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 Mon May 12, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250512 1046.00 1066.00 1046.00 1066.00 +22.00 61 178 -34 Hover/Click
Jul25 250512 1064.00 1074.75 1052.50 1071.25 +19.50 105,083 374,511 -1,171 Hover/Click
Aug25 250512 1057.75 1070.50 1049.25 1068.25 +21.00 13,547 45,261 -557 Hover/Click
Sep25 250512 1037.00 1053.75 1029.50 1052.50 +25.75 8,792 44,817 +371 Hover/Click
Nov25 250512 1040.00 1058.75 1033.75 1057.50 +27.00 51,884 209,498 +3,102 Hover/Click
Jan26 250512 1050.00 1069.75 1045.25 1068.50 +26.50 15,917 56,485 +3,129 Hover/Click
Mar26 250512 1053.25 1073.75 1050.00 1073.00 +25.50 7,726 37,186 +17 Hover/Click
May26 250512 1060.25 1081.25 1057.75 1080.25 +25.00 1,729 12,843 +339 Hover/Click
Jul26 250512 1071.75 1090.00 1065.75 1089.00 +25.50 1,839 9,291 +578 Hover/Click
Aug26 250512 1066.00 1083.00 1066.00 1083.00 +24.25 0 429 +0 Hover/Click
Sep26 250512 1050.50 1062.75 1050.50 1062.75 +22.00 0 343 +0 Hover/Click
Nov26 250512 1045.25 1060.75 1040.00 1059.50 +21.00 300 7,295 +19 Hover/Click
Jan27 250512 1069.50 1069.50 1069.50 1069.50 +20.75 9 331 +0 Hover/Click
Mar27 250512 1070.75 1070.75 1070.75 1070.75 +20.75 0 33 +0 Hover/Click
Total Volume and Open Interest 206,887 798,809 +5,793  
Soybean Meal(CBOT) Weekly Monthly
May25 250512 291.50 291.80 289.30 291.10 +3.90 134 325 -58 Hover/Click
Jul25 250512 296.50 299.10 293.20 298.10 +4.00 47,267 301,306 +3,514 Hover/Click
Aug25 250512 299.20 302.20 296.30 301.40 +4.20 9,362 41,820 +1,132 Hover/Click
Sep25 250512 300.80 304.00 297.90 303.40 +4.60 9,347 40,357 -694 Hover/Click
Oct25 250512 301.00 304.70 298.60 304.20 +4.90 5,587 27,817 +580 Hover/Click
Dec25 250512 304.60 308.40 302.20 307.80 +4.80 18,431 116,952 +2,381 Hover/Click
Jan26 250512 308.80 310.30 304.30 309.90 +4.80 3,710 17,238 +379 Hover/Click
Mar26 250512 310.10 312.80 306.90 312.50 +4.60 1,988 15,557 +269 Hover/Click
May26 250512 310.90 315.70 310.00 315.50 +4.50 1,138 8,564 +287 Hover/Click
Jul26 250512 313.50 319.70 313.40 318.90 +4.50 830 4,781 +179 Hover/Click
Total Volume and Open Interest 98,007 580,079 +8,048  
Soybean Oil(CBOT) Weekly Monthly
May25 250512 49.18 49.85 49.18 49.49 +1.34 1 486 -20 Hover/Click
Jul25 250512 48.79 50.63 48.78 49.92 +1.35 72,163 258,578 -1,516 Hover/Click
Aug25 250512 48.90 50.68 48.89 50.04 +1.36 13,520 52,467 +51 Hover/Click
Sep25 250512 48.81 50.65 48.81 50.08 +1.37 11,270 38,897 +1,168 Hover/Click
Oct25 250512 48.67 50.48 48.67 49.99 +1.37 6,927 27,886 -91 Hover/Click
Dec25 250512 48.86 50.58 48.86 50.13 +1.37 27,893 149,872 +3,106 Hover/Click
Jan26 250512 49.25 50.53 49.22 50.16 +1.39 5,600 19,922 +215 Hover/Click
Mar26 250512 49.16 50.41 49.14 50.06 +1.37 2,336 14,618 +175 Hover/Click
May26 250512 49.14 50.36 49.09 50.03 +1.37 737 6,622 +70 Hover/Click
Jul26 250512 49.29 50.33 49.29 50.02 +1.35 484 6,240 +52 Hover/Click
Total Volume and Open Interest 141,012 580,345 +3,243  
Canola(WCE) Weekly Monthly
May25 250512 697.6 697.6 697.6 697.6 -1.5       Hover/Click
Jul25 250512 713.0 724.2 703.3 710.6 -1.5 26,487 146,685 -824 Hover/Click
Nov25 250512 670.6 682.6 666.2 676.8 +6.2 12,804 67,987 +1,692 Hover/Click
Jan26 250512 678.0 689.3 674.0 684.0 +6.0 2,021 14,623 +267 Hover/Click
Mar26 250512 685.5 694.7 681.1 690.5 +5.7 524 5,374 +125 Hover/Click
May26 250512 691.4 700.4 689.4 696.2 +5.6 116 2,803 +28 Hover/Click
Total Volume and Open Interest 42,012 240,623 +1,288  
Corn(CBOT) Weekly Monthly
May25 250512 444.00 447.50 438.50 440.25 -1.25 438 500 -225 Hover/Click
Jul25 250512 453.00 458.75 445.75 448.00 -1.75 256,171 678,978 +4,318 Hover/Click
Sep25 250512 432.75 437.25 428.25 432.75 +3.50 121,169 307,848 +6,447 Hover/Click
Dec25 250512 444.25 449.75 441.25 445.50 +3.50 144,268 461,275 +8,614 Hover/Click
Mar26 250512 460.00 464.25 456.00 459.75 +2.75 32,721 64,034 +7,439 Hover/Click
May26 250512 468.00 472.50 464.75 468.50 +2.75 5,466 24,920 +47 Hover/Click
Jul26 250512 473.00 477.50 470.50 473.75 +2.75 3,206 20,802 +1,045 Hover/Click
Sep26 250512 456.25 461.25 456.00 457.75 +1.25 244 3,066 -2 Hover/Click
Dec26 250512 460.75 464.50 459.00 461.25 +1.50 1,132 20,539 +250 Hover/Click
Mar27 250512 470.50 475.25 470.25 472.50 +1.50 7 2,265 -2 Hover/Click
Total Volume and Open Interest 564,846 1,585,217 +27,950  
Wheat(CBOT) Weekly Monthly
May25 250512 499.00 499.00 499.00 499.00 -6.50 10 43 -28 Hover/Click
Jul25 250512 525.25 528.25 514.00 515.25 -6.50 53,543 266,840 +584 Hover/Click
Sep25 250512 541.50 542.00 528.75 529.75 -6.75 19,373 97,923 +1,581 Hover/Click
Dec25 250512 561.50 563.50 550.75 551.75 -6.50 11,870 70,921 +2,195 Hover/Click
Mar26 250512 582.00 582.50 570.00 571.00 -6.00 4,134 17,271 +1,019 Hover/Click
May26 250512 588.50 592.25 581.25 582.25 -5.50 1,421 4,286 +98 Hover/Click
Total Volume and Open Interest 91,621 461,520 +5,601  
Wheat(KCBT) Weekly Monthly
May25 250512 498.25 498.25 498.25 498.25 -8.25 10 11 -5 Hover/Click
Jul25 250512 521.00 524.50 506.25 508.00 -9.50 27,463 168,159 +607 Hover/Click
Sep25 250512 535.25 538.25 521.00 522.75 -9.00 13,479 55,236 -314 Hover/Click
Dec25 250512 559.00 560.25 544.00 545.75 -8.50 8,057 41,415 +1,155 Hover/Click
Mar26 250512 576.50 579.50 564.00 566.00 -7.75 2,559 10,578 +450 Hover/Click
May26 250512 588.00 589.75 574.50 576.50 -7.50 671 3,632 +61 Hover/Click
Jul26 250512 587.25 594.50 581.00 583.25 -6.75 210 553 +87 Hover/Click
Total Volume and Open Interest 52,461 279,735 +2,048  
Wheat(MGE) Weekly Monthly
May25 250512 616.50 616.50 616.50 616.50 unch       Hover/Click
Jul25 250512 596.50 597.50 581.00 584.00 -9.50 5,507 41,195 +650 Hover/Click
Sep25 250512 610.00 610.00 594.75 597.50 -9.00 1,615 15,877 +332 Hover/Click
Dec25 250512 623.00 624.25 613.00 615.75 -8.00 859 10,871 +230 Hover/Click
Mar26 250512 640.50 642.25 631.50 634.25 -6.75 62 2,104 +18 Hover/Click
May26 250512 648.75 651.25 643.50 644.25 -5.50 16 67 +5 Hover/Click
Total Volume and Open Interest 8,063 70,133 +1,239  
Oats(CBOT) Weekly Monthly
May25 250512 381.25 381.25 381.25 381.25 +6.25 0 1 +0 Hover/Click
Jul25 250512 344.50 353.75 340.50 346.00 +2.25 102 2,310 +2 Hover/Click
Sep25 250512 336.75 344.25 335.00 338.75 +1.75 0 67 +0 Hover/Click
Dec25 250512 340.25 343.00 334.00 336.50 +1.00 3 255 -1 Hover/Click
Total Volume and Open Interest 105 2,647 +1  
Rough Rice(CBOT) Weekly Monthly
May25 250512 12.31 12.31 12.31 12.31 -0.09 22 68 +11 Hover/Click
Jul25 250512 12.65 12.73 12.59 12.61 -0.10 517 10,039 -19 Hover/Click
Sep25 250512 12.90 12.94 12.84 12.85 -0.10 59 1,417 +38 Hover/Click
Nov25 250512 13.02 13.02 13.02 13.02 -0.09 0 91 +0 Hover/Click
Total Volume and Open Interest 598 11,623 +30  
Live Cattle(CME) Weekly Monthly
Jun25 250512 217.150 217.750 215.800 216.830 +2.145 37,646 123,033 -11,270 Hover/Click
Aug25 250512 211.735 212.235 210.450 211.600 +2.020 28,541 108,909 +6,253 Hover/Click
Oct25 250512 208.985 209.580 207.850 208.450 +1.500 12,263 71,263 +1,175 Hover/Click
Dec25 250512 208.630 209.300 207.750 208.380 +1.580 7,408 47,229 +789 Hover/Click
Feb26 250512 208.500 209.400 207.935 208.800 +1.765 2,780 15,780 +618 Hover/Click
Apr26 250512 208.435 209.235 207.735 208.750 +1.850 1,096 10,076 +216 Hover/Click
Total Volume and Open Interest 90,331 380,826 -2,057  
Feeder Cattle(CME) Weekly Monthly
May25 250512 301.000 303.435 300.850 303.100 +5.120 3,610 6,801 -732 Hover/Click
Aug25 250512 303.600 306.900 303.035 306.380 +6.080 9,816 40,740 +1,046 Hover/Click
Sep25 250512 302.250 305.600 301.785 305.100 +6.065 4,656 12,527 +834 Hover/Click
Oct25 250512 299.980 303.200 299.535 302.800 +5.900 2,577 6,843 +316 Hover/Click
Nov25 250512 296.835 300.200 296.685 299.835 +5.650 1,142 5,069 +295 Hover/Click
Jan26 250512 291.835 294.550 291.250 294.230 +5.100 391 2,168 +105 Hover/Click
Mar26 250512 289.230 290.950 288.100 290.685 +4.335 64 355 +13 Hover/Click
Total Volume and Open Interest 22,290 74,629 +1,893  
Lean Hogs(CME) Weekly Monthly
May25 250512 90.980 91.200 90.600 90.730 +0.350 716 3,680 -315  
Jun25 250512 99.030 99.880 97.980 98.300 +0.720 33,151 68,965 -8,825 Hover/Click
Jul25 250512 101.430 102.930 101.180 102.480 +2.050 25,826 55,695 +5,530 Hover/Click
Aug25 250512 99.950 101.450 99.850 101.330 +2.200 13,039 39,989 +564 Hover/Click
Oct25 250512 84.650 85.600 84.600 85.400 +1.050 6,632 47,031 +843 Hover/Click
Dec25 250512 77.500 78.000 77.380 77.900 +0.720 5,300 35,441 +1,362 Hover/Click
Feb26 250512 80.880 81.250 80.730 81.180 +0.580 2,244 12,913 +421 Hover/Click
Apr26 250512 84.380 84.900 84.380 84.880 +0.580 594 4,487 +316 Hover/Click
Total Volume and Open Interest 87,594 269,568 -45  
Class III Milk(CME) Weekly Monthly
May25 250512 18.43 18.53 18.42 18.45 +0.03 441 4,616 -190 Hover/Click
Jun25 250512 18.45 18.84 18.20 18.66 +0.35 1,105 4,281 -273 Hover/Click
Jul25 250512 18.76 19.01 18.53 18.86 +0.23 320 2,070 +29 Hover/Click
Aug25 250512 18.92 19.13 18.92 19.06 +0.22 120 1,581 +14 Hover/Click
Sep25 250512 19.06 19.18 19.05 19.12 +0.08 92 1,335 +11 Hover/Click
Oct25 250512 19.09 19.15 19.04 19.09 +0.11 94 1,031 +18 Hover/Click
Nov25 250512 18.54 18.75 18.54 18.73 +0.23 27 1,380 +10 Hover/Click
Dec25 250512 18.40 18.45 18.40 18.40 +0.02 23 1,141 +15 Hover/Click
Jan26 250512 18.15 18.19 18.15 18.19 +0.05 10 310 +1 Hover/Click
Feb26 250512 18.02 18.05 18.02 18.05 +0.05 11 308 +10 Hover/Click
Mar26 250512 17.98 17.98 17.98 17.98 unch 52 330 +51 Hover/Click
Apr26 250512 18.01 18.01 18.01 18.01 unch 0 198 +0 Hover/Click
May26 250512 18.02 18.02 18.02 18.02 unch 0 177 +0 Hover/Click
Total Volume and Open Interest 2,295 19,165 -304  
Cocoa(ICE) Weekly Monthly
May25 250512 9350 9350 9276 9340 -47 0 11 +0 Hover/Click
Jul25 250512 9120 9306 8938 9090 -97 7,192 40,620 +313 Hover/Click
Sep25 250512 8821 8921 8627 8705 -124 5,871 20,302 -453 Hover/Click
Dec25 250512 8181 8303 8096 8131 -111 4,298 22,682 +171 Hover/Click
Mar26 250512 7690 7752 7583 7607 -97 2,958 7,545 +478 Hover/Click
May26 250512 7510 7556 7427 7427 -101 352 878 +40 Hover/Click
Jul26 250512 7366 7377 7299 7299 -105 132 691 +6 Hover/Click
Total Volume and Open Interest 20,882 93,327 +552  
Coffee "C"(ICE) Weekly Monthly
May25 250512 382.45 382.45 382.45 382.45 -14.70 14 289 -20 Hover/Click
Jul25 250512 388.00 390.10 372.25 372.95 -14.80 8,221 68,784 -76 Hover/Click
Sep25 250512 382.45 384.90 367.50 368.45 -14.00 4,939 38,526 +483 Hover/Click
Dec25 250512 375.00 377.45 360.55 361.85 -13.20 3,147 25,784 +255 Hover/Click
Mar26 250512 369.95 370.25 354.15 355.45 -13.00 1,039 11,049 +59 Hover/Click
May26 250512 361.10 361.40 346.30 346.90 -12.75 202 3,735 -17 Hover/Click
Total Volume and Open Interest 17,870 155,430 +741  
Orange Juice(ICE) Weekly Monthly
May25 250509 256.20 256.20 256.20 256.20 -15.00 1 2 +0 Hover/Click
Jul25 250512 228.75 236.00 218.75 232.80 +4.05 620 5,562 -29 Hover/Click
Sep25 250512 224.40 233.00 216.00 230.35 +5.55 76 1,983 -13 Hover/Click
Nov25 250512 216.50 229.50 215.75 228.60 +5.35 59 891 +23 Hover/Click
Jan26 250512 214.75 227.75 214.75 226.55 +5.30 2 304 +1 Hover/Click
Mar26 250512 213.75 224.85 213.75 224.85 +6.15 0 24 +0 Hover/Click
Total Volume and Open Interest 757 8,774 -18  
Sugar #11(ICE) Weekly Monthly
Jul25 250512 17.91 18.09 17.62 17.70 -0.08 47,953 345,960 -656 Hover/Click
Oct25 250512 18.05 18.21 17.79 17.87 -0.05 24,182 163,291 +2,036 Hover/Click
Mar26 250512 18.34 18.55 18.16 18.24 -0.03 13,571 119,149 +345 Hover/Click
May26 250512 17.65 17.86 17.47 17.54 -0.03 7,491 56,155 -209 Hover/Click
Jul26 250512 17.42 17.55 17.19 17.25 -0.03 2,797 38,782 +87 Hover/Click
Oct26 250512 17.53 17.58 17.22 17.28 -0.04 1,762 32,195 +148 Hover/Click
Mar27 250512 17.82 17.89 17.58 17.63 -0.03 623 16,352 +184 Hover/Click
May27 250512 17.46 17.51 17.23 17.25 -0.04 265 7,543 +33 Hover/Click
Jul27 250512 17.32 17.36 17.09 17.10 -0.05 181 9,932 +13 Hover/Click
Total Volume and Open Interest 98,901 796,203 +1,982  
London Cocoa(LCE) Weekly Monthly
May25 250512 6656 6800 6655 6753 +82 2,048 2,571 -1,095 Hover/Click
Jul25 250512 6610 6712 6465 6648 +55 9,517 32,725 -1,840 Hover/Click
Sep25 250512 6374 6443 6249 6400 +43 4,576 30,018 -654 Hover/Click
Dec25 250512 5853 5890 5780 5867 +41 5,833 29,618 +2,179 Hover/Click
Mar26 250512 5502 5560 5472 5517 +35 2,484 15,384 -374 Hover/Click
May26 250512 5400 5458 5378 5415 +33 491 3,627 +10 Hover/Click
Jul26 250512 5302 5379 5302 5338 +34 168 2,275 +16 Hover/Click
Total Volume and Open Interest 25,205 120,359 -1,717  
London Sugar(LCE) Weekly Monthly
Aug25 250512 502.20 507.90 492.70 495.00 -4.90 7,042 54,234 +178 Hover/Click
Oct25 250512 495.50 499.00 487.70 490.40 -1.80 1,753 17,224 +23 Hover/Click
Dec25 250512 493.20 496.50 487.40 489.80 -0.70 761 8,847 +36 Hover/Click
Mar26 250512 495.80 498.00 491.90 492.30 -0.80 425 7,608 +114 Hover/Click
May26 250512 495.40 496.50 490.60 490.60 -1.20 61 3,719 +22 Hover/Click
Total Volume and Open Interest 10,136 96,236 +418  
Cotton(ICE) Weekly Monthly
Jul25 250512 67.61 68.89 66.57 66.63 +0.02 21,525 105,821 +509 Hover/Click
Oct25 250512 69.45 69.45 68.89 68.89 +0.09 9 120 +1 Hover/Click
Dec25 250512 69.56 70.50 68.80 68.85 +0.18 12,342 90,427 +605 Hover/Click
Mar26 250512 70.72 71.73 70.08 70.10 +0.17 3,572 13,651 +485 Hover/Click
May26 250512 71.62 72.52 70.97 71.01 +0.16 871 2,894 -164 Hover/Click
Jul26 250512 72.69 73.10 71.55 71.55 +0.05 309 1,527 +35 Hover/Click
Total Volume and Open Interest 38,896 218,336 +1,542  
Crude Oil(NYM) Weekly Monthly
Jun25 250512 61.39 63.61 61.02 61.95 +0.93 281,000 219,419 -9,655 Hover/Click
Jul25 250512 60.97 63.13 60.56 61.56 +0.98 183,826 270,660 +6,539 Hover/Click
Aug25 250512 60.44 62.55 60.05 61.11 +1.04 100,715 138,785 +4,422 Hover/Click
Sep25 250512 59.94 62.01 59.61 60.70 +1.08 84,106 163,494 +1,658 Hover/Click
Oct25 250512 59.63 61.60 59.32 60.41 +1.10 36,484 98,265 +3,495 Hover/Click
Nov25 250512 59.44 61.37 59.15 60.26 +1.10 27,534 81,547 +2,794 Hover/Click
Dec25 250512 59.32 61.28 59.08 60.20 +1.10 91,002 238,704 -347 Hover/Click
Jan26 250512 59.41 61.23 59.09 60.21 +1.10 18,146 52,934 +2,592 Hover/Click
Feb26 250512 59.77 61.18 59.77 60.26 +1.12 5,978 29,635 -182 Hover/Click
Mar26 250512 59.40 61.22 59.25 60.34 +1.10 16,193 66,333 +1,325 Hover/Click
Apr26 250512 60.05 61.31 60.05 60.45 +1.08 4,607 23,300 +1,361 Hover/Click
May26 250512 60.09 61.40 60.09 60.59 +1.08 1,697 24,522 +405 Hover/Click
Jun26 250512 59.94 61.55 59.65 60.72 +1.07 25,281 111,629 -2,000 Hover/Click
Jul26 250512 60.79 61.54 60.79 60.79 +1.05 2,046 26,911 +1,504 Hover/Click
Aug26 250512 60.86 61.07 60.86 60.86 +1.04 521 14,571 +290 Hover/Click
Sep26 250512 60.93 61.41 60.93 60.93 +1.02 1,006 30,955 +74 Hover/Click
Total Volume and Open Interest 918,368 1,974,991 +10,837  
e-miNY Crude Oil(NYM)
Jun25 250512 61.350 63.600 61.025 61.950 +0.925 4,174 1,696 -20  
Jul25 250512 60.850 63.100 60.575 61.550 +0.975 646 838 +83  
Aug25 250512 60.450 62.500 60.100 61.100 +1.025 49 130 +4  
Sep25 250512 60.000 61.575 59.750 60.700 +1.075 7 80 +1  
Oct25 250512 60.400 60.700 60.400 60.400 +1.100 3 49 +0  
Nov25 250512 60.400 61.000 60.250 60.250 +1.100 0 34 +0  
Dec25 250512 59.500 61.100 59.500 60.200 +1.100 6 93 +2  
Jan26 250512 61.000 61.000 60.200 60.200 +1.100 0 6 +0  
Feb26 250512 60.250 60.500 60.250 60.250 +1.100        
Mar26 250512 60.350 60.350 60.350 60.350 +1.100        
Total Volume and Open Interest 4,887 2,941 +68  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250512 207.70 214.11 206.96 211.11 +4.47 83,452 105,177 -5,734 Hover/Click
Jul25 250512 204.99 210.45 203.91 207.79 +4.07 67,045 72,543 +1,397 Hover/Click
Aug25 250512 204.98 210.20 203.97 207.55 +3.73 27,078 41,742 +1,990 Hover/Click
Sep25 250512 205.72 210.85 204.75 208.31 +3.66 17,707 27,398 +940 Hover/Click
Oct25 250512 206.28 211.52 205.54 209.01 +3.57 7,748 15,474 +788 Hover/Click
Nov25 250512 206.84 211.90 206.12 209.42 +3.47 6,052 13,165 +135 Hover/Click
Dec25 250512 206.88 212.14 206.22 209.57 +3.39 11,696 29,703 +1,214 Hover/Click
Jan26 250512 207.31 212.36 206.60 209.95 +3.35 1,749 10,111 +197 Hover/Click
Feb26 250512 206.93 211.83 206.93 209.61 +3.34 963 4,501 -157 Hover/Click
Mar26 250512 207.46 210.74 207.46 208.55 +3.35 1,087 6,481 -149 Hover/Click
Apr26 250512 208.60 208.90 206.99 206.99 +3.34 533 3,056 +166 Hover/Click
May26 250512 207.75 207.75 206.32 206.32 +3.37 385 1,837 +8 Hover/Click
Jun26 250512 203.51 207.90 203.28 206.04 +3.44 900 8,079 -6 Hover/Click
Jul26 250512 208.00 208.09 206.73 206.73 +3.51 296 821 +11 Hover/Click
Total Volume and Open Interest 227,134 354,636 +829  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250512 211.23 216.93 211.23 213.31 +2.47 73,455 115,161 -7,815 Hover/Click
Jul25 250512 208.25 213.74 208.13 210.02 +2.29 71,502 90,114 +3,514 Hover/Click
Aug25 250512 204.78 210.27 204.73 206.63 +2.32 28,211 45,666 +1,069 Hover/Click
Sep25 250512 200.56 205.93 200.56 202.54 +2.45 20,785 56,317 +751 Hover/Click
Oct25 250512 186.00 190.21 185.24 187.35 +2.47 9,038 25,364 -135 Hover/Click
Nov25 250512 180.74 185.03 180.01 182.23 +2.53 8,047 14,276 -18 Hover/Click
Dec25 250512 176.68 181.29 176.55 178.80 +2.57 5,996 28,590 -73 Hover/Click
Jan26 250512 176.00 180.00 176.00 177.54 +2.58 1,297 7,541 +103 Hover/Click
Feb26 250512 179.23 180.23 177.65 178.03 +2.59 163 2,125 +8 Hover/Click
Mar26 250512 179.10 182.18 179.10 179.74 +2.60 286 1,788 +79 Hover/Click
Total Volume and Open Interest 219,261 396,236 -2,435  
e-miNY RBOB Gasoline(NYM)
Jun25 250512 213.31 213.31 213.31 213.31 +2.47 0 1 +0  
Jul25 250512 210.02 210.02 210.02 210.02 +2.29        
Aug25 250512 206.63 206.63 206.63 206.63 +2.32        
Sep25 250512 202.54 202.54 202.54 202.54 +2.45        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun25 250512 3.775 3.840 3.608 3.646 -0.149 158,746 139,261 -3,200 Hover/Click
Jul25 250512 4.090 4.125 3.951 3.977 -0.119 107,388 207,485 +3,151 Hover/Click
Aug25 250512 4.144 4.193 4.038 4.047 -0.120 36,524 80,824 +2,218 Hover/Click
Sep25 250512 4.134 4.160 4.006 4.013 -0.121 34,547 120,098 -1,131 Hover/Click
Oct25 250512 4.176 4.224 4.064 4.074 -0.122 40,907 110,551 -740 Hover/Click
Nov25 250512 4.449 4.495 4.347 4.363 -0.117 32,488 80,849 +2,830 Hover/Click
Dec25 250512 4.922 4.955 4.817 4.842 -0.104 14,327 68,867 -529 Hover/Click
Jan26 250512 5.209 5.226 5.098 5.122 -0.099 16,611 123,343 +1,526 Hover/Click
Feb26 250512 4.887 4.900 4.787 4.806 -0.085 4,236 41,497 -118 Hover/Click
Mar26 250512 4.334 4.364 4.269 4.285 -0.055 10,593 86,854 +11 Hover/Click
Apr26 250512 3.968 3.989 3.920 3.934 -0.028 14,105 81,179 +308 Hover/Click
May26 250512 3.945 3.974 3.908 3.916 -0.032 4,055 34,092 -459 Hover/Click
Jun26 250512 4.091 4.118 4.056 4.066 -0.031 2,043 13,818 +117 Hover/Click
Jul26 250512 4.261 4.279 4.222 4.232 -0.031 2,431 25,079 +120 Hover/Click
Aug26 250512 4.287 4.312 4.262 4.272 -0.025 2,453 14,281 -266 Hover/Click
Sep26 250512 4.240 4.265 4.217 4.228 -0.023 1,820 16,442 -427 Hover/Click
Total Volume and Open Interest 496,937 1,516,017 +4,735  
Brent Crude Oil(ICE) Weekly Monthly
Jul25 250512 64.05 66.40 63.88 64.96 +1.05 350,881 524,577 -22,902 Hover/Click
Aug25 250512 63.70 65.86 63.43 64.55 +1.12 244,990 430,503 +17,129 Hover/Click
Sep25 250512 63.50 65.38 63.02 64.18 +1.16 191,575 332,395 +9,661 Hover/Click
Oct25 250512 63.14 65.06 62.80 63.95 +1.17 74,561 184,824 -681 Hover/Click
Nov25 250512 63.04 64.90 62.69 63.85 +1.17 32,273 137,724 +590 Hover/Click
Dec25 250512 62.98 64.81 62.65 63.80 +1.17 104,088 279,968 +467 Hover/Click
Jan26 250512 62.99 64.77 62.71 63.81 +1.17 15,900 72,321 -1,255 Hover/Click
Feb26 250512 63.03 64.78 62.82 63.87 +1.17 10,849 73,096 +377 Hover/Click
Mar26 250512 63.02 64.82 62.80 63.95 +1.17 17,433 69,544 +293 Hover/Click
Apr26 250512 63.24 64.89 63.09 64.05 +1.16 4,917 43,548 -35 Hover/Click
May26 250512 63.37 64.99 63.05 64.17 +1.15 4,037 41,131 +143 Hover/Click
Jun26 250512 63.53 65.09 63.19 64.30 +1.14 32,403 144,100 -196 Hover/Click
Jul26 250512 64.39 64.39 64.39 64.39 +1.13 1,942 29,425 +236 Hover/Click
Aug26 250512 64.47 64.47 64.47 64.47 +1.11 2,387 24,954 +172 Hover/Click
Total Volume and Open Interest 1,150,388 2,961,240 +5,803  
Gas Oil(ICE) Weekly Monthly
May25 250512 605.00 620.00 601.75 601.75 unch 45,202 22,420 -16,658 Hover/Click
Jun25 250512 606.00 622.75 603.50 613.75 +12.50 141,355 249,563 -6,962 Hover/Click
Jul25 250512 601.25 618.25 599.50 609.75 +13.00 72,399 178,844 +13,794 Hover/Click
Aug25 250512 600.00 616.25 597.75 608.50 +13.00 26,075 104,846 -1,944 Hover/Click
Sep25 250512 600.00 616.75 598.75 609.25 +13.00 25,638 96,103 +310 Hover/Click
Oct25 250512 602.50 618.00 600.75 611.00 +13.00 9,402 59,057 +494 Hover/Click
Nov25 250512 600.50 615.75 599.50 609.00 +12.75 4,704 36,219 -83 Hover/Click
Dec25 250512 597.50 612.75 596.50 605.75 +12.25 38,349 99,436 -2,392 Hover/Click
Jan26 250512 598.25 612.00 598.25 605.50 +11.75 3,077 28,644 -281 Hover/Click
Feb26 250512 599.50 612.50 599.50 606.25 +11.25 1,744 19,053 +194 Hover/Click
Total Volume and Open Interest 386,019 1,075,403 -10,111  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250512 61.41 63.60 61.04 61.95 +0.93 36,302 79,483 -4,889 Hover/Click
Jul25 250512 60.90 63.10 60.58 61.56 +0.98 69,683 95,684 -1,742 Hover/Click
Aug25 250512 60.40 62.52 60.31 61.11 +1.04 56,390 68,146 +4,698 Hover/Click
Sep25 250512 59.86 61.97 59.86 60.70 +1.08 52,832 92,085 +2,255 Hover/Click
Oct25 250512 59.81 61.57 59.81 60.41 +1.10 25,111 39,302 -979 Hover/Click
Nov25 250512 59.53 61.39 59.53 60.26 +1.10 16,583 29,465 -319 Hover/Click
Dec25 250512 59.47 61.28 59.47 60.20 +1.10 24,049 141,441 +767 Hover/Click
Jan26 250512 60.52 60.83 60.21 60.21 +1.10 1,948 13,240 +86 Hover/Click
Feb26 250512 60.26 60.26 60.26 60.26 +1.12 710 7,972 +113 Hover/Click
Mar26 250512 60.34 60.34 60.34 60.34 +1.10 1,063 9,281 -36 Hover/Click
Apr26 250512 60.20 60.45 60.20 60.45 +1.08 607 4,940 +451 Hover/Click
May26 250512 60.33 60.59 60.33 60.59 +1.08 295 5,905 +199 Hover/Click
Jun26 250512 60.45 61.28 60.45 60.72 +1.07 7,245 60,672 +223 Hover/Click
Jul26 250512 60.79 60.79 60.79 60.79 +1.05 211 5,741 +203 Hover/Click
Aug26 250512 60.86 60.86 60.86 60.86 +1.04 57 4,433 +44 Hover/Click
Sep26 250512 60.93 60.93 60.93 60.93 +1.02 210 10,515 +50 Hover/Click
Total Volume and Open Interest 297,986 801,719 +1,255  
US Dollar Index(ICE) Weekly Monthly
Jun25 250512 100.620 101.815 100.360 101.600 +1.432 29,419 29,309 -4,881 Hover/Click
Sep25 250512 100.060 101.345 100.025 101.180 +1.393 290 616 +18 Hover/Click
Dec25 250512 100.840 100.840 100.840 100.840 +1.392 0 1 +0 Hover/Click
Total Volume and Open Interest 29,709 29,926 -4,863  
Australian Dollar(CME) Weekly Monthly
Jun25 250512 64.25 64.64 63.60 63.71 -0.45 105,844 178,973 -2,973 Hover/Click
Sep25 250512 64.39 64.67 63.70 63.80 -0.45 256 467 +6 Hover/Click
Dec25 250512 64.20 64.20 63.81 63.90 -0.45 2 415 +0 Hover/Click
Total Volume and Open Interest 106,163 180,508 -2,943  
British Pound(CME) Weekly Monthly
Jun25 250512 132.79 133.02 131.42 131.82 -1.35 118,487 187,644 +1,388 Hover/Click
Sep25 250512 132.96 133.06 131.49 131.88 -1.35 96 8,388 -12 Hover/Click
Dec25 250512 132.00 132.00 131.93 131.93 -1.34 3 240 -1 Hover/Click
Total Volume and Open Interest 118,690 196,955 +1,335  
Canadian Dollar(CME) Weekly Monthly
Jun25 250512 71.93 72.00 71.48 71.59 -0.34 82,866 257,185 +5,940 Hover/Click
Sep25 250512 72.26 72.30 71.83 71.93 -0.34 394 2,416 -15 Hover/Click
Dec25 250512 72.31 72.32 72.14 72.25 -0.34 32 1,263 +18 Hover/Click
Mar26 250512 72.60 72.92 72.46 72.54 -0.33 2 66 +1 Hover/Click
Total Volume and Open Interest 83,623 261,547 +5,936  
Japanese Yen(CME) Weekly Monthly
Jun25 250512 68.72 68.91 67.53 67.68 -1.43 193,737 352,410 -2,490 Hover/Click
Sep25 250512 69.51 69.60 68.24 68.37 -1.45 844 11,565 +106 Hover/Click
Dec25 250512 70.00 70.20 68.90 69.02 -1.45 176 2,369 -68 Hover/Click
Total Volume and Open Interest 195,445 367,396 -2,505  
Swiss Franc(CME) Weekly Monthly
Jun25 250512 120.48 120.54 118.46 118.73 -2.12 27,061 70,156 -315 Hover/Click
Sep25 250512 121.70 121.90 119.83 120.07 -2.15 36 250 -10 Hover/Click
Dec25 250512 123.00 123.18 121.16 121.38 -2.18 2 317 +0 Hover/Click
Total Volume and Open Interest 27,103 70,744 -329  
EuroFX(CME) Weekly Monthly
Jun25 250512 112.48 112.68 110.89 111.13 -1.71 233,950 710,139 +2,471 Hover/Click
Sep25 250512 113.14 113.34 111.58 111.80 -1.72 760 16,470 -100 Hover/Click
Dec25 250512 113.86 113.86 112.22 112.44 -1.74 528 4,017 +246 Hover/Click
Total Volume and Open Interest 236,874 738,858 +2,603  
Mexican Peso(CME) Weekly Monthly
Jun25 250512 511.38 512.63 506.13 508.13 -3.00 31,621 128,863 +1,385 Hover/Click
Sep25 250512 506.75 507.25 501.00 502.63 -2.88 21 265 +18 Hover/Click
Total Volume and Open Interest 31,642 129,176 +1,403  
Brazilian Real(CME) Weekly Monthly
Jun25 250512 176.25 176.25 174.50 174.85 -1.15 31,277 86,309 -3,237 Hover/Click
Jul25 250512 175.10 175.10 173.40 173.75 -1.10 48 447 +17  
Aug25 250512 172.45 172.45 172.45 172.45 -1.20 0 1 +0  
Sep25 250512 171.15 171.15 171.15 171.15 -1.20       Hover/Click
Total Volume and Open Interest 31,325 86,757 -3,220  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250512 114~020 114~050 113~070 113~160 -0~270 408,614 1,802,151 +3,169 Hover/Click
Sep25 250512 113~270 113~270 112~290 113~070 -0~260 2,637 11,507 +1,854 Hover/Click
Dec25 250512 113~210 113~210 112~210 112~270 -0~260 7 123 +0 Hover/Click
Total Volume and Open Interest 411,258 1,813,781 +5,023  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250512 110~180 110~195 110~015 110~050 -0~210 1,816,067 4,964,960 +32,631 Hover/Click
Sep25 250512 110~210 110~220 110~040 110~070 -0~215 27,742 62,426 +13,705 Hover/Click
Dec25 250512 110~225 110~225 110~000 110~030 -0~215 10 73 -6 Hover/Click
Total Volume and Open Interest 1,843,819 5,027,459 +46,330  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250512 107~290 107~296 107~154 107~182 -0~166 1,520,072 6,870,988 +680 Hover/Click
Sep25 250512 108~006 108~010 107~190 107~214 -0~170 69,540 238,199 +31,420 Hover/Click
Dec25 250512 107~214 107~214 107~214 107~214 -0~170       Hover/Click
Total Volume and Open Interest 1,589,612 7,109,187 +32,100  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250512 103~147 103~155 103~092 103~102 -0~072 819,465 4,070,176 -15,700 Hover/Click
Sep25 250512 103~241 103~246 103~176 103~185 -0~081 8,008 20,217 +3,555 Hover/Click
Dec25 250512 103~197 103~197 103~197 103~197 -0~081       Hover/Click
Total Volume and Open Interest 827,473 4,090,393 -12,145  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250512 95.900 95.900 95.875 95.880 -0.030 325,851 307,780 -14,405  
Sep25 250512 96.170 96.170 96.115 96.120 -0.075 263,919 279,291 -9,793  
Dec25 250512 96.355 96.365 96.275 96.290 -0.105 297,979 350,433 +17,249  
Mar26 250512 96.445 96.455 96.345 96.360 -0.125 147,346 217,053 -9,426  
Jun26 250512 96.490 96.490 96.370 96.385 -0.140 140,364 245,124 -1,580  
Sep26 250512 96.495 96.495 96.380 96.390 -0.145 113,404 169,908 -413  
Dec26 250512 96.495 96.500 96.375 96.390 -0.145 129,946 169,366 -463  
Mar27 250512 96.480 96.480 96.365 96.380 -0.140 81,475 104,532 +395  
Jun27 250512 96.450 96.450 96.340 96.355 -0.135 63,497 79,825 -1,090  
Sep27 250512 96.410 96.415 96.315 96.330 -0.120 47,966 62,410 -1,319  
Dec27 250512 96.375 96.375 96.280 96.295 -0.115 42,141 64,459 -1,936  
Mar28 250512 96.330 96.330 96.245 96.260 -0.105 33,476 46,938 +564  
Jun28 250512 96.290 96.290 96.210 96.225 -0.100 22,134 25,892 +944  
Sep28 250512 96.245 96.245 96.175 96.190 -0.090 20,853 21,397 -382  
Dec28 250512 96.200 96.200 96.135 96.155 -0.080 15,648 18,349 -1,465  
Mar29 250512 96.135 96.145 96.095 96.115 -0.075 5,273 13,713 +332  
Jun29 250512 96.100 96.100 96.050 96.070 -0.070 2,196 14,599 -124  
Sep29 250512 96.035 96.045 96.010 96.020 -0.070 1,809 13,687 +19  
Total Volume and Open Interest 1,779,253 2,501,351 -17,557  
Ultra T-Bond(CBOT)
Jun25 250512 117~25 118~05 116~20 117~02 -1~00 325,994 1,881,713 -6,849  
Sep25 250512 117~19 117~30 116~16 116~28 -1~00 1,664 2,017 +1,560  
Dec25 250512 118~02 118~02 118~02 118~02 -1~00        
Total Volume and Open Interest 327,658 1,883,730 -5,289  
Ultra 10-Yr T-Note(CBOT)
Jun25 250512 112~250 112~260 112~040 112~100 -0~235 481,160 2,282,109 -2,440  
Sep25 250512 112~230 112~230 112~005 112~065 -0~235 152 910 +88  
Dec25 250512 112~175 112~175 112~175 112~175 -0~235        
Total Volume and Open Interest 481,312 2,283,019 -2,352  
30 Day Federal Funds(CBOT)
May25 250512 95.673 95.673 95.670 95.673 +0.003 105,258 720,841 +5,649  
Jun25 250512 95.690 95.690 95.675 95.685 -0.005 24,768 251,252 +3,344  
Jul25 250512 95.715 95.715 95.695 95.700 -0.020 100,612 353,544 +14,405  
Aug25 250512 95.835 95.835 95.780 95.780 -0.065 76,145 189,211 +4,341  
Sep25 250512 95.900 95.905 95.850 95.850 -0.070 12,494 79,054 -1,072  
Oct25 250512 96.010 96.015 95.950 95.955 -0.080 33,236 115,203 +6,465  
Total Volume and Open Interest 425,069 1,922,562 +30,142  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250512 140.28 140.33 139.32 139.39 -0.91 975 8,774 +11 Hover/Click
Sep25 250512 139.45 139.45 138.86 138.86 -1.00 1 8 +1 Hover/Click
Dec25 250512 138.86 138.86 138.86 138.86 -1.00       Hover/Click
Total Volume and Open Interest 976 8,782 +12  
Euro-Buxl(EUREX)
Jun25 250512 120.80 120.80 119.12 119.64 -1.50 89,423 257,619 -3,091  
Sep25 250512 118.90 119.30 118.50 118.98 -1.46 9 1,069 +6  
Dec25 250512 118.86 118.86 118.86 118.86 -1.16        
Total Volume and Open Interest 89,432 258,688 -3,085  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250512 130.49 130.50 129.59 129.78 -0.98 779,854 1,423,374 -49,730 Hover/Click
Sep25 250512 130.20 130.21 129.40 129.58 -0.99 73 1,978 +35 Hover/Click
Dec25 250512 128.75 128.75 128.75 128.75 -0.69 0 3 +0 Hover/Click
Total Volume and Open Interest 779,927 1,425,355 -49,695  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250512 118.95 118.95 118.25 118.36 -0.72 541,707 1,375,049 -15,000 Hover/Click
Sep25 250512 117.64 117.64 117.35 117.35 -0.71 269 611 +214 Hover/Click
Dec25 250512 118.33 118.33 118.33 118.33 -0.65       Hover/Click
Total Volume and Open Interest 541,976 1,375,660 -14,786  
Euro-Schatz(EUREX)
Jun25 250512 107.32 107.33 107.10 107.11 -0.28 555,696 2,353,440 +43,133  
Sep25 250512 107.34 107.34 107.13 107.15 -0.29 2 1,149 -4  
Dec25 250512 107.69 107.69 107.69 107.69 -0.29        
Total Volume and Open Interest 555,698 2,354,589 +43,129  
3-Mth Euribor(EUREX)
Jun25 250512 97.975 97.975 97.945 97.950 -0.040 671 41,098 +0  
Sep25 250512 98.165 98.170 98.100 98.105 -0.105 11,378 27,206 +27  
Dec25 250512 98.240 98.250 98.160 98.165 -0.125 31,006 31,072 -908  
Total Volume and Open Interest 133,963 222,681 -1,171  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250512 91~28 91~30 91~20 91~26 -0~21 231,652 1,050,951 -1,407 Hover/Click
Sep25 250512 91~29 91~29 91~26 91~26 -0~20 2 44 +1 Hover/Click
Total Volume and Open Interest 231,654 1,050,995 -1,406  
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 250512 97.980 97.980 97.935 97.945 -0.040 143,044 834,164 +4,009  
Sep25 250512 98.185 98.195 98.085 98.100 -0.105 180,701 772,334 +10,537  
Dec25 250512 98.270 98.275 98.150 98.165 -0.125 183,671 700,820 +5,265  
Total Volume and Open Interest 1,232,938 5,291,678 +40,488  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250512 96.28 96.28 96.25 96.26 -0.02 25,504 332,049 -187  
Sep25 250512 96.62 96.64 96.57 96.58 -0.05 42,904 283,078 -3,214  
Dec25 250512 96.79 96.81 96.72 96.73 -0.06 24,560 295,241 -3,542  
Mar26 250512 96.85 96.87 96.78 96.79 -0.06 17,152 194,263 -218  
Jun26 250512 96.86 96.89 96.79 96.80 -0.06 17,293 163,848 +3,825  
Sep26 250512 96.84 96.87 96.78 96.79 -0.06 10,447 100,409 +843  
Dec26 250512 96.80 96.84 96.74 96.75 -0.06 5,976 79,832 +339  
Mar27 250512 96.74 96.78 96.67 96.68 -0.06 5,112 42,634 -606  
Jun27 250512 96.63 96.63 96.61 96.61 -0.06 65 4,928 +50  
Sep27 250512 96.53 96.53 96.53 96.53 -0.06 25 1,343 +10  
Total Volume and Open Interest 149,089 1,498,982 -2,787  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250512 95.71 95.73 95.64 95.65 -0.07 166,693 1,192,952 +165  
Sep25 250512 95.65 95.65 95.65 95.65 -0.07        
Total Volume and Open Interest 166,693 1,192,952 +165  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250512 96.58 96.62 96.51 96.52 -0.07 204,034 1,024,948 +1,608  
Sep25 250512 96.52 96.52 96.52 96.52 -0.07        
Total Volume and Open Interest 204,034 1,024,948 +1,608  
Gold(CMX) Weekly Monthly
Jun25 250512 3281.0 3295.5 3211.2 3228.0 -116.0 327,126 261,155 -22,398 Hover/Click
Aug25 250512 3325.5 3325.5 3239.7 3256.1 -116.5 65,600 116,968 +13,951 Hover/Click
Oct25 250512 3348.4 3348.4 3267.8 3283.3 -116.9 2,778 13,110 +560 Hover/Click
Dec25 250512 3360.0 3373.9 3294.6 3310.5 -117.2 6,349 38,665 +2,389 Hover/Click
Feb26 250512 3387.8 3387.8 3336.3 3336.8 -117.4 2,252 4,712 +667 Hover/Click
Apr26 250512 3372.0 3375.9 3345.0 3360.6 -117.2 238 1,423 +82 Hover/Click
Jun26 250512 3372.3 3384.6 3372.3 3384.6 -116.9 9 398 +1 Hover/Click
Aug26 250512 3408.6 3408.6 3408.6 3408.6 -116.5 4 74 +3 Hover/Click
Oct26 250512 3431.6 3431.6 3431.6 3431.6 -116.0 1 7 +1 Hover/Click
Dec26 250512 3451.9 3456.3 3451.9 3454.9 -115.7 5 62 +0 Hover/Click
Feb27 250512 3479.9 3479.9 3479.9 3479.9 -115.7 0 29 +0 Hover/Click
Apr27 250512 3500.9 3500.9 3500.9 3500.9 -115.7       Hover/Click
Total Volume and Open Interest 405,479 438,431 -5,401  
Silver(CMX) Weekly Monthly
May25 250512 3258.5 3286.5 3193.0 3238.8 -28.8 526 1,241 +254 Hover/Click
Jul25 250512 3260.0 3320.0 3204.5 3262.4 -29.0 48,493 106,229 -2,991 Hover/Click
Sep25 250512 3289.5 3350.0 3236.5 3293.3 -29.0 2,765 15,793 +159 Hover/Click
Dec25 250512 3325.0 3389.0 3280.0 3335.6 -28.9 1,250 8,520 +352 Hover/Click
Mar26 250512 3428.5 3428.5 3325.0 3375.1 -29.0 370 1,260 +73 Hover/Click
May26 250512 3398.5 3400.0 3398.5 3400.0 -28.9 106 270 +86 Hover/Click
Jul26 250512 3460.0 3460.0 3424.3 3424.3 -28.9 10 38 -2 Hover/Click
Total Volume and Open Interest 54,023 136,887 -2,047  
Platinum(NYMEX) Weekly Monthly
Jul25 250512 999.2 1009.0 973.7 975.6 -26.0 21,191 66,711 -157 Hover/Click
Oct25 250512 1009.0 1018.1 984.3 985.9 -25.3 2,244 9,083 +616 Hover/Click
Jan26 250512 1021.2 1025.4 993.0 994.2 -24.5 391 891 +55 Hover/Click
Apr26 250512 1027.0 1027.0 1001.0 1001.7 -23.8 124 78 +15 Hover/Click
Total Volume and Open Interest 24,046 76,947 +542  
Palladium(NYMEX) Weekly Monthly
Jun25 250512 979.00 994.50 940.00 941.40 -40.10 5,828 16,053 -860 Hover/Click
Sep25 250512 995.50 1002.00 950.50 951.60 -39.10 2,380 4,801 +831 Hover/Click
Dec25 250512 960.30 960.30 960.30 960.30 -39.60 1 112 +0 Hover/Click
Total Volume and Open Interest 8,209 20,989 -29  
Copper(CMX) Weekly Monthly
May25 250512 465.35 466.90 456.60 457.85 -3.25 884 3,338 -60 Hover/Click
Jul25 250512 469.00 472.95 458.95 462.10 -3.20 43,087 103,229 +718 Hover/Click
Sep25 250512 472.50 477.55 463.95 467.05 -3.15 7,628 32,881 +494 Hover/Click
Dec25 250512 481.25 482.65 470.75 473.50 -3.15 5,870 29,282 +580 Hover/Click
Mar26 250512 486.60 488.20 477.20 479.20 -3.05 1,590 7,678 +458 Hover/Click
Total Volume and Open Interest 61,387 194,512 +2,143  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250512 41846 42563 41675 42493 +1170 90,437 76,293 -880 Hover/Click
Sep25 250512 42022 42877 41990 42806 +1187 112 592 +6 Hover/Click
Dec25 250512 42675 43109 42675 43109 +1214 12 153 +5 Hover/Click
Mar26 250512 43417 43417 43417 43417 +1207 0 1 +0 Hover/Click
Total Volume and Open Interest 90,561 77,039 -869  
Plywood(CBOT) Weekly Monthly
Sep25 250512 41949.0 42852.0 41949.0 42806.0 +1187.0 726 956 +49 Hover/Click
Total Volume and Open Interest 149,953 26,545 +800  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250512 5761.00 5876.25 5734.25 5865.00 +187.00 1,428,613 2,070,285 +4,778 Hover/Click
Sep25 250512 5803.75 5926.50 5784.50 5916.25 +190.00 2,773 46,868 +515 Hover/Click
Dec25 250512 5845.00 5972.75 5830.00 5965.00 +193.25 97 4,242 +27 Hover/Click
Mar26 250512 6017.00 6017.00 6017.00 6017.00 +198.25 9 485 +0 Hover/Click
Total Volume and Open Interest 1,431,492 2,122,698 +5,320  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250512 20398.50 20996.00 20376.75 20948.75 +812.00 567,597 260,325 +3,434 Hover/Click
Sep25 250512 20596.25 21203.00 20580.75 21158.00 +823.50 1,054 2,359 +231 Hover/Click
Dec25 250512 20801.00 21388.50 20801.00 21349.00 +826.50 4 76 +0 Hover/Click
Total Volume and Open Interest 568,655 262,779 +3,665  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250512 2978.10 3072.10 2978.10 3059.10 +105.50 7,266 40,888 -171 Hover/Click
Sep25 250512 3082.40 3082.40 3082.40 3082.40 +104.00       Hover/Click
Dec25 250512 3105.20 3105.20 3105.20 3105.20 +104.70       Hover/Click
Total Volume and Open Interest 7,266 40,888 -171  
Volatility Index(CBOE)
May25 250512 21.65 21.65 18.46 18.57 -3.44 62,817 89,797 -5,406  
Jun25 250512 21.90 21.90 19.30 19.41 -2.68 56,043 94,223 +4,629  
Jul25 250512 21.95 21.95 19.90 20.00 -2.15 17,144 40,395 -456  
Aug25 250512 21.90 21.90 20.15 20.25 -1.80 6,988 19,862 +260  
Total Volume and Open Interest 152,744 275,040 -962  
S & P 600(CME)
Jun25 250512 1306.50 1321.10 1306.50 1314.60 +46.90 2 781 +1  
Sep25 250512 1330.90 1330.90 1330.90 1330.90 +47.10        
Total Volume and Open Interest 2 781 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250512 2074.40 2139.80 2053.80 2100.30 +71.50 185,682 447,512 +2,047 Hover/Click
Sep25 250512 2090.00 2158.80 2070.60 2117.00 +72.60 159 3,237 +3 Hover/Click
Dec25 250512 2150.10 2163.40 2130.70 2130.70 +73.20 6 120 -3 Hover/Click
Total Volume and Open Interest 185,847 450,869 +2,047  
Nikkei 225(CME)
Jun25 250512 37900 38850 37520 38820 +1290 5,136 9,201 -30  
Sep25 250512 38795 38795 38795 38795 +1210 0 4 +0  
Total Volume and Open Interest 5,136 9,205 -30  
Nikkei 225(SGX) Weekly Monthly
Jun25 250512 37530 37865 37310 37700 +190 19,897 74,713 +393  
Sep25 250512 37665 37680 37665 37680 +200 12 386 +4  
Dec25 250512 37460 37460 37460 37460 +190 0 1,949 +0  
Total Volume and Open Interest 19,915 78,841 +403  
Nikkei 225 Mini(JPX)
Jun25 250512 37550 37840 37305 37700 +560 1,044,199 331,671 +23,423  
Sep25 250512 37535 37815 37290 37680 +560 40,557 10,660 +338  
Dec25 250512 37295 37590 37070 37460 +560 4,331 4,137 -244  
Total Volume and Open Interest 1,130,613 435,408 +33,917  
Nikkei 225(JPX)
Jun25 250512 37550 37840 37310 37700 +560 56,635 171,292 -3,395  
Sep25 250512 37510 37800 37300 37680 +560 524 6,223 +47  
Dec25 250512 37500 37500 37230 37460 +560 12 22,257 -96  
Total Volume and Open Interest 57,182 224,068 -3,394  
Nikkei 225(CME) Yen
Jun25 250512 37835 38790 37445 38760 +1290 21,059 37,356 +908  
Sep25 250512 38425 38755 38425 38750 +1285 0 762 +0  
Dec25 250512 38730 38730 38730 38730 +1200        
Total Volume and Open Interest 21,059 38,118 +906  
Nikkei 225(CME) e-Mini Yen
Jun25 250512 38760 38760 38760 38760 +1290        
Sep25 250512 38750 38750 38750 38750 +1285        
Dec25 250512 38730 38730 38730 38730 +1200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250512 7787.0 7875.0 7759.0 7843.5 +127.0 37,707 139,736 -3,090  
Jun25 250512 7735.5 7825.0 7712.5 7794.5 +128.0 534 413 +54  
Jul25 250512 7804.0 7804.0 7804.0 7804.0 +127.0        
Sep25 250512 7832.5 7832.5 7832.5 7832.5 +128.0        
Dec25 250512 7846.0 7846.0 7846.0 7846.0 +132.0        
Mar26 250512 7879.5 7879.5 7879.5 7879.5 +135.5        
Total Volume and Open Interest 38,241 140,149 -3,036  
Hang Seng Index(HKFE) Weekly Monthly
May25 250512 22790 23628 22716 23400 +613 83,851 97,371 +828  
Jun25 250512 22735 23501 22630 23310 +609 853 6,446 +223  
Jul25 250512 23331 23331 23331 23331 +611        
Total Volume and Open Interest 84,843 108,171 +1,087  
DAX(EUREX) Weekly Monthly
Jun25 250512 23711.0 24017.0 23444.0 23641.0 +60.0 30,749 49,014 +257  
Sep25 250512 24000.0 24000.0 23773.0 23773.0 +63.0 6 22 +1  
Dec25 250512 23835.0 23900.0 23835.0 23900.0 +68.0 0 1 +0  
Total Volume and Open Interest 30,755 49,037 +258  
Mini-DAX(EUREX)
Jun25 250512 23720.0 24014.0 23444.0 23641.0 +60.0 30,267 9,816 +1,058  
Sep25 250512 23786.0 24119.0 23574.0 23773.0 +63.0 10 49 -3  
Dec25 250512 23900.0 23900.0 23900.0 23900.0 +68.0 0 1 +0  
Total Volume and Open Interest 30,277 9,866 +1,055  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250512 5328 5409 5325 5372 +84 593,794 2,380,771 +40,093  
Sep25 250512 5359 5426 5357 5393 +86 24 8,300 +4  
Dec25 250512 5401 5401 5401 5401 +88 0 8,504 +0  
Total Volume and Open Interest 593,818 2,399,926 +40,097  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250512 12120 12274 11992 12174 +133 25,099 155,846 -534  
Sep25 250512 12045 12177 12045 12177 +136 4 77 -4  
Dec25 250512 12178 12178 12178 12178 +137 0 17 +0  
Total Volume and Open Interest 25,103 155,941 -538  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250512 8605.00 8639.00 8544.50 8594.50 +44.50 72,763 391,317 +311  
Sep25 250512 8625.00 8625.00 8614.50 8614.50 +44.50 23 155 +15  
Dec25 250512 8643.50 8643.50 8643.50 8643.50 +44.50        
Total Volume and Open Interest 72,786 391,472 +326  
SPI 200(SFE) Weekly Monthly
Jun25 250512 8250.0 8329.0 8235.0 8267.0 +18.0 38,338 205,572 +4,626  
Sep25 250512 8302.0 8302.0 8245.0 8245.0 +20.0 1 470 -1  
Dec25 250512 8282.0 8282.0 8282.0 8282.0 +20.0        
Total Volume and Open Interest 38,339 206,463 +4,625  
FTSE MIB(ISE)
Jun25 250512 39190.00 39645.00 39060.00 39355.00 +547.00 13,666 109,703 -246  
Sep25 250512 39332.00 39332.00 39332.00 39332.00 +547.00 2 130 +0  
Dec25 250512 39055.00 39055.00 39055.00 39055.00 +547.00 0 3 +1  
Total Volume and Open Interest 13,668 109,836 -245  
KOSPI 200(KFE)
Jun25 250512 344.60 346.65 343.30 346.30 +4.90 180,630 258,416 +1,399  
Sep25 250512 344.90 347.05 343.85 346.85 +5.00 288 12,681 -29  
Dec25 250512 345.10 347.00 345.10 347.00 +4.30 5 9,448 -2  
Total Volume and Open Interest 180,923 287,932 +2,516  
GSCI(CME) Weekly Monthly
May25 250512 534.50 540.55 533.95 533.95 +2.55 79 282 -61  
Jun25 250512 538.00 539.85 534.55 534.60 +3.70 79 120 +64  
Jul25 250512 537.10 537.10 537.10 537.10 +8.70        
Total Volume and Open Interest 158 402 +3  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!