Mar26 250502 61.13 61.84 60.36 61.06 -0.38 22,365 67,635 +397 Hover/Click
Apr26 250502 61.25 61.92 60.58 61.21 -0.34 7,180 41,941 +1,421 Hover/Click
May26 250502 61.39 62.04 60.74 61.37 -0.32 2,670 40,475 +231 Hover/Click
Jun26 250502 61.53 62.18 60.85 61.53 -0.30 28,956 139,425 +782 Hover/Click
Jul26 250502 61.69 61.69 61.26 61.65 -0.28 2,780 25,941 +1,085 Hover/Click
Aug26 250502 61.82 61.82 61.77 61.77 -0.27 1,198 20,862 +246 Hover/Click
Total Volume and Open Interest 1,404,163 2,849,408 +17,248  
Gas Oil(ICE) Weekly Monthly
May25 250502 591.00 597.25 582.50 585.75 -4.25 83,082 98,713 -32,145 Hover/Click
Jun25 250502 586.50 593.00 578.50 581.75 -3.50 173,687 261,553 +20,347 Hover/Click
Jul25 250502 582.00 588.25 574.00 577.50 -3.00 89,007 142,560 +6,100 Hover/Click
Aug25 250502 580.75 587.00 573.25 576.25 -3.25 51,049 101,052 +591 Hover/Click
Sep25 250502 582.50 588.50 575.00 578.00 -3.25 38,248 96,398 -1,258 Hover/Click
Oct25 250502 585.25 591.00 577.75 580.50 -3.00 13,870 55,959 +144 Hover/Click
Nov25 250502 586.50 588.50 576.50 579.25 -3.00 7,209 36,385 +841 Hover/Click
Dec25 250502 581.50 587.00 574.25 576.75 -3.25 35,977 101,056 -1,176 Hover/Click
Jan26 250502 586.25 586.50 575.50 577.50 -3.25 2,291 29,416 -45 Hover/Click
Feb26 250502 586.00 587.50 577.75 579.25 -3.00 1,919 20,027 -120 Hover/Click
Total Volume and Open Interest 515,111 1,112,962 -5,503  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250502 58.95 59.85 57.76 58.29 -0.95 52,968 98,201 -3,289 Hover/Click
Jul25 250502 58.41 59.27 57.25 57.83 -0.85 76,333 88,119 -973 Hover/Click
Aug25 250502 58.11 58.80 56.95 57.48 -0.76 69,944 51,006 -257 Hover/Click
Sep25 250502 57.89 58.36 56.66 57.21 -0.69 85,284 83,058 +751 Hover/Click
Oct25 250502 57.65 57.85 56.56 57.05 -0.62 59,705 41,598 +632 Hover/Click
Nov25 250502 57.73 57.73 56.54 57.00 -0.56 25,586 32,559 +1,100 Hover/Click
Dec25 250502 57.72 57.72 56.57 57.04 -0.50 31,944 130,487 -126 Hover/Click
Jan26 250502 56.63 57.20 56.63 57.11 -0.45 3,645 13,801 +3 Hover/Click
Feb26 250502 56.73 57.29 56.73 57.21 -0.41 874 8,037 +114 Hover/Click
Mar26 250502 56.86 57.44 56.86 57.34 -0.37 1,759 8,661 +164 Hover/Click
Apr26 250502 57.01 57.59 57.01 57.49 -0.33 1,509 5,024 +274 Hover/Click
May26 250502 57.76 57.76 57.66 57.66 -0.31 324 5,431 -85 Hover/Click
Jun26 250502 57.35 58.20 57.35 57.83 -0.28 5,816 62,394 +363 Hover/Click
Jul26 250502 57.94 57.94 57.94 57.94 -0.27 88 5,272 +25 Hover/Click
Aug26 250502 58.06 58.06 58.06 58.06 -0.24 51 4,161 +25 Hover/Click
Sep26 250502 58.18 58.18 58.18 58.18 -0.22 157 9,514 +15 Hover/Click
Total Volume and Open Interest 423,962 775,264 -714  
US Dollar Index(ICE) Weekly Monthly
Jun25 250502 99.975 100.140 99.195 99.840 -0.215 20,880 31,870 -1,076 Hover/Click
Sep25 250502 99.695 99.705 98.880 99.470 -0.260 88 650 +36 Hover/Click
Dec25 250502 99.130 99.130 99.130 99.130 -0.260 0 1 +0 Hover/Click
Total Volume and Open Interest 20,968 32,521 -1,040  
Australian Dollar(CME) Weekly Monthly
Jun25 250502 63.87 64.74 63.84 64.47 +0.57 83,874 182,764 +393 Hover/Click
Sep25 250502 64.08 64.81 63.95 64.55 +0.58 69 552 +5 Hover/Click
Dec25 250502 64.19 64.85 64.19 64.64 +0.58 5 354 +5 Hover/Click
Total Volume and Open Interest 83,953 184,302 +406  
British Pound(CME) Weekly Monthly
Jun25 250502 132.81 133.34 132.56 132.77 -0.03 69,119 179,553 -1,530 Hover/Click
Sep25 250502 133.01 133.40 132.79 132.84 -0.01 96 8,379 +52 Hover/Click
Dec25 250502 133.02 133.38 132.89 132.89 +0.02 2 227 +0 Hover/Click
Total Volume and Open Interest 69,382 188,903 -1,387  
Canadian Dollar(CME) Weekly Monthly
Jun25 250502 72.35 72.84 72.34 72.56 +0.17 68,179 245,919 -370 Hover/Click
Sep25 250502 72.68 73.15 72.68 72.89 +0.18 85 2,403 -17 Hover/Click
Dec25 250502 73.38 73.38 73.18 73.18 +0.18 0 1,169 +0 Hover/Click
Mar26 250502 73.56 73.67 73.22 73.44 +0.19 0 66 +0 Hover/Click
Total Volume and Open Interest 68,415 250,178 -376  
Japanese Yen(CME) Weekly Monthly
Jun25 250502 69.09 69.90 68.84 69.27 +0.30 200,203 358,055 -1,821 Hover/Click
Sep25 250502 69.83 70.59 69.52 69.97 +0.32 699 11,203 +61 Hover/Click
Dec25 250502 70.16 71.08 70.16 70.61 +0.35 84 2,773 +11 Hover/Click
Total Volume and Open Interest 201,188 372,907 -1,729  
Swiss Franc(CME) Weekly Monthly
Jun25 250502 121.15 122.50 120.84 121.53 +0.64 20,114 70,115 -870 Hover/Click
Sep25 250502 122.40 123.80 122.40 122.88 +0.67 15 215 -14 Hover/Click
Dec25 250502 124.60 125.05 124.18 124.18 +0.70 1 317 -1 Hover/Click
Total Volume and Open Interest 20,130 70,672 -885  
EuroFX(CME) Weekly Monthly
Jun25 250502 113.22 114.12 113.04 113.30 +0.13 137,025 708,940 -2,655 Hover/Click
Sep25 250502 114.04 114.77 113.73 113.97 +0.15 1,581 16,568 -65 Hover/Click
Dec25 250502 114.51 115.40 114.33 114.61 +0.18 25 3,229 +1 Hover/Click
Total Volume and Open Interest 139,810 736,884 -2,857  
Mexican Peso(CME) Weekly Monthly
Jun25 250502 507.25 508.75 504.75 506.88 -0.38 23,453 128,464 -543 Hover/Click
Sep25 250502 501.25 502.13 499.75 501.25 -0.13 0 54 +0 Hover/Click
Total Volume and Open Interest 23,453 128,693 -543  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250502 59.1500 59.8600 59.1200 59.5100 +0.3500 28,167 62,561 +179 Hover/Click
Sep25 250502 59.5800 60.0200 59.3100 59.7000 +0.3700 8 74 +6 Hover/Click
Total Volume and Open Interest 28,175 62,664 +185  
Brazilian Real(CME) Weekly Monthly
Jun25 250502 175.30 176.55 175.10 175.75 +0.40 2,955 84,054 +310 Hover/Click
Jul25 250502 174.05 175.30 173.95 174.60 +0.45 0 67 +0  
Aug25 250502 173.35 173.35 173.35 173.35 +0.70        
Sep25 250502 172.05 172.05 172.05 172.05 +0.70       Hover/Click
Total Volume and Open Interest 2,955 84,121 +310  
Bitcoin RR(CME) Weekly Monthly
May25 250502 97245 98615 96885 97505 +300 9,122 23,848 +1,047 Hover/Click
Jun25 250502 97730 99355 97535 98140 +310 1,056 4,146 +454 Hover/Click
Jul25 250502 99165 99800 98165 98745 +325 26 183 +3 Hover/Click
Aug25 250502 99370 100355 98850 99370 +360 0 40 +0 Hover/Click
Sep25 250502 99895 100870 99385 99895 +360 0 56 +0 Hover/Click
Total Volume and Open Interest 10,205 28,286 +1,505  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250502 116~010 116~140 114~240 114~290 -0~310 353,634 1,781,115 -378 Hover/Click
Sep25 250502 115~240 116~020 114~140 114~180 -0~310 808 6,056 +206 Hover/Click
Dec25 250502 114~220 115~140 114~000 114~060 -0~310 0 124 +0 Hover/Click
Total Volume and Open Interest 354,442 1,787,295 -172  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250502 111~295 112~015 111~020 111~050 -0~225 1,858,910 4,921,033 +10,787 Hover/Click
Sep25 250502 112~020 112~050 111~060 111~080 -0~230 6,528 28,888 +2,739 Hover/Click
Dec25 250502 111~080 111~285 111~015 111~040 -0~230 5 59 +0 Hover/Click
Total Volume and Open Interest 1,865,443 4,949,980 +13,526  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250502 108~300 109~002 108~096 108~114 -0~176 1,499,863 6,957,391 +62,189 Hover/Click
Sep25 250502 108~314 109~040 108~140 108~154 -0~176 30,681 71,233 +18,653 Hover/Click
Dec25 250502 108~170 108~170 108~170 108~170 -0~176       Hover/Click
Total Volume and Open Interest 1,530,544 7,028,624 +80,842  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250502 103~287 103~296 103~200 103~202 -0~087 881,801 4,177,719 +42,607 Hover/Click
Sep25 250502 104~047 104~071 103~292 103~293 -0~092 5,774 7,247 +3,006 Hover/Click
Dec25 250502 104~027 104~027 104~027 104~027 -0~092       Hover/Click
Total Volume and Open Interest 887,575 4,184,966 +45,613  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250502 96.020 96.035 96.000 96.005 -0.025 89,934 309,380 -4,000  
Sep25 250502 96.340 96.375 96.310 96.330 -0.035 84,848 285,267 +8,758  
Dec25 250502 96.515 96.555 96.470 96.500 -0.040 93,170 328,612 -215  
Mar26 250502 96.610 96.640 96.545 96.575 -0.050 61,762 222,664 -2,036  
Jun26 250502 96.640 96.680 96.575 96.610 -0.050 59,368 243,203 +5,873  
Sep26 250502 96.640 96.685 96.580 96.620 -0.045 47,703 167,090 +661  
Dec26 250502 96.635 96.680 96.575 96.615 -0.035 50,935 173,383 -2,501  
Mar27 250502 96.605 96.650 96.555 96.590 -0.030 28,446 108,274 +685  
Jun27 250502 96.570 96.615 96.520 96.555 -0.025 28,855 83,682 +3,092  
Sep27 250502 96.530 96.580 96.485 96.520 -0.020 19,645 64,155 +900  
Dec27 250502 96.490 96.535 96.445 96.480 -0.020 14,899 63,786 +292  
Mar28 250502 96.445 96.495 96.405 96.440 -0.015 17,393 47,584 -462  
Jun28 250502 96.405 96.450 96.360 96.395 -0.015 12,157 25,558 -594  
Sep28 250502 96.360 96.405 96.320 96.350 -0.020 7,458 22,215 -421  
Dec28 250502 96.315 96.360 96.275 96.305 -0.020 5,657 19,494 +131  
Mar29 250502 96.250 96.315 96.225 96.260 -0.015 3,210 13,798 -127  
Jun29 250502 96.220 96.265 96.180 96.210 -0.020 1,762 14,379 +112  
Sep29 250502 96.160 96.215 96.130 96.160 -0.020 2,297 13,192 -137  
Total Volume and Open Interest 649,589 2,484,372 +7,336  
Ultra T-Bond(CBOT)
Jun25 250502 120~10 120~27 118~24 118~29 -1~04 282,240 1,883,185 +1,670  
Sep25 250502 119~00 120~18 118~18 118~22 -1~04 13 137 +1  
Dec25 250502 119~28 119~28 119~28 119~28 -1~04        
Total Volume and Open Interest 282,253 1,883,322 +1,671  
Ultra 10-Yr T-Note(CBOT)
Jun25 250502 114~120 114~180 113~115 113~140 -0~270 472,811 2,288,203 -8,482  
Sep25 250502 113~150 114~125 113~085 113~105 -0~255 2 4 +2  
Dec25 250502 113~215 113~215 113~215 113~215 -0~255        
Total Volume and Open Interest 472,813 2,288,207 -8,480  
30 Day Federal Funds(CBOT)
May25 250502 95.683 95.685 95.673 95.675 -0.010 110,080 746,392 +3,409  
Jun25 250502 95.740 95.745 95.705 95.710 -0.030 52,817 241,768 +14,385  
Jul25 250502 95.835 95.835 95.755 95.765 -0.065 112,876 293,840 -3,105  
Aug25 250502 96.035 96.035 95.920 95.930 -0.095 100,689 198,640 +6,704  
Sep25 250502 96.125 96.125 96.005 96.015 -0.100 12,046 71,650 +2,018  
Oct25 250502 96.260 96.260 96.130 96.140 -0.110 43,855 97,601 -550  
Total Volume and Open Interest 488,921 1,839,126 +19,733  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250502 141.42 141.45 141.04 141.28 -0.08 1,099 7,025 +5 Hover/Click
Sep25 250502 140.75 140.75 140.75 140.75 -0.08 0 7 +0 Hover/Click
Dec25 250502 140.75 140.75 140.75 140.75 -0.08       Hover/Click
Total Volume and Open Interest 1,099 7,032 +5  
Euro-Buxl(EUREX)
Jun25 250502 124.00 124.04 121.92 122.30 -1.80 144,195 268,179 +10,252  
Sep25 250502 123.06 123.06 121.68 121.68 -1.84 11 796 +4  
Dec25 250502 121.26 121.26 121.26 121.26 -2.00        
Total Volume and Open Interest 144,206 268,975 +10,256  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250502 131.75 131.81 130.83 131.05 -0.73 1,086,233 1,534,109 +58,685 Hover/Click
Sep25 250502 131.43 131.43 130.70 130.86 -0.71 144 1,236 +85 Hover/Click
Dec25 250502 129.91 129.91 129.91 129.91 -0.75 0 3 +0 Hover/Click
Total Volume and Open Interest 1,086,377 1,535,348 +58,770  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250502 119.60 119.65 119.08 119.22 -0.41 781,453 1,435,378 +69,186 Hover/Click
Sep25 250502 118.40 118.40 118.20 118.21 -0.40 1 121 -2 Hover/Click
Dec25 250502 119.16 119.16 119.16 119.16 -0.29       Hover/Click
Total Volume and Open Interest 781,454 1,435,499 +69,184  
Euro-Schatz(EUREX)
Jun25 250502 107.54 107.57 107.40 107.45 -0.12 749,557 2,435,453 +134,158  
Sep25 250502 107.67 107.67 107.51 107.52 -0.14 193 279 +192  
Dec25 250502 108.05 108.05 108.05 108.05 -0.21        
Total Volume and Open Interest 749,750 2,435,732 +134,350  
3-Mth Euribor(EUREX)
Jun25 250502 98.010 98.010 98.000 98.005 -0.015 1,634 45,442 -36  
Sep25 250502 98.255 98.255 98.220 98.235 -0.035 39,065 32,433 -270  
Dec25 250502 98.335 98.335 98.285 98.310 -0.050 5,861 32,262 +1,670  
Total Volume and Open Interest 78,858 233,690 +1,303  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250502 93~11 93~30 92~27 93~05 -0~12 99,049 1,051,303 +1,051 Hover/Click
Sep25 250502 93~06 93~06 93~06 93~06 -0~12 9 38 +5 Hover/Click
Total Volume and Open Interest 99,058 1,051,341 +1,056  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250502 98.015 98.015 97.995 98.005 -0.010 0 829,694 +4,225  
Sep25 250502 98.260 98.265 98.215 98.230 -0.035 0 750,239 +5,041  
Dec25 250502 98.350 98.360 98.285 98.305 -0.050 0 700,091 -1,625  
Total Volume and Open Interest 0 5,188,289 +30,517  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250502 96.30 96.31 96.27 96.29 -0.01 41,568 335,491 +3,948  
Sep25 250502 96.74 96.76 96.68 96.71 -0.03 43,221 292,084 -3,550  
Dec25 250502 96.93 96.96 96.87 96.90 -0.03 33,981 288,721 +955  
Mar26 250502 97.00 97.03 96.95 96.96 -0.04 19,022 188,857 +1,681  
Jun26 250502 97.02 97.05 96.96 96.97 -0.05 15,313 155,952 +1,462  
Sep26 250502 97.02 97.04 96.95 96.96 -0.05 9,331 96,630 +232  
Dec26 250502 96.99 97.01 96.91 96.93 -0.05 5,284 79,811 +849  
Mar27 250502 96.93 96.95 96.87 96.87 -0.06 3,862 42,078 +403  
Jun27 250502 96.88 96.88 96.80 96.80 -0.05 293 3,936 +189  
Sep27 250502 96.72 96.72 96.72 96.72 -0.04 35 392 +34  
Total Volume and Open Interest 171,917 1,484,967 +6,203  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250502 95.83 95.84 95.76 95.79 -0.03 175,140 1,188,112 -5,231  
Sep25 250502 95.79 95.79 95.79 95.79 -0.03        
Total Volume and Open Interest 175,140 1,188,112 -5,231  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250502 96.72 96.73 96.64 96.68 -0.03 211,310 1,006,023 +10,344  
Sep25 250502 96.68 96.68 96.68 96.68 -0.03        
Total Volume and Open Interest 211,310 1,006,023 +10,344  
Gold(CMX) Weekly Monthly
Jun25 250502 3247.6 3277.0 3229.5 3243.3 +21.1 214,691 314,997 -7,711 Hover/Click
Aug25 250502 3276.6 3304.8 3258.0 3271.7 +21.4 12,754 73,112 +1,868 Hover/Click
Oct25 250502 3306.6 3329.4 3286.2 3298.1 +21.6 1,948 11,769 +129 Hover/Click
Dec25 250502 3327.9 3355.8 3311.4 3323.7 +21.6 2,902 31,808 -32 Hover/Click
Feb26 250502 3378.8 3378.8 3349.2 3349.2 +21.9 617 3,007 +17 Hover/Click
Apr26 250502 3367.5 3398.0 3367.4 3372.5 +22.1 280 1,076 +64 Hover/Click
Jun26 250502 3415.2 3415.2 3395.6 3395.6 +22.1 127 395 +20 Hover/Click
Aug26 250502 3418.9 3418.9 3418.9 3418.9 +22.1 105 71 +7 Hover/Click
Oct26 250502 3440.9 3440.9 3440.9 3440.9 +22.0 76 6 -1 Hover/Click
Dec26 250502 3480.3 3480.3 3461.8 3464.0 +21.8 87 63 +13 Hover/Click
Feb27 250502 3489.0 3489.0 3489.0 3489.0 +21.8 0 28 +0 Hover/Click
Apr27 250502 3510.9 3510.9 3510.9 3510.9 +21.8       Hover/Click
Total Volume and Open Interest 236,137 439,159 -3,692  
Silver(CMX) Weekly Monthly
May25 250502 3238.5 3267.5 3191.0 3198.9 -20.0 556 1,400 -693 Hover/Click
Jul25 250502 3263.0 3297.5 3212.0 3225.9 -21.0 43,163 111,036 +114 Hover/Click
Sep25 250502 3294.5 3326.0 3243.0 3254.9 -20.8 1,637 12,772 -17 Hover/Click
Dec25 250502 3348.0 3362.0 3285.5 3294.9 -20.1 929 7,526 +80 Hover/Click
Mar26 250502 3336.0 3395.0 3326.0 3332.4 -19.9 258 922 +69 Hover/Click
May26 250502 3356.3 3356.3 3356.3 3356.3 -19.7 130 138 -3 Hover/Click
Jul26 250502 3380.1 3380.1 3380.1 3380.1 -20.2 84 34 +10 Hover/Click
Total Volume and Open Interest 47,807 137,500 -356  
Platinum(NYMEX) Weekly Monthly
Jul25 250502 973.6 983.5 964.0 966.1 -1.0 22,446 67,965 -356 Hover/Click
Oct25 250502 983.8 992.9 974.7 976.5 -0.6 1,006 7,752 +48 Hover/Click
Jan26 250502 991.8 999.9 983.3 984.8 -0.4 294 794 -2 Hover/Click
Apr26 250502 999.0 1004.0 992.4 992.4 -0.1 34 49 +0 Hover/Click
Total Volume and Open Interest 23,873 76,877 -343  
Palladium(NYMEX) Weekly Monthly
Jun25 250502 947.50 961.00 942.50 951.10 +7.30 3,805 19,123 -227 Hover/Click
Sep25 250502 959.50 969.00 953.00 961.50 +7.40 570 2,224 +218 Hover/Click
Dec25 250502 973.50 973.50 971.40 971.40 +7.10 0 129 +0 Hover/Click
Total Volume and Open Interest 4,375 21,491 -9  
Copper(CMX) Weekly Monthly
May25 250502 458.45 467.85 458.40 462.75 +4.65 1,206 4,762 -1,085 Hover/Click
Jul25 250502 463.90 474.35 461.80 467.30 +4.50 32,178 104,249 -717 Hover/Click
Sep25 250502 468.10 478.85 467.30 472.20 +4.60 3,480 29,016 -238 Hover/Click
Dec25 250502 474.10 484.60 473.20 478.05 +4.80 2,714 27,803 +522 Hover/Click
Mar26 250502 483.25 488.20 481.00 483.05 +4.95 1,122 6,678 +177 Hover/Click
Total Volume and Open Interest 41,584 189,978 -1,042  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250502 40820 41506 40766 41427 +572 78,630 76,820 -452 Hover/Click
Sep25 250502 41116 41789 41049 41719 +591 98 466 +8 Hover/Click
Dec25 250502 41677 42010 41351 41992 +598 12 135 +2 Hover/Click
Mar26 250502 42316 42316 42316 42316 +572 0 1 +0 Hover/Click
Total Volume and Open Interest 78,740 77,422 -442  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250502 40810 41507 40766 41427 +572 128,570 25,580 +119 Hover/Click
Sep25 250502 41113 41789 41054 41719 +591 325 765 +28 Hover/Click
Dec25 250502 41810 42037 41351 41992 +598 3 44 +2 Hover/Click
Mar26 250502 42316 42316 42316 42316 +572       Hover/Click
Total Volume and Open Interest 128,898 26,389 +149  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250502 5608.50 5724.75 5601.00 5709.00 +85.75 1,388,619 2,099,296 -6,533 Hover/Click
Sep25 250502 5652.75 5774.75 5646.00 5757.00 +87.75 4,519 42,033 +2,035 Hover/Click
Dec25 250502 5697.00 5815.00 5692.25 5801.00 +89.50 22 3,909 +0 Hover/Click
Mar26 250502 5808.00 5848.00 5753.50 5848.00 +94.00 0 563 +0 Hover/Click
Total Volume and Open Interest 1,393,247 2,146,602 -4,499  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250502 5608.00 5724.50 5600.75 5709.00 +85.75 1,336,423 172,326 +3,821 Hover/Click
Sep25 250502 5652.75 5773.25 5645.25 5757.00 +87.75 2,674 3,964 +88 Hover/Click
Dec25 250502 5700.00 5814.25 5693.75 5801.00 +89.50 132 294 +27 Hover/Click
Mar26 250502 5820.00 5848.00 5820.00 5848.00 +94.00 1 23 +1 Hover/Click
Total Volume and Open Interest 1,339,232 176,610 +3,939  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250502 19782.50 20276.75 19749.50 20195.25 +324.50 588,901 249,872 -341 Hover/Click
Sep25 250502 19977.25 20474.25 19939.25 20392.00 +332.75 844 1,745 +126 Hover/Click
Dec25 250502 20139.50 20633.00 20132.50 20579.75 +328.75 6 73 +1 Hover/Click
Total Volume and Open Interest 589,751 251,705 -214  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250502 19781.75 20277.00 19748.25 20195.25 +324.50 1,760,765 197,927 +4,193 Hover/Click
Sep25 250502 19971.50 20473.00 19939.25 20392.00 +332.75 4,554 3,758 +72 Hover/Click
Dec25 250502 20181.00 20642.00 20132.25 20579.75 +328.75 109 256 +11 Hover/Click
Total Volume and Open Interest 1,765,428 201,965 +4,276  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250502 2877.10 2948.80 2876.40 2942.20 +67.90 17,138 42,660 -980 Hover/Click
Sep25 250502 2966.10 2966.10 2966.10 2966.10 +69.20       Hover/Click
Dec25 250502 2988.10 2988.10 2988.10 2988.10 +69.80       Hover/Click
Total Volume and Open Interest 17,138 42,660 -980  
Volatility Index(CBOE)
May25 250502 23.65 23.95 22.45 22.48 -1.09 52,992 108,565 -3,546  
Jun25 250502 23.45 23.56 22.35 22.40 -0.86 37,683 81,498 +3,633  
Jul25 250502 23.25 23.32 22.30 22.33 -0.77 17,889 40,430 +1,116  
Aug25 250502 22.94 23.05 22.15 22.18 -0.70 6,562 18,916 +128  
Total Volume and Open Interest 124,759 280,075 +1,584  
S & P 600(CME)
Jun25 250502 1254.90 1264.80 1254.90 1262.10 +28.00 0 780 +0  
Sep25 250502 1278.80 1278.80 1278.80 1278.80 +28.80        
Total Volume and Open Interest 0 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250502 1980.30 2034.30 1979.60 2026.80 +44.80 208,136 454,022 -335 Hover/Click
Sep25 250502 2014.00 2049.60 1995.40 2042.70 +45.60 336 3,036 +8 Hover/Click
Dec25 250502 2056.80 2057.90 2056.80 2056.80 +45.80 0 123 +0 Hover/Click
Total Volume and Open Interest 208,472 457,181 -327  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250502 1981.90 2034.20 1979.30 2026.80 +44.80 80,204 40,588 -327 Hover/Click
Sep25 250502 1991.40 2049.90 1991.40 2042.70 +45.60 176 574 -7 Hover/Click
Dec25 250502 2040.00 2062.00 2008.50 2056.80 +45.80 0 19 +0 Hover/Click
Total Volume and Open Interest 80,380 41,183 -334  
Nikkei 225(CME)
Jun25 250502 36825 37305 36720 37280 +365 5,241 9,381 -46  
Sep25 250502 37290 37290 37290 37290 +375 1 4 +0  
Total Volume and Open Interest 5,242 9,385 -46  
Nikkei 225(SGX) Weekly Monthly
Jun25 250502 36610 37065 36550 36830 +290 20,682 73,651 -1,132  
Sep25 250502 36680 36830 36680 36830 +320 0 377 +0  
Dec25 250502 36590 36590 36590 36590 +290 0 1,949 +0  
Total Volume and Open Interest 20,682 77,564 -1,132  
Nikkei 225 Mini(JPX)
Jun25 250502 36600 37070 36545 36810 +260 585,286 305,716 -2,282  
Sep25 250502 36575 37050 36530 36810 +290 21,004 9,734 +169  
Dec25 250502 36350 36825 36235 36570 +260 4,027 4,436 +1,001  
Total Volume and Open Interest 624,776 367,961 +20,061  
Nikkei 225(JPX)
Jun25 250502 36600 37070 36540 36810 +260 42,486 176,451 -1,311  
Sep25 250502 36570 37000 36540 36810 +290 494 6,161 -162  
Dec25 250502 36710 36710 36460 36570 +260 7 22,710 -54  
Total Volume and Open Interest 43,001 229,635 -1,165  
Nikkei 225(CME) Yen
Jun25 250502 36745 37235 36645 37215 +370 23,860 34,977 -464  
Sep25 250502 37215 37215 36660 37215 +370 1 762 +1  
Dec25 250502 37235 37235 37235 37235 +385        
Total Volume and Open Interest 23,861 35,741 -463  
Nikkei 225(CME) e-Mini Yen
Jun25 250502 37215 37215 37215 37215 +370        
Sep25 250502 37215 37215 37215 37215 +370        
Dec25 250502 37235 37235 37235 37235 +385        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250502 7624.5 7742.0 7600.0 7707.5 +176.0 44,078 147,951 +3,747  
Jun25 250502 7636.0 7658.0 7636.0 7658.0 +176.0 20 336 -1  
Jul25 250502 7667.5 7667.5 7667.5 7667.5 +175.0        
Sep25 250502 7693.5 7693.5 7693.5 7693.5 +174.0        
Dec25 250502 7704.0 7704.0 7704.0 7704.0 +175.0        
Mar26 250502 7735.0 7735.0 7735.0 7735.0 +176.0        
Total Volume and Open Interest 44,098 148,287 +3,746  
Hang Seng Index(HKFE) Weekly Monthly
May25 250502 22060 22481 21984 22423 +337 74,306 91,732 +549  
Jun25 250502 22002 22400 21925 22347 +347 310 5,748 +41  
Jul25 250502 22367 22367 22367 22367 +336 0 2 +0  
Total Volume and Open Interest 74,652 101,546 -11,614  
DAX(EUREX) Weekly Monthly
Jun25 250502 22799.0 23293.0 22791.0 23193.0 +588.0 36,347 50,094 +2,001  
Sep25 250502 23304.0 23321.0 23304.0 23321.0 +590.0 6 15 -2  
Dec25 250502 23442.0 23442.0 23442.0 23442.0 +598.0 0 1 +0  
Total Volume and Open Interest 36,353 50,110 +1,999  
Mini-DAX(EUREX)
Jun25 250502 22792.0 23292.0 22792.0 23193.0 +588.0 44,802 9,282 +779  
Sep25 250502 22974.0 23400.0 22974.0 23321.0 +590.0 18 44 +4  
Dec25 250502 23442.0 23442.0 23442.0 23442.0 +598.0 2 1 +1  
Total Volume and Open Interest 44,822 9,327 +784  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250502 5142 5257 5142 5235 +128 801,891 2,447,724 +97,793  
Sep25 250502 5182 5270 5182 5255 +129 26 8,284 +2  
Dec25 250502 5259 5259 5259 5259 +129 0 8,503 +0  
Total Volume and Open Interest 801,917 2,466,862 +97,795  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250502 12138 12260 12089 12237 +171 30,400 158,950 +720  
Sep25 250502 12115 12243 12109 12237 +172 5 76 +3  
Dec25 250502 12238 12238 12238 12238 +173 0 15 +0  
Total Volume and Open Interest 30,405 159,042 +723  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250502 8463.50 8636.50 8463.50 8599.00 +100.50 42,422 387,623 -1,062  
Sep25 250502 8598.00 8651.00 8598.00 8618.50 +100.00 20 138 +5  
Dec25 250502 8647.50 8647.50 8647.50 8647.50 +100.00        
Total Volume and Open Interest 42,442 387,761 -1,057  
SPI 200(SFE) Weekly Monthly
Jun25 250502 8157.0 8254.0 8127.0 8248.0 +86.0 37,601 201,553 -1,918  
Sep25 250502 8137.0 8224.0 8107.0 8224.0 +86.0 4 474 +0  
Dec25 250502 8261.0 8261.0 8261.0 8261.0 +86.0        
Total Volume and Open Interest 37,605 202,281 -1,918  
FTSE MIB(ISE)
Jun25 250502 37520.00 37940.00 37350.00 37781.00 +719.00 17,508 103,260 +370  
Sep25 250502 37403.00 37758.00 37403.00 37758.00 +719.00 0 130 +0  
Dec25 250502 37153.00 37481.00 37153.00 37481.00 +719.00 0 1 +0  
Total Volume and Open Interest 17,508 103,391 +370  
KOSPI 200(KFE)
Jun25 250502 338.60 340.40 336.10 339.30 +0.45 169,633 256,482 -1,719  
Sep25 250502 338.05 340.70 336.60 339.85 +0.55 251 12,541 +24  
Dec25 250502 340.00 340.85 338.50 340.85 +0.15 0 9,449 +500  
Total Volume and Open Interest 169,885 285,859 -1,195  
GSCI(CME) Weekly Monthly
May25 250502 519.75 522.65 518.50 520.65 +0.90 4 398 -2  
Jun25 250502 520.25 522.75 518.25 520.25 +1.20        
Jul25 250502 522.75 522.75 522.75 522.75 +6.20        
Total Volume and Open Interest 4 398 -2  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!