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 Tue May 06, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250506 1038.00 1038.00 1030.00 1034.75 -3.25 682 557 -359 Hover/Click
Jul25 250506 1045.25 1046.75 1036.50 1041.25 -4.25 84,103 368,627 -1,698 Hover/Click
Aug25 250506 1039.75 1041.00 1032.25 1035.75 -4.50 9,525 46,233 +361 Hover/Click
Sep25 250506 1018.00 1019.75 1011.00 1015.50 -3.25 6,827 44,143 -86 Hover/Click
Nov25 250506 1019.50 1022.75 1014.00 1019.25 -3.00 37,958 196,154 +693 Hover/Click
Jan26 250506 1033.50 1034.50 1025.75 1031.25 -3.00 12,128 47,804 +3,210 Hover/Click
Mar26 250506 1039.25 1040.00 1031.25 1037.50 -2.25 4,960 36,094 +563 Hover/Click
May26 250506 1048.00 1048.25 1040.00 1045.50 -2.50 1,444 12,415 -27 Hover/Click
Jul26 250506 1054.75 1056.75 1048.75 1053.75 -2.75 1,028 8,311 +295 Hover/Click
Aug26 250506 1045.00 1049.50 1045.00 1049.50 -3.00 10 424 +2 Hover/Click
Sep26 250506 1032.50 1032.50 1031.75 1032.50 -2.00 17 345 +2 Hover/Click
Nov26 250506 1031.25 1033.00 1024.75 1030.50 -1.50 182 7,142 +34 Hover/Click
Jan27 250506 1041.25 1041.25 1039.75 1041.25 -1.50 5 331 +0 Hover/Click
Mar27 250506 1042.25 1042.25 1041.00 1042.25 -1.50 0 33 +0 Hover/Click
Total Volume and Open Interest 158,869 768,921 +2,990  
Soybean Meal(CBOT) Weekly Monthly
May25 250506 288.30 288.80 286.00 286.10 -2.60 274 594 -81 Hover/Click
Jul25 250506 295.50 296.90 292.60 293.00 -2.50 45,449 297,340 +5,639 Hover/Click
Aug25 250506 298.10 299.40 295.50 295.70 -2.30 9,230 42,089 +749 Hover/Click
Sep25 250506 299.30 300.70 297.10 297.20 -2.00 6,458 38,771 +1,591 Hover/Click
Oct25 250506 299.80 300.70 297.80 297.90 -1.50 4,477 27,443 -797 Hover/Click
Dec25 250506 302.70 304.00 301.20 301.60 -1.10 14,429 112,239 +645 Hover/Click
Jan26 250506 304.50 305.60 303.10 303.50 -0.90 3,007 16,363 +42 Hover/Click
Mar26 250506 306.50 307.30 305.20 305.70 -0.50 1,250 14,695 +182 Hover/Click
May26 250506 308.80 309.60 307.70 308.40 -0.20 908 7,914 -188 Hover/Click
Jul26 250506 311.80 313.40 311.10 311.80 unch 371 4,339 +26 Hover/Click
Total Volume and Open Interest 86,036 566,957 +7,845  
Soybean Oil(CBOT) Weekly Monthly
May25 250506 48.47 48.47 47.63 47.98 -0.39 138 636 -43 Hover/Click
Jul25 250506 48.73 48.90 47.76 48.35 -0.38 70,703 265,531 -540 Hover/Click
Aug25 250506 48.77 48.94 47.84 48.39 -0.38 10,035 50,930 +791 Hover/Click
Sep25 250506 48.76 48.87 47.80 48.35 -0.34 5,554 35,996 +222 Hover/Click
Oct25 250506 48.53 48.68 47.67 48.23 -0.30 3,482 26,850 +221 Hover/Click
Dec25 250506 48.70 48.77 47.73 48.35 -0.24 23,103 144,225 +2,733 Hover/Click
Jan26 250506 48.66 48.72 47.74 48.36 -0.19 3,718 18,982 +435 Hover/Click
Mar26 250506 48.39 48.52 47.60 48.25 -0.14 2,012 13,758 +194 Hover/Click
May26 250506 48.39 48.45 47.59 48.22 -0.11 1,012 6,103 +324 Hover/Click
Jul26 250506 48.38 48.43 47.62 48.24 -0.09 538 6,131 +84 Hover/Click
Total Volume and Open Interest 120,356 573,825 +4,413  
Canola(WCE) Weekly Monthly
May25 250506 681.3 681.3 681.3 681.3 -7.9 1 22 +1 Hover/Click
Jul25 250506 701.7 704.3 691.1 693.7 -8.0 24,507 144,689 -2,796 Hover/Click
Nov25 250506 656.0 659.6 649.4 655.9 -1.0 10,657 65,955 +1,466 Hover/Click
Jan26 250506 667.4 668.2 658.7 664.8 -0.9 3,369 14,074 -49 Hover/Click
Mar26 250506 674.9 675.6 667.0 672.5 -0.8 2,449 4,281 +1,020 Hover/Click
May26 250506 676.9 682.5 674.3 679.4 -0.3 1,189 2,195 +591 Hover/Click
Total Volume and Open Interest 42,862 233,868 +721  
Corn(CBOT) Weekly Monthly
May25 250506 448.75 449.00 445.50 447.50 +1.00 1,098 1,201 -765 Hover/Click
Jul25 250506 454.75 457.25 452.50 455.50 +1.25 270,570 676,223 +10,387 Hover/Click
Sep25 250506 433.00 434.00 429.25 430.25 -2.50 109,216 306,848 -7,870 Hover/Click
Dec25 250506 443.75 444.50 440.50 441.25 -1.75 127,450 440,947 +8,209 Hover/Click
Mar26 250506 457.75 458.25 454.50 455.00 -2.50 16,302 52,004 +1,740 Hover/Click
May26 250506 466.75 467.50 463.50 463.75 -2.75 4,526 25,018 +238 Hover/Click
Jul26 250506 472.50 473.25 469.25 469.50 -3.00 3,774 18,895 +439 Hover/Click
Sep26 250506 457.50 458.00 455.25 455.25 -2.50 233 3,028 +1 Hover/Click
Dec26 250506 460.00 460.75 458.25 458.50 -2.00 930 20,441 -17 Hover/Click
Mar27 250506 470.25 472.25 470.00 470.00 -2.00 86 2,230 +36 Hover/Click
Total Volume and Open Interest 534,210 1,547,796 +12,401  
Wheat(CBOT) Weekly Monthly
May25 250506 520.50 520.50 519.00 519.00 +4.75 4 256 -10 Hover/Click
Jul25 250506 533.25 538.75 528.25 536.00 +4.75 63,841 267,699 -372 Hover/Click
Sep25 250506 546.75 552.50 542.75 550.00 +4.25 23,071 93,236 +43 Hover/Click
Dec25 250506 569.00 574.25 565.25 572.25 +4.25 12,415 68,137 +1,079 Hover/Click
Mar26 250506 588.25 592.75 584.50 590.50 +3.50 3,527 15,472 +569 Hover/Click
May26 250506 599.00 603.00 595.50 601.25 +3.25 1,319 3,955 +26 Hover/Click
Total Volume and Open Interest 104,797 452,369 +1,491  
Wheat(KCBT) Weekly Monthly
May25 250506 524.75 524.75 524.75 524.75 +4.75 15 16 -9 Hover/Click
Jul25 250506 535.00 538.75 529.25 538.00 +5.25 29,218 166,284 +83 Hover/Click
Sep25 250506 548.50 552.50 543.75 551.50 +4.25 11,763 53,441 -844 Hover/Click
Dec25 250506 571.50 575.25 567.25 574.00 +3.50 6,480 39,149 +664 Hover/Click
Mar26 250506 591.00 594.00 586.50 593.00 +3.25 1,980 9,359 +499 Hover/Click
May26 250506 600.00 603.50 596.50 602.75 +3.25 540 3,491 +54 Hover/Click
Jul26 250506 608.00 608.00 602.25 607.25 +3.00 104 439 +1 Hover/Click
Total Volume and Open Interest 50,107 272,314 +449  
Wheat(MGE) Weekly Monthly
May25 250506 616.50 616.50 616.50 616.50 unch 0 233 +0 Hover/Click
Jul25 250506 609.00 611.50 602.25 610.50 +1.00 6,282 42,237 -1,297 Hover/Click
Sep25 250506 620.50 622.25 614.25 621.50 +0.75 2,245 15,755 +39 Hover/Click
Dec25 250506 638.00 639.00 631.75 638.50 +1.00 644 10,466 +72 Hover/Click
Mar26 250506 651.00 655.00 650.25 655.00 +1.00 38 1,961 -4 Hover/Click
May26 250506 663.50 663.50 663.50 663.50 +0.75 21 59 -1 Hover/Click
Total Volume and Open Interest 9,230 70,721 -1,191  
Oats(CBOT) Weekly Monthly
May25 250506 388.00 400.00 368.75 368.75 +7.75 2 2 +1 Hover/Click
Jul25 250506 339.75 348.75 338.50 345.50 +7.75 360 2,382 -8 Hover/Click
Sep25 250506 335.00 342.00 333.00 338.50 +6.75 45 71 -1 Hover/Click
Dec25 250506 332.25 337.50 332.00 337.00 +5.25 33 256 +8 Hover/Click
Total Volume and Open Interest 440 2,725 +0  
Rough Rice(CBOT) Weekly Monthly
May25 250506 12.58 12.64 12.58 12.60 +0.16 6 59 -40 Hover/Click
Jul25 250506 12.70 12.98 12.69 12.91 +0.18 624 10,197 +25 Hover/Click
Sep25 250506 13.01 13.15 12.94 13.15 +0.15 174 1,337 +126 Hover/Click
Nov25 250506 13.14 13.31 13.13 13.31 +0.16 15 89 +3 Hover/Click
Total Volume and Open Interest 826 11,690 +118  
Live Cattle(CME) Weekly Monthly
Jun25 250506 213.500 214.330 213.000 213.685 +0.035 31,440 144,412 +1,178 Hover/Click
Aug25 250506 208.600 209.800 208.500 209.380 +0.300 18,120 93,505 +3,189 Hover/Click
Oct25 250506 206.000 207.285 205.935 206.880 +0.480 11,974 68,146 +1,624 Hover/Click
Dec25 250506 205.435 206.535 205.330 206.235 +0.450 8,542 44,705 +490 Hover/Click
Feb26 250506 205.630 206.500 205.400 206.200 +0.350 3,383 14,341 +562 Hover/Click
Apr26 250506 205.800 206.400 205.435 206.130 +0.230 1,539 9,522 +241 Hover/Click
Total Volume and Open Interest 75,559 378,720 +7,474  
Feeder Cattle(CME) Weekly Monthly
May25 250506 295.480 296.500 294.535 295.700 -0.385 2,778 8,463 -528 Hover/Click
Aug25 250506 298.380 299.900 297.630 299.200 +0.300 7,380 37,814 +543 Hover/Click
Sep25 250506 296.980 298.380 296.350 297.880 +0.330 3,542 11,234 +564 Hover/Click
Oct25 250506 295.100 296.250 294.250 295.730 +0.280 1,647 6,279 +30 Hover/Click
Nov25 250506 292.285 293.650 291.800 293.200 +0.265 922 4,345 +37 Hover/Click
Jan26 250506 287.300 288.435 286.835 288.250 +0.415 378 1,942 +70 Hover/Click
Mar26 250506 284.730 285.700 284.200 285.500 +0.550 114 299 +26 Hover/Click
Total Volume and Open Interest 16,794 70,459 +754  
Lean Hogs(CME) Weekly Monthly
May25 250506 91.750 91.780 91.050 91.550 -0.700 490 4,238 -73  
Jun25 250506 98.300 98.480 97.050 97.580 -1.420 22,404 87,978 -1,060 Hover/Click
Jul25 250506 99.780 99.850 98.580 99.400 -1.000 11,168 45,289 +590 Hover/Click
Aug25 250506 98.350 98.350 97.150 98.130 -0.800 7,643 37,954 +224 Hover/Click
Oct25 250506 83.580 84.050 82.380 83.950 -0.030 5,146 44,499 +480 Hover/Click
Dec25 250506 76.750 77.330 75.650 77.230 +0.080 4,305 33,255 +380 Hover/Click
Feb26 250506 80.350 80.880 79.450 80.780 +0.030 1,669 11,618 +260 Hover/Click
Apr26 250506 84.150 84.630 83.450 84.580 unch 538 3,775 +201 Hover/Click
Total Volume and Open Interest 53,616 269,661 +1,228  
Class III Milk(CME) Weekly Monthly
May25 250506 18.68 18.78 18.64 18.76 +0.12 150 4,774 -27 Hover/Click
Jun25 250506 18.40 18.64 18.29 18.60 +0.26 733 4,806 -41 Hover/Click
Jul25 250506 18.49 18.77 18.49 18.73 +0.28 219 1,965 -17 Hover/Click
Aug25 250506 18.59 18.88 18.59 18.82 +0.26 109 1,477 -3 Hover/Click
Sep25 250506 18.69 18.95 18.69 18.93 +0.27 68 1,267 +0 Hover/Click
Oct25 250506 18.65 18.87 18.65 18.82 +0.20 15 1,036 +3 Hover/Click
Nov25 250506 18.40 18.46 18.39 18.46 +0.10 2 1,293 +1 Hover/Click
Dec25 250506 18.22 18.35 18.22 18.30 +0.10 2 1,069 +2 Hover/Click
Jan26 250506 18.14 18.14 18.07 18.14 +0.04 6 291 +2 Hover/Click
Feb26 250506 17.95 17.95 17.95 17.95 unch 2 298 -2 Hover/Click
Mar26 250506 17.95 17.95 17.95 17.95 unch 2 279 -2 Hover/Click
Apr26 250506 17.98 17.98 17.98 17.98 unch 0 198 +0 Hover/Click
May26 250506 17.95 17.95 17.95 17.95 unch 0 177 +0 Hover/Click
Total Volume and Open Interest 1,308 19,337 -84  
Cocoa(ICE) Weekly Monthly
May25 250506 9157 9175 9157 9175 +417 0 21 +0 Hover/Click
Jul25 250506 8688 8995 8524 8925 +407 5,835 40,157 -234 Hover/Click
Sep25 250506 8427 8661 8247 8615 +390 2,903 19,438 +292 Hover/Click
Dec25 250506 7931 8175 7834 8151 +356 1,538 22,148 +61 Hover/Click
Mar26 250506 7554 7779 7516 7757 +312 933 6,753 -42 Hover/Click
May26 250506 7469 7652 7414 7606 +298 402 823 -109 Hover/Click
Jul26 250506 7360 7554 7318 7489 +286 107 658 -4 Hover/Click
Total Volume and Open Interest 11,780 90,590 -30  
Coffee "C"(ICE) Weekly Monthly
May25 250506 404.20 404.20 401.10 401.10 +2.15 1 367 -18 Hover/Click
Jul25 250506 386.05 394.00 384.10 389.85 +1.60 8,160 70,326 -261 Hover/Click
Sep25 250506 379.60 387.25 378.05 383.75 +1.95 2,983 37,662 +279 Hover/Click
Dec25 250506 371.90 378.55 369.45 375.45 +2.00 1,597 24,257 +408 Hover/Click
Mar26 250506 366.05 371.35 363.05 368.65 +1.80 673 10,812 -34 Hover/Click
May26 250506 356.10 362.70 356.10 360.00 +1.75 202 3,661 -17 Hover/Click
Total Volume and Open Interest 13,960 154,201 +376  
Orange Juice(ICE) Weekly Monthly
May25 250506 282.70 282.70 282.70 282.70 -8.10 0 2 +0 Hover/Click
Jul25 250506 256.10 262.80 248.00 255.25 -7.75 465 5,383 +67 Hover/Click
Sep25 250506 254.90 256.45 244.65 251.45 -7.55 217 1,997 -41 Hover/Click
Nov25 250506 251.80 251.80 245.00 249.90 -7.45 159 774 +77 Hover/Click
Jan26 250506 247.15 247.90 247.15 247.90 -7.25 24 292 +17 Hover/Click
Mar26 250506 245.20 245.20 245.20 245.20 -7.85 0 24 +0 Hover/Click
Total Volume and Open Interest 865 8,480 +120  
Sugar #11(ICE) Weekly Monthly
Jul25 250506 17.47 17.65 17.39 17.44 -0.03 39,436 349,772 -2,402 Hover/Click
Oct25 250506 17.62 17.79 17.54 17.58 -0.04 17,066 164,175 +2,454 Hover/Click
Mar26 250506 17.96 18.16 17.94 17.96 -0.03 8,447 119,143 +163 Hover/Click
May26 250506 17.25 17.46 17.24 17.28 unch 5,207 58,270 +191 Hover/Click
Jul26 250506 16.99 17.16 16.95 17.00 +0.01 3,172 38,397 +396 Hover/Click
Oct26 250506 17.04 17.23 17.04 17.06 +0.01 1,310 32,053 +9 Hover/Click
Mar27 250506 17.46 17.59 17.42 17.42 +0.01 401 16,144 +71 Hover/Click
May27 250506 17.10 17.23 17.07 17.07 +0.02 258 7,388 +37 Hover/Click
Jul27 250506 16.97 17.10 16.95 16.95 +0.02 278 9,619 +126 Hover/Click
Total Volume and Open Interest 75,738 801,717 +1,040  
London Cocoa(LCE) Weekly Monthly
May25 250506 6160 6556 6160 6556 +222 6,683 6,181 -5,578 Hover/Click
Jul25 250506 6145 6475 6145 6452 +124 14,596 32,093 -33 Hover/Click
Sep25 250506 6050 6267 6027 6253 +93 3,174 30,506 +453 Hover/Click
Dec25 250506 5659 5834 5639 5830 +91 1,760 27,177 +89 Hover/Click
Mar26 250506 5373 5561 5373 5561 +82 867 15,374 -120 Hover/Click
May26 250506 5337 5482 5314 5482 +78 254 3,519 +1 Hover/Click
Jul26 250506 5281 5422 5267 5422 +74 96 2,193 +10 Hover/Click
Total Volume and Open Interest 27,497 121,117 -5,158  
London Sugar(LCE) Weekly Monthly
Aug25 250506 495.30 502.00 492.30 493.80 +4.10 6,889 54,719 -221 Hover/Click
Oct25 250506 483.60 491.00 483.20 484.40 +5.10 1,998 17,321 -48 Hover/Click
Dec25 250506 480.70 487.60 480.60 482.50 +5.40 1,283 8,209 -12 Hover/Click
Mar26 250506 486.00 490.20 484.10 485.80 +5.50 1,194 7,258 +250 Hover/Click
May26 250506 486.10 489.40 484.10 484.70 +4.80 587 3,613 +146 Hover/Click
Total Volume and Open Interest 12,385 95,637 +352  
Cotton(ICE) Weekly Monthly
May25 250506 70.85 73.50 70.85 71.94 +1.59 4 5 +0 Hover/Click
Jul25 250506 68.42 68.50 67.76 67.83 -0.59 18,912 106,150 -909 Hover/Click
Oct25 250506 69.49 69.66 69.49 69.66 -0.41 3 120 +1 Hover/Click
Dec25 250506 69.35 69.98 69.35 69.52 -0.46 9,019 89,778 -189 Hover/Click
Mar26 250506 71.07 71.07 70.51 70.67 -0.47 2,092 12,766 -223 Hover/Click
May26 250506 71.72 71.94 71.44 71.60 -0.46 503 2,885 -20 Hover/Click
Total Volume and Open Interest 30,887 216,912 -1,280  
Crude Oil(NYM) Weekly Monthly
Jun25 250506 57.25 59.84 57.03 59.09 +1.96 308,387 268,635 -14,855 Hover/Click
Jul25 250506 56.82 59.37 56.67 58.68 +1.93 180,037 240,610 +15,751 Hover/Click
Aug25 250506 56.51 58.98 56.40 58.30 +1.84 91,066 130,829 +7,367 Hover/Click
Sep25 250506 56.29 58.66 56.20 58.02 +1.78 93,637 155,014 +7,133 Hover/Click
Oct25 250506 56.24 58.48 56.11 57.88 +1.73 41,003 95,378 +653 Hover/Click
Nov25 250506 56.29 58.43 56.20 57.87 +1.69 27,557 79,841 +155 Hover/Click
Dec25 250506 56.32 58.50 56.27 57.95 +1.67 90,845 232,433 +131 Hover/Click
Jan26 250506 56.98 58.50 56.95 58.05 +1.65 10,124 47,727 -80 Hover/Click
Feb26 250506 57.11 58.34 57.11 58.18 +1.64 6,533 30,981 -294 Hover/Click
Mar26 250506 57.03 58.75 57.03 58.32 +1.63 12,244 66,813 -340 Hover/Click
Apr26 250506 57.95 58.67 57.87 58.48 +1.62 4,324 22,411 -11 Hover/Click
May26 250506 57.48 58.95 57.48 58.65 +1.61 3,330 23,948 +417 Hover/Click
Jun26 250506 57.35 59.22 57.26 58.81 +1.59 20,120 114,054 +138 Hover/Click
Jul26 250506 58.92 59.15 58.92 58.92 +1.57 385 23,775 -154 Hover/Click
Aug26 250506 58.90 59.03 58.90 59.03 +1.57 367 14,349 +126 Hover/Click
Sep26 250506 58.19 59.21 58.19 59.14 +1.55 2,231 30,634 -1,113 Hover/Click
Total Volume and Open Interest 929,733 1,959,065 +16,058  
e-miNY Crude Oil(NYM)
Jun25 250506 57.300 59.825 57.050 59.100 +1.975 4,693 1,683 +49  
Jul25 250506 56.950 59.350 56.675 58.675 +1.925 993 732 +57  
Aug25 250506 57.125 58.925 56.425 58.300 +1.850 109 102 +7  
Sep25 250506 57.075 58.300 57.075 58.025 +1.775 70 80 +57  
Oct25 250506 57.350 58.200 57.350 57.875 +1.725 86 47 +40  
Nov25 250506 57.050 57.875 57.050 57.875 +1.700 23 34 +23  
Dec25 250506 57.400 58.050 57.250 57.950 +1.675 9 88 +6  
Jan26 250506 58.050 58.050 58.050 58.050 +1.650 0 6 +0  
Feb26 250506 58.175 58.175 58.175 58.175 +1.625        
Mar26 250506 58.325 58.325 58.325 58.325 +1.625        
Total Volume and Open Interest 5,983 2,789 +239  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250506 197.88 202.99 197.56 200.88 +3.43 55,274 122,529 -654 Hover/Click
Jul25 250506 196.05 201.46 196.05 199.46 +3.48 33,832 64,372 +212 Hover/Click
Aug25 250506 196.63 201.82 196.47 199.91 +3.55 16,646 39,989 -559 Hover/Click
Sep25 250506 197.57 202.67 197.40 200.88 +3.59 9,981 25,989 +435 Hover/Click
Oct25 250506 198.52 203.58 198.37 201.87 +3.62 5,631 14,304 -156 Hover/Click
Nov25 250506 199.25 204.22 199.12 202.57 +3.59 5,504 12,870 +356 Hover/Click
Dec25 250506 199.77 204.62 199.64 202.98 +3.52 10,690 27,691 +1,092 Hover/Click
Jan26 250506 200.32 204.85 200.20 203.42 +3.43 2,574 9,267 +281 Hover/Click
Feb26 250506 200.24 204.27 200.06 203.13 +3.31 1,821 4,433 +284 Hover/Click
Mar26 250506 199.47 203.67 199.47 202.19 +3.22 1,385 6,909 +260 Hover/Click
Apr26 250506 197.78 201.52 197.78 200.79 +3.11 597 2,521 +84 Hover/Click
May26 250506 197.31 200.95 197.31 200.33 +3.06 475 1,843 +53 Hover/Click
Jun26 250506 197.51 201.61 197.27 200.29 +3.06 1,755 7,708 +40 Hover/Click
Jul26 250506 201.06 201.06 201.06 201.06 +2.96 83 799 +27 Hover/Click
Total Volume and Open Interest 147,081 355,713 +1,928  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250506 202.59 208.20 202.16 206.45 +4.17 67,424 128,325 +4,300 Hover/Click
Jul25 250506 199.69 205.41 199.45 203.72 +4.23 56,937 84,151 +1,011 Hover/Click
Aug25 250506 196.45 201.91 196.05 200.31 +4.26 26,460 47,468 +811 Hover/Click
Sep25 250506 192.10 197.62 191.76 196.06 +4.30 21,883 52,251 +1,240 Hover/Click
Oct25 250506 177.32 182.64 177.05 181.20 +4.12 11,224 24,671 +602 Hover/Click
Nov25 250506 173.26 177.67 172.18 176.14 +3.85 5,915 14,765 -864 Hover/Click
Dec25 250506 169.70 174.22 169.70 172.75 +3.66 9,764 28,247 -463 Hover/Click
Jan26 250506 170.76 172.58 170.76 171.54 +3.48 5,932 6,896 +111 Hover/Click
Feb26 250506 171.39 173.53 171.39 172.06 +3.28 1,558 1,723 +117 Hover/Click
Mar26 250506 173.84 175.11 173.67 173.76 +3.12 1,114 1,186 +158 Hover/Click
Total Volume and Open Interest 209,882 398,424 +7,316  
e-miNY RBOB Gasoline(NYM)
Jun25 250506 206.45 206.45 206.45 206.45 +4.17 0 3 +0  
Jul25 250506 203.72 203.72 203.72 203.72 +4.23        
Aug25 250506 200.31 200.31 200.31 200.31 +4.26        
Sep25 250506 196.06 196.06 196.06 196.06 +4.30        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun25 250506 3.568 3.648 3.423 3.463 -0.087 161,317 149,562 -1,983 Hover/Click
Jul25 250506 3.888 3.963 3.787 3.817 -0.056 93,651 206,972 +3,440 Hover/Click
Aug25 250506 3.978 4.049 3.880 3.913 -0.052 30,843 77,979 -319 Hover/Click
Sep25 250506 3.970 4.035 3.864 3.898 -0.053 27,545 120,780 -333 Hover/Click
Oct25 250506 4.039 4.108 3.934 3.969 -0.054 40,619 109,769 -387 Hover/Click
Nov25 250506 4.380 4.449 4.282 4.318 -0.047 13,856 75,456 +606 Hover/Click
Dec25 250506 4.879 4.942 4.789 4.826 -0.028 14,657 68,787 +1,189 Hover/Click
Jan26 250506 5.160 5.229 5.080 5.115 -0.019 20,321 119,850 +406 Hover/Click
Feb26 250506 4.847 4.921 4.781 4.809 -0.013 7,548 41,732 -1,023 Hover/Click
Mar26 250506 4.329 4.398 4.272 4.294 -0.011 21,509 86,528 +3,707 Hover/Click
Apr26 250506 3.969 4.021 3.914 3.940 -0.016 19,602 80,880 +1,089 Hover/Click
May26 250506 3.963 4.018 3.918 3.939 -0.017 5,835 34,454 +1,076 Hover/Click
Jun26 250506 4.105 4.160 4.068 4.088 -0.013 3,884 13,858 -508 Hover/Click
Jul26 250506 4.285 4.321 4.240 4.260 -0.005 2,684 24,270 -372 Hover/Click
Aug26 250506 4.318 4.356 4.275 4.296 -0.004 1,921 13,499 +48 Hover/Click
Sep26 250506 4.271 4.307 4.226 4.247 -0.002 2,049 17,033 -1 Hover/Click
Total Volume and Open Interest 491,717 1,510,667 +10,312  
Brent Crude Oil(ICE) Weekly Monthly
Jul25 250506 60.28 62.80 60.18 62.15 +1.92 321,526 570,488 +1,795 Hover/Click
Aug25 250506 59.93 62.39 59.86 61.75 +1.86 190,572 385,898 +15,046 Hover/Click
Sep25 250506 59.74 62.11 59.68 61.48 +1.78 149,491 306,494 +7,868 Hover/Click
Oct25 250506 59.70 61.99 59.70 61.37 +1.72 60,469 179,324 +5,488 Hover/Click
Nov25 250506 59.78 61.98 59.78 61.40 +1.67 34,893 129,411 +2,646 Hover/Click
Dec25 250506 59.91 62.04 59.89 61.48 +1.62 127,718 280,725 -2,389 Hover/Click
Jan26 250506 60.09 62.10 60.09 61.60 +1.59 18,509 73,357 -28 Hover/Click
Feb26 250506 60.26 62.21 60.26 61.74 +1.56 14,728 71,385 -70 Hover/Click
Mar26 250506 60.45 62.36 60.45 61.90 +1.55 19,721 70,176 +2,395 Hover/Click
Apr26 250506 60.83 62.46 60.83 62.06 +1.54 9,772 42,380 -198 Hover/Click
May26 250506 61.00 62.54 61.00 62.22 +1.53 5,063 40,312 +286 Hover/Click
Jun26 250506 60.95 62.77 60.92 62.37 +1.52 29,200 144,178 +1,422 Hover/Click
Jul26 250506 62.49 62.49 62.49 62.49 +1.51 2,167 26,667 +273 Hover/Click
Aug26 250506 62.60 62.60 62.60 62.60 +1.50 2,467 22,122 -399 Hover/Click
Total Volume and Open Interest 1,055,823 2,901,181 +42,927  
Gas Oil(ICE) Weekly Monthly
May25 250506 584.00 598.25 583.00 597.00 +18.00 26,707 81,275 -7,275 Hover/Click
Jun25 250506 579.00 595.25 578.75 593.75 +18.75 85,411 276,493 +9,375 Hover/Click
Jul25 250506 574.25 590.50 573.50 589.25 +19.25 49,059 154,165 +7,993 Hover/Click
Aug25 250506 572.75 589.00 572.75 588.00 +19.25 17,166 105,162 -311 Hover/Click
Sep25 250506 574.50 590.75 574.25 589.50 +19.00 17,248 96,350 -2,031 Hover/Click
Oct25 250506 577.25 593.00 577.25 591.75 +18.50 5,360 57,038 +448 Hover/Click
Nov25 250506 580.00 591.00 580.00 590.50 +18.75 5,001 36,723 +363 Hover/Click
Dec25 250506 573.50 589.25 572.75 588.00 +18.50 28,394 103,681 +774 Hover/Click
Jan26 250506 578.75 588.75 578.75 588.50 +18.25 1,386 29,006 -43 Hover/Click
Feb26 250506 580.25 589.75 580.25 589.75 +17.75 692 18,846 -87 Hover/Click
Total Volume and Open Interest 251,047 1,132,140 +11,110  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250506 57.22 59.83 57.06 59.09 +1.96 45,649 91,672 -2,411 Hover/Click
Jul25 250506 56.85 59.37 56.75 58.68 +1.93 84,872 87,880 -1,908 Hover/Click
Aug25 250506 56.57 58.94 56.46 58.30 +1.84 54,650 56,230 +1,428 Hover/Click
Sep25 250506 56.56 58.61 56.56 58.02 +1.78 47,501 86,696 +1,754 Hover/Click
Oct25 250506 56.47 58.29 56.47 57.88 +1.73 24,798 41,057 +266 Hover/Click
Nov25 250506 56.89 58.27 56.89 57.87 +1.69 17,175 30,632 +1,058 Hover/Click
Dec25 250506 56.73 58.50 56.73 57.95 +1.67 26,593 136,808 +4,317 Hover/Click
Jan26 250506 57.10 58.31 57.10 58.05 +1.65 4,068 13,626 -138 Hover/Click
Feb26 250506 57.62 58.18 57.62 58.18 +1.64 1,783 8,008 +84 Hover/Click
Mar26 250506 58.54 58.54 58.32 58.32 +1.63 2,462 9,503 +567 Hover/Click
Apr26 250506 58.48 58.48 58.48 58.48 +1.62 3,072 4,723 -290 Hover/Click
May26 250506 58.65 58.65 58.65 58.65 +1.61 532 5,815 +237 Hover/Click
Jun26 250506 58.32 59.14 58.32 58.81 +1.59 4,257 62,550 +223 Hover/Click
Jul26 250506 58.92 58.92 58.92 58.92 +1.57 118 5,500 +75 Hover/Click
Aug26 250506 59.03 59.03 59.03 59.03 +1.57 85 4,390 +77 Hover/Click
Sep26 250506 59.14 59.14 59.14 59.14 +1.55 211 9,715 +66 Hover/Click
Total Volume and Open Interest 322,424 784,297 +6,078  
US Dollar Index(ICE) Weekly Monthly
Jun25 250506 99.640 99.915 98.985 99.048 -0.592 16,416 34,178 +1,441 Hover/Click
Sep25 250506 99.500 99.520 98.610 98.677 -0.598 31 615 +6 Hover/Click
Dec25 250506 98.338 98.338 98.338 98.338 -0.597 0 1 +0 Hover/Click
Total Volume and Open Interest 16,447 34,794 +1,447  
Australian Dollar(CME) Weekly Monthly
Jun25 250506 64.72 65.05 64.42 65.01 +0.30 93,201 183,175 -508 Hover/Click
Sep25 250506 64.72 65.13 64.53 65.10 +0.30 47 564 +14 Hover/Click
Dec25 250506 64.74 65.19 64.74 65.19 +0.30 33 366 +25 Hover/Click
Total Volume and Open Interest 93,444 184,734 -475  
British Pound(CME) Weekly Monthly
Jun25 250506 133.00 134.06 132.64 133.79 +0.87 54,242 188,662 +1,945 Hover/Click
Sep25 250506 133.33 134.12 132.78 133.86 +0.87 28 8,371 -11 Hover/Click
Dec25 250506 133.42 133.92 133.42 133.92 +0.86 0 241 +0 Hover/Click
Total Volume and Open Interest 54,344 198,038 +1,949  
Canadian Dollar(CME) Weekly Monthly
Jun25 250506 72.50 72.88 72.38 72.76 +0.21 47,174 248,052 +756 Hover/Click
Sep25 250506 72.75 73.17 72.73 73.09 +0.21 50 2,402 -1 Hover/Click
Dec25 250506 73.35 73.42 73.35 73.39 +0.21 68 1,244 +59 Hover/Click
Mar26 250506 73.64 73.74 73.32 73.66 +0.21 23 61 -8 Hover/Click
Total Volume and Open Interest 47,345 252,391 +813  
Japanese Yen(CME) Weekly Monthly
Jun25 250506 69.93 70.58 69.63 70.53 +0.71 122,046 357,764 +4,082 Hover/Click
Sep25 250506 70.61 71.27 70.33 71.24 +0.72 321 11,318 +92 Hover/Click
Dec25 250506 71.51 71.89 71.50 71.89 +0.71 84 2,426 +83 Hover/Click
Total Volume and Open Interest 122,818 372,544 +4,427  
Swiss Franc(CME) Weekly Monthly
Jun25 250506 122.28 122.35 121.58 122.30 +0.16 17,985 70,555 -18 Hover/Click
Sep25 250506 123.53 123.71 122.98 123.68 +0.17 3 216 +0 Hover/Click
Dec25 250506 124.56 125.02 124.32 125.01 +0.16 0 317 +0 Hover/Click
Total Volume and Open Interest 17,988 71,113 -18  
EuroFX(CME) Weekly Monthly
Jun25 250506 113.47 114.11 113.09 114.01 +0.57 132,547 707,683 -589 Hover/Click
Sep25 250506 113.93 114.77 113.77 114.68 +0.57 345 16,689 -30 Hover/Click
Dec25 250506 114.67 115.41 114.43 115.33 +0.57 63 3,416 +34 Hover/Click
Total Volume and Open Interest 133,342 735,939 -565  
Mexican Peso(CME) Weekly Monthly
Jun25 250506 505.13 506.75 502.75 505.50 +0.25 30,521 122,136 -346 Hover/Click
Sep25 250506 499.88 500.50 497.88 499.88 +0.13 3 157 +3 Hover/Click
Total Volume and Open Interest 30,651 122,341 -470  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250506 59.7400 60.2100 59.5200 60.1600 +0.4300 26,835 62,246 -776 Hover/Click
Sep25 250506 59.8900 60.3800 59.7200 60.3400 +0.4300 13 113 +0 Hover/Click
Total Volume and Open Interest 26,848 62,388 -776  
Brazilian Real(CME) Weekly Monthly
Jun25 250506 174.85 174.95 173.30 174.15 -0.65 37,791 89,476 +4,196 Hover/Click
Jul25 250506 173.45 173.45 172.20 173.05 -0.65 341 302 +225  
Aug25 250506 171.50 173.00 171.00 171.70 -0.65        
Sep25 250506 170.45 170.45 170.45 170.45 -0.60       Hover/Click
Total Volume and Open Interest 38,132 89,778 +4,421  
Bitcoin RR(CME) Weekly Monthly
May25 250506 95155 95640 93685 95410 +680 7,425 22,168 -1,368 Hover/Click
Jun25 250506 95790 96240 94280 96010 +685 1,196 5,206 +298 Hover/Click
Jul25 250506 95255 96825 94885 96595 +690 101 203 +20 Hover/Click
Aug25 250506 97155 97325 95545 97155 +690 50 51 +11 Hover/Click
Sep25 250506 97230 97840 96030 97585 +610 46 82 +26 Hover/Click
Total Volume and Open Interest 8,823 27,728 -1,008  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250506 114~140 114~310 113~310 114~240 +0~080 300,705 1,784,087 +2,157 Hover/Click
Sep25 250506 114~050 114~190 113~210 114~130 +0~080 1,236 8,110 +735 Hover/Click
Dec25 250506 113~100 114~010 113~100 114~010 +0~080 9 123 +0 Hover/Click
Total Volume and Open Interest 301,950 1,792,320 +2,892  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250506 111~015 111~125 110~275 111~100 +0~080 1,132,802 4,960,841 +29,758 Hover/Click
Sep25 250506 111~050 111~150 110~310 111~130 +0~080 9,185 37,060 +6,093 Hover/Click
Dec25 250506 110~300 111~090 110~300 111~090 +0~080 4 77 +2 Hover/Click
Total Volume and Open Interest 1,141,991 4,997,978 +35,853  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250506 108~104 108~180 108~076 108~166 +0~062 939,266 6,909,348 -3,752 Hover/Click
Sep25 250506 108~146 108~216 108~116 108~206 +0~064 23,798 131,929 +9,813 Hover/Click
Dec25 250506 108~222 108~222 108~222 108~222 +0~064       Hover/Click
Total Volume and Open Interest 963,064 7,041,277 +6,061  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250506 103~202 103~241 103~196 103~234 +0~032 451,036 4,072,824 +1,507 Hover/Click
Sep25 250506 103~297 104~015 103~293 104~011 +0~032 1,609 10,795 +1,071 Hover/Click
Dec25 250506 104~065 104~065 104~065 104~065 +0~032       Hover/Click
Total Volume and Open Interest 452,645 4,083,619 +2,578  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250506 95.995 96.015 95.990 96.010 +0.230 319,016 1,253,066 +945,080  
Sep25 250506 96.305 96.345 96.295 96.335 +0.215 354,930 1,004,235 +714,590  
Dec25 250506 96.465 96.520 96.450 96.510 +0.095 411,649 1,076,332 +750,499  
Mar26 250506 96.540 96.590 96.525 96.580 -0.040 309,218 748,954 +530,538  
Jun26 250506 96.575 96.615 96.555 96.610 -0.140 247,202 721,691 +477,326  
Sep26 250506 96.580 96.620 96.560 96.610 -0.200 181,911 701,188 +535,733  
Dec26 250506 96.575 96.610 96.550 96.600 -0.210 168,678 857,956 +689,256  
Mar27 250506 96.550 96.585 96.530 96.575 -0.205 132,285 664,651 +556,810  
Jun27 250506 96.515 96.550 96.495 96.540 -0.185 93,641 551,371 +468,108  
Sep27 250506 96.475 96.515 96.460 96.505 -0.155 74,661 361,800 +299,346  
Dec27 250506 96.440 96.470 96.415 96.465 -0.135 76,862 395,799 +331,630  
Mar28 250506 96.400 96.430 96.375 96.420 -0.125 75,190 277,418 +230,744  
Jun28 250506 96.355 96.385 96.330 96.375 -0.120 33,481 194,183 +168,094  
Sep28 250506 96.310 96.340 96.285 96.330 -0.115 29,361 153,413 +131,638  
Dec28 250506 96.260 96.295 96.240 96.285 -0.110 37,592 164,928 +145,919  
Mar29 250506 96.215 96.245 96.190 96.235 -0.110 33,294 143,654 +129,664  
Jun29 250506 96.170 96.190 96.140 96.185 -0.110 21,341 124,596 +110,118  
Sep29 250506 96.120 96.145 96.090 96.130 -0.105 21,375 111,932 +98,317  
Total Volume and Open Interest 2,686,178 10,745,432 +8,266,930  
Ultra T-Bond(CBOT)
Jun25 250506 118~03 118~27 117~14 118~16 +0~08 186,755 1,887,370 +2,937  
Sep25 250506 117~16 118~20 117~08 118~10 +0~09 210 340 +202  
Dec25 250506 119~16 119~16 119~16 119~16 +0~09        
Total Volume and Open Interest 186,965 1,887,710 +3,139  
Ultra 10-Yr T-Note(CBOT)
Jun25 250506 113~065 113~215 112~305 113~175 +0~095 373,703 2,290,501 -6,772  
Sep25 250506 113~030 113~175 112~275 113~140 +0~090 105 345 +24  
Dec25 250506 113~250 113~250 113~250 113~250 +0~090        
Total Volume and Open Interest 373,808 2,290,846 -6,748  
30 Day Federal Funds(CBOT)
May25 250506 95.675 95.675 95.673 95.673 unch 30,085 745,178 -3,703  
Jun25 250506 95.705 95.710 95.705 95.705 +0.005 17,242 238,241 +2,365  
Jul25 250506 95.750 95.760 95.745 95.755 +0.010 93,121 322,224 +16,329  
Aug25 250506 95.910 95.935 95.900 95.920 +0.020 46,444 189,239 +1,853  
Sep25 250506 95.990 96.020 95.985 96.010 +0.030 28,475 76,356 +3,631  
Oct25 250506 96.115 96.150 96.105 96.140 +0.035 24,371 100,027 +2,348  
Total Volume and Open Interest 291,054 1,877,474 +32,369  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250506 141.01 141.12 141.00 141.01 -0.07 995 8,322 +589 Hover/Click
Sep25 250506 140.48 140.48 140.48 140.48 -0.07 0 7 +0 Hover/Click
Dec25 250506 140.48 140.48 140.48 140.48 -0.07       Hover/Click
Total Volume and Open Interest 995 8,329 +589  
Euro-Buxl(EUREX)
Jun25 250506 121.68 121.96 120.82 121.34 -0.70 69,303 241,133 -12,891  
Sep25 250506 120.62 120.62 120.62 120.62 -0.74 48 877 -64  
Dec25 250506 120.22 120.22 120.22 120.22 -0.42        
Total Volume and Open Interest 69,351 242,010 -12,955  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250506 130.95 131.08 130.66 130.91 -0.15 470,478 1,357,069 -113,066 Hover/Click
Sep25 250506 130.68 130.73 130.55 130.71 -0.16 184 1,305 +42 Hover/Click
Dec25 250506 129.73 129.73 129.73 129.73 -0.04 0 3 +0 Hover/Click
Total Volume and Open Interest 470,662 1,358,377 -113,024  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250506 119.16 119.30 119.08 119.24 unch 327,312 1,277,432 -142,910 Hover/Click
Sep25 250506 118.23 118.23 118.23 118.23 +0.01 2 120 -4 Hover/Click
Dec25 250506 119.13 119.13 119.13 119.13 -0.01       Hover/Click
Total Volume and Open Interest 327,314 1,277,552 -142,914  
Euro-Schatz(EUREX)
Jun25 250506 107.43 107.48 107.41 107.46 +0.02 270,930 2,260,189 -132,186  
Sep25 250506 107.53 107.53 107.53 107.53 +0.03 2 259 -19  
Dec25 250506 108.04 108.04 108.04 108.04 unch        
Total Volume and Open Interest 270,932 2,260,448 -132,205  
3-Mth Euribor(EUREX)
Jun25 250506 98.005 98.005 98.000 98.005 +0.005 39,859 39,500 -1,981  
Sep25 250506 98.220 98.245 98.220 98.240 +0.015 38,811 27,934 -1,562  
Dec25 250506 98.300 98.335 98.300 98.330 +0.025 37,187 32,035 +662  
Total Volume and Open Interest 148,097 220,779 -4,649  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250506 92~28 92~32 92~10 92~26 -0~11 201,806 1,050,438 -865 Hover/Click
Sep25 250506 92~25 92~25 92~25 92~25 -0~13 0 38 +0 Hover/Click
Total Volume and Open Interest 201,806 1,050,476 -865  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250506 98.000 98.010 97.995 98.005 +0.010 65,595 819,667 -2,334  
Sep25 250506 98.210 98.250 98.210 98.245 +0.020 87,539 754,038 +4,521  
Dec25 250506 98.300 98.340 98.295 98.330 +0.025 90,519 697,760 -1,607  
Total Volume and Open Interest 721,140 5,218,818 +16,509  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250506 96.28 96.28 96.26 96.28 +0.01 33,148 329,855 -1,667  
Sep25 250506 96.67 96.68 96.64 96.65 -0.02 39,502 287,368 -5,628  
Dec25 250506 96.84 96.86 96.81 96.83 -0.02 35,990 296,742 +509  
Mar26 250506 96.90 96.91 96.87 96.88 -0.02 20,736 188,290 -2,576  
Jun26 250506 96.91 96.93 96.87 96.88 -0.03 18,210 157,910 -205  
Sep26 250506 96.89 96.91 96.85 96.85 -0.04 11,917 98,402 -36  
Dec26 250506 96.85 96.87 96.80 96.81 -0.04 5,084 78,875 -819  
Mar27 250506 96.79 96.81 96.74 96.74 -0.05 7,189 41,921 -894  
Jun27 250506 96.72 96.73 96.66 96.66 -0.06 186 4,738 +3  
Sep27 250506 96.65 96.65 96.57 96.57 -0.07 6 993 +1  
Total Volume and Open Interest 172,009 1,486,159 -11,313  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250506 95.74 95.76 95.67 95.68 -0.06 124,218 1,193,094 -1,216  
Sep25 250506 95.68 95.68 95.68 95.68 -0.06        
Total Volume and Open Interest 124,218 1,193,094 -1,216  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250506 96.62 96.63 96.56 96.58 -0.04 157,673 1,004,082 -2,305  
Sep25 250506 96.58 96.58 96.58 96.58 -0.04        
Total Volume and Open Interest 157,673 1,004,082 -2,305  
Gold(CMX) Weekly Monthly
Jun25 250506 3345.7 3444.5 3332.1 3422.8 +100.5 184,904 308,187 -1,116 Hover/Click
Aug25 250506 3373.8 3473.3 3361.4 3452.1 +101.0 15,174 81,345 +4,419 Hover/Click
Oct25 250506 3393.2 3501.3 3393.2 3480.0 +101.9 1,412 12,186 +9 Hover/Click
Dec25 250506 3430.0 3528.0 3417.6 3507.1 +102.4 3,282 34,308 +1,263 Hover/Click
Feb26 250506 3453.7 3535.5 3444.0 3533.7 +102.7 669 3,374 +249 Hover/Click
Apr26 250506 3464.4 3557.6 3464.4 3557.6 +103.0 152 1,124 +47 Hover/Click
Jun26 250506 3581.5 3581.5 3581.5 3581.5 +103.5 28 392 +1 Hover/Click
Aug26 250506 3605.0 3605.0 3605.0 3605.0 +103.6 13 70 +3 Hover/Click
Oct26 250506 3626.9 3626.9 3626.9 3626.9 +103.7 7 9 +3 Hover/Click
Dec26 250506 3652.1 3652.1 3650.0 3650.0 +103.8 10 61 +2 Hover/Click
Feb27 250506 3674.2 3674.2 3674.2 3674.2 +103.9 1 29 +1 Hover/Click
Apr27 250506 3695.1 3695.1 3695.1 3695.1 +103.9       Hover/Click
Total Volume and Open Interest 206,550 442,137 +3,810  
Silver(CMX) Weekly Monthly
May25 250506 3265.0 3319.0 3265.0 3311.3 +90.8 224 918 -124 Hover/Click
Jul25 250506 3269.5 3347.0 3262.5 3338.1 +90.7 32,790 109,710 -54 Hover/Click
Sep25 250506 3295.0 3378.0 3293.0 3368.8 +91.7 2,995 14,271 +966 Hover/Click
Dec25 250506 3336.5 3419.0 3336.5 3409.7 +92.0 639 7,802 +187 Hover/Click
Mar26 250506 3432.5 3450.0 3425.0 3448.5 +92.6 157 1,034 +44 Hover/Click
May26 250506 3472.8 3472.8 3472.8 3472.8 +92.3 43 163 +21 Hover/Click
Jul26 250506 3496.9 3496.9 3496.9 3496.9 +92.4 13 40 +6 Hover/Click
Total Volume and Open Interest 37,446 137,571 +1,066  
Platinum(NYMEX) Weekly Monthly
Jul25 250506 964.6 993.9 962.4 992.1 +31.3 21,003 69,366 +893 Hover/Click
Oct25 250506 976.0 1003.2 973.3 1001.8 +30.2 1,010 8,249 +237 Hover/Click
Jan26 250506 984.5 1011.0 984.0 1010.0 +29.3 291 775 -21 Hover/Click
Apr26 250506 991.5 1018.3 991.5 1017.6 +28.5 93 56 +7 Hover/Click
Total Volume and Open Interest 22,440 78,618 +991  
Palladium(NYMEX) Weekly Monthly
Jun25 250506 942.50 983.00 941.00 980.30 +37.70 3,900 18,593 -68 Hover/Click
Sep25 250506 958.50 993.00 952.00 991.20 +38.10 701 2,775 +349 Hover/Click
Dec25 250506 988.00 1000.80 985.50 1000.80 +37.80 0 128 +0 Hover/Click
Total Volume and Open Interest 4,601 21,517 +281  
Copper(CMX) Weekly Monthly
May25 250506 465.30 474.85 465.00 473.50 +8.00 654 3,852 -300 Hover/Click
Jul25 250506 470.50 479.30 467.20 477.80 +7.90 25,196 103,164 -1,362 Hover/Click
Sep25 250506 473.00 484.15 472.45 482.70 +7.80 4,060 31,551 +961 Hover/Click
Dec25 250506 481.20 489.80 478.40 488.70 +7.85 2,318 28,611 +207 Hover/Click
Mar26 250506 488.65 495.00 484.60 493.90 +7.90 203 6,992 +25 Hover/Click
Total Volume and Open Interest 33,287 192,215 -319  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250506 41319 41349 40763 40918 -401 68,412 75,946 -1,352 Hover/Click
Sep25 250506 41608 41626 41060 41211 -403 139 539 +51 Hover/Click
Dec25 250506 41454 41483 41361 41483 -403 7 149 +3 Hover/Click
Mar26 250506 41805 41805 41805 41805 -403 0 1 +0 Hover/Click
Total Volume and Open Interest 68,558 76,635 -1,298  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250506 41281 41350 40762 40918 -401 91,857 23,673 -2,178 Hover/Click
Sep25 250506 41614 41630 41079 41211 -403 384 797 +27 Hover/Click
Dec25 250506 41674 41674 41365 41483 -403 9 52 +0 Hover/Click
Mar26 250506 41805 41805 41793 41805 -403       Hover/Click
Total Volume and Open Interest 92,250 24,522 -2,151  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250506 5666.25 5673.25 5605.00 5625.75 -46.00 989,373 2,092,468 -11,100 Hover/Click
Sep25 250506 5715.00 5720.00 5652.50 5672.75 -47.00 1,704 44,195 +404 Hover/Click
Dec25 250506 5750.25 5750.25 5698.50 5716.50 -47.75 364 4,041 +129 Hover/Click
Mar26 250506 5762.25 5762.25 5762.25 5762.25 -48.75 0 563 +0 Hover/Click
Total Volume and Open Interest 991,441 2,142,067 -10,567  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250506 5667.00 5673.50 5605.00 5625.75 -46.00 1,035,331 151,209 -2,314 Hover/Click
Sep25 250506 5718.25 5721.50 5651.00 5672.75 -47.00 1,481 4,230 +137 Hover/Click
Dec25 250506 5760.00 5760.00 5696.50 5716.50 -47.75 84 312 -2 Hover/Click
Mar26 250506 5762.25 5762.25 5762.25 5762.25 -48.75 0 23 +0 Hover/Click
Total Volume and Open Interest 1,036,899 155,776 -2,180  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250506 20014.25 20036.75 19739.00 19876.50 -179.00 418,875 255,702 -206 Hover/Click
Sep25 250506 20208.75 20228.75 19932.25 20068.75 -183.50 542 1,905 -8 Hover/Click
Dec25 250506 20250.00 20256.25 20129.25 20256.25 -183.00 2 75 +1 Hover/Click
Total Volume and Open Interest 419,419 257,701 -213  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250506 20009.75 20037.50 19738.25 19876.50 -179.00 1,338,258 210,330 +5,321 Hover/Click
Sep25 250506 20215.00 20232.25 19932.00 20068.75 -183.50 2,268 3,923 +60 Hover/Click
Dec25 250506 20395.25 20398.00 20129.75 20256.25 -183.00 29 267 +7 Hover/Click
Total Volume and Open Interest 1,340,555 214,543 +5,388  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250506 2933.40 2938.10 2897.50 2913.40 -22.00 8,308 41,504 +184 Hover/Click
Sep25 250506 2937.90 2937.90 2926.30 2937.90 -20.70       Hover/Click
Dec25 250506 2959.60 2959.60 2959.60 2959.60 -20.90       Hover/Click
Total Volume and Open Interest 8,308 41,504 +184  
Volatility Index(CBOE)
May25 250506 23.25 24.50 23.15 24.11 +0.93 44,084 101,654 -1,244  
Jun25 250506 22.86 23.80 22.75 23.52 +0.71 28,863 85,440 -104  
Jul25 250506 22.74 23.45 22.62 23.23 +0.58 12,773 40,549 -758  
Aug25 250506 22.45 23.10 22.40 22.93 +0.48 3,421 19,113 -126  
Total Volume and Open Interest 94,655 277,172 -2,182  
S & P 600(CME)
Jun25 250506 1243.80 1243.80 1235.10 1243.80 -7.80 0 780 +0  
Sep25 250506 1259.90 1259.90 1259.90 1259.90 -7.70        
Total Volume and Open Interest 0 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250506 2010.90 2012.00 1977.40 1988.90 -22.00 133,042 446,893 -4,298 Hover/Click
Sep25 250506 2024.00 2027.00 1993.00 2004.20 -22.40 27 3,218 +0 Hover/Click
Dec25 250506 2017.90 2017.90 2017.90 2017.90 -21.30 0 123 +0 Hover/Click
Total Volume and Open Interest 133,069 450,234 -4,298  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250506 2011.30 2013.00 1977.30 1988.90 -22.00 50,203 41,247 +316 Hover/Click
Sep25 250506 2025.00 2026.70 1993.00 2004.20 -22.40 155 592 -4 Hover/Click
Dec25 250506 2017.90 2017.90 2017.90 2017.90 -21.30 2 20 +0 Hover/Click
Total Volume and Open Interest 50,360 41,860 +312  
Nikkei 225(CME)
Jun25 250506 37175 37265 36695 36820 -400 2,099 9,260 +71  
Sep25 250506 36790 36790 36790 36790 -420 0 4 +0  
Total Volume and Open Interest 2,099 9,264 +71  
Nikkei 225(SGX) Weekly Monthly
Jun25 250506 37045 37335 36940 37130 +105 12,111 73,122 +42  
Sep25 250506 37115 37130 37115 37130 +105 0 382 +0  
Dec25 250506 36890 36890 36890 36890 +105 0 1,949 +0  
Total Volume and Open Interest 12,111 77,040 +42  
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 250506 37135 37200 36630 36750 -405 10,782 34,908 -119  
Sep25 250506 36715 36715 36645 36715 -405 0 762 +0  
Dec25 250506 36450 36450 36450 36450 -495        
Total Volume and Open Interest 10,782 35,672 -119  
Nikkei 225(CME) e-Mini Yen
Jun25 250506 36750 36750 36750 36750 -405        
Sep25 250506 36715 36715 36715 36715 -405        
Dec25 250506 36450 36450 36450 36450 -495        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250506 7679.5 7715.0 7614.5 7664.5 -30.5 28,044 149,323 -665  
Jun25 250506 7615.0 7626.5 7597.0 7614.5 -31.0 26 343 -8  
Jul25 250506 7625.0 7625.0 7625.0 7625.0 -30.0        
Sep25 250506 7652.5 7652.5 7652.5 7652.5 -28.5        
Dec25 250506 7662.0 7662.0 7662.0 7662.0 -29.5        
Mar26 250506 7694.0 7694.0 7694.0 7694.0 -28.5        
Total Volume and Open Interest 28,070 149,666 -673  
Hang Seng Index(HKFE) Weekly Monthly
May25 250506 22575 22677 22346 22536 +113 80,299 90,379 -1,353  
Jun25 250506 22522 22600 22277 22453 +106 368 5,828 +80  
Jul25 250506 22009 22469 22009 22469 +102 0 2 +0  
Total Volume and Open Interest 80,869 100,332 -1,214  
DAX(EUREX) Weekly Monthly
Jun25 250506 23455.0 23552.0 22977.0 23358.0 -101.0 26,206 49,038 -1,805  
Sep25 250506 23551.0 23551.0 23270.0 23482.0 -104.0 6 19 +5  
Dec25 250506 23610.0 23610.0 23610.0 23610.0 -100.0 0 1 +0  
Total Volume and Open Interest 26,212 49,058 -1,800  
Mini-DAX(EUREX)
Jun25 250506 23461.0 23552.0 22979.0 23358.0 -101.0 27,684 8,947 -399  
Sep25 250506 23610.0 23610.0 23185.0 23482.0 -104.0 25 54 +11  
Dec25 250506 23610.0 23610.0 23610.0 23610.0 -100.0 0 1 +0  
Total Volume and Open Interest 27,709 9,002 -388  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250506 5250 5264 5178 5228 -23 334,614 2,329,615 -117,858  
Sep25 250506 5240 5253 5201 5248 -22 11 8,291 -6  
Dec25 250506 5253 5253 5253 5253 -22 0 8,503 +0  
Total Volume and Open Interest 334,625 2,348,760 -117,864  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250506 12163 12242 12111 12196 -27 15,517 155,387 -5,958  
Sep25 250506 12164 12194 12164 12194 -28 9 80 +3  
Dec25 250506 12195 12195 12195 12195 -28 0 15 +0  
Total Volume and Open Interest 15,526 155,483 -5,955  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250506 8625.50 8684.50 8560.50 8593.50 -5.50 80,152 385,166 -2,457  
Sep25 250506 8613.00 8613.00 8613.00 8613.00 -5.50 6 139 +1  
Dec25 250506 8642.00 8642.00 8642.00 8642.00 -5.50        
Total Volume and Open Interest 80,158 385,305 -2,456  
SPI 200(SFE) Weekly Monthly
Jun25 250506 8171.0 8180.0 8138.0 8169.0 -4.0 39,971 200,915 +69  
Sep25 250506 8133.0 8146.0 8133.0 8146.0 -4.0 7 470 -3  
Dec25 250506 8183.0 8183.0 8183.0 8183.0 -4.0        
Total Volume and Open Interest 40,039 201,673 +95  
FTSE MIB(ISE)
Jun25 250506 37880.00 38095.00 37540.00 38006.00 +83.00 9,195 106,553 +1,329  
Sep25 250506 37983.00 37983.00 37983.00 37983.00 +83.00 0 130 +0  
Dec25 250506 37706.00 37706.00 37706.00 37706.00 +83.00 0 2 +1  
Total Volume and Open Interest 9,195 106,685 +1,330  
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 250506 523.80 527.30 523.80 523.80 +6.60 12 399 -1  
Jun25 250506 523.80 527.20 523.80 523.80 +7.00        
Jul25 250506 526.30 526.30 526.30 526.30 +12.00        
Total Volume and Open Interest 12 399 -1  
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