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 13, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250513 1069.00 1071.00 1055.00 1067.25 +1.25 75 72 -57 Hover/Click
Jul25 250513 1069.50 1076.25 1053.25 1072.50 +1.25 195,384 376,409 +2,869 Hover/Click
Aug25 250513 1066.00 1074.00 1052.25 1070.25 +2.00 30,008 45,873 -834 Hover/Click
Sep25 250513 1050.00 1056.00 1037.50 1052.75 +0.25 20,242 45,657 +233 Hover/Click
Nov25 250513 1056.00 1061.75 1044.00 1059.50 +2.00 122,231 214,689 +3,731 Hover/Click
Jan26 250513 1067.50 1072.50 1055.00 1070.25 +1.75 23,078 60,213 +3,062 Hover/Click
Mar26 250513 1071.25 1077.00 1059.75 1075.25 +2.25 14,544 37,742 +512 Hover/Click
May26 250513 1077.50 1084.50 1067.25 1082.75 +2.50 7,739 14,987 +1,901 Hover/Click
Jul26 250513 1086.50 1092.75 1076.25 1091.00 +2.00 11,140 14,964 +4,628 Hover/Click
Aug26 250513 1079.75 1085.25 1071.00 1084.25 +1.25 104 440 +10 Hover/Click
Sep26 250513 1060.25 1062.75 1055.50 1062.75 unch 101 360 +19 Hover/Click
Nov26 250513 1059.00 1059.75 1047.00 1058.50 -1.00 1,558 7,430 +22 Hover/Click
Jan27 250513 1064.00 1069.75 1059.75 1069.00 -0.50 15 334 +3 Hover/Click
Mar27 250513 1069.75 1069.75 1063.00 1069.75 -1.00 3 34 +1 Hover/Click
Total Volume and Open Interest 426,222 819,512 +16,100  
Soybean Meal(CBOT) Weekly Monthly
May25 250513 285.90 285.90 285.90 285.90 -5.20 261 130 -65 Hover/Click
Jul25 250513 298.10 299.50 292.40 293.30 -4.80 90,757 298,404 -2,822 Hover/Click
Aug25 250513 301.70 302.70 296.20 297.00 -4.40 23,670 42,360 +851 Hover/Click
Sep25 250513 303.60 304.80 298.90 299.60 -3.80 14,825 41,714 +1,351 Hover/Click
Oct25 250513 304.20 305.50 300.00 300.50 -3.70 8,222 28,853 +529 Hover/Click
Dec25 250513 307.80 309.20 303.80 304.30 -3.50 37,537 119,504 +947 Hover/Click
Jan26 250513 310.10 311.20 306.00 306.50 -3.40 5,163 17,968 +377 Hover/Click
Mar26 250513 312.80 313.80 308.60 308.90 -3.60 2,615 16,423 +320 Hover/Click
May26 250513 316.30 316.80 311.30 311.70 -3.80 1,134 9,608 +205 Hover/Click
Jul26 250513 319.30 320.20 314.50 315.00 -3.90 715 4,991 +160 Hover/Click
Total Volume and Open Interest 185,194 585,392 +1,882  
Soybean Oil(CBOT) Weekly Monthly
May25 250513 50.06 51.27 50.06 51.10 +1.61 6 337 -4 Hover/Click
Jul25 250513 49.92 51.84 49.59 51.48 +1.56 112,073 250,514 -3,666 Hover/Click
Aug25 250513 50.00 51.92 49.73 51.60 +1.56 19,800 53,904 +1,784 Hover/Click
Sep25 250513 50.18 51.91 49.76 51.62 +1.54 11,896 40,776 +1,028 Hover/Click
Oct25 250513 50.00 51.81 49.68 51.54 +1.55 5,971 27,738 +13 Hover/Click
Dec25 250513 50.26 51.95 49.82 51.67 +1.54 39,828 154,102 +2,630 Hover/Click
Jan26 250513 50.12 51.92 49.84 51.67 +1.51 7,230 20,383 +443 Hover/Click
Mar26 250513 49.97 51.76 49.75 51.55 +1.49 3,129 14,698 +65 Hover/Click
May26 250513 49.87 51.68 49.73 51.46 +1.43 1,108 6,744 +84 Hover/Click
Jul26 250513 49.87 51.59 49.74 51.40 +1.38 685 6,033 -52 Hover/Click
Total Volume and Open Interest 201,957 580,042 +2,386  
Canola(WCE) Weekly Monthly
May25 250513 716.3 716.3 716.3 716.3 +18.7       Hover/Click
Jul25 250513 707.5 730.9 696.5 729.3 +18.7 39,884 145,253 -5,641 Hover/Click
Nov25 250513 677.0 690.9 669.0 689.8 +13.0 22,401 76,714 +6,789 Hover/Click
Jan26 250513 684.0 697.2 676.5 696.2 +12.2 3,782 15,649 +495 Hover/Click
Mar26 250513 690.4 703.0 684.0 702.3 +11.8 1,425 5,380 +37 Hover/Click
May26 250513 691.6 707.7 691.6 707.7 +11.5 294 2,828 +13 Hover/Click
Total Volume and Open Interest 67,856 248,983 +1,701  
Corn(CBOT) Weekly Monthly
May25 250513 433.50 436.00 430.75 436.00 -4.25 205 228 -96 Hover/Click
Jul25 250513 448.00 448.00 436.50 442.50 -5.50 249,867 670,475 -4,302 Hover/Click
Sep25 250513 432.75 434.00 426.50 427.75 -5.00 88,956 300,763 -3,450 Hover/Click
Dec25 250513 445.25 446.50 439.25 441.00 -4.50 147,841 463,428 -6,440 Hover/Click
Mar26 250513 459.75 461.00 454.00 455.75 -4.00 25,727 69,782 +1,209 Hover/Click
May26 250513 468.50 469.50 463.00 464.50 -4.00 6,881 24,925 -108 Hover/Click
Jul26 250513 473.25 474.75 468.00 469.50 -4.25 3,639 21,192 +180 Hover/Click
Sep26 250513 458.50 459.00 453.75 456.00 -1.75 882 3,303 +65 Hover/Click
Dec26 250513 462.00 462.25 457.25 459.75 -1.50 2,103 21,043 -130 Hover/Click
Mar27 250513 469.75 472.75 468.75 471.25 -1.25 41 2,277 +8 Hover/Click
Total Volume and Open Interest 526,145 1,578,407 -13,063  
Wheat(CBOT) Weekly Monthly
May25 250513 501.50 501.50 501.50 501.50 +2.50 16 33 -1 Hover/Click
Jul25 250513 514.50 520.00 506.25 517.25 +2.00 82,207 269,601 -548 Hover/Click
Sep25 250513 529.25 534.25 521.25 531.75 +2.00 28,801 103,797 +2,029 Hover/Click
Dec25 250513 551.25 556.25 543.75 554.00 +2.25 18,447 73,955 +1,173 Hover/Click
Mar26 250513 571.50 575.75 563.75 573.25 +2.25 6,064 17,734 +383 Hover/Click
May26 250513 580.25 586.75 575.25 584.50 +2.25 2,499 4,615 +20 Hover/Click
Total Volume and Open Interest 140,619 474,922 +3,678  
Wheat(KCBT) Weekly Monthly
May25 250513 502.00 502.00 502.00 502.00 +3.75 3 3 +0 Hover/Click
Jul25 250513 508.75 514.50 500.25 511.75 +3.75 42,419 167,933 -416 Hover/Click
Sep25 250513 524.75 528.50 515.50 526.25 +3.50 19,266 57,203 +1,325 Hover/Click
Dec25 250513 546.25 551.50 538.50 549.25 +3.50 11,756 44,066 +946 Hover/Click
Mar26 250513 566.25 571.50 559.00 569.75 +3.75 3,736 12,140 +1,192 Hover/Click
May26 250513 577.75 582.25 569.75 580.75 +4.25 1,007 3,826 -13 Hover/Click
Jul26 250513 583.25 588.75 577.50 587.50 +4.25 161 608 +48 Hover/Click
Total Volume and Open Interest 78,353 285,939 +3,087  
Wheat(MGE) Weekly Monthly
May25 250513 616.50 616.50 616.50 616.50 unch       Hover/Click
Jul25 250513 583.50 583.75 576.75 580.75 -3.25 8,858 42,678 +1,093 Hover/Click
Sep25 250513 597.25 597.25 590.00 593.75 -3.75 3,613 16,169 +352 Hover/Click
Dec25 250513 613.25 614.50 608.25 612.00 -3.75 2,152 11,540 +337 Hover/Click
Mar26 250513 630.25 633.00 628.00 630.75 -3.50 685 2,579 +430 Hover/Click
May26 250513 639.00 640.25 639.00 640.25 -4.00 92 96 +26 Hover/Click
Total Volume and Open Interest 15,437 73,103 +2,260  
Oats(CBOT) Weekly Monthly
May25 250513 377.25 377.25 377.25 377.25 -4.00       Hover/Click
Jul25 250513 342.00 344.50 338.50 342.00 -4.00 395 2,321 +3 Hover/Click
Sep25 250513 332.25 335.00 330.00 334.75 -4.00 50 78 +10 Hover/Click
Dec25 250513 332.00 335.25 330.75 334.25 -2.25 29 276 +10 Hover/Click
Total Volume and Open Interest 475 2,690 +23  
Rough Rice(CBOT) Weekly Monthly
May25 250513 12.02 12.02 12.02 12.02 -0.29 123 162 +67 Hover/Click
Jul25 250513 12.59 12.59 12.30 12.31 -0.30 732 10,031 +31 Hover/Click
Sep25 250513 12.81 12.81 12.57 12.58 -0.27 53 1,457 +34 Hover/Click
Nov25 250513 12.95 12.95 12.75 12.76 -0.27 0 94 +0 Hover/Click
Total Volume and Open Interest 908 11,752 +132  
Live Cattle(CME) Weekly Monthly
Jun25 250513 216.850 217.080 216.000 216.330 -0.500 39,643 102,483 -11,319 Hover/Click
Aug25 250513 211.485 212.200 210.600 211.630 +0.030 36,654 116,857 +6,589 Hover/Click
Oct25 250513 208.400 208.900 207.685 208.450 unch 15,613 73,446 +1,638 Hover/Click
Dec25 250513 208.350 209.235 207.735 208.900 +0.520 9,489 48,570 +769 Hover/Click
Feb26 250513 208.850 209.735 208.100 209.435 +0.635 4,093 16,370 +330 Hover/Click
Apr26 250513 208.750 209.700 208.035 209.535 +0.785 2,072 10,506 +266 Hover/Click
Total Volume and Open Interest 108,850 373,282 -1,353  
Feeder Cattle(CME) Weekly Monthly
May25 250513 303.300 303.300 302.050 302.835 -0.265 2,869 6,039 -422 Hover/Click
Aug25 250513 306.500 306.730 304.335 306.000 -0.380 11,920 41,484 +616 Hover/Click
Sep25 250513 305.130 305.685 303.230 305.050 -0.050 4,989 13,465 +923 Hover/Click
Oct25 250513 303.000 303.550 300.980 303.000 +0.200 2,987 7,359 +252 Hover/Click
Nov25 250513 299.750 300.880 298.050 300.300 +0.465 1,530 5,571 +119 Hover/Click
Jan26 250513 294.200 295.480 292.550 294.835 +0.605 882 2,394 +192 Hover/Click
Mar26 250513 289.300 291.850 289.085 291.350 +0.665 316 449 +73 Hover/Click
Total Volume and Open Interest 25,586 76,915 +1,773  
Lean Hogs(CME) Weekly Monthly
May25 250513 90.600 91.030 90.550 90.980 +0.250 527 3,437 -59  
Jun25 250513 97.930 100.000 97.480 99.500 +1.200 41,443 58,064 -5,848 Hover/Click
Jul25 250513 101.950 103.680 101.650 103.200 +0.720 31,645 67,247 +7,176 Hover/Click
Aug25 250513 100.980 102.250 100.780 102.130 +0.800 14,451 42,341 +1,762 Hover/Click
Oct25 250513 85.000 86.030 85.000 85.930 +0.530 9,664 49,797 +2,123 Hover/Click
Dec25 250513 77.830 78.250 77.730 78.200 +0.300 7,535 37,282 +1,013 Hover/Click
Feb26 250513 81.100 81.280 81.000 81.250 +0.070 2,021 13,332 +245 Hover/Click
Apr26 250513 84.850 84.880 84.730 84.880 unch 731 4,894 +244 Hover/Click
Total Volume and Open Interest 108,242 277,936 +6,818  
Class III Milk(CME) Weekly Monthly
May25 250513 18.43 18.51 18.43 18.48 +0.03 136 4,561 +8 Hover/Click
Jun25 250513 18.63 18.79 18.56 18.78 +0.12 726 4,117 -75 Hover/Click
Jul25 250513 18.78 19.02 18.78 19.01 +0.15 258 2,122 +44 Hover/Click
Aug25 250513 18.99 19.12 18.96 19.09 +0.03 76 1,616 +40 Hover/Click
Sep25 250513 19.09 19.17 19.07 19.17 +0.05 66 1,368 +33 Hover/Click
Oct25 250513 19.13 19.13 19.05 19.13 +0.04 20 1,053 +6 Hover/Click
Nov25 250513 18.65 18.74 18.63 18.69 -0.04 37 1,354 -5 Hover/Click
Dec25 250513 18.46 18.47 18.43 18.43 +0.03 12 1,168 +4 Hover/Click
Jan26 250513 18.19 18.19 18.18 18.19 unch 8 316 +6 Hover/Click
Feb26 250513 18.05 18.05 18.05 18.05 unch 8 315 +6 Hover/Click
Mar26 250513 17.98 17.98 17.98 17.98 unch 2 333 +2 Hover/Click
Apr26 250513 18.01 18.01 18.01 18.01 unch 0 198 +0 Hover/Click
May26 250513 18.02 18.02 18.02 18.02 unch 0 177 +0 Hover/Click
Total Volume and Open Interest 1,349 19,105 +69  
Cocoa(ICE) Weekly Monthly
May25 250513 9689 10171 9689 10171 +831 7 5 -6 Hover/Click
Jul25 250513 9129 10045 9126 9951 +861 5,847 40,571 -266 Hover/Click
Sep25 250513 8723 9624 8723 9530 +825 4,174 20,551 -335 Hover/Click
Dec25 250513 8165 8740 8150 8703 +572 3,333 23,106 +42 Hover/Click
Mar26 250513 7630 7973 7620 7944 +337 1,908 8,045 +245 Hover/Click
May26 250513 7449 7707 7449 7707 +280 278 893 +35 Hover/Click
Jul26 250513 7400 7557 7397 7557 +258 58 687 -8 Hover/Click
Total Volume and Open Interest 15,623 94,455 -294  
Coffee "C"(ICE) Weekly Monthly
May25 250513 380.00 384.85 380.00 384.85 +2.40 0 269 -13 Hover/Click
Jul25 250513 375.00 379.25 367.05 376.35 +3.40 18,734 66,783 -1,935 Hover/Click
Sep25 250513 370.00 374.65 363.05 372.25 +3.80 11,176 39,569 +514 Hover/Click
Dec25 250513 363.75 368.05 357.20 366.30 +4.45 4,420 26,439 +261 Hover/Click
Mar26 250513 358.00 361.60 351.35 360.20 +4.75 1,474 11,203 +8 Hover/Click
May26 250513 345.15 352.75 343.05 351.75 +4.85 263 3,835 +25 Hover/Click
Total Volume and Open Interest 36,318 155,496 -1,097  
Orange Juice(ICE) Weekly Monthly
Jul25 250513 234.30 245.80 233.25 243.80 +11.00 1,184 5,771 +56 Hover/Click
Sep25 250513 231.10 241.75 231.00 240.20 +9.85 337 2,003 +19 Hover/Click
Nov25 250513 237.80 238.50 237.80 238.00 +9.40 120 965 +37 Hover/Click
Jan26 250513 235.00 235.20 235.00 235.20 +8.65 29 313 +9 Hover/Click
Mar26 250513 233.55 233.55 233.55 233.55 +8.70 5 24 +0 Hover/Click
May26 250513 232.45 232.45 232.45 232.45 +8.35 5 11 +5 Hover/Click
Total Volume and Open Interest 1,680 9,089 +126  
Sugar #11(ICE) Weekly Monthly
Jul25 250513 17.75 18.29 17.61 18.22 +0.52 46,643 334,447 -3,453 Hover/Click
Oct25 250513 17.93 18.44 17.79 18.41 +0.54 22,323 165,286 +1,567 Hover/Click
Mar26 250513 18.30 18.80 18.17 18.78 +0.54 11,774 118,291 +58 Hover/Click
May26 250513 17.60 18.06 17.48 18.02 +0.48 6,464 57,909 +1,066 Hover/Click
Jul26 250513 17.32 17.74 17.20 17.70 +0.45 3,948 39,534 +7 Hover/Click
Oct26 250513 17.35 17.76 17.26 17.71 +0.43 2,371 32,936 +550 Hover/Click
Mar27 250513 17.68 18.07 17.62 18.03 +0.40 827 16,460 +47 Hover/Click
May27 250513 17.28 17.66 17.25 17.63 +0.38 618 7,558 -33 Hover/Click
Jul27 250513 17.23 17.50 17.22 17.47 +0.37 328 9,898 -60 Hover/Click
Total Volume and Open Interest 95,478 789,213 -197  
London Cocoa(LCE) Weekly Monthly
May25 250513 6786 7309 6724 7309 +556 477 2,480 +15 Hover/Click
Jul25 250513 6672 7207 6641 7069 +421 2,985 32,458 -27 Hover/Click
Sep25 250513 6400 6915 6390 6832 +432 2,738 30,112 +285 Hover/Click
Dec25 250513 5900 6150 5883 6136 +269 2,574 29,476 +314 Hover/Click
Mar26 250513 5523 5615 5521 5601 +84 1,226 15,584 -50 Hover/Click
May26 250513 5416 5461 5404 5449 +34 266 3,743 +17 Hover/Click
Jul26 250513 5359 5359 5303 5350 +12 80 2,259 -3 Hover/Click
Total Volume and Open Interest 10,353 120,257 +556  
London Sugar(LCE) Weekly Monthly
Aug25 250513 496.00 510.40 494.20 509.80 +14.80 8,361 51,702 -2,151 Hover/Click
Oct25 250513 490.40 504.20 488.40 503.60 +13.20 2,949 17,348 +36 Hover/Click
Dec25 250513 490.10 502.80 487.40 502.50 +12.70 1,411 8,934 -24 Hover/Click
Mar26 250513 493.50 504.80 489.80 504.70 +12.40 633 7,840 +93 Hover/Click
May26 250513 489.70 502.00 489.70 502.00 +11.40 122 3,723 -1 Hover/Click
Total Volume and Open Interest 13,659 94,199 -2,015  
Cotton(ICE) Weekly Monthly
Jul25 250513 66.70 67.23 66.25 66.28 -0.35 31,551 105,937 +469 Hover/Click
Oct25 250513 69.19 69.55 68.83 68.83 -0.06 10 120 +1 Hover/Click
Dec25 250513 68.90 69.56 68.61 68.77 -0.08 20,264 92,783 +1,451 Hover/Click
Mar26 250513 70.23 70.77 69.86 70.08 -0.02 5,794 14,678 +721 Hover/Click
May26 250513 71.11 71.65 70.77 70.99 -0.02 1,554 2,903 +68 Hover/Click
Jul26 250513 72.09 72.13 71.45 71.57 +0.02 893 1,712 +161 Hover/Click
Total Volume and Open Interest 60,565 222,236 +2,992  
Crude Oil(NYM) Weekly Monthly
Jun25 250513 62.00 63.90 61.65 63.67 +1.72 325,865 181,688 -18,756 Hover/Click
Jul25 250513 61.55 63.44 61.23 63.25 +1.69 243,294 284,991 +4,332 Hover/Click
Aug25 250513 61.08 62.92 60.76 62.74 +1.63 113,111 144,713 +5,583 Hover/Click
Sep25 250513 60.68 62.44 60.35 62.25 +1.55 92,387 170,177 +1,780 Hover/Click
Oct25 250513 60.39 62.04 60.05 61.87 +1.46 38,185 102,890 +1,532 Hover/Click
Nov25 250513 60.17 61.82 59.88 61.64 +1.38 29,263 78,098 -4,247 Hover/Click
Dec25 250513 60.06 61.70 59.84 61.52 +1.32 104,043 235,857 -887 Hover/Click
Jan26 250513 59.90 61.64 59.89 61.48 +1.27 9,952 56,428 +1,134 Hover/Click
Feb26 250513 60.08 61.61 60.08 61.48 +1.22 7,991 29,259 -169 Hover/Click
Mar26 250513 60.25 61.68 60.02 61.52 +1.18 18,306 64,584 -1,797 Hover/Click
Apr26 250513 60.40 61.75 60.40 61.59 +1.14 4,218 23,464 +207 Hover/Click
May26 250513 60.55 61.79 60.51 61.70 +1.11 3,651 25,603 +734 Hover/Click
Jun26 250513 60.50 61.98 60.41 61.80 +1.08 30,975 110,926 -1,265 Hover/Click
Jul26 250513 61.58 61.98 60.50 61.84 +1.05 3,871 28,790 +1,739 Hover/Click
Aug26 250513 61.87 61.87 61.87 61.87 +1.01 1,130 15,308 +701 Hover/Click
Sep26 250513 61.51 62.08 60.89 61.91 +0.98 1,607 31,381 +489 Hover/Click
Total Volume and Open Interest 1,088,672 1,969,692 -6,320  
e-miNY Crude Oil(NYM)
Jun25 250513 61.925 63.875 61.675 63.675 +1.725 4,933 1,557 -74  
Jul25 250513 61.525 63.425 61.225 63.250 +1.700 928 943 +47  
Aug25 250513 60.800 62.875 60.800 62.750 +1.650 49 146 +8  
Sep25 250513 61.300 62.250 61.300 62.250 +1.550 11 77 -4  
Oct25 250513 60.900 61.875 60.900 61.875 +1.475 0 49 +0  
Nov25 250513 60.300 61.650 60.300 61.650 +1.400 2 35 +1  
Dec25 250513 59.875 61.675 59.875 61.525 +1.325 7 89 -2  
Jan26 250513 61.275 61.475 61.275 61.475 +1.275 4 6 +0  
Feb26 250513 61.475 61.475 61.475 61.475 +1.225        
Mar26 250513 61.525 61.525 61.525 61.525 +1.175        
Total Volume and Open Interest 5,934 2,917 -24  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250513 211.12 218.28 210.26 217.13 +6.02 70,987 87,777 -7,040 Hover/Click
Jul25 250513 207.84 213.97 206.95 213.15 +5.36 59,775 80,362 +5,483 Hover/Click
Aug25 250513 207.51 212.70 206.70 212.40 +4.85 26,167 43,942 +1,814 Hover/Click
Sep25 250513 208.28 213.16 207.48 212.94 +4.63 18,872 28,312 +1,630 Hover/Click
Oct25 250513 208.75 213.78 208.21 213.58 +4.57 5,598 15,403 -102 Hover/Click
Nov25 250513 209.01 214.08 208.65 213.90 +4.48 3,554 13,672 +112 Hover/Click
Dec25 250513 209.33 214.17 208.80 213.93 +4.36 12,715 30,838 +946 Hover/Click
Jan26 250513 210.03 214.44 209.24 214.22 +4.27 2,055 10,806 +426 Hover/Click
Feb26 250513 211.37 213.87 209.01 213.80 +4.19 1,058 4,416 +61 Hover/Click
Mar26 250513 209.27 212.79 209.27 212.64 +4.09 981 6,433 -267 Hover/Click
Apr26 250513 208.61 211.18 208.28 210.97 +3.98 326 2,928 -89 Hover/Click
May26 250513 208.47 210.12 208.47 210.12 +3.80 280 1,789 +8 Hover/Click
Jun26 250513 205.50 210.03 205.50 209.67 +3.63 1,265 8,570 +139 Hover/Click
Jul26 250513 209.03 210.21 209.03 210.21 +3.48 154 848 +20 Hover/Click
Total Volume and Open Interest 204,276 350,714 +3,270  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250513 213.31 217.20 212.34 216.60 +3.29 64,940 98,734 -7,464 Hover/Click
Jul25 250513 209.67 213.62 208.90 213.22 +3.20 66,535 96,514 +6,140 Hover/Click
Aug25 250513 206.62 210.19 205.57 209.93 +3.30 26,749 47,793 +2,241 Hover/Click
Sep25 250513 202.46 206.16 201.49 205.97 +3.43 21,468 58,347 +2,503 Hover/Click
Oct25 250513 187.19 190.95 186.43 190.79 +3.44 8,709 24,762 -476 Hover/Click
Nov25 250513 181.62 185.92 181.35 185.78 +3.55 7,115 14,843 +694 Hover/Click
Dec25 250513 178.68 182.53 177.99 182.33 +3.53 6,665 27,627 -442 Hover/Click
Jan26 250513 178.64 181.19 177.48 181.03 +3.49 1,779 7,811 +211 Hover/Click
Feb26 250513 179.15 181.53 177.88 181.51 +3.48 531 2,337 +123 Hover/Click
Mar26 250513 180.80 183.34 180.78 183.23 +3.49 419 1,943 +134 Hover/Click
Total Volume and Open Interest 205,612 390,034 +3,726  
e-miNY RBOB Gasoline(NYM)
Jun25 250513 213.30 216.60 213.30 216.60 +3.29 0 1 +0  
Jul25 250513 213.22 213.22 213.22 213.22 +3.20        
Aug25 250513 209.93 209.93 209.93 209.93 +3.30        
Sep25 250513 205.97 205.97 205.97 205.97 +3.43        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jun25 250513 3.677 3.728 3.570 3.647 +0.001 163,731 123,376 -13,704 Hover/Click
Jul25 250513 4.016 4.049 3.904 3.978 +0.001 113,566 223,211 +8,464 Hover/Click
Aug25 250513 4.079 4.118 3.985 4.057 +0.010 41,534 77,004 -1,822 Hover/Click
Sep25 250513 4.045 4.082 3.955 4.027 +0.014 42,205 119,161 -1,084 Hover/Click
Oct25 250513 4.111 4.141 4.013 4.087 +0.013 37,729 110,085 +2,775 Hover/Click
Nov25 250513 4.395 4.430 4.323 4.391 +0.028 31,368 88,480 +3,731 Hover/Click
Dec25 250513 4.870 4.920 4.816 4.882 +0.040 11,161 69,161 -42 Hover/Click
Jan26 250513 5.149 5.200 5.097 5.162 +0.040 13,713 122,720 -67 Hover/Click
Feb26 250513 4.836 4.896 4.801 4.860 +0.054 3,291 42,327 +366 Hover/Click
Mar26 250513 4.309 4.372 4.285 4.344 +0.059 10,251 89,460 +1,123 Hover/Click
Apr26 250513 3.929 4.002 3.924 3.980 +0.046 13,659 80,239 +740 Hover/Click
May26 250513 3.935 3.984 3.909 3.961 +0.045 2,869 34,887 +350 Hover/Click
Jun26 250513 4.087 4.127 4.054 4.107 +0.041 1,570 14,446 +218 Hover/Click
Jul26 250513 4.212 4.285 4.212 4.270 +0.038 1,152 25,134 -14 Hover/Click
Aug26 250513 4.295 4.328 4.258 4.312 +0.040 1,295 13,756 -212 Hover/Click
Sep26 250513 4.242 4.282 4.213 4.267 +0.039 957 16,401 +38 Hover/Click
Total Volume and Open Interest 503,478 1,523,585 +3,348  
Brent Crude Oil(ICE) Weekly Monthly
Jul25 250513 64.93 66.81 64.63 66.63 +1.67 417,955 462,177 -32,629 Hover/Click
Aug25 250513 64.47 66.30 64.21 66.13 +1.58 270,581 422,352 -513 Hover/Click
Sep25 250513 64.07 65.86 63.84 65.68 +1.50 209,323 339,421 +7,867 Hover/Click
Oct25 250513 63.81 65.54 63.60 65.36 +1.41 78,646 187,667 +2,762 Hover/Click
Nov25 250513 63.52 65.37 63.49 65.18 +1.33 44,372 145,623 +1,256 Hover/Click
Dec25 250513 63.62 65.27 63.46 65.08 +1.28 140,479 289,454 +6,314 Hover/Click
Jan26 250513 63.50 65.23 63.45 65.04 +1.23 17,411 71,992 -165 Hover/Click
Feb26 250513 63.64 65.23 63.51 65.05 +1.18 15,438 77,016 +3,766 Hover/Click
Mar26 250513 63.62 65.30 63.60 65.10 +1.15 17,236 70,242 +774 Hover/Click
Apr26 250513 63.75 65.34 63.73 65.16 +1.11 6,045 43,185 -206 Hover/Click
May26 250513 63.86 65.42 63.86 65.25 +1.08 4,847 41,339 +50 Hover/Click
Jun26 250513 64.01 65.53 64.01 65.35 +1.05 26,693 144,157 +928 Hover/Click
Jul26 250513 65.30 65.41 65.30 65.41 +1.02 1,823 29,486 -82 Hover/Click
Aug26 250513 65.47 65.47 65.47 65.47 +1.00 2,406 24,438 -459 Hover/Click
Total Volume and Open Interest 1,338,750 2,923,824 -9,723  
Gas Oil(ICE) Weekly Monthly
Jun25 250513 613.00 632.00 610.50 625.00 +11.25 111,694 241,788 -6,896 Hover/Click
Jul25 250513 609.00 625.75 606.50 620.50 +10.75 84,928 190,687 +3,517 Hover/Click
Aug25 250513 607.50 624.00 605.50 618.75 +10.25 31,083 109,366 +1,612 Hover/Click
Sep25 250513 608.00 624.00 606.00 619.00 +9.75 34,321 97,661 +332 Hover/Click
Oct25 250513 608.75 625.25 607.75 620.50 +9.50 23,012 59,713 +172 Hover/Click
Nov25 250513 606.25 622.25 606.00 618.25 +9.25 10,652 37,577 -198 Hover/Click
Dec25 250513 604.75 619.25 602.75 615.00 +9.25 46,480 93,578 -5,758 Hover/Click
Jan26 250513 602.75 618.50 602.75 614.75 +9.25 5,734 27,996 -769 Hover/Click
Feb26 250513 605.50 619.00 605.50 615.25 +9.00 3,249 18,698 -323 Hover/Click
Mar26 250513 605.25 618.50 604.75 615.25 +9.00 8,921 24,231 +88 Hover/Click
Total Volume and Open Interest 379,236 1,059,421 -10,424  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250513 61.97 63.90 61.70 63.67 +1.72 57,504 64,574 -11,788 Hover/Click
Jul25 250513 61.56 63.45 61.28 63.25 +1.69 81,518 94,022 +228 Hover/Click
Aug25 250513 60.82 62.92 60.82 62.74 +1.63 63,448 71,795 +1,798 Hover/Click
Sep25 250513 60.40 62.42 60.40 62.25 +1.55 60,504 90,183 -461 Hover/Click
Oct25 250513 60.10 62.03 60.10 61.87 +1.46 38,518 38,827 -110 Hover/Click
Nov25 250513 59.95 61.80 59.95 61.64 +1.38 22,310 29,978 +320 Hover/Click
Dec25 250513 59.90 61.68 59.90 61.52 +1.32 25,676 142,809 -1,007 Hover/Click
Jan26 250513 60.72 61.48 60.72 61.48 +1.27 2,149 13,343 -57 Hover/Click
Feb26 250513 60.81 61.48 60.81 61.48 +1.22 760 7,893 -100 Hover/Click
Mar26 250513 60.89 61.52 60.89 61.52 +1.18 958 9,301 +82 Hover/Click
Apr26 250513 61.59 61.59 61.59 61.59 +1.14 878 4,711 -419 Hover/Click
May26 250513 61.70 61.70 61.70 61.70 +1.11 322 6,133 +235 Hover/Click
Jun26 250513 61.21 61.88 61.21 61.80 +1.08 6,083 60,342 -329 Hover/Click
Jul26 250513 61.84 61.84 61.84 61.84 +1.05 302 6,005 +235 Hover/Click
Aug26 250513 61.87 61.87 61.87 61.87 +1.01 25 4,458 +25 Hover/Click
Sep26 250513 61.91 61.91 61.91 61.91 +0.98 258 10,550 +25 Hover/Click
Total Volume and Open Interest 367,103 788,963 -10,852  
US Dollar Index(ICE) Weekly Monthly
Jun25 250513 101.580 101.580 100.735 100.825 -0.775 38,963 27,149 -1,934 Hover/Click
Sep25 250513 101.065 101.085 100.350 100.405 -0.775 396 868 +191 Hover/Click
Dec25 250513 100.065 100.065 100.065 100.065 -0.775 0 1 +0 Hover/Click
Total Volume and Open Interest 39,359 28,018 -1,743  
Australian Dollar(CME) Weekly Monthly
Jun25 250513 63.74 64.83 63.65 64.80 +1.09 117,963 176,731 -818 Hover/Click
Sep25 250513 63.86 64.91 63.74 64.89 +1.09 214 509 +40 Hover/Click
Dec25 250513 64.18 64.99 64.18 64.99 +1.09 36 391 -19 Hover/Click
Total Volume and Open Interest 118,278 178,294 -776  
British Pound(CME) Weekly Monthly
Jun25 250513 131.75 133.19 131.72 133.02 +1.20 117,986 185,195 +2,444 Hover/Click
Sep25 250513 131.83 133.23 131.81 133.08 +1.20 112 8,368 -25 Hover/Click
Dec25 250513 132.52 133.14 132.52 133.14 +1.21 2 238 -2 Hover/Click
Total Volume and Open Interest 118,326 194,477 +2,413  
Canadian Dollar(CME) Weekly Monthly
Jun25 250513 71.66 71.91 71.47 71.86 +0.27 77,467 258,380 +1,791 Hover/Click
Sep25 250513 72.03 72.26 71.83 72.21 +0.28 93 2,422 +16 Hover/Click
Dec25 250513 72.28 72.58 72.20 72.54 +0.29 84 1,339 +74 Hover/Click
Mar26 250513 72.57 72.86 72.46 72.83 +0.29 8 74 +8 Hover/Click
Total Volume and Open Interest 77,700 262,814 +1,878  
Japanese Yen(CME) Weekly Monthly
Jun25 250513 67.65 68.11 67.61 68.05 +0.37 241,188 344,709 -2,460 Hover/Click
Sep25 250513 68.33 68.80 68.32 68.76 +0.39 1,556 11,647 +48 Hover/Click
Dec25 250513 69.23 69.41 69.09 69.41 +0.39 117 2,341 +54 Hover/Click
Total Volume and Open Interest 243,589 359,831 -2,271  
Swiss Franc(CME) Weekly Monthly
Jun25 250513 118.72 119.71 118.72 119.45 +0.72 37,310 71,022 +492 Hover/Click
Sep25 250513 120.51 121.05 120.51 120.81 +0.74 121 269 +15 Hover/Click
Dec25 250513 122.00 122.36 122.00 122.15 +0.77 7 313 -4 Hover/Click
Total Volume and Open Interest 37,440 71,625 +503  
EuroFX(CME) Weekly Monthly
Jun25 250513 111.12 112.19 111.12 112.08 +0.95 278,297 721,863 +3,808 Hover/Click
Sep25 250513 111.84 112.81 111.84 112.75 +0.95 1,033 16,458 +20 Hover/Click
Dec25 250513 112.58 113.49 112.53 113.41 +0.97 122 3,625 -10 Hover/Click
Total Volume and Open Interest 281,439 749,667 +3,110  
Mexican Peso(CME) Weekly Monthly
Jun25 250513 506.88 513.75 506.75 513.38 +5.25 65,862 129,917 -1,389 Hover/Click
Sep25 250513 506.75 508.25 502.25 507.88 +5.25 339 539 +274 Hover/Click
Total Volume and Open Interest 66,201 130,505 -1,115  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250513 58.6100 59.4900 58.5300 59.4700 +0.8400 33,029 61,362 +810 Hover/Click
Sep25 250513 58.8100 59.6800 58.7400 59.6600 +0.8400 113 134 -15 Hover/Click
Total Volume and Open Interest 33,142 61,515 +795  
Brazilian Real(CME) Weekly Monthly
Jun25 250513 175.05 177.90 175.00 177.90 +3.05 47,519 85,393 -2,703 Hover/Click
Jul25 250513 174.55 176.80 174.55 176.80 +3.05 78 479 +46  
Aug25 250513 175.45 175.45 175.45 175.45 +3.00 0 1 +0  
Sep25 250513 174.15 174.15 174.15 174.15 +3.00       Hover/Click
Total Volume and Open Interest 47,597 85,873 -2,657  
Bitcoin RR(CME) Weekly Monthly
May25 250513 102865 105480 101815 105265 +3150 10,215 19,905 -1,308 Hover/Click
Jun25 250513 103560 106100 102470 105905 +3160 2,043 8,179 +647 Hover/Click
Jul25 250513 105415 106715 103100 106535 +3160 90 414 +24 Hover/Click
Aug25 250513 106055 107325 103845 107180 +3140 37 66 +15 Hover/Click
Sep25 250513 107710 107850 104475 107710 +3170 1 84 +0 Hover/Click
Total Volume and Open Interest 12,386 28,665 -622  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250513 113~100 113~230 112~190 112~220 -0~260 461,856 1,809,046 -7,780 Hover/Click
Sep25 250513 113~030 113~120 112~100 112~120 -0~270 14,518 24,885 +10,208 Hover/Click
Dec25 250513 112~260 112~260 111~310 112~000 -0~270 17 133 +8 Hover/Click
Total Volume and Open Interest 476,391 1,834,064 +2,436  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250513 110~025 110~150 109~300 109~310 -0~060 2,139,733 4,961,839 +19,018 Hover/Click
Sep25 250513 110~040 110~170 109~310 110~000 -0~070 219,701 172,206 +102,982 Hover/Click
Dec25 250513 110~030 110~095 109~280 109~280 -0~070 57 103 +24 Hover/Click
Total Volume and Open Interest 2,359,491 5,134,148 +122,024  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250513 107~166 107~260 107~146 107~156 -0~024 1,787,382 6,833,604 -17,669 Hover/Click
Sep25 250513 107~200 107~294 107~180 107~186 -0~026 48,672 282,564 +18,634 Hover/Click
Dec25 250513 107~186 107~186 107~186 107~186 -0~026       Hover/Click
Total Volume and Open Interest 1,836,054 7,116,168 +965  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250513 103~096 103~131 103~086 103~092 -0~010 930,466 4,069,747 -23,612 Hover/Click
Sep25 250513 103~180 103~216 103~170 103~174 -0~011 53,639 57,905 +32,980 Hover/Click
Dec25 250513 103~186 103~186 103~186 103~186 -0~011       Hover/Click
Total Volume and Open Interest 984,105 4,127,652 +9,368  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250513 95.880 95.890 95.870 95.875 -0.005 107,068 311,605 +7,413  
Sep25 250513 96.115 96.145 96.110 96.120 unch 143,762 280,346 -3,060  
Dec25 250513 96.275 96.315 96.275 96.310 +0.020 165,255 366,541 +13,812  
Mar26 250513 96.355 96.400 96.345 96.390 +0.030 94,503 221,539 -185  
Jun26 250513 96.380 96.430 96.375 96.420 +0.035 100,790 247,667 -1,157  
Sep26 250513 96.385 96.430 96.380 96.425 +0.035 68,050 173,149 +2,497  
Dec26 250513 96.385 96.425 96.380 96.420 +0.030 80,409 176,425 +4,730  
Mar27 250513 96.370 96.405 96.360 96.400 +0.020 52,717 104,635 +363  
Jun27 250513 96.350 96.375 96.340 96.370 +0.015 38,537 79,000 +960  
Sep27 250513 96.320 96.345 96.310 96.340 +0.010 34,246 61,434 +11  
Dec27 250513 96.290 96.310 96.275 96.305 +0.010 28,918 65,785 +260  
Mar28 250513 96.255 96.275 96.240 96.265 +0.005 26,206 47,734 +1,036  
Jun28 250513 96.220 96.235 96.205 96.230 +0.005 20,197 26,223 -555  
Sep28 250513 96.185 96.200 96.165 96.190 unch 14,645 22,401 +1,129  
Dec28 250513 96.150 96.160 96.130 96.150 -0.005 11,411 20,281 +1,259  
Mar29 250513 96.105 96.120 96.085 96.110 -0.005 5,826 14,154 +395  
Jun29 250513 96.065 96.075 96.040 96.065 -0.005 2,146 14,701 +49  
Sep29 250513 96.020 96.030 95.995 96.015 -0.005 1,653 13,818 +112  
Total Volume and Open Interest 1,016,623 2,554,791 +38,772  
Ultra T-Bond(CBOT)
Jun25 250513 116~26 117~12 115~27 116~01 -1~01 308,160 1,892,210 +5,829  
Sep25 250513 116~23 116~31 115~22 115~27 -1~01 2,211 5,475 +1,461  
Dec25 250513 117~01 117~01 117~01 117~01 -1~01        
Total Volume and Open Interest 310,371 1,897,685 +7,290  
Ultra 10-Yr T-Note(CBOT)
Jun25 250513 112~050 112~195 111~285 111~310 -0~110 587,442 2,302,456 +15,781  
Sep25 250513 112~025 112~155 111~255 111~275 -0~110 5,377 3,665 +2,041  
Dec25 250513 112~065 112~065 112~065 112~065 -0~110        
Total Volume and Open Interest 592,819 2,306,121 +17,822  
30 Day Federal Funds(CBOT)
May25 250513 95.670 95.673 95.670 95.673 unch 40,658 723,923 +4,649  
Jun25 250513 95.685 95.685 95.680 95.685 unch 37,207 262,423 +2,040  
Jul25 250513 95.700 95.705 95.695 95.700 unch 150,783 373,280 +14,272  
Aug25 250513 95.780 95.790 95.765 95.770 -0.010 113,740 208,346 +17,707  
Sep25 250513 95.850 95.860 95.830 95.835 -0.015 16,471 77,742 -1,425  
Oct25 250513 95.950 95.970 95.920 95.925 -0.030 62,026 119,069 +4,146  
Total Volume and Open Interest 486,917 1,983,795 +40,613  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250513 139.41 139.55 139.06 139.53 +0.14 1,598 8,636 +132 Hover/Click
Sep25 250513 139.00 139.00 139.00 139.00 +0.14 11 13 +3 Hover/Click
Dec25 250513 139.00 139.00 139.00 139.00 +0.14       Hover/Click
Total Volume and Open Interest 1,609 8,649 +135  
Euro-Buxl(EUREX)
Jun25 250513 119.08 119.34 118.30 118.78 -0.86 125,720 268,073 +14,485  
Sep25 250513 118.64 118.64 118.04 118.14 -0.84 54 1,133 +18  
Dec25 250513 118.14 118.14 118.14 118.14 -0.72        
Total Volume and Open Interest 125,774 269,206 +14,503  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250513 129.67 129.71 129.37 129.56 -0.22 1,160,964 1,533,143 +128,233 Hover/Click
Sep25 250513 129.45 129.47 129.19 129.36 -0.22 1,257 3,584 +1,062 Hover/Click
Dec25 250513 128.55 128.55 128.55 128.55 -0.20 0 4 +0 Hover/Click
Total Volume and Open Interest 1,162,221 1,536,731 +129,295  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250513 118.27 118.38 118.19 118.27 -0.09 1,020,236 1,493,657 +122,012 Hover/Click
Sep25 250513 117.28 117.28 117.27 117.27 -0.08 1,300 1,699 +1,298 Hover/Click
Dec25 250513 118.24 118.24 118.24 118.24 -0.09       Hover/Click
Total Volume and Open Interest 1,021,536 1,495,356 +123,310  
Euro-Schatz(EUREX)
Jun25 250513 107.10 107.14 107.07 107.11 unch 904,236 2,484,344 +121,487  
Sep25 250513 107.15 107.15 107.15 107.15 -0.00 56 2,802 +38  
Dec25 250513 107.68 107.68 107.68 107.68 -0.01        
Total Volume and Open Interest 904,292 2,487,146 +121,525  
3-Mth Euribor(EUREX)
Jun25 250513 97.935 97.950 97.935 97.950 unch 35,458 42,480 +1,318  
Sep25 250513 98.085 98.100 98.080 98.100 -0.005 30,903 27,528 +574  
Dec25 250513 98.150 98.170 98.145 98.170 +0.005 7,431 31,624 +426  
Total Volume and Open Interest 112,175 228,951 +2,732  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250513 91~22 91~25 91~15 91~21 -0~05 170,145 1,059,010 +10,466 Hover/Click
Sep25 250513 91~15 91~20 91~15 91~20 -0~05 1 45 +1 Hover/Click
Total Volume and Open Interest 170,146 1,059,055 +10,467  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250513 97.940 97.955 97.925 97.945 unch 306,533 852,620 +15,668  
Sep25 250513 98.090 98.105 98.070 98.095 -0.005 385,942 749,870 -23,618  
Dec25 250513 98.160 98.175 98.135 98.165 unch 349,232 688,548 -8,613  
Total Volume and Open Interest 2,900,063 5,241,070 -21,274  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250513 96.25 96.25 96.21 96.23 -0.03 27,349 324,742 -5,795  
Sep25 250513 96.56 96.56 96.45 96.49 -0.09 36,734 292,515 +951  
Dec25 250513 96.71 96.71 96.58 96.64 -0.09 33,684 298,996 -2,074  
Mar26 250513 96.78 96.78 96.64 96.69 -0.10 21,336 200,947 +2,303  
Jun26 250513 96.79 96.79 96.65 96.70 -0.10 12,136 168,752 +2,053  
Sep26 250513 96.78 96.78 96.64 96.68 -0.11 12,435 103,474 +2,461  
Dec26 250513 96.73 96.73 96.60 96.64 -0.11 6,605 77,510 -1,658  
Mar27 250513 96.63 96.63 96.55 96.58 -0.10 3,389 43,749 +837  
Jun27 250513 96.55 96.55 96.48 96.51 -0.10 8 5,051 -2  
Sep27 250513 96.47 96.47 96.40 96.43 -0.10 15 1,333 -10  
Total Volume and Open Interest 153,711 1,518,219 -954  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250513 95.62 95.63 95.56 95.58 -0.07 149,138 1,189,651 -5,688  
Sep25 250513 95.58 95.58 95.58 95.58 -0.07        
Total Volume and Open Interest 149,138 1,189,651 -5,688  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250513 96.49 96.49 96.38 96.42 -0.10 183,199 1,023,411 +4,617  
Sep25 250513 96.42 96.42 96.42 96.42 -0.10        
Total Volume and Open Interest 183,199 1,023,411 +4,617  
Gold(CMX) Weekly Monthly
Jun25 250513 3240.7 3270.4 3220.1 3247.8 +19.8 308,534 224,527 -22,043 Hover/Click
Aug25 250513 3270.0 3298.5 3248.8 3275.9 +19.8 60,123 149,602 +19,729 Hover/Click
Oct25 250513 3301.2 3324.0 3277.2 3303.5 +20.2 3,545 14,077 +1,045 Hover/Click
Dec25 250513 3322.0 3351.9 3304.4 3331.2 +20.7 4,847 40,486 +1,221 Hover/Click
Feb26 250513 3362.0 3376.0 3357.6 3358.0 +21.2 1,195 5,857 +511 Hover/Click
Apr26 250513 3388.8 3394.5 3382.0 3382.0 +21.4 142 1,532 +3 Hover/Click
Jun26 250513 3420.4 3420.5 3406.0 3406.0 +21.4 33 443 -2 Hover/Click
Aug26 250513 3430.0 3430.0 3430.0 3430.0 +21.4 8 76 +5 Hover/Click
Oct26 250513 3452.9 3452.9 3452.9 3452.9 +21.3 5 9 +2 Hover/Click
Dec26 250513 3476.1 3476.1 3476.1 3476.1 +21.2 9 62 +3 Hover/Click
Feb27 250513 3501.1 3501.1 3501.1 3501.1 +21.2 0 29 +0 Hover/Click
Apr27 250513 3522.1 3522.1 3522.1 3522.1 +21.2       Hover/Click
Total Volume and Open Interest 381,812 440,560 +2,289  
Silver(CMX) Weekly Monthly
May25 250513 3320.0 3320.5 3280.5 3286.8 +48.0 90 588 -540 Hover/Click
Jul25 250513 3280.0 3343.5 3268.0 3310.0 +47.6 61,462 106,546 +237 Hover/Click
Sep25 250513 3308.5 3374.0 3300.5 3341.0 +47.7 2,726 16,163 +308 Hover/Click
Dec25 250513 3349.5 3411.0 3347.0 3383.7 +48.1 1,568 9,366 +435 Hover/Click
Mar26 250513 3431.5 3447.5 3388.0 3423.3 +48.2 372 1,483 +112 Hover/Click
May26 250513 3416.0 3448.2 3416.0 3448.2 +48.2 5 270 +1 Hover/Click
Jul26 250513 3474.0 3474.0 3472.6 3472.6 +48.3 5 39 +0 Hover/Click
Total Volume and Open Interest 66,863 137,944 +556  
Platinum(NYMEX) Weekly Monthly
Jul25 250513 978.1 993.7 976.1 992.2 +16.6 35,977 66,030 +10 Hover/Click
Oct25 250513 986.9 1003.0 986.3 1001.7 +15.8 2,287 9,739 +459 Hover/Click
Jan26 250513 995.4 1010.8 994.6 1009.5 +15.3 388 887 -35 Hover/Click
Apr26 250513 1003.1 1017.1 1003.1 1016.7 +15.0 70 88 -1 Hover/Click
Total Volume and Open Interest 38,914 77,007 +503  
Palladium(NYMEX) Weekly Monthly
Jun25 250513 944.50 959.50 935.00 955.50 +14.10 8,147 14,658 -208 Hover/Click
Sep25 250513 955.00 967.50 946.50 965.70 +14.10 1,930 6,110 +570 Hover/Click
Dec25 250513 974.20 974.20 974.20 974.20 +13.90 0 112 +0 Hover/Click
Total Volume and Open Interest 10,089 20,911 +369  
Copper(CMX) Weekly Monthly
May25 250513 457.05 468.25 457.00 468.15 +10.30 847 2,666 -560 Hover/Click
Jul25 250513 463.05 473.15 460.50 472.30 +10.20 43,117 102,818 -274 Hover/Click
Sep25 250513 466.50 478.05 465.70 477.25 +10.20 7,157 31,805 -316 Hover/Click
Dec25 250513 472.40 484.50 472.20 483.65 +10.15 6,412 30,520 +641 Hover/Click
Mar26 250513 481.60 489.45 479.00 489.35 +10.15 1,469 8,413 +379 Hover/Click
Total Volume and Open Interest 61,420 194,762 -64  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250513 42525 42536 42198 42228 -265 89,227 75,656 +950 Hover/Click
Sep25 250513 42854 42854 42527 42547 -259 250 631 +31 Hover/Click
Dec25 250513 43143 43143 42850 42854 -255 42 164 +11 Hover/Click
Mar26 250513 43152 43152 43152 43152 -265 5 5 +4 Hover/Click
Total Volume and Open Interest 89,524 76,456 +996  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250513 42530 42536 42198 42228 -265 148,239 27,815 +1,857 Hover/Click
Sep25 250513 42809 42839 42507 42547 -259 786 1,008 +51 Hover/Click
Dec25 250513 42792 42975 42792 42854 -255 7 50 +2 Hover/Click
Mar26 250513 43152 43152 43152 43152 -265       Hover/Click
Total Volume and Open Interest 149,032 28,873 +1,910  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250513 5868.00 5927.00 5835.75 5904.50 +39.50 1,765,593 2,095,350 +32,771 Hover/Click
Sep25 250513 5919.00 5979.50 5887.75 5956.75 +40.50 7,496 47,859 +960 Hover/Click
Dec25 250513 5959.75 6027.00 5934.00 6008.00 +43.00 200 4,337 +83 Hover/Click
Mar26 250513 6057.25 6057.25 6011.50 6057.25 +40.25 80 550 +65 Hover/Click
Total Volume and Open Interest 1,773,378 2,148,922 +33,887  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250513 5868.00 5926.75 5835.75 5904.50 +39.50 1,497,489 158,860 +12,932 Hover/Click
Sep25 250513 5917.00 5980.00 5887.75 5956.75 +40.50 4,868 4,737 +303 Hover/Click
Dec25 250513 5965.00 6032.75 5937.00 6008.00 +43.00 215 368 +31 Hover/Click
Mar26 250513 6050.00 6057.25 6010.25 6057.25 +40.25 6 24 +0 Hover/Click
Total Volume and Open Interest 1,502,581 163,994 +13,269  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250513 20954.75 21346.50 20818.00 21278.00 +329.25 638,564 273,975 +14,913 Hover/Click
Sep25 250513 21162.50 21560.75 21028.00 21492.75 +334.75 1,282 2,505 +105 Hover/Click
Dec25 250513 21550.00 21748.25 21243.00 21683.75 +334.75 45 89 +12 Hover/Click
Total Volume and Open Interest 639,896 276,586 +15,028  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250513 20957.50 21347.00 20818.25 21278.00 +329.25 1,767,474 233,144 +4,489 Hover/Click
Sep25 250513 21145.00 21560.75 21029.25 21492.75 +334.75 5,639 4,201 +205 Hover/Click
Dec25 250513 21341.25 21755.00 21241.00 21683.75 +334.75 251 280 -9 Hover/Click
Total Volume and Open Interest 1,773,364 237,648 +4,685  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250513 3061.80 3083.30 3042.70 3068.50 +9.40 8,540 39,992 -841 Hover/Click
Sep25 250513 3092.50 3094.50 3075.90 3092.50 +10.10       Hover/Click
Dec25 250513 3115.40 3115.40 3115.40 3115.40 +10.20       Hover/Click
Total Volume and Open Interest 8,540 39,992 -841  
Volatility Index(CBOE)
May25 250513 18.60 19.05 17.84 18.44 -0.13 92,209 79,661 -3,784  
Jun25 250513 19.40 19.70 18.75 19.29 -0.12 89,690 103,125 +2,104  
Jul25 250513 19.95 20.20 19.45 19.78 -0.22 33,211 40,424 -1,765  
Aug25 250513 20.15 20.35 19.77 20.10 -0.15 13,650 20,025 -970  
Total Volume and Open Interest 244,646 274,756 -3,939  
S & P 600(CME)
Jun25 250513 1318.20 1326.10 1317.30 1321.40 +6.80 1 782 +1  
Sep25 250513 1337.80 1337.80 1337.80 1337.80 +6.90        
Total Volume and Open Interest 1 782 +1  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250513 2102.90 2120.00 2086.30 2108.30 +8.00 267,790 440,715 -4,944 Hover/Click
Sep25 250513 2106.00 2134.30 2103.90 2125.40 +8.40 377 3,225 -11 Hover/Click
Dec25 250513 2143.10 2143.10 2143.10 2143.10 +12.40 6 115 -5 Hover/Click
Total Volume and Open Interest 268,173 444,055 -4,960  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250513 2102.90 2124.00 2086.30 2108.30 +8.00 86,623 41,462 -649 Hover/Click
Sep25 250513 2116.30 2137.00 2103.10 2125.40 +8.40 724 727 +56 Hover/Click
Dec25 250513 2140.00 2143.10 2127.40 2143.10 +12.40 5 24 +3 Hover/Click
Total Volume and Open Interest 87,352 42,214 -590  
Nikkei 225(CME)
Jun25 250513 38800 38820 38090 38410 -410 5,831 9,333 -77  
Sep25 250513 38405 38405 38315 38405 -390 0 4 +0  
Total Volume and Open Interest 5,831 9,337 -77  
Nikkei 225(SGX) Weekly Monthly
Jun25 250513 38130 38935 38105 38180 +480 16,443 76,516 +1,267  
Sep25 250513 37850 38585 37850 38180 +500 5 401 +7  
Dec25 250513 37950 37950 37950 37950 +490 0 1,949 +0  
Total Volume and Open Interest 16,448 80,424 +1,274  
Nikkei 225 Mini(JPX)
Jun25 250513 38200 38790 38155 38200 +500 506,201 343,174 +2,131  
Sep25 250513 38130 38780 38130 38200 +520 17,215 11,848 +176  
Dec25 250513 37900 38550 37900 37970 +510 1,945 4,050 +8  
Total Volume and Open Interest 530,664 372,739 +6,332  
Nikkei 225(JPX)
Jun25 250513 38200 38790 38150 38200 +500 32,996 168,321 -2,902  
Sep25 250513 38180 38760 38150 38200 +520 317 6,400 +136  
Dec25 250513 38240 38550 37970 37970 +510 4 22,491 +237  
Total Volume and Open Interest 33,329 221,799 -2,600  
Nikkei 225(CME) Yen
Jun25 250513 38735 38765 38025 38370 -390 30,217 38,048 +1,414  
Sep25 250513 38345 38345 38030 38345 -405 4 763 -2  
Dec25 250513 38355 38355 38355 38355 -375        
Total Volume and Open Interest 30,221 38,811 +1,412  
Nikkei 225(CME) e-Mini Yen
Jun25 250513 38370 38370 38370 38370 -390        
Sep25 250513 38345 38345 38345 38345 -405        
Dec25 250513 38355 38355 38355 38355 -375        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250513 7831.5 7885.5 7831.0 7876.0 +32.5 88,221 139,468 -2,927  
Jun25 250513 7788.0 7834.0 7788.0 7827.0 +32.5 36,945 1,012 +206  
Jul25 250513 7836.5 7836.5 7836.5 7836.5 +32.5        
Sep25 250513 7867.0 7867.0 7867.0 7867.0 +34.5        
Dec25 250513 7879.5 7879.5 7879.5 7879.5 +33.5        
Mar26 250513 7915.0 7915.0 7915.0 7915.0 +35.5        
Total Volume and Open Interest 125,166 140,480 -2,721  
Hang Seng Index(HKFE) Weekly Monthly
May25 250513 23419 23505 22986 23027 -373 149,103 100,522 +3,652  
Jun25 250513 23331 23400 22898 22929 -381 1,378 6,879 +358  
Jul25 250513 22959 22959 22959 22959 -372        
Total Volume and Open Interest 150,770 111,701 +4,073  
DAX(EUREX) Weekly Monthly
Jun25 250513 23704.0 23750.0 23580.0 23715.0 +74.0 43,235 51,890 +3,526  
Sep25 250513 23857.0 23867.0 23845.0 23845.0 +72.0 27 34 +13  
Dec25 250513 23974.0 23974.0 23974.0 23974.0 +74.0 3 3 +2  
Total Volume and Open Interest 43,265 51,927 +3,541  
Mini-DAX(EUREX)
Jun25 250513 23693.0 23750.0 23577.0 23715.0 +74.0 33,564 9,679 +959  
Sep25 250513 23838.0 23846.0 23782.0 23845.0 +72.0 35 60 +13  
Dec25 250513 23974.0 23974.0 23974.0 23974.0 +74.0 0 1 +0  
Total Volume and Open Interest 33,599 9,740 +972  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250513 5387 5410 5348 5401 +29 827,834 2,449,025 +95,085  
Sep25 250513 5401 5424 5393 5422 +29 78 8,303 +1  
Dec25 250513 5422 5430 5422 5430 +29 0 8,504 +0  
Total Volume and Open Interest 827,912 2,468,183 +95,086  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250513 12236 12259 12098 12128 -46 30,860 157,359 +3,393  
Sep25 250513 12204 12204 12130 12130 -47 10 73 -4  
Dec25 250513 12131 12131 12131 12131 -47 0 17 +0  
Total Volume and Open Interest 30,870 157,450 +3,389  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250513 8614.00 8622.50 8549.50 8603.50 +9.00 80,941 383,499 -5,822  
Sep25 250513 8614.50 8624.00 8614.00 8624.00 +9.50 4 158 +2  
Dec25 250513 8658.50 8658.50 8658.50 8658.50 +15.00        
Total Volume and Open Interest 80,945 383,657 -5,820  
SPI 200(SFE) Weekly Monthly
Jun25 250513 8328.0 8364.0 8286.0 8292.0 +25.0 36,693 210,305 +2,138  
Sep25 250513 8270.0 8270.0 8270.0 8270.0 +25.0 10 469 -1  
Dec25 250513 8307.0 8307.0 8307.0 8307.0 +25.0        
Total Volume and Open Interest 36,834 211,226 +2,168  
FTSE MIB(ISE)
Jun25 250513 39350.00 39570.00 39315.00 39513.00 +158.00 16,694 114,537 +2,189  
Sep25 250513 39490.00 39490.00 39490.00 39490.00 +158.00 0 133 +1  
Dec25 250513 39213.00 39213.00 39213.00 39213.00 +158.00 0 3 +0  
Total Volume and Open Interest 16,694 114,673 +2,190  
KOSPI 200(KFE)
Jun25 250513 348.60 349.55 346.55 347.60 +1.30 156,563 259,275 +2,434  
Sep25 250513 349.20 349.95 347.20 348.00 +1.15 369 12,680 -7  
Dec25 250513 350.35 350.35 350.35 350.35 +3.35 2 9,446 +0  
Total Volume and Open Interest 156,934 288,790 +2,427  
GSCI(CME) Weekly Monthly
May25 250513 537.15 542.75 536.65 541.60 +7.65 61 151 -51  
Jun25 250513 538.55 542.05 536.80 541.40 +6.80 69 270 +69  
Jul25 250513 538.90 538.90 538.90 538.90 +1.80        
Total Volume and Open Interest 130 421 +18  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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

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