Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 07, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250507 1038.00 1045.00 1030.00 1030.50 -4.25 682 557 -359 Hover/Click
Jul25 250507 1045.00 1056.00 1038.25 1039.25 -2.00 84,103 368,627 -1,698 Hover/Click
Aug25 250507 1040.00 1050.50 1034.75 1035.50 -0.25 9,525 46,233 +361 Hover/Click
Sep25 250507 1018.75 1030.25 1016.25 1017.25 +1.75 6,827 44,143 -86 Hover/Click
Nov25 250507 1024.00 1034.00 1021.00 1022.00 +2.75 37,958 196,154 +693 Hover/Click
Jan26 250507 1036.25 1046.00 1033.00 1034.00 +2.75 12,128 47,804 +3,210 Hover/Click
Mar26 250507 1040.50 1051.50 1038.75 1040.00 +2.50 4,960 36,094 +563 Hover/Click
May26 250507 1051.50 1059.00 1046.50 1048.25 +2.75 1,444 12,415 -27 Hover/Click
Jul26 250507 1060.50 1067.25 1054.50 1056.50 +2.75 1,028 8,311 +295 Hover/Click
Aug26 250507 1057.00 1057.75 1052.00 1052.00 +2.50 10 424 +2 Hover/Click
Sep26 250507 1034.25 1037.25 1034.25 1034.25 +1.75 17 345 +2 Hover/Click
Nov26 250507 1032.75 1042.00 1030.75 1032.00 +1.50 182 7,142 +34 Hover/Click
Jan27 250507 1042.50 1046.25 1042.50 1042.50 +1.25 5 331 +0 Hover/Click
Mar27 250507 1043.50 1046.75 1043.50 1043.50 +1.25 0 33 +0 Hover/Click
Total Volume and Open Interest 158,869 768,921 +2,990  
Soybean Meal(CBOT) Weekly Monthly
May25 250507 287.00 289.10 286.50 288.00 +1.90 274 594 -81 Hover/Click
Jul25 250507 293.50 296.50 293.40 295.00 +2.00 45,449 297,340 +5,639 Hover/Click
Aug25 250507 295.90 299.20 295.90 297.80 +2.10 9,230 42,089 +749 Hover/Click
Sep25 250507 297.80 300.70 297.80 299.10 +1.90 6,458 38,771 +1,591 Hover/Click
Oct25 250507 298.50 301.40 298.50 299.90 +2.00 4,477 27,443 -797 Hover/Click
Dec25 250507 303.20 305.10 302.20 303.80 +2.20 14,429 112,239 +645 Hover/Click
Jan26 250507 304.50 307.10 304.30 305.80 +2.30 3,007 16,363 +42 Hover/Click
Mar26 250507 307.30 309.10 306.50 308.20 +2.50 1,250 14,695 +182 Hover/Click
May26 250507 310.10 311.90 309.20 311.10 +2.70 908 7,914 -188 Hover/Click
Jul26 250507 313.20 315.50 312.50 314.40 +2.60 371 4,339 +26 Hover/Click
Total Volume and Open Interest 86,036 566,957 +7,845  
Soybean Oil(CBOT) Weekly Monthly
May25 250507 48.24 48.37 46.95 46.95 -1.03 138 636 -43 Hover/Click
Jul25 250507 48.50 49.27 47.29 47.33 -1.02 70,703 265,531 -540 Hover/Click
Aug25 250507 48.60 49.30 47.44 47.46 -0.93 10,035 50,930 +791 Hover/Click
Sep25 250507 48.43 49.23 47.45 47.51 -0.84 5,554 35,996 +222 Hover/Click
Oct25 250507 48.54 49.08 47.36 47.44 -0.79 3,482 26,850 +221 Hover/Click
Dec25 250507 48.61 49.19 47.49 47.60 -0.75 23,103 144,225 +2,733 Hover/Click
Jan26 250507 48.59 49.16 47.52 47.63 -0.73 3,718 18,982 +435 Hover/Click
Mar26 250507 48.78 49.03 47.42 47.55 -0.70 2,012 13,758 +194 Hover/Click
May26 250507 48.48 48.98 47.41 47.52 -0.70 1,012 6,103 +324 Hover/Click
Jul26 250507 48.80 48.99 47.46 47.56 -0.68 538 6,131 +84 Hover/Click
Total Volume and Open Interest 120,356 573,825 +4,413  
Canola(WCE) Weekly Monthly
May25 250507 688.3 688.3 688.3 688.3 +7.0 1 22 +1 Hover/Click
Jul25 250507 696.8 705.6 689.0 701.3 +7.6 24,507 144,689 -2,796 Hover/Click
Nov25 250507 655.9 663.9 652.2 663.0 +7.1 10,657 65,955 +1,466 Hover/Click
Jan26 250507 664.8 672.0 661.0 671.3 +6.5 3,369 14,074 -49 Hover/Click
Mar26 250507 674.5 678.8 669.3 678.4 +5.9 2,449 4,281 +1,020 Hover/Click
May26 250507 681.4 684.9 676.0 684.7 +5.3 1,189 2,195 +591 Hover/Click
Total Volume and Open Interest 42,862 233,868 +721  
Corn(CBOT) Weekly Monthly
May25 250507 449.75 454.50 440.50 441.00 -6.50 1,098 1,201 -765 Hover/Click
Jul25 250507 457.00 463.50 448.50 449.25 -6.25 270,570 676,223 +10,387 Hover/Click
Sep25 250507 431.50 436.50 428.75 429.50 -0.75 109,216 306,848 -7,870 Hover/Click
Dec25 250507 442.00 447.25 440.25 440.75 -0.50 127,450 440,947 +8,209 Hover/Click
Mar26 250507 456.00 460.50 454.25 454.75 -0.25 16,302 52,004 +1,740 Hover/Click
May26 250507 464.75 469.25 463.50 463.75 unch 4,526 25,018 +238 Hover/Click
Jul26 250507 470.25 474.75 469.00 469.50 unch 3,774 18,895 +439 Hover/Click
Sep26 250507 456.50 459.75 455.00 455.25 unch 233 3,028 +1 Hover/Click
Dec26 250507 458.50 463.00 458.25 458.50 unch 930 20,441 -17 Hover/Click
Mar27 250507 472.50 474.25 470.00 470.00 unch 86 2,230 +36 Hover/Click
Total Volume and Open Interest 534,210 1,547,796 +12,401  
Wheat(CBOT) Weekly Monthly
May25 250507 517.00 518.50 517.00 518.00 -1.00 4 256 -10 Hover/Click
Jul25 250507 536.00 545.00 533.00 534.25 -1.75 63,841 267,699 -372 Hover/Click
Sep25 250507 551.50 558.50 547.75 549.00 -1.00 23,071 93,236 +43 Hover/Click
Dec25 250507 573.00 580.50 570.00 571.25 -1.00 12,415 68,137 +1,079 Hover/Click
Mar26 250507 593.00 599.25 589.00 590.25 -0.25 3,527 15,472 +569 Hover/Click
May26 250507 603.75 609.50 599.75 601.25 unch 1,319 3,955 +26 Hover/Click
Total Volume and Open Interest 104,797 452,369 +1,491  
Wheat(KCBT) Weekly Monthly
May25 250507 517.50 517.50 517.50 517.50 -7.25 15 16 -9 Hover/Click
Jul25 250507 538.00 545.00 528.75 529.50 -8.50 29,218 166,284 +83 Hover/Click
Sep25 250507 552.75 558.50 543.25 543.75 -7.75 11,763 53,441 -844 Hover/Click
Dec25 250507 575.75 581.00 566.00 566.75 -7.25 6,480 39,149 +664 Hover/Click
Mar26 250507 594.75 599.75 585.50 586.50 -6.50 1,980 9,359 +499 Hover/Click
May26 250507 605.50 609.25 595.50 596.50 -6.25 540 3,491 +54 Hover/Click
Jul26 250507 613.25 613.25 600.75 601.50 -5.75 104 439 +1 Hover/Click
Total Volume and Open Interest 50,107 272,314 +449  
Wheat(MGE) Weekly Monthly
May25 250507 616.50 616.50 616.50 616.50 unch 0 233 +0 Hover/Click
Jul25 250507 610.25 615.25 601.25 603.00 -7.50 6,282 42,237 -1,297 Hover/Click
Sep25 250507 621.00 625.25 613.25 615.00 -6.50 2,245 15,755 +39 Hover/Click
Dec25 250507 640.25 640.25 630.50 632.25 -6.25 644 10,466 +72 Hover/Click
Mar26 250507 657.25 657.50 649.00 649.50 -5.50 38 1,961 -4 Hover/Click
May26 250507 665.50 665.50 657.50 658.25 -5.25 21 59 -1 Hover/Click
Total Volume and Open Interest 9,230 70,721 -1,191  
Oats(CBOT) Weekly Monthly
May25 250507 370.00 370.00 362.50 370.00 +1.25 2 2 +1 Hover/Click
Jul25 250507 345.50 348.50 343.00 346.25 +0.75 360 2,382 -8 Hover/Click
Sep25 250507 336.75 341.25 336.00 339.50 +1.00 45 71 -1 Hover/Click
Dec25 250507 338.50 338.75 338.50 338.75 +1.75 33 256 +8 Hover/Click
Total Volume and Open Interest 440 2,725 +0  
Rough Rice(CBOT) Weekly Monthly
May25 250507 12.72 12.72 12.72 12.72 +0.11 6 59 -40 Hover/Click
Jul25 250507 12.93 13.10 12.90 13.03 +0.11 624 10,197 +25 Hover/Click
Sep25 250507 13.15 13.30 13.15 13.24 +0.10 174 1,337 +126 Hover/Click
Nov25 250507 13.29 13.41 13.29 13.41 +0.10 15 89 +3 Hover/Click
Total Volume and Open Interest 826 11,690 +118  
Live Cattle(CME) Weekly Monthly
Jun25 250507 213.800 214.130 211.000 212.535 -1.150 31,440 144,412 +1,178 Hover/Click
Aug25 250507 209.350 209.785 206.500 208.380 -1.000 18,120 93,505 +3,189 Hover/Click
Oct25 250507 206.785 207.300 204.250 206.185 -0.695 11,974 68,146 +1,624 Hover/Click
Dec25 250507 206.200 206.735 204.000 205.985 -0.250 8,542 44,705 +490 Hover/Click
Feb26 250507 206.200 206.800 204.330 206.130 -0.070 3,383 14,341 +562 Hover/Click
Apr26 250507 206.000 206.830 204.485 206.100 -0.030 1,539 9,522 +241 Hover/Click
Total Volume and Open Interest 75,559 378,720 +7,474  
Feeder Cattle(CME) Weekly Monthly
May25 250507 295.450 295.800 292.630 294.450 -1.250 2,778 8,463 -528 Hover/Click
Aug25 250507 298.800 299.650 296.100 298.600 -0.600 7,380 37,814 +543 Hover/Click
Sep25 250507 297.700 298.200 294.880 297.335 -0.545 3,542 11,234 +564 Hover/Click
Oct25 250507 295.785 295.950 292.800 295.300 -0.430 1,647 6,279 +30 Hover/Click
Nov25 250507 293.100 293.500 290.435 292.785 -0.415 922 4,345 +37 Hover/Click
Jan26 250507 288.335 288.480 285.700 287.850 -0.400 378 1,942 +70 Hover/Click
Mar26 250507 285.700 285.835 283.130 285.000 -0.500 114 299 +26 Hover/Click
Total Volume and Open Interest 16,794 70,459 +754  
Lean Hogs(CME) Weekly Monthly
May25 250507 91.200 91.450 90.700 91.150 -0.400 490 4,238 -73  
Jun25 250507 97.480 98.150 96.980 97.330 -0.250 22,404 87,978 -1,060 Hover/Click
Jul25 250507 99.150 99.850 98.900 99.480 +0.080 11,168 45,289 +590 Hover/Click
Aug25 250507 98.000 98.330 97.530 97.930 -0.200 7,643 37,954 +224 Hover/Click
Oct25 250507 83.650 84.150 83.530 83.830 -0.120 5,146 44,499 +480 Hover/Click
Dec25 250507 77.000 77.450 76.800 77.080 -0.150 4,305 33,255 +380 Hover/Click
Feb26 250507 80.480 80.950 80.400 80.600 -0.180 1,669 11,618 +260 Hover/Click
Apr26 250507 84.400 84.750 84.200 84.350 -0.230 538 3,775 +201 Hover/Click
Total Volume and Open Interest 53,616 269,661 +1,228  
Class III Milk(CME) Weekly Monthly
May25 250507 18.77 18.82 18.64 18.74 -0.02 150 4,774 -27 Hover/Click
Jun25 250507 18.63 19.03 18.63 19.02 +0.42 733 4,806 -41 Hover/Click
Jul25 250507 18.78 19.25 18.77 19.18 +0.45 219 1,965 -17 Hover/Click
Aug25 250507 18.87 19.27 18.87 19.20 +0.38 109 1,477 -3 Hover/Click
Sep25 250507 18.95 19.35 18.95 19.28 +0.35 68 1,267 +0 Hover/Click
Oct25 250507 18.90 19.18 18.90 19.16 +0.34 15 1,036 +3 Hover/Click
Nov25 250507 18.50 18.74 18.50 18.70 +0.24 2 1,293 +1 Hover/Click
Dec25 250507 18.40 18.56 18.40 18.52 +0.22 2 1,069 +2 Hover/Click
Jan26 250507 18.15 18.29 18.15 18.28 +0.14 6 291 +2 Hover/Click
Feb26 250507 17.93 18.06 17.93 17.98 +0.03 2 298 -2 Hover/Click
Mar26 250507 17.86 18.00 17.86 18.00 +0.05 2 279 -2 Hover/Click
Apr26 250507 17.98 18.03 17.98 17.98 unch 0 198 +0 Hover/Click
May26 250507 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 250507 9285 9398 9285 9398 +223 0 21 +0 Hover/Click
Jul25 250507 8887 9235 8830 9198 +273 5,835 40,157 -234 Hover/Click
Sep25 250507 8602 8934 8539 8891 +276 2,903 19,438 +292 Hover/Click
Dec25 250507 8149 8408 8076 8382 +231 1,538 22,148 +61 Hover/Click
Mar26 250507 7717 7948 7699 7926 +169 933 6,753 -42 Hover/Click
May26 250507 7622 7755 7564 7755 +149 402 823 -109 Hover/Click
Jul26 250507 7516 7628 7461 7628 +139 107 658 -4 Hover/Click
Total Volume and Open Interest 11,780 90,590 -30  
Coffee "C"(ICE) Weekly Monthly
May25 250507 396.50 396.50 396.20 396.20 -4.90 1 367 -18 Hover/Click
Jul25 250507 389.35 393.25 382.50 384.10 -5.75 8,160 70,326 -261 Hover/Click
Sep25 250507 383.00 387.05 377.20 378.70 -5.05 2,983 37,662 +279 Hover/Click
Dec25 250507 373.95 378.50 369.85 371.15 -4.30 1,597 24,257 +408 Hover/Click
Mar26 250507 368.15 371.40 363.50 364.45 -4.20 673 10,812 -34 Hover/Click
May26 250507 358.55 362.00 355.35 355.80 -4.20 202 3,661 -17 Hover/Click
Total Volume and Open Interest 13,960 154,201 +376  
Orange Juice(ICE) Weekly Monthly
May25 250507 275.15 283.20 275.15 283.20 +0.50 0 2 +0 Hover/Click
Jul25 250507 249.00 258.70 244.00 255.75 +0.50 465 5,383 +67 Hover/Click
Sep25 250507 245.25 253.05 239.75 248.25 -3.20 217 1,997 -41 Hover/Click
Nov25 250507 243.70 250.35 237.65 245.35 -4.55 159 774 +77 Hover/Click
Jan26 250507 243.00 245.00 241.00 243.35 -4.55 24 292 +17 Hover/Click
Mar26 250507 240.95 240.95 240.95 240.95 -4.25 0 24 +0 Hover/Click
Total Volume and Open Interest 865 8,480 +120  
Sugar #11(ICE) Weekly Monthly
Jul25 250507 17.39 17.39 17.06 17.13 -0.31 39,436 349,772 -2,402 Hover/Click
Oct25 250507 17.57 17.57 17.20 17.28 -0.30 17,066 164,175 +2,454 Hover/Click
Mar26 250507 17.97 17.97 17.61 17.68 -0.28 8,447 119,143 +163 Hover/Click
May26 250507 17.25 17.25 17.00 17.07 -0.21 5,207 58,270 +191 Hover/Click
Jul26 250507 16.92 16.94 16.76 16.84 -0.16 3,172 38,397 +396 Hover/Click
Oct26 250507 17.06 17.06 16.85 16.93 -0.13 1,310 32,053 +9 Hover/Click
Mar27 250507 17.36 17.36 17.24 17.32 -0.10 401 16,144 +71 Hover/Click
May27 250507 16.96 16.99 16.93 16.99 -0.08 258 7,388 +37 Hover/Click
Jul27 250507 16.85 16.89 16.81 16.89 -0.06 278 9,619 +126 Hover/Click
Total Volume and Open Interest 75,738 801,717 +1,040  
London Cocoa(LCE) Weekly Monthly
May25 250507 6500 6999 6497 6955 +399 6,683 6,181 -5,578 Hover/Click
Jul25 250507 6402 6742 6365 6704 +252 14,596 32,093 -33 Hover/Click
Sep25 250507 6208 6460 6202 6441 +188 3,174 30,506 +453 Hover/Click
Dec25 250507 5795 5963 5783 5935 +105 1,760 27,177 +89 Hover/Click
Mar26 250507 5533 5645 5509 5604 +43 867 15,374 -120 Hover/Click
May26 250507 5475 5551 5437 5512 +30 254 3,519 +1 Hover/Click
Jul26 250507 5430 5478 5393 5441 +19 96 2,193 +10 Hover/Click
Total Volume and Open Interest 27,497 121,117 -5,158  
London Sugar(LCE) Weekly Monthly
Aug25 250507 493.00 493.40 484.00 485.40 -8.40 6,889 54,719 -221 Hover/Click
Oct25 250507 483.40 483.80 475.10 476.00 -8.40 1,998 17,321 -48 Hover/Click
Dec25 250507 481.50 481.70 473.90 474.80 -7.70 1,283 8,209 -12 Hover/Click
Mar26 250507 484.00 485.10 477.30 478.60 -7.20 1,194 7,258 +250 Hover/Click
May26 250507 484.20 484.20 477.30 478.40 -6.30 587 3,613 +146 Hover/Click
Total Volume and Open Interest 12,385 95,637 +352  
Cotton(ICE) Weekly Monthly
May25 250507 70.47 70.47 70.47 70.47 -1.47 4 5 +0 Hover/Click
Jul25 250507 68.02 69.10 67.20 67.38 -0.45 18,912 106,150 -909 Hover/Click
Oct25 250507 70.02 70.02 69.40 69.40 -0.26 3 120 +1 Hover/Click
Dec25 250507 69.74 70.55 69.12 69.25 -0.27 9,019 89,778 -189 Hover/Click
Mar26 250507 70.92 71.68 70.29 70.45 -0.22 2,092 12,766 -223 Hover/Click
May26 250507 71.90 72.52 71.21 71.36 -0.24 503 2,885 -20 Hover/Click
Total Volume and Open Interest 30,887 216,912 -1,280  
Crude Oil(NYM) Weekly Monthly
Jun25 250507 58.98 60.26 57.81 58.07 -1.02 308,387 268,635 -14,855 Hover/Click
Jul25 250507 58.52 59.77 57.45 57.70 -0.98 180,037 240,610 +15,751 Hover/Click
Aug25 250507 58.16 59.32 57.09 57.34 -0.96 91,066 130,829 +7,367 Hover/Click
Sep25 250507 57.91 58.95 56.81 57.05 -0.97 93,637 155,014 +7,133 Hover/Click
Oct25 250507 57.75 58.72 56.68 56.90 -0.98 41,003 95,378 +653 Hover/Click
Nov25 250507 57.88 58.67 56.67 56.88 -0.99 27,557 79,841 +155 Hover/Click
Dec25 250507 57.83 58.72 56.74 56.94 -1.01 90,845 232,433 +131 Hover/Click
Jan26 250507 58.31 58.72 56.87 57.05 -1.00 10,124 47,727 -80 Hover/Click
Feb26 250507 58.48 58.82 57.14 57.19 -0.99 6,533 30,981 -294 Hover/Click
Mar26 250507 58.41 58.96 57.19 57.35 -0.97 12,244 66,813 -340 Hover/Click
Apr26 250507 58.92 58.93 57.48 57.53 -0.95 4,324 22,411 -11 Hover/Click
May26 250507 58.89 59.26 57.62 57.72 -0.93 3,330 23,948 +417 Hover/Click
Jun26 250507 58.71 59.40 57.69 57.89 -0.92 20,120 114,054 +138 Hover/Click
Jul26 250507 58.01 59.43 58.01 58.01 -0.91 385 23,775 -154 Hover/Click
Aug26 250507 58.13 59.05 58.13 58.13 -0.90 367 14,349 +126 Hover/Click
Sep26 250507 58.63 59.41 58.26 58.26 -0.88 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 250507 59.000 60.250 57.825 58.075 -1.025 4,693 1,683 +49  
Jul25 250507 58.700 59.750 57.475 57.700 -0.975 993 732 +57  
Aug25 250507 58.325 59.300 57.125 57.350 -0.950 109 102 +7  
Sep25 250507 58.475 58.550 57.050 57.050 -0.975 70 80 +57  
Oct25 250507 58.150 58.200 56.900 56.900 -0.975 86 47 +40  
Nov25 250507 56.875 56.875 56.875 56.875 -1.000 23 34 +23  
Dec25 250507 58.250 58.250 56.950 56.950 -1.000 9 88 +6  
Jan26 250507 57.050 57.050 57.050 57.050 -1.000 0 6 +0  
Feb26 250507 57.200 57.200 57.200 57.200 -0.975        
Mar26 250507 57.350 57.350 57.350 57.350 -0.975        
Total Volume and Open Interest 5,983 2,789 +239  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250507 200.16 203.30 197.12 197.66 -3.22 55,274 122,529 -654 Hover/Click
Jul25 250507 198.97 201.93 195.49 196.10 -3.36 33,832 64,372 +212 Hover/Click
Aug25 250507 200.54 202.21 196.00 196.59 -3.32 16,646 39,989 -559 Hover/Click
Sep25 250507 200.28 203.03 196.96 197.59 -3.29 9,981 25,989 +435 Hover/Click
Oct25 250507 201.26 203.88 198.00 198.60 -3.27 5,631 14,304 -156 Hover/Click
Nov25 250507 202.84 204.48 198.73 199.32 -3.25 5,504 12,870 +356 Hover/Click
Dec25 250507 203.06 204.84 199.19 199.76 -3.22 10,690 27,691 +1,092 Hover/Click
Jan26 250507 203.95 205.00 199.75 200.31 -3.11 2,574 9,267 +281 Hover/Click
Feb26 250507 203.67 203.95 199.66 200.11 -3.02 1,821 4,433 +284 Hover/Click
Mar26 250507 202.83 202.92 198.84 199.22 -2.97 1,385 6,909 +260 Hover/Click
Apr26 250507 201.16 201.32 197.59 197.87 -2.92 597 2,521 +84 Hover/Click
May26 250507 200.61 200.92 197.38 197.40 -2.93 475 1,843 +53 Hover/Click
Jun26 250507 200.44 201.66 196.85 197.30 -2.99 1,755 7,708 +40 Hover/Click
Jul26 250507 198.12 198.12 198.12 198.12 -2.94 83 799 +27 Hover/Click
Total Volume and Open Interest 147,081 355,713 +1,928  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250507 205.94 208.46 201.85 202.78 -3.67 67,424 128,325 +4,300 Hover/Click
Jul25 250507 203.37 205.70 199.26 200.17 -3.55 56,937 84,151 +1,011 Hover/Click
Aug25 250507 199.97 202.30 196.06 196.94 -3.37 26,460 47,468 +811 Hover/Click
Sep25 250507 196.75 197.97 192.09 192.90 -3.16 21,883 52,251 +1,240 Hover/Click
Oct25 250507 181.00 183.09 177.54 178.30 -2.90 11,224 24,671 +602 Hover/Click
Nov25 250507 176.89 178.03 172.61 173.36 -2.78 5,915 14,765 -864 Hover/Click
Dec25 250507 173.39 174.59 169.48 170.11 -2.64 9,764 28,247 -463 Hover/Click
Jan26 250507 170.94 172.52 168.86 169.05 -2.49 5,932 6,896 +111 Hover/Click
Feb26 250507 172.41 173.12 169.56 169.70 -2.36 1,558 1,723 +117 Hover/Click
Mar26 250507 174.23 174.23 171.44 171.50 -2.26 1,114 1,186 +158 Hover/Click
Total Volume and Open Interest 209,882 398,424 +7,316  
e-miNY RBOB Gasoline(NYM)
Jun25 250507 206.50 206.50 202.78 202.78 -3.67 0 3 +0  
Jul25 250507 200.17 200.17 200.17 200.17 -3.55        
Aug25 250507 196.94 196.94 196.94 196.94 -3.37        
Sep25 250507 192.90 192.90 192.90 192.90 -3.16        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jun25 250507 3.487 3.656 3.487 3.621 +0.158 161,317 149,562 -1,983 Hover/Click
Jul25 250507 3.852 3.981 3.847 3.947 +0.130 93,651 206,972 +3,440 Hover/Click
Aug25 250507 3.940 4.067 3.940 4.026 +0.113 30,843 77,979 -319 Hover/Click
Sep25 250507 3.966 4.049 3.941 3.999 +0.101 27,545 120,780 -333 Hover/Click
Oct25 250507 4.026 4.117 4.016 4.067 +0.098 40,619 109,769 -387 Hover/Click
Nov25 250507 4.370 4.454 4.365 4.383 +0.065 13,856 75,456 +606 Hover/Click
Dec25 250507 4.876 4.955 4.855 4.870 +0.044 14,657 68,787 +1,189 Hover/Click
Jan26 250507 5.171 5.238 5.140 5.158 +0.043 20,321 119,850 +406 Hover/Click
Feb26 250507 4.850 4.917 4.823 4.836 +0.027 7,548 41,732 -1,023 Hover/Click
Mar26 250507 4.351 4.378 4.286 4.295 +0.001 21,509 86,528 +3,707 Hover/Click
Apr26 250507 3.992 4.002 3.915 3.922 -0.018 19,602 80,880 +1,089 Hover/Click
May26 250507 3.978 3.994 3.911 3.918 -0.021 5,835 34,454 +1,076 Hover/Click
Jun26 250507 4.131 4.141 4.067 4.074 -0.014 3,884 13,858 -508 Hover/Click
Jul26 250507 4.303 4.306 4.241 4.249 -0.011 2,684 24,270 -372 Hover/Click
Aug26 250507 4.338 4.341 4.277 4.284 -0.012 1,921 13,499 +48 Hover/Click
Sep26 250507 4.281 4.292 4.229 4.237 -0.010 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 250507 62.50 63.25 60.83 61.12 -1.03 321,526 570,488 +1,795 Hover/Click
Aug25 250507 62.09 62.79 60.52 60.79 -0.96 190,572 385,898 +15,046 Hover/Click
Sep25 250507 61.79 62.45 60.26 60.52 -0.96 149,491 306,494 +7,868 Hover/Click
Oct25 250507 61.67 62.27 60.15 60.40 -0.97 60,469 179,324 +5,488 Hover/Click
Nov25 250507 61.69 62.24 60.18 60.42 -0.98 34,893 129,411 +2,646 Hover/Click
Dec25 250507 61.50 62.26 60.26 60.50 -0.98 127,718 280,725 -2,389 Hover/Click
Jan26 250507 61.87 62.33 60.38 60.61 -0.99 18,509 73,357 -28 Hover/Click
Feb26 250507 62.00 62.44 60.52 60.75 -0.99 14,728 71,385 -70 Hover/Click
Mar26 250507 62.15 62.54 60.69 60.91 -0.99 19,721 70,176 +2,395 Hover/Click
Apr26 250507 62.30 62.63 60.87 61.08 -0.98 9,772 42,380 -198 Hover/Click
May26 250507 62.45 62.82 61.05 61.26 -0.96 5,063 40,312 +286 Hover/Click
Jun26 250507 62.60 62.99 61.21 61.43 -0.94 29,200 144,178 +1,422 Hover/Click
Jul26 250507 61.56 61.56 61.56 61.56 -0.93 2,167 26,667 +273 Hover/Click
Aug26 250507 61.69 61.69 61.69 61.69 -0.91 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 250507 595.00 598.75 580.50 583.25 -13.75 26,707 81,275 -7,275 Hover/Click
Jun25 250507 590.50 596.00 577.75 581.00 -12.75 85,411 276,493 +9,375 Hover/Click
Jul25 250507 587.25 591.75 573.75 577.25 -12.00 49,059 154,165 +7,993 Hover/Click
Aug25 250507 586.00 590.00 572.75 576.25 -11.75 17,166 105,162 -311 Hover/Click
Sep25 250507 587.50 591.75 574.25 578.00 -11.50 17,248 96,350 -2,031 Hover/Click
Oct25 250507 590.25 594.00 576.75 580.75 -11.00 5,360 57,038 +448 Hover/Click
Nov25 250507 589.25 592.00 576.00 579.25 -11.25 5,001 36,723 +363 Hover/Click
Dec25 250507 585.75 589.75 573.50 577.00 -11.00 28,394 103,681 +774 Hover/Click
Jan26 250507 587.25 590.00 575.00 577.75 -10.75 1,386 29,006 -43 Hover/Click
Feb26 250507 590.25 591.25 576.75 579.50 -10.25 692 18,846 -87 Hover/Click
Total Volume and Open Interest 251,047 1,132,140 +11,110  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250507 59.50 60.26 57.82 58.07 -1.02 45,649 91,672 -2,411 Hover/Click
Jul25 250507 59.05 59.74 57.45 57.70 -0.98 84,872 87,880 -1,908 Hover/Click
Aug25 250507 58.77 59.27 57.12 57.34 -0.96 54,650 56,230 +1,428 Hover/Click
Sep25 250507 58.45 58.91 56.84 57.05 -0.97 47,501 86,696 +1,754 Hover/Click
Oct25 250507 58.11 58.68 56.68 56.90 -0.98 24,798 41,057 +266 Hover/Click
Nov25 250507 58.27 58.50 56.73 56.88 -0.99 17,175 30,632 +1,058 Hover/Click
Dec25 250507 58.28 58.65 56.75 56.94 -1.01 26,593 136,808 +4,317 Hover/Click
Jan26 250507 58.41 58.41 57.04 57.05 -1.00 4,068 13,626 -138 Hover/Click
Feb26 250507 57.17 57.19 57.17 57.19 -0.99 1,783 8,008 +84 Hover/Click
Mar26 250507 57.35 57.35 57.35 57.35 -0.97 2,462 9,503 +567 Hover/Click
Apr26 250507 57.53 57.53 57.53 57.53 -0.95 3,072 4,723 -290 Hover/Click
May26 250507 57.72 57.72 57.72 57.72 -0.93 532 5,815 +237 Hover/Click
Jun26 250507 58.82 58.82 57.85 57.89 -0.92 4,257 62,550 +223 Hover/Click
Jul26 250507 58.01 58.01 58.01 58.01 -0.91 118 5,500 +75 Hover/Click
Aug26 250507 58.13 58.13 58.13 58.13 -0.90 85 4,390 +77 Hover/Click
Sep26 250507 58.26 58.26 58.26 58.26 -0.88 211 9,715 +66 Hover/Click
Total Volume and Open Interest 322,424 784,297 +6,078  
US Dollar Index(ICE) Weekly Monthly
Jun25 250507 99.310 99.800 99.100 99.435 +0.387 16,416 34,178 +1,441 Hover/Click
Sep25 250507 98.985 99.400 98.760 99.060 +0.382 31 615 +6 Hover/Click
Dec25 250507 98.720 98.720 98.720 98.720 +0.382 0 1 +0 Hover/Click
Total Volume and Open Interest 16,447 34,794 +1,447  
Australian Dollar(CME) Weekly Monthly
Jun25 250507 64.98 65.19 64.25 64.56 -0.45 93,201 183,175 -508 Hover/Click
Sep25 250507 65.19 65.27 64.35 64.65 -0.45 47 564 +14 Hover/Click
Dec25 250507 65.10 65.10 64.50 64.75 -0.44 33 366 +25 Hover/Click
Total Volume and Open Interest 93,444 184,734 -475  
British Pound(CME) Weekly Monthly
Jun25 250507 133.79 133.80 132.83 133.26 -0.53 54,242 188,662 +1,945 Hover/Click
Sep25 250507 133.64 133.86 132.92 133.34 -0.52 28 8,371 -11 Hover/Click
Dec25 250507 133.50 133.53 133.41 133.41 -0.51 0 241 +0 Hover/Click
Total Volume and Open Interest 54,344 198,038 +1,949  
Canadian Dollar(CME) Weekly Monthly
Jun25 250507 72.76 72.81 72.41 72.59 -0.17 47,174 248,052 +756 Hover/Click
Sep25 250507 73.09 73.12 72.75 72.93 -0.16 50 2,402 -1 Hover/Click
Dec25 250507 73.28 73.30 73.20 73.23 -0.16 68 1,244 +59 Hover/Click
Mar26 250507 73.38 73.68 73.35 73.50 -0.16 23 61 -8 Hover/Click
Total Volume and Open Interest 47,345 252,391 +813  
Japanese Yen(CME) Weekly Monthly
Jun25 250507 70.54 70.55 69.75 70.00 -0.53 122,046 357,764 +4,082 Hover/Click
Sep25 250507 70.99 71.05 70.47 70.71 -0.53 321 11,318 +92 Hover/Click
Dec25 250507 71.57 71.65 71.22 71.36 -0.53 84 2,426 +83 Hover/Click
Total Volume and Open Interest 122,818 372,544 +4,427  
Swiss Franc(CME) Weekly Monthly
Jun25 250507 122.28 122.76 121.47 122.40 +0.10 17,985 70,555 -18 Hover/Click
Sep25 250507 123.01 124.13 122.86 123.79 +0.11 3 216 +0 Hover/Click
Dec25 250507 125.15 125.43 124.23 125.15 +0.14 0 317 +0 Hover/Click
Total Volume and Open Interest 17,988 71,113 -18  
EuroFX(CME) Weekly Monthly
Jun25 250507 114.02 114.07 113.20 113.63 -0.38 132,547 707,683 -589 Hover/Click
Sep25 250507 114.60 114.73 113.92 114.32 -0.36 345 16,689 -30 Hover/Click
Dec25 250507 114.91 115.37 114.56 114.97 -0.36 63 3,416 +34 Hover/Click
Total Volume and Open Interest 133,342 735,939 -565  
Mexican Peso(CME) Weekly Monthly
Jun25 250507 505.75 508.75 505.38 508.00 +2.50 30,521 122,136 -346 Hover/Click
Sep25 250507 502.50 503.13 502.50 502.50 +2.63 3 157 +3 Hover/Click
Total Volume and Open Interest 30,651 122,341 -470  
Brazilian Real(CME) Weekly Monthly
Jun25 250507 174.35 174.65 172.65 173.15 -1.00 37,791 89,476 +4,196 Hover/Click
Jul25 250507 173.10 173.35 171.55 171.95 -1.10 341 302 +225  
Aug25 250507 170.70 170.70 170.70 170.70 -1.00        
Sep25 250507 169.45 169.45 169.45 169.45 -1.00       Hover/Click
Total Volume and Open Interest 38,132 89,778 +4,421  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250507 115~000 115~190 114~180 115~120 +0~200 300,705 1,784,087 +2,157 Hover/Click
Sep25 250507 114~130 115~080 114~080 115~020 +0~210 1,236 8,110 +735 Hover/Click
Dec25 250507 114~100 114~220 114~000 114~220 +0~210 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 250507 111~115 111~220 111~040 111~175 +0~075 1,132,802 4,960,841 +29,758 Hover/Click
Sep25 250507 111~120 111~250 111~070 111~210 +0~080 9,185 37,060 +6,093 Hover/Click
Dec25 250507 111~115 111~170 111~040 111~170 +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 250507 108~170 108~230 108~112 108~194 +0~026 939,266 6,909,348 -3,752 Hover/Click
Sep25 250507 108~196 108~272 108~152 108~236 +0~030 23,798 131,929 +9,813 Hover/Click
Dec25 250507 108~252 108~252 108~252 108~252 +0~030       Hover/Click
Total Volume and Open Interest 963,064 7,041,277 +6,061  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250507 103~234 103~252 103~210 103~232 -0~002 451,036 4,072,824 +1,507 Hover/Click
Sep25 250507 104~006 104~031 103~305 104~011 unch 1,609 10,795 +1,071 Hover/Click
Dec25 250507 104~013 104~013 104~013 104~013 -0~052       Hover/Click
Total Volume and Open Interest 452,645 4,083,619 +2,578  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250507 96.010 96.020 96.005 96.010 unch 104,269 307,986 -942,255  
Sep25 250507 96.325 96.345 96.320 96.345 +0.010 90,267 289,645 -697,284  
Dec25 250507 96.500 96.535 96.495 96.530 +0.020 99,256 325,833 -733,270  
Mar26 250507 96.585 96.610 96.560 96.605 +0.025 63,905 218,416 -516,636  
Jun26 250507 96.610 96.640 96.585 96.635 +0.025 63,798 244,365 -475,011  
Sep26 250507 96.610 96.645 96.585 96.640 +0.030 47,886 165,455 -531,066  
Dec26 250507 96.595 96.635 96.575 96.630 +0.030 65,975 168,700 -685,699  
Mar27 250507 96.580 96.615 96.550 96.605 +0.030 44,352 107,841 -557,426  
Jun27 250507 96.530 96.580 96.520 96.575 +0.035 33,877 83,263 -465,593  
Sep27 250507 96.510 96.550 96.485 96.540 +0.035 25,604 62,454 -299,240  
Dec27 250507 96.470 96.510 96.445 96.505 +0.040 21,124 64,169 -331,668  
Mar28 250507 96.410 96.470 96.405 96.460 +0.040 14,303 46,674 -232,626  
Jun28 250507 96.380 96.420 96.360 96.420 +0.045 7,401 26,089 -169,252  
Sep28 250507 96.335 96.380 96.320 96.375 +0.045 8,104 21,775 -132,810  
Dec28 250507 96.275 96.335 96.270 96.335 +0.050 9,175 19,009 -146,490  
Mar29 250507 96.240 96.285 96.225 96.285 +0.050 4,707 13,990 -126,204  
Jun29 250507 96.195 96.235 96.175 96.235 +0.050 2,738 14,478 -106,302  
Sep29 250507 96.140 96.185 96.125 96.185 +0.055 2,343 13,615 -97,760  
Total Volume and Open Interest 738,176 2,478,502 -8,196,108  
Ultra T-Bond(CBOT)
Jun25 250507 118~27 119~19 118~10 119~10 +0~26 186,755 1,887,370 +2,937  
Sep25 250507 119~01 119~12 118~04 119~04 +0~26 210 340 +202  
Dec25 250507 120~10 120~10 120~10 120~10 +0~26        
Total Volume and Open Interest 186,965 1,887,710 +3,139  
Ultra 10-Yr T-Note(CBOT)
Jun25 250507 113~205 114~020 113~115 113~295 +0~120 373,703 2,290,501 -6,772  
Sep25 250507 113~205 113~305 113~085 113~260 +0~120 105 345 +24  
Dec25 250507 114~050 114~050 114~050 114~050 +0~120        
Total Volume and Open Interest 373,808 2,290,846 -6,748  
30 Day Federal Funds(CBOT)
May25 250507 95.675 95.675 95.670 95.670 -0.003 30,085 745,178 -3,703  
Jun25 250507 95.710 95.710 95.695 95.695 -0.010 17,242 238,241 +2,365  
Jul25 250507 95.760 95.760 95.730 95.730 -0.025 93,121 322,224 +16,329  
Aug25 250507 95.920 95.920 95.880 95.880 -0.040 46,444 189,239 +1,853  
Sep25 250507 96.010 96.010 95.965 95.970 -0.040 28,475 76,356 +3,631  
Oct25 250507 96.140 96.145 96.095 96.100 -0.040 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 250507 141.04 141.11 140.70 140.71 -0.30 995 8,322 +589 Hover/Click
Sep25 250507 140.20 140.20 140.20 140.20 -0.28 0 7 +0 Hover/Click
Dec25 250507 140.20 140.20 140.20 140.20 -0.28       Hover/Click
Total Volume and Open Interest 995 8,329 +589  
Euro-Buxl(EUREX)
Jun25 250507 121.62 123.54 121.24 123.20 +1.86 69,303 241,133 -12,891  
Sep25 250507 122.00 122.50 122.00 122.50 +1.88 48 877 -64  
Dec25 250507 122.12 122.12 122.12 122.12 +1.90        
Total Volume and Open Interest 69,351 242,010 -12,955  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250507 130.93 131.72 130.79 131.51 +0.60 470,478 1,357,069 -113,066 Hover/Click
Sep25 250507 130.75 131.50 130.67 131.32 +0.61 184 1,305 +42 Hover/Click
Dec25 250507 130.34 130.34 130.34 130.34 +0.61 0 3 +0 Hover/Click
Total Volume and Open Interest 470,662 1,358,377 -113,024  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250507 119.23 119.60 119.13 119.47 +0.23 327,312 1,277,432 -142,910 Hover/Click
Sep25 250507 118.30 118.46 118.30 118.46 +0.23 2 120 -4 Hover/Click
Dec25 250507 119.44 119.44 119.44 119.44 +0.31       Hover/Click
Total Volume and Open Interest 327,314 1,277,552 -142,914  
Euro-Schatz(EUREX)
Jun25 250507 107.46 107.55 107.43 107.51 +0.05 270,930 2,260,189 -132,186  
Sep25 250507 107.58 107.58 107.58 107.58 +0.06 2 259 -19  
Dec25 250507 108.12 108.12 108.12 108.12 +0.08        
Total Volume and Open Interest 270,932 2,260,448 -132,205  
3-Mth Euribor(EUREX)
Jun25 250507 98.000 98.005 98.000 98.005 unch 39,859 39,500 -1,981  
Sep25 250507 98.240 98.260 98.235 98.255 +0.015 38,811 27,934 -1,562  
Dec25 250507 98.330 98.355 98.325 98.345 +0.015 37,187 32,035 +662  
Total Volume and Open Interest 148,097 220,779 -4,649  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250507 92~29 93~17 92~25 93~14 +0~20 201,806 1,050,438 -865 Hover/Click
Sep25 250507 93~13 93~13 93~13 93~13 +0~20 0 38 +0 Hover/Click
Total Volume and Open Interest 201,806 1,050,476 -865  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Sep26 211217 99.08 99.08 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250507 98.000 98.015 97.995 98.005 unch 65,595 819,667 -2,334  
Sep25 250507 98.240 98.265 98.230 98.255 +0.010 87,539 754,038 +4,521  
Dec25 250507 98.325 98.365 98.320 98.350 +0.020 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 250507 96.28 96.30 96.27 96.29 +0.01 33,148 329,855 -1,667  
Sep25 250507 96.65 96.70 96.65 96.69 +0.04 39,502 287,368 -5,628  
Dec25 250507 96.83 96.89 96.82 96.88 +0.05 35,990 296,742 +509  
Mar26 250507 96.88 96.95 96.87 96.94 +0.06 20,736 188,290 -2,576  
Jun26 250507 96.88 96.96 96.88 96.95 +0.07 18,210 157,910 -205  
Sep26 250507 96.85 96.93 96.85 96.92 +0.07 11,917 98,402 -36  
Dec26 250507 96.80 96.88 96.80 96.88 +0.07 5,084 78,875 -819  
Mar27 250507 96.72 96.82 96.72 96.81 +0.07 7,189 41,921 -894  
Jun27 250507 96.73 96.73 96.73 96.73 +0.07 186 4,738 +3  
Sep27 250507 96.64 96.65 96.64 96.65 +0.08 6 993 +1  
Total Volume and Open Interest 172,009 1,486,159 -11,313  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250507 95.68 95.75 95.66 95.73 +0.05 124,218 1,193,094 -1,216  
Sep25 250507 95.73 95.73 95.73 95.73 +0.05        
Total Volume and Open Interest 124,218 1,193,094 -1,216  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250507 96.57 96.65 96.57 96.64 +0.06 157,673 1,004,082 -2,305  
Sep25 250507 96.64 96.64 96.64 96.64 +0.06        
Total Volume and Open Interest 157,673 1,004,082 -2,305  
Gold(CMX) Weekly Monthly
Jun25 250507 3448.1 3448.2 3367.0 3391.9 -30.9 184,904 308,187 -1,116 Hover/Click
Aug25 250507 3475.0 3477.3 3397.0 3421.2 -30.9 15,174 81,345 +4,419 Hover/Click
Oct25 250507 3486.3 3486.3 3426.0 3449.1 -30.9 1,412 12,186 +9 Hover/Click
Dec25 250507 3527.4 3527.4 3451.4 3476.5 -30.6 3,282 34,308 +1,263 Hover/Click
Feb26 250507 3497.0 3512.2 3492.9 3503.6 -30.1 669 3,374 +249 Hover/Click
Apr26 250507 3525.2 3534.4 3501.1 3527.6 -30.0 152 1,124 +47 Hover/Click
Jun26 250507 3551.6 3551.6 3551.6 3551.6 -29.9 28 392 +1 Hover/Click
Aug26 250507 3575.0 3575.0 3575.0 3575.0 -30.0 13 70 +3 Hover/Click
Oct26 250507 3596.8 3596.8 3596.8 3596.8 -30.1 7 9 +3 Hover/Click
Dec26 250507 3615.0 3619.6 3615.0 3619.6 -30.4 10 61 +2 Hover/Click
Feb27 250507 3643.8 3643.8 3643.8 3643.8 -30.4 1 29 +1 Hover/Click
Apr27 250507 3664.7 3664.7 3664.7 3664.7 -30.4       Hover/Click
Total Volume and Open Interest 206,550 442,137 +3,810  
Silver(CMX) Weekly Monthly
May25 250507 3280.5 3280.5 3219.5 3253.1 -58.2 224 918 -124 Hover/Click
Jul25 250507 3347.0 3348.0 3241.5 3279.1 -59.0 32,790 109,710 -54 Hover/Click
Sep25 250507 3379.0 3379.0 3273.5 3310.2 -58.6 2,995 14,271 +966 Hover/Click
Dec25 250507 3418.0 3420.0 3322.5 3352.2 -57.5 639 7,802 +187 Hover/Click
Mar26 250507 3430.0 3438.0 3362.5 3391.6 -56.9 157 1,034 +44 Hover/Click
May26 250507 3415.9 3415.9 3415.9 3415.9 -56.9 43 163 +21 Hover/Click
Jul26 250507 3440.5 3441.0 3440.0 3440.0 -56.9 13 40 +6 Hover/Click
Total Volume and Open Interest 37,446 137,571 +1,066  
Platinum(NYMEX) Weekly Monthly
Jul25 250507 992.1 995.4 977.1 983.2 -8.9 21,003 69,366 +893 Hover/Click
Oct25 250507 1003.0 1004.4 987.2 993.1 -8.7 1,010 8,249 +237 Hover/Click
Jan26 250507 1009.5 1011.0 997.0 1001.2 -8.8 291 775 -21 Hover/Click
Apr26 250507 1012.6 1019.8 1002.5 1008.6 -9.0 93 56 +7 Hover/Click
Total Volume and Open Interest 22,440 78,618 +991  
Palladium(NYMEX) Weekly Monthly
Jun25 250507 981.50 992.00 966.50 982.30 +2.00 3,900 18,593 -68 Hover/Click
Sep25 250507 991.50 1001.00 978.50 992.80 +1.60 701 2,775 +349 Hover/Click
Dec25 250507 1003.00 1010.00 998.50 1002.60 +1.80 0 128 +0 Hover/Click
Total Volume and Open Interest 4,601 21,517 +281  
Copper(CMX) Weekly Monthly
May25 250507 475.00 475.00 457.60 461.65 -11.85 654 3,852 -300 Hover/Click
Jul25 250507 475.95 480.70 461.25 465.95 -11.85 25,196 103,164 -1,362 Hover/Click
Sep25 250507 481.40 485.35 466.80 471.00 -11.70 4,060 31,551 +961 Hover/Click
Dec25 250507 489.10 491.05 473.10 477.50 -11.20 2,318 28,611 +207 Hover/Click
Mar26 250507 491.80 491.80 479.80 483.05 -10.85 203 6,992 +25 Hover/Click
Total Volume and Open Interest 33,287 192,215 -319  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250507 40814 41375 40814 41214 +296 68,412 75,946 -1,352 Hover/Click
Sep25 250507 41342 41665 41124 41511 +300 139 539 +51 Hover/Click
Dec25 250507 41487 41861 41427 41779 +296 7 149 +3 Hover/Click
Mar26 250507 42101 42101 42101 42101 +296 0 1 +0 Hover/Click
Total Volume and Open Interest 68,558 76,635 -1,298  
Plywood(CBOT) Weekly Monthly
Sep25 250507 41444.0 41666.0 41153.0 41511.0 +300.0 384 797 +27 Hover/Click
Total Volume and Open Interest 92,250 24,522 -2,151  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250507 5608.50 5689.75 5596.00 5652.00 +26.25 989,373 2,092,468 -11,100 Hover/Click
Sep25 250507 5669.50 5735.00 5644.00 5699.75 +27.00 1,704 44,195 +404 Hover/Click
Dec25 250507 5717.00 5775.50 5690.50 5743.50 +27.00 364 4,041 +129 Hover/Click
Mar26 250507 5789.25 5797.50 5789.25 5789.25 +27.00 0 563 +0 Hover/Click
Total Volume and Open Interest 991,441 2,142,067 -10,567  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250507 19809.00 20133.75 19678.75 19961.00 +84.50 418,875 255,702 -206 Hover/Click
Sep25 250507 20000.00 20322.00 19871.50 20154.00 +85.25 542 1,905 -8 Hover/Click
Dec25 250507 20341.25 20482.75 20067.50 20341.25 +85.00 2 75 +1 Hover/Click
Total Volume and Open Interest 419,419 257,701 -213  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250507 2915.40 2945.60 2902.30 2923.30 +9.90 8,308 41,504 +184 Hover/Click
Sep25 250507 2947.00 2948.00 2931.60 2947.00 +9.10       Hover/Click
Dec25 250507 2968.80 2968.80 2968.80 2968.80 +9.20       Hover/Click
Total Volume and Open Interest 8,308 41,504 +184  
Volatility Index(CBOE)
May25 250507 24.40 24.40 23.20 23.32 -0.79 44,084 101,654 -1,244  
Jun25 250507 23.70 23.70 22.85 22.95 -0.57 28,863 85,440 -104  
Jul25 250507 23.35 23.41 22.75 22.80 -0.43 12,773 40,549 -758  
Aug25 250507 22.90 23.07 22.55 22.58 -0.35 3,421 19,113 -126  
Total Volume and Open Interest 94,655 277,172 -2,182  
S & P 600(CME)
Jun25 250507 1245.60 1251.40 1237.20 1245.60 +1.80 0 780 +0  
Sep25 250507 1261.60 1261.60 1261.60 1261.60 +1.70        
Total Volume and Open Interest 0 780 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250507 1981.90 2013.00 1981.10 1995.30 +6.40 133,042 446,893 -4,298 Hover/Click
Sep25 250507 2006.00 2027.50 1997.00 2010.90 +6.70 27 3,218 +0 Hover/Click
Dec25 250507 2025.90 2033.20 2025.90 2025.90 +8.00 0 123 +0 Hover/Click
Total Volume and Open Interest 133,069 450,234 -4,298  
Nikkei 225(CME)
Jun25 250507 36775 37230 36660 37030 +210 2,099 9,260 +71  
Sep25 250507 37015 37015 37015 37015 +225 0 4 +0  
Total Volume and Open Interest 2,099 9,264 +71  
Nikkei 225(SGX) Weekly Monthly
Jun25 250507 37105 37120 36635 36815 -315 12,111 73,122 +42  
Sep25 250507 36805 36805 36785 36785 -345 0 382 +0  
Dec25 250507 36570 36575 36570 36575 -315 0 1,949 +0  
Total Volume and Open Interest 12,111 77,040 +42  
Nikkei 225 Mini(JPX)
Jun25 250507 36855 37340 36630 36780 +230 684,102 307,998 +0  
Sep25 250507 36840 37325 36620 36750 +230 21,028 9,565 +0  
Dec25 250507 36570 37105 36400 36540 +230 2,315 3,435 +0  
Total Volume and Open Interest 725,095 347,900 +0  
Nikkei 225(JPX)
Jun25 250507 36860 37350 36640 36780 +230 40,161 177,762 +0  
Sep25 250507 36820 37310 36650 36750 +230 337 6,323 +0  
Dec25 250507 36500 37000 36500 36540 +230 8 22,764 +0  
Total Volume and Open Interest 40,509 230,800 +0  
Nikkei 225(CME) Yen
Jun25 250507 36700 37160 36590 36960 +210 10,782 34,908 -119  
Sep25 250507 36940 37055 36610 36940 +225 0 762 +0  
Dec25 250507 36950 36950 36950 36950 +500        
Total Volume and Open Interest 10,782 35,672 -119  
Nikkei 225(CME) e-Mini Yen
Jun25 250507 36960 36960 36960 36960 +210        
Sep25 250507 36940 36940 36940 36940 +225        
Dec25 250507 36950 36950 36950 36950 +500        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250507 7652.5 7667.0 7578.5 7598.5 -66.0 28,044 149,323 -665  
Jun25 250507 7595.0 7625.0 7541.5 7549.0 -65.5 26 343 -8  
Jul25 250507 7559.0 7559.0 7559.0 7559.0 -66.0        
Sep25 250507 7586.5 7586.5 7586.5 7586.5 -66.0        
Dec25 250507 7596.0 7596.0 7596.0 7596.0 -66.0        
Mar26 250507 7626.5 7626.5 7626.5 7626.5 -67.5        
Total Volume and Open Interest 28,070 149,666 -673  
Hang Seng Index(HKFE) Weekly Monthly
May25 250507 22540 23180 22387 22594 +58 80,299 90,379 -1,353  
Jun25 250507 22436 23092 22316 22515 +62 368 5,828 +80  
Jul25 250507 22527 22527 22527 22527 +58 0 2 +0  
Total Volume and Open Interest 80,869 100,332 -1,214  
DAX(EUREX) Weekly Monthly
Jun25 250507 23389.0 23480.0 23153.0 23241.0 -117.0 26,206 49,038 -1,805  
Sep25 250507 23420.0 23420.0 23366.0 23366.0 -116.0 6 19 +5  
Dec25 250507 23480.0 23480.0 23480.0 23480.0 -130.0 0 1 +0  
Total Volume and Open Interest 26,212 49,058 -1,800  
Mini-DAX(EUREX)
Jun25 250507 23400.0 23481.0 23153.0 23241.0 -117.0 27,684 8,947 -399  
Sep25 250507 23476.0 23476.0 23300.0 23366.0 -116.0 25 54 +11  
Dec25 250507 23480.0 23480.0 23480.0 23480.0 -130.0 0 1 +0  
Total Volume and Open Interest 27,709 9,002 -388  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250507 5229 5250 5186 5203 -25 334,614 2,329,615 -117,858  
Sep25 250507 5242 5248 5209 5223 -25 11 8,291 -6  
Dec25 250507 5306 5306 5226 5226 -27 0 8,503 +0  
Total Volume and Open Interest 334,625 2,348,760 -117,864  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250507 12168 12173 12040 12075 -121 15,517 155,387 -5,958  
Sep25 250507 12117 12121 12062 12074 -120 9 80 +3  
Dec25 250507 12074 12074 12074 12074 -121 0 15 +0  
Total Volume and Open Interest 15,526 155,483 -5,955  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250507 8598.50 8611.00 8528.00 8548.50 -45.00 80,152 385,166 -2,457  
Sep25 250507 8571.00 8572.00 8569.00 8569.00 -44.00 6 139 +1  
Dec25 250507 8598.00 8598.00 8598.00 8598.00 -44.00        
Total Volume and Open Interest 80,158 385,305 -2,456  
SPI 200(SFE) Weekly Monthly
Jun25 250507 8166.0 8203.0 8123.0 8180.0 +11.0 39,971 200,915 +69  
Sep25 250507 8112.0 8156.0 8102.0 8156.0 +10.0 7 470 -3  
Dec25 250507 8193.0 8193.0 8193.0 8193.0 +10.0        
Total Volume and Open Interest 40,039 201,673 +95  
FTSE MIB(ISE)
Jun25 250507 38005.00 38135.00 37660.00 37763.00 -243.00 9,195 106,553 +1,329  
Sep25 250507 37774.00 37774.00 37740.00 37740.00 -243.00 0 130 +0  
Dec25 250507 37494.00 37494.00 37463.00 37463.00 -243.00 0 2 +1  
Total Volume and Open Interest 9,195 106,685 +1,330  
KOSPI 200(KFE)
Jun25 250507 341.50 343.30 339.55 341.10 +1.80 169,633 256,482 +0  
Sep25 250507 341.65 343.70 340.10 341.55 +1.70 251 12,541 +0  
Dec25 250507 342.75 342.75 342.05 342.50 +1.65 0 9,449 +0  
Total Volume and Open Interest 169,885 285,859 +0  
GSCI(CME) Weekly Monthly
May25 250507 520.20 526.10 518.65 520.20 -3.60 12 399 -1  
Jun25 250507 520.90 526.05 519.55 520.90 -2.90        
Jul25 250507 518.40 518.40 518.40 518.40 -7.90        
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

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?