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 14, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May25 250514 1075.00 1075.00 1048.25 1067.00 -0.25 31 5 -67 Hover/Click
Jul25 250514 1073.50 1082.00 1071.50 1077.75 +5.25 161,099 363,627 -12,782 Hover/Click
Aug25 250514 1071.50 1079.50 1070.00 1074.50 +4.25 30,348 47,096 +1,223 Hover/Click
Sep25 250514 1053.50 1059.75 1051.00 1055.75 +3.00 20,116 47,720 +2,063 Hover/Click
Nov25 250514 1060.00 1065.50 1056.50 1061.25 +1.75 87,035 222,128 +7,439 Hover/Click
Jan26 250514 1070.25 1076.25 1067.50 1072.00 +1.75 16,748 63,975 +3,762 Hover/Click
Mar26 250514 1075.25 1080.50 1072.25 1076.25 +1.00 11,205 38,074 +332 Hover/Click
May26 250514 1083.25 1087.25 1079.25 1083.50 +0.75 4,432 15,255 +268 Hover/Click
Jul26 250514 1091.50 1095.50 1087.50 1091.50 +0.50 4,735 15,552 +588 Hover/Click
Aug26 250514 1085.00 1086.75 1082.75 1084.75 +0.50 102 445 +5 Hover/Click
Sep26 250514 1063.50 1063.50 1063.50 1063.50 +0.75 154 421 +61 Hover/Click
Nov26 250514 1059.50 1062.50 1055.50 1059.00 +0.50 1,501 7,456 +26 Hover/Click
Jan27 250514 1067.25 1069.25 1067.25 1069.00 unch 289 377 +43 Hover/Click
Mar27 250514 1069.75 1069.75 1069.75 1069.75 unch 29 53 +19 Hover/Click
Total Volume and Open Interest 337,869 822,498 +2,986  
Soybean Meal(CBOT) Weekly Monthly
May25 250514 285.40 285.40 285.40 285.40 -0.50 67 53 -77 Hover/Click
Jul25 250514 293.30 295.00 291.20 291.90 -1.40 103,192 293,840 -4,564 Hover/Click
Aug25 250514 297.00 298.60 295.10 295.70 -1.30 36,694 43,279 +919 Hover/Click
Sep25 250514 299.60 301.00 297.90 298.50 -1.10 16,141 41,084 -630 Hover/Click
Oct25 250514 300.80 301.90 299.20 299.80 -0.70 8,689 28,948 +95 Hover/Click
Dec25 250514 304.20 305.60 302.90 303.50 -0.80 35,720 120,028 +524 Hover/Click
Jan26 250514 306.30 307.80 305.00 305.60 -0.90 5,609 18,516 +548 Hover/Click
Mar26 250514 308.70 310.10 307.50 308.10 -0.80 1,828 16,602 +179 Hover/Click
May26 250514 311.00 312.90 310.50 311.00 -0.70 1,599 9,866 +258 Hover/Click
Jul26 250514 315.20 316.50 314.00 314.40 -0.60 1,210 5,143 +152 Hover/Click
Total Volume and Open Interest 213,785 583,041 -2,351  
Soybean Oil(CBOT) Weekly Monthly
May25 250514 51.62 51.62 51.62 51.62 +0.52 33 327 -10 Hover/Click
Jul25 250514 51.62 52.62 51.08 52.32 +0.84 108,618 250,839 +325 Hover/Click
Aug25 250514 51.77 52.72 51.20 52.42 +0.82 19,465 53,496 -408 Hover/Click
Sep25 250514 51.77 52.69 51.23 52.41 +0.79 13,750 41,736 +960 Hover/Click
Oct25 250514 51.62 52.57 51.16 52.31 +0.77 7,773 27,845 +107 Hover/Click
Dec25 250514 51.73 52.66 51.28 52.42 +0.75 43,574 156,342 +2,240 Hover/Click
Jan26 250514 51.76 52.54 51.27 52.31 +0.64 7,910 21,162 +779 Hover/Click
Mar26 250514 51.69 52.30 51.13 52.07 +0.52 3,630 15,081 +383 Hover/Click
May26 250514 51.55 52.12 51.03 51.90 +0.44 1,762 7,010 +266 Hover/Click
Jul26 250514 51.43 52.01 51.00 51.77 +0.37 1,422 6,166 +133 Hover/Click
Total Volume and Open Interest 209,888 584,996 +4,954  
Canola(WCE) Weekly Monthly
May25 250514 708.5 708.5 708.5 708.5 -7.8       Hover/Click
Jul25 250514 729.0 735.4 716.2 721.5 -7.8 31,700 143,859 -1,394 Hover/Click
Nov25 250514 687.9 694.2 686.0 692.1 +2.3 27,807 80,463 +3,749 Hover/Click
Jan26 250514 689.8 699.8 689.8 697.9 +1.7 3,631 16,360 +711 Hover/Click
Mar26 250514 700.9 705.0 699.1 703.4 +1.1 1,159 4,901 -479 Hover/Click
May26 250514 706.2 709.1 704.3 708.2 +0.5 153 2,808 -20 Hover/Click
Total Volume and Open Interest 64,575 251,557 +2,574  
Corn(CBOT) Weekly Monthly
May25 250514 440.25 440.25 436.75 438.50 +2.50 66 110 -118 Hover/Click
Jul25 250514 443.00 447.75 438.50 445.50 +3.00 241,737 674,385 +3,910 Hover/Click
Sep25 250514 428.50 430.00 424.50 427.25 -0.50 93,161 303,774 +3,011 Hover/Click
Dec25 250514 441.75 443.00 437.50 440.50 -0.50 135,266 463,007 -421 Hover/Click
Mar26 250514 457.00 457.75 452.50 455.25 -0.50 25,479 72,031 +2,249 Hover/Click
May26 250514 465.75 466.25 461.00 464.00 -0.50 6,658 25,215 +290 Hover/Click
Jul26 250514 470.25 471.00 466.00 469.00 -0.50 6,347 22,999 +1,807 Hover/Click
Sep26 250514 456.50 457.00 453.00 455.50 -0.50 770 3,493 +190 Hover/Click
Dec26 250514 460.00 460.75 456.25 459.50 -0.25 1,687 21,126 +83 Hover/Click
Mar27 250514 471.75 471.75 468.00 470.75 -0.50 12 2,282 +5 Hover/Click
Total Volume and Open Interest 511,493 1,589,429 +11,022  
Wheat(CBOT) Weekly Monthly
May25 250514 508.75 508.75 508.75 508.75 +7.25 19 19 -14 Hover/Click
Jul25 250514 518.25 525.50 510.75 524.75 +7.50 78,081 269,862 +261 Hover/Click
Sep25 250514 533.25 539.50 525.75 539.00 +7.25 28,329 106,490 +2,693 Hover/Click
Dec25 250514 555.25 561.75 548.50 560.75 +6.75 17,791 75,469 +1,514 Hover/Click
Mar26 250514 574.75 580.75 568.25 580.00 +6.75 6,292 18,621 +887 Hover/Click
May26 250514 586.50 591.75 579.75 591.00 +6.50 2,114 4,790 +175 Hover/Click
Total Volume and Open Interest 135,615 481,487 +6,565  
Wheat(KCBT) Weekly Monthly
May25 250514 509.25 509.25 509.25 509.25 +7.25       Hover/Click
Jul25 250514 512.25 524.00 506.50 523.00 +11.25 34,647 170,391 +2,458 Hover/Click
Sep25 250514 527.00 538.00 521.25 537.00 +10.75 18,034 60,150 +2,947 Hover/Click
Dec25 250514 550.00 560.25 544.75 559.25 +10.00 8,437 45,336 +1,270 Hover/Click
Mar26 250514 571.50 580.00 565.25 579.25 +9.50 2,415 12,414 +274 Hover/Click
May26 250514 583.25 590.50 576.75 589.75 +9.00 715 3,845 +19 Hover/Click
Jul26 250514 589.75 597.00 584.25 596.25 +8.75 256 702 +94 Hover/Click
Total Volume and Open Interest 64,511 293,000 +7,061  
Wheat(MGE) Weekly Monthly
May25 250514 616.50 616.50 616.50 616.50 unch       Hover/Click
Jul25 250514 582.00 584.00 572.50 577.00 -3.75 6,629 42,450 -228 Hover/Click
Sep25 250514 595.25 596.75 587.00 590.75 -3.00 2,051 16,502 +333 Hover/Click
Dec25 250514 614.50 615.25 605.75 609.00 -3.00 1,338 11,942 +402 Hover/Click
Mar26 250514 631.00 632.50 625.00 628.25 -2.50 227 2,713 +134 Hover/Click
May26 250514 642.00 643.25 636.50 638.75 -1.50 3 97 +1 Hover/Click
Total Volume and Open Interest 10,248 73,745 +642  
Oats(CBOT) Weekly Monthly
May25 250514 377.25 377.25 377.25 377.25 unch       Hover/Click
Jul25 250514 343.00 346.00 337.50 338.75 -3.25 307 2,304 -17 Hover/Click
Sep25 250514 332.75 336.75 331.75 331.75 -3.00 22 79 +1 Hover/Click
Dec25 250514 332.00 335.25 332.00 332.50 -1.75 71 309 +33 Hover/Click
Total Volume and Open Interest 400 2,707 +17  
Rough Rice(CBOT) Weekly Monthly
May25 250514 12.47 12.47 12.47 12.47 +0.44 114 162 +0 Hover/Click
Jul25 250514 12.35 12.80 12.27 12.63 +0.32 969 10,155 +124 Hover/Click
Sep25 250514 12.60 12.99 12.53 12.86 +0.28 271 1,556 +99 Hover/Click
Nov25 250514 12.75 13.15 12.75 13.02 +0.27 21 96 +2 Hover/Click
Total Volume and Open Interest 1,391 11,985 +233  
Live Cattle(CME) Weekly Monthly
Jun25 250514 216.550 218.630 213.200 213.950 -2.380 42,620 92,244 -10,239 Hover/Click
Aug25 250514 211.735 214.500 208.485 209.380 -2.250 44,345 130,566 +13,709 Hover/Click
Oct25 250514 208.500 211.000 205.580 206.500 -1.950 15,571 74,149 +703 Hover/Click
Dec25 250514 208.900 210.985 205.935 206.785 -2.115 10,078 50,781 +2,211 Hover/Click
Feb26 250514 209.500 211.150 206.400 207.235 -2.200 3,177 16,281 -89 Hover/Click
Apr26 250514 209.500 210.985 206.550 207.350 -2.185 806 10,629 +123 Hover/Click
Total Volume and Open Interest 117,185 379,863 +6,581  
Feeder Cattle(CME) Weekly Monthly
May25 250514 302.400 303.480 299.085 299.585 -3.250 1,402 5,736 -303 Hover/Click
Aug25 250514 305.950 307.685 301.335 301.980 -4.020 7,423 41,703 +219 Hover/Click
Sep25 250514 304.500 306.850 300.350 300.980 -4.070 3,122 13,934 +469 Hover/Click
Oct25 250514 302.800 304.880 298.335 298.980 -4.020 1,671 7,386 +27 Hover/Click
Nov25 250514 300.380 302.230 295.800 296.450 -3.850 1,112 5,562 -9 Hover/Click
Jan26 250514 294.600 296.935 290.785 291.435 -3.400 567 2,504 +110 Hover/Click
Mar26 250514 291.130 293.585 287.685 288.230 -3.120 133 484 +35 Hover/Click
Total Volume and Open Interest 15,458 77,469 +554  
Lean Hogs(CME) Weekly Monthly
May25 250514 90.900 91.000 90.780 91.000 +0.020 482 3,228 -209  
Jun25 250514 99.550 99.580 97.930 98.850 -0.650 37,039 54,486 -3,578 Hover/Click
Jul25 250514 103.080 103.230 101.930 102.450 -0.750 31,320 74,741 +7,494 Hover/Click
Aug25 250514 101.780 102.000 101.150 101.650 -0.480 15,657 44,094 +1,753 Hover/Click
Oct25 250514 85.750 86.000 85.550 85.830 -0.100 11,999 51,990 +2,193 Hover/Click
Dec25 250514 78.130 78.400 77.980 78.180 -0.020 9,109 39,553 +2,271 Hover/Click
Feb26 250514 81.300 81.300 80.930 81.130 -0.120 2,921 13,954 +622 Hover/Click
Apr26 250514 84.850 84.900 84.480 84.700 -0.180 1,438 5,311 +417 Hover/Click
Total Volume and Open Interest 110,635 289,309 +11,373  
Class III Milk(CME) Weekly Monthly
May25 250514 18.49 18.51 18.46 18.48 unch 96 4,544 -17 Hover/Click
Jun25 250514 18.80 18.85 18.64 18.79 +0.01 569 4,146 +29 Hover/Click
Jul25 250514 19.02 19.05 18.88 18.97 -0.04 194 2,188 +66 Hover/Click
Aug25 250514 19.10 19.13 19.04 19.07 -0.02 92 1,634 +18 Hover/Click
Sep25 250514 19.12 19.14 19.09 19.13 -0.04 24 1,374 +6 Hover/Click
Oct25 250514 19.13 19.13 19.03 19.07 -0.06 11 1,053 +0 Hover/Click
Nov25 250514 18.72 18.74 18.66 18.70 +0.01 47 1,350 -4 Hover/Click
Dec25 250514 18.49 18.49 18.40 18.43 unch 2 1,170 +2 Hover/Click
Jan26 250514 18.19 18.19 18.19 18.19 unch 0 316 +0 Hover/Click
Feb26 250514 18.05 18.05 18.05 18.05 unch 0 315 +0 Hover/Click
Mar26 250514 17.98 18.00 17.98 17.98 unch 0 333 +0 Hover/Click
Apr26 250514 18.01 18.01 18.01 18.01 unch 0 198 +0 Hover/Click
May26 250514 18.02 18.02 18.02 18.02 unch 0 177 +0 Hover/Click
Total Volume and Open Interest 1,140 19,252 +147  
Cocoa(ICE) Weekly Monthly
May25 250514 10129 10129 10129 10129 -42 1 5 +0 Hover/Click
Jul25 250514 9958 10000 9760 9919 -32 12,112 40,902 +331 Hover/Click
Sep25 250514 9509 9557 9347 9487 -43 8,627 21,193 +642 Hover/Click
Dec25 250514 8748 8860 8600 8812 +109 9,116 23,488 +382 Hover/Click
Mar26 250514 8007 8179 7900 8126 +182 4,367 8,991 +946 Hover/Click
May26 250514 7718 7935 7689 7882 +175 819 961 +68 Hover/Click
Jul26 250514 7566 7760 7566 7727 +170 403 740 +53 Hover/Click
Total Volume and Open Interest 35,599 96,891 +2,436  
Coffee "C"(ICE) Weekly Monthly
May25 250514 378.75 378.75 373.75 373.95 -10.90 25 269 +0 Hover/Click
Jul25 250514 374.85 378.05 363.25 364.80 -11.55 16,627 65,006 -1,777 Hover/Click
Sep25 250514 371.20 374.05 360.40 361.80 -10.45 12,146 39,579 +10 Hover/Click
Dec25 250514 365.35 368.40 356.00 357.45 -8.85 5,545 27,050 +611 Hover/Click
Mar26 250514 360.60 362.50 350.55 351.95 -8.25 2,094 11,296 +93 Hover/Click
May26 250514 350.80 354.05 342.90 343.95 -7.80 494 3,873 +38 Hover/Click
Total Volume and Open Interest 37,612 154,524 -972  
Orange Juice(ICE) Weekly Monthly
Jul25 250514 243.75 258.80 243.00 257.65 +13.85 654 5,726 -45 Hover/Click
Sep25 250514 240.65 255.20 239.50 253.85 +13.65 151 2,040 +37 Hover/Click
Nov25 250514 238.25 251.50 238.00 251.25 +13.25 20 966 +1 Hover/Click
Jan26 250514 236.50 250.00 236.50 249.10 +13.90 1 312 -1 Hover/Click
Mar26 250514 247.05 247.05 247.05 247.05 +13.50 0 24 +0 Hover/Click
May26 250514 245.95 245.95 245.95 245.95 +13.50 0 11 +0 Hover/Click
Total Volume and Open Interest 826 9,081 -8  
Sugar #11(ICE) Weekly Monthly
Jul25 250514 18.22 18.29 17.94 18.06 -0.16 81,451 328,073 -6,374 Hover/Click
Oct25 250514 18.38 18.46 18.12 18.24 -0.17 33,737 166,591 +1,305 Hover/Click
Mar26 250514 18.74 18.82 18.51 18.62 -0.16 18,481 120,090 +1,799 Hover/Click
May26 250514 18.01 18.07 17.78 17.90 -0.12 7,198 59,000 +1,091 Hover/Click
Jul26 250514 17.69 17.75 17.48 17.62 -0.08 4,285 40,075 +541 Hover/Click
Oct26 250514 17.72 17.77 17.52 17.67 -0.04 1,906 33,325 +389 Hover/Click
Mar27 250514 18.06 18.11 17.86 18.02 -0.01 1,049 16,400 -60 Hover/Click
May27 250514 17.63 17.71 17.50 17.63 unch 743 7,728 +170 Hover/Click
Jul27 250514 17.38 17.55 17.38 17.48 +0.01 394 9,820 -78 Hover/Click
Total Volume and Open Interest 149,358 788,002 -1,211  
London Cocoa(LCE) Weekly Monthly
May25 250514 6963 7087 6950 7087 -222 591 2,473 -7 Hover/Click
Jul25 250514 7060 7132 6930 7077 +8 8,702 34,119 +1,661 Hover/Click
Sep25 250514 6832 6852 6679 6799 -33 5,384 30,456 +344 Hover/Click
Dec25 250514 6084 6229 6060 6205 +69 6,708 29,579 +103 Hover/Click
Mar26 250514 5557 5730 5557 5691 +90 4,873 16,016 +432 Hover/Click
May26 250514 5415 5565 5415 5514 +65 1,570 3,884 +141 Hover/Click
Jul26 250514 5321 5452 5321 5406 +56 518 2,286 +27 Hover/Click
Total Volume and Open Interest 28,513 122,973 +2,716  
London Sugar(LCE) Weekly Monthly
Aug25 250514 510.00 511.90 502.40 503.90 -5.90 8,535 51,253 -449 Hover/Click
Oct25 250514 504.00 504.90 497.20 499.30 -4.30 4,200 17,531 +183 Hover/Click
Dec25 250514 502.60 503.10 496.30 498.70 -3.80 1,203 9,033 +99 Hover/Click
Mar26 250514 504.80 505.00 498.90 501.30 -3.40 519 7,958 +118 Hover/Click
May26 250514 499.90 500.90 497.50 499.00 -3.00 161 3,714 -9 Hover/Click
Total Volume and Open Interest 14,741 94,159 -40  
Cotton(ICE) Weekly Monthly
Jul25 250514 66.42 66.71 65.43 65.48 -0.80 19,981 107,248 +1,311 Hover/Click
Oct25 250514 68.50 68.50 68.37 68.37 -0.46 5 120 +0 Hover/Click
Dec25 250514 68.91 69.19 68.22 68.25 -0.52 12,800 92,797 +14 Hover/Click
Mar26 250514 70.33 70.49 69.57 69.60 -0.48 3,602 15,897 +1,219 Hover/Click
May26 250514 71.25 71.31 70.49 70.53 -0.46 406 2,860 -43 Hover/Click
Jul26 250514 71.85 71.85 71.12 71.13 -0.44 109 1,691 -21 Hover/Click
Total Volume and Open Interest 37,018 224,739 +2,503  
Crude Oil(NYM) Weekly Monthly
Jun25 250514 63.62 63.68 62.75 63.15 -0.52 258,795 153,704 -27,984 Hover/Click
Jul25 250514 63.20 63.23 62.31 62.68 -0.57 203,231 291,015 +6,024 Hover/Click
Aug25 250514 62.66 62.70 61.79 62.14 -0.60 104,705 139,876 -4,837 Hover/Click
Sep25 250514 62.16 62.22 61.30 61.65 -0.60 82,864 168,979 -1,198 Hover/Click
Oct25 250514 61.80 61.84 60.95 61.28 -0.59 44,701 103,991 +1,101 Hover/Click
Nov25 250514 61.57 61.59 60.76 61.08 -0.56 32,843 80,842 +2,744 Hover/Click
Dec25 250514 61.46 61.46 60.65 60.98 -0.54 95,690 238,040 +2,183 Hover/Click
Jan26 250514 61.42 61.42 60.70 60.95 -0.53 9,456 57,971 +1,543 Hover/Click
Feb26 250514 61.21 61.35 60.72 60.97 -0.51 4,863 29,485 +226 Hover/Click
Mar26 250514 61.25 61.43 60.78 61.02 -0.50 11,997 63,279 -1,305 Hover/Click
Apr26 250514 61.32 61.48 60.88 61.10 -0.49 2,135 23,552 +88 Hover/Click
May26 250514 61.43 61.62 61.05 61.20 -0.50 2,551 25,646 +43 Hover/Click
Jun26 250514 61.73 61.74 61.02 61.29 -0.51 27,020 111,553 +627 Hover/Click
Jul26 250514 61.33 61.33 61.08 61.33 -0.51 2,159 29,434 +644 Hover/Click
Aug26 250514 61.37 61.37 61.35 61.35 -0.52 1,915 16,849 +1,541 Hover/Click
Sep26 250514 61.31 61.81 61.01 61.39 -0.52 3,338 31,019 -362 Hover/Click
Total Volume and Open Interest 939,755 1,948,099 -21,593  
e-miNY Crude Oil(NYM)
Jun25 250514 63.625 63.675 62.750 63.150 -0.525 3,476 1,417 -140  
Jul25 250514 63.125 63.225 62.325 62.675 -0.575 963 1,017 +74  
Aug25 250514 62.600 62.650 61.800 62.150 -0.600 41 151 +5  
Sep25 250514 61.500 62.000 61.500 61.650 -0.600 27 75 -2  
Oct25 250514 61.275 61.275 61.275 61.275 -0.600 1 50 +1  
Nov25 250514 61.075 61.075 61.075 61.075 -0.575 4 34 -1  
Dec25 250514 60.875 61.100 60.875 60.975 -0.550 18 85 -4  
Jan26 250514 60.950 61.025 60.925 60.950 -0.525 1 5 -1  
Feb26 250514 60.975 60.975 60.975 60.975 -0.500        
Mar26 250514 61.025 61.025 61.025 61.025 -0.500        
Total Volume and Open Interest 4,531 2,849 -68  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250514 218.00 221.74 215.94 220.61 +3.48 74,464 76,477 -11,300 Hover/Click
Jul25 250514 213.86 215.86 211.65 215.31 +2.16 70,804 85,951 +5,589 Hover/Click
Aug25 250514 212.31 214.06 210.53 213.49 +1.09 29,598 42,683 -1,259 Hover/Click
Sep25 250514 212.75 214.22 210.93 213.64 +0.70 22,575 28,672 +360 Hover/Click
Oct25 250514 213.35 214.65 211.51 214.15 +0.57 8,401 16,144 +741 Hover/Click
Nov25 250514 213.26 214.75 211.84 214.30 +0.40 4,275 14,031 +359 Hover/Click
Dec25 250514 213.62 214.55 211.79 214.13 +0.20 15,167 32,317 +1,479 Hover/Click
Jan26 250514 213.70 214.72 212.14 214.28 +0.06 1,958 11,242 +436 Hover/Click
Feb26 250514 213.22 214.19 211.88 213.79 -0.01 919 4,366 -50 Hover/Click
Mar26 250514 211.91 213.00 211.28 212.62 -0.02 1,512 6,385 -48 Hover/Click
Apr26 250514 210.36 211.38 209.88 210.89 -0.08 534 3,004 +76 Hover/Click
May26 250514 209.64 210.35 208.88 209.99 -0.13 495 1,823 +34 Hover/Click
Jun26 250514 208.53 210.11 207.76 209.50 -0.17 1,274 8,662 +92 Hover/Click
Jul26 250514 210.04 210.04 210.04 210.04 -0.17 179 857 +9 Hover/Click
Total Volume and Open Interest 232,847 347,357 -3,357  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250514 216.78 217.94 214.03 217.00 +0.40 64,343 91,752 -6,982 Hover/Click
Jul25 250514 213.11 213.99 210.69 213.09 -0.13 75,526 104,927 +8,413 Hover/Click
Aug25 250514 209.78 210.49 207.43 209.65 -0.28 36,511 49,756 +1,963 Hover/Click
Sep25 250514 205.87 206.41 203.52 205.64 -0.33 23,441 60,364 +2,017 Hover/Click
Oct25 250514 190.68 191.05 188.37 190.06 -0.73 7,938 24,520 -242 Hover/Click
Nov25 250514 185.56 185.97 183.35 184.97 -0.81 6,344 15,608 +765 Hover/Click
Dec25 250514 181.69 182.39 180.00 181.42 -0.91 6,961 27,481 -146 Hover/Click
Jan26 250514 179.30 180.72 178.96 180.04 -0.99 1,385 7,975 +164 Hover/Click
Feb26 250514 180.34 180.97 179.88 180.46 -1.05 315 2,365 +28 Hover/Click
Mar26 250514 182.08 182.75 181.68 182.18 -1.05 316 1,848 -95 Hover/Click
Total Volume and Open Interest 223,663 396,127 +6,093  
e-miNY RBOB Gasoline(NYM)
Jun25 250514 217.00 217.00 216.60 217.00 +0.40 1 0 -1  
Jul25 250514 213.09 213.09 213.09 213.09 -0.13        
Aug25 250514 209.65 209.65 209.65 209.65 -0.28        
Sep25 250514 205.64 205.64 205.64 205.64 -0.33        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jun25 250514 3.622 3.635 3.454 3.492 -0.155 130,015 119,196 -4,180 Hover/Click
Jul25 250514 3.949 3.952 3.788 3.825 -0.153 94,513 226,689 +3,478 Hover/Click
Aug25 250514 4.011 4.024 3.882 3.917 -0.140 31,827 77,700 +696 Hover/Click
Sep25 250514 3.998 3.998 3.864 3.900 -0.127 29,206 119,764 +603 Hover/Click
Oct25 250514 4.059 4.059 3.935 3.968 -0.119 31,845 109,873 -212 Hover/Click
Nov25 250514 4.357 4.372 4.265 4.297 -0.094 25,122 90,832 +2,352 Hover/Click
Dec25 250514 4.851 4.867 4.760 4.794 -0.088 9,035 69,044 -117 Hover/Click
Jan26 250514 5.141 5.149 5.049 5.081 -0.081 17,417 122,183 -537 Hover/Click
Feb26 250514 4.843 4.852 4.747 4.781 -0.079 7,558 43,804 +1,477 Hover/Click
Mar26 250514 4.313 4.338 4.245 4.274 -0.070 12,191 91,086 +1,626 Hover/Click
Apr26 250514 3.966 3.974 3.902 3.927 -0.053 11,991 80,124 -115 Hover/Click
May26 250514 3.951 3.956 3.893 3.915 -0.046 2,771 35,162 +275 Hover/Click
Jun26 250514 4.088 4.101 4.041 4.062 -0.045 2,291 14,489 +43 Hover/Click
Jul26 250514 4.258 4.266 4.207 4.225 -0.045 3,752 25,306 +172 Hover/Click
Aug26 250514 4.302 4.310 4.250 4.268 -0.044 1,708 13,506 -250 Hover/Click
Sep26 250514 4.261 4.265 4.205 4.224 -0.043 1,013 16,320 -81 Hover/Click
Total Volume and Open Interest 423,419 1,530,591 +7,006  
Brent Crude Oil(ICE) Weekly Monthly
Jul25 250514 66.56 66.59 65.68 66.09 -0.54 345,460 437,273 -24,904 Hover/Click
Aug25 250514 66.09 66.09 65.19 65.58 -0.55 234,609 422,438 +86 Hover/Click
Sep25 250514 65.64 65.64 64.78 65.14 -0.54 167,617 343,150 +3,729 Hover/Click
Oct25 250514 65.27 65.28 64.49 64.84 -0.52 66,901 191,884 +4,217 Hover/Click
Nov25 250514 65.09 65.14 64.34 64.68 -0.50 40,898 147,370 +1,747 Hover/Click
Dec25 250514 64.98 65.05 64.26 64.60 -0.48 113,969 289,104 -350 Hover/Click
Jan26 250514 64.87 65.02 64.29 64.59 -0.45 14,106 72,509 +517 Hover/Click
Feb26 250514 64.91 65.03 64.31 64.62 -0.43 9,627 77,402 +386 Hover/Click
Mar26 250514 64.95 65.11 64.37 64.68 -0.42 15,027 71,460 +1,218 Hover/Click
Apr26 250514 64.94 65.18 64.46 64.75 -0.41 5,730 43,666 +481 Hover/Click
May26 250514 65.09 65.25 64.54 64.83 -0.42 3,195 41,807 +468 Hover/Click
Jun26 250514 65.20 65.36 64.63 64.92 -0.43 26,635 142,933 -1,224 Hover/Click
Jul26 250514 64.97 64.97 64.97 64.97 -0.44 1,950 29,630 +144 Hover/Click
Aug26 250514 65.02 65.02 65.02 65.02 -0.45 1,625 24,511 +73 Hover/Click
Total Volume and Open Interest 1,095,701 2,908,785 -15,039  
Gas Oil(ICE) Weekly Monthly
Jun25 250514 630.75 635.00 623.00 629.50 +4.50 150,641 230,520 -11,268 Hover/Click
Jul25 250514 625.50 628.25 618.00 623.25 +2.75 140,539 191,308 +621 Hover/Click
Aug25 250514 623.00 624.75 615.75 620.50 +1.75 51,296 105,371 -3,995 Hover/Click
Sep25 250514 623.00 624.00 615.75 620.50 +1.50 35,339 103,009 +5,348 Hover/Click
Oct25 250514 623.75 625.25 617.25 621.75 +1.25 12,849 62,877 +3,164 Hover/Click
Nov25 250514 621.50 622.50 615.25 619.50 +1.25 5,547 38,240 +663 Hover/Click
Dec25 250514 618.00 618.75 611.75 616.25 +1.25 34,048 96,683 +3,105 Hover/Click
Jan26 250514 617.50 618.50 612.50 615.75 +1.00 3,061 28,986 +990 Hover/Click
Feb26 250514 616.25 618.75 613.25 616.25 +1.00 3,072 18,469 -229 Hover/Click
Mar26 250514 616.75 618.25 612.50 616.00 +0.75 1,952 24,027 -204 Hover/Click
Total Volume and Open Interest 448,870 1,057,319 -2,102  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250514 63.67 63.67 62.77 63.15 -0.52 48,621 50,709 -13,865 Hover/Click
Jul25 250514 63.20 63.21 62.32 62.68 -0.57 77,045 100,464 +6,442 Hover/Click
Aug25 250514 62.60 62.65 61.86 62.14 -0.60 64,698 73,419 +1,624 Hover/Click
Sep25 250514 61.88 62.21 61.37 61.65 -0.60 51,044 89,757 -426 Hover/Click
Oct25 250514 61.56 61.83 61.01 61.28 -0.59 29,110 38,875 +48 Hover/Click
Nov25 250514 61.37 61.43 60.81 61.08 -0.56 20,752 30,788 +810 Hover/Click
Dec25 250514 61.32 61.45 60.76 60.98 -0.54 23,283 141,967 -842 Hover/Click
Jan26 250514 61.26 61.26 60.95 60.95 -0.53 1,830 13,365 +22 Hover/Click
Feb26 250514 60.97 60.97 60.97 60.97 -0.51 771 7,953 +60 Hover/Click
Mar26 250514 61.02 61.02 61.02 61.02 -0.50 707 9,494 +193 Hover/Click
Apr26 250514 61.10 61.10 61.10 61.10 -0.49 280 4,730 +19 Hover/Click
May26 250514 61.20 61.20 61.20 61.20 -0.50 209 6,153 +20 Hover/Click
Jun26 250514 61.35 61.77 61.29 61.29 -0.51 5,614 59,976 -366 Hover/Click
Jul26 250514 61.33 61.33 61.33 61.33 -0.51 56 6,035 +30 Hover/Click
Aug26 250514 61.35 61.35 61.35 61.35 -0.52 2 4,458 +0 Hover/Click
Sep26 250514 61.39 61.39 61.39 61.39 -0.52 562 10,733 +183 Hover/Click
Total Volume and Open Interest 330,873 782,720 -6,243  
US Dollar Index(ICE) Weekly Monthly
Jun25 250514 100.810 100.980 100.105 100.872 +0.048 15,738 27,077 -72 Hover/Click
Sep25 250514 100.440 100.550 99.800 100.478 +0.073 105 904 +36 Hover/Click
Dec25 250514 99.805 100.137 99.805 100.137 +0.072 0 1 +0 Hover/Click
Total Volume and Open Interest 15,843 27,982 -36  
Australian Dollar(CME) Weekly Monthly
Jun25 250514 64.75 65.04 64.26 64.31 -0.49 119,897 178,837 +2,106 Hover/Click
Sep25 250514 64.83 65.12 64.35 64.40 -0.49 131 504 -5 Hover/Click
Dec25 250514 65.18 65.18 64.49 64.49 -0.50 4 389 -2 Hover/Click
Total Volume and Open Interest 120,270 180,460 +2,166  
British Pound(CME) Weekly Monthly
Jun25 250514 133.08 133.63 132.56 132.67 -0.35 84,455 185,540 +345 Hover/Click
Sep25 250514 133.21 133.67 132.63 132.73 -0.35 105 8,419 +51 Hover/Click
Dec25 250514 133.17 133.43 132.78 132.78 -0.36 1 239 +1 Hover/Click
Total Volume and Open Interest 84,620 194,861 +384  
Canadian Dollar(CME) Weekly Monthly
Jun25 250514 71.89 72.06 71.62 71.68 -0.18 77,554 258,114 -266 Hover/Click
Sep25 250514 72.21 72.41 71.98 72.03 -0.18 313 2,586 +164 Hover/Click
Dec25 250514 72.58 72.58 72.35 72.36 -0.18 91 1,424 +85 Hover/Click
Mar26 250514 72.71 73.01 72.65 72.66 -0.17 24 98 +24 Hover/Click
Total Volume and Open Interest 78,054 262,803 -11  
Japanese Yen(CME) Weekly Monthly
Jun25 250514 68.04 68.93 67.97 68.41 +0.36 144,786 344,316 -393 Hover/Click
Sep25 250514 68.74 69.64 68.68 69.11 +0.35 584 11,809 +162 Hover/Click
Dec25 250514 69.55 70.19 69.54 69.78 +0.37 233 2,132 -209 Hover/Click
Total Volume and Open Interest 146,589 359,521 -310  
Swiss Franc(CME) Weekly Monthly
Jun25 250514 119.65 120.59 119.01 119.16 -0.29 18,750 72,461 +1,439 Hover/Click
Sep25 250514 121.01 121.96 120.39 120.52 -0.29 41 292 +23 Hover/Click
Dec25 250514 122.40 123.28 121.76 121.87 -0.28 7 314 +1 Hover/Click
Total Volume and Open Interest 18,798 73,088 +1,463  
EuroFX(CME) Weekly Monthly
Jun25 250514 112.10 112.89 111.87 112.02 -0.06 174,492 722,875 +1,012 Hover/Click
Sep25 250514 112.77 113.56 112.55 112.69 -0.06 766 16,808 +350 Hover/Click
Dec25 250514 113.49 114.22 113.22 113.35 -0.06 804 3,842 +217 Hover/Click
Total Volume and Open Interest 177,325 750,906 +1,239  
Mexican Peso(CME) Weekly Monthly
Jun25 250514 512.75 515.88 512.50 514.25 +0.88 53,101 134,043 +4,126 Hover/Click
Sep25 250514 509.00 510.13 507.13 508.75 +0.88 205 742 +203 Hover/Click
Total Volume and Open Interest 53,306 134,834 +4,329  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250514 59.4300 59.7600 58.9900 59.0500 -0.4200 30,202 60,603 -759 Hover/Click
Sep25 250514 59.6300 59.9500 59.1900 59.2400 -0.4200 4 136 +2 Hover/Click
Total Volume and Open Interest 30,209 60,757 -758  
Brazilian Real(CME) Weekly Monthly
Jun25 250514 177.65 178.35 176.65 177.20 -0.70 37,011 96,712 +11,319 Hover/Click
Jul25 250514 176.30 177.15 175.60 176.05 -0.75 74 484 +5  
Aug25 250514 174.80 174.80 174.80 174.80 -0.65 0 1 +0  
Sep25 250514 173.55 173.55 173.55 173.55 -0.60       Hover/Click
Total Volume and Open Interest 37,085 97,197 +11,324  
Bitcoin RR(CME) Weekly Monthly
May25 250514 104870 104955 102930 103620 -1645 6,162 19,613 -292 Hover/Click
Jun25 250514 105460 105570 103560 104235 -1670 1,606 8,852 +673 Hover/Click
Jul25 250514 105635 105635 104205 104850 -1685 75 439 +25 Hover/Click
Aug25 250514 105495 105495 104940 105495 -1685 4 65 -1 Hover/Click
Sep25 250514 106025 106025 105515 106025 -1685 0 84 +0 Hover/Click
Total Volume and Open Interest 7,847 29,070 +405  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250514 113~050 113~110 112~060 112~120 -0~100 438,472 1,789,185 -19,861 Hover/Click
Sep25 250514 112~270 113~000 111~290 112~020 -0~100 25,475 40,486 +15,601 Hover/Click
Dec25 250514 112~180 112~180 111~190 111~220 -0~100 14 143 +10 Hover/Click
Total Volume and Open Interest 463,961 1,829,814 -4,250  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250514 110~045 110~095 109~195 109~230 -0~080 1,599,843 4,946,332 -15,507 Hover/Click
Sep25 250514 110~050 110~110 109~205 109~235 -0~085 72,033 210,933 +38,727 Hover/Click
Dec25 250514 110~055 110~060 109~180 109~200 -0~080 15 109 +6 Hover/Click
Total Volume and Open Interest 1,671,891 5,157,374 +23,226  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250514 107~186 107~220 107~080 107~096 -0~060 1,369,885 6,832,707 -897 Hover/Click
Sep25 250514 107~220 107~252 107~110 107~124 -0~062 68,441 319,314 +36,750 Hover/Click
Dec25 250514 107~124 107~124 107~124 107~124 -0~062       Hover/Click
Total Volume and Open Interest 1,438,326 7,152,021 +35,853  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250514 103~100 103~110 103~062 103~066 -0~024 743,012 4,069,249 -498 Hover/Click
Sep25 250514 103~183 103~194 103~142 103~145 -0~027 41,207 80,731 +22,826 Hover/Click
Dec25 250514 103~157 103~157 103~157 103~157 -0~027       Hover/Click
Total Volume and Open Interest 784,219 4,149,980 +22,328  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250514 95.880 95.880 95.860 95.865 -0.010 72,032 304,368 -7,237  
Sep25 250514 96.115 96.120 96.055 96.070 -0.050 91,879 285,366 +5,020  
Dec25 250514 96.295 96.305 96.225 96.240 -0.070 130,383 395,776 +29,235  
Mar26 250514 96.370 96.385 96.295 96.315 -0.075 68,108 220,695 -844  
Jun26 250514 96.400 96.415 96.320 96.335 -0.085 74,049 247,882 +215  
Sep26 250514 96.415 96.420 96.320 96.335 -0.090 54,806 175,838 +2,689  
Dec26 250514 96.410 96.415 96.315 96.330 -0.090 50,789 181,361 +4,936  
Mar27 250514 96.390 96.395 96.300 96.310 -0.090 40,624 104,822 +187  
Jun27 250514 96.365 96.370 96.270 96.285 -0.085 30,686 78,443 -557  
Sep27 250514 96.335 96.340 96.240 96.255 -0.085 23,894 62,780 +1,346  
Dec27 250514 96.305 96.305 96.205 96.220 -0.085 20,819 65,887 +102  
Mar28 250514 96.270 96.270 96.170 96.180 -0.085 17,850 48,570 +836  
Jun28 250514 96.230 96.230 96.130 96.145 -0.085 10,565 26,002 -221  
Sep28 250514 96.180 96.190 96.095 96.110 -0.080 9,613 21,903 -498  
Dec28 250514 96.140 96.150 96.060 96.070 -0.080 7,325 20,128 -153  
Mar29 250514 96.100 96.110 96.020 96.030 -0.080 3,077 13,564 -590  
Jun29 250514 96.060 96.060 95.975 95.985 -0.080 1,932 14,875 +174  
Sep29 250514 96.015 96.015 95.930 95.940 -0.075 735 13,929 +111  
Total Volume and Open Interest 716,452 2,589,551 +34,760  
Ultra T-Bond(CBOT)
Jun25 250514 116~21 116~28 115~12 115~19 -0~14 312,209 1,893,052 +842  
Sep25 250514 116~14 116~22 115~07 115~13 -0~14 3,753 8,583 +3,108  
Dec25 250514 116~19 116~19 116~19 116~19 -0~14        
Total Volume and Open Interest 315,962 1,901,635 +3,950  
Ultra 10-Yr T-Note(CBOT)
Jun25 250514 112~065 112~125 111~165 111~215 -0~095 500,299 2,311,304 +8,848  
Sep25 250514 112~030 112~085 111~130 111~180 -0~095 14,120 14,764 +11,099  
Dec25 250514 111~290 111~290 111~290 111~290 -0~095        
Total Volume and Open Interest 514,419 2,326,068 +19,947  
30 Day Federal Funds(CBOT)
May25 250514 95.670 95.673 95.670 95.673 unch 30,463 731,088 +7,165  
Jun25 250514 95.685 95.685 95.680 95.685 unch 17,327 268,028 +5,605  
Jul25 250514 95.700 95.700 95.695 95.700 unch 47,890 375,456 +2,176  
Aug25 250514 95.775 95.780 95.760 95.770 unch 73,131 215,782 +7,436  
Sep25 250514 95.840 95.845 95.815 95.825 -0.010 23,817 78,469 +727  
Oct25 250514 95.935 95.940 95.900 95.905 -0.020 52,774 118,918 -151  
Total Volume and Open Interest 327,507 2,026,950 +43,155  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250514 139.53 139.71 139.28 139.34 -0.19 2,261 7,828 -808 Hover/Click
Sep25 250514 138.81 138.81 138.81 138.81 -0.19 0 13 +0 Hover/Click
Dec25 250514 138.81 138.81 138.81 138.81 -0.19       Hover/Click
Total Volume and Open Interest 2,261 7,841 -808  
Euro-Buxl(EUREX)
Jun25 250514 118.36 118.98 117.74 118.24 -0.54 142,441 276,007 +7,934  
Sep25 250514 117.80 118.18 117.22 117.60 -0.54 33 1,163 +30  
Dec25 250514 117.30 117.30 117.30 117.30 -0.84        
Total Volume and Open Interest 142,474 277,170 +7,964  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250514 129.45 129.68 129.15 129.39 -0.17 1,095,454 1,502,842 -30,301 Hover/Click
Sep25 250514 129.12 129.45 128.97 129.17 -0.19 730 3,984 +400 Hover/Click
Dec25 250514 128.25 128.25 128.25 128.25 -0.30 0 4 +0 Hover/Click
Total Volume and Open Interest 1,096,184 1,506,830 -29,901  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250514 118.21 118.34 118.06 118.19 -0.08 778,229 1,404,455 -89,202 Hover/Click
Sep25 250514 117.19 117.19 117.19 117.19 -0.08 2,197 3,275 +1,576 Hover/Click
Dec25 250514 118.08 118.08 118.08 118.08 -0.16       Hover/Click
Total Volume and Open Interest 780,426 1,407,730 -87,626  
Euro-Schatz(EUREX)
Jun25 250514 107.10 107.15 107.08 107.13 +0.01 693,527 2,397,747 -86,597  
Sep25 250514 107.15 107.15 107.15 107.15 +0.00 3 2,804 +2  
Dec25 250514 107.66 107.66 107.66 107.66 -0.02        
Total Volume and Open Interest 693,530 2,400,551 -86,595  
3-Mth Euribor(EUREX)
Jun25 250514 97.940 97.950 97.940 97.950 unch 41,486 41,352 -1,128  
Sep25 250514 98.085 98.105 98.080 98.100 unch 41,269 27,417 -111  
Dec25 250514 98.150 98.175 98.145 98.175 +0.005 3,470 31,675 +51  
Total Volume and Open Interest 145,305 247,663 +18,712  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250514 91~19 91~21 90~31 91~02 -0~20 189,022 1,068,478 +9,468 Hover/Click
Sep25 250514 91~16 91~16 90~31 91~02 -0~19 115 105 +60 Hover/Click
Total Volume and Open Interest 189,137 1,068,583 +9,528  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250514 97.940 97.955 97.935 97.945 unch 170,165 850,165 -2,455  
Sep25 250514 98.080 98.105 98.070 98.095 unch 234,140 750,555 +685  
Dec25 250514 98.150 98.180 98.140 98.170 +0.005 157,764 681,532 -7,016  
Total Volume and Open Interest 1,624,047 5,191,838 -49,232  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250514 96.23 96.24 96.22 96.24 +0.01 51,112 328,975 +4,233  
Sep25 250514 96.49 96.51 96.44 96.47 -0.02 64,152 295,311 +2,796  
Dec25 250514 96.64 96.65 96.57 96.60 -0.04 54,999 308,807 +9,811  
Mar26 250514 96.69 96.70 96.61 96.65 -0.04 29,616 200,988 +41  
Jun26 250514 96.70 96.71 96.62 96.66 -0.04 29,867 169,302 +550  
Sep26 250514 96.68 96.70 96.60 96.64 -0.04 18,952 103,214 -260  
Dec26 250514 96.64 96.65 96.56 96.60 -0.04 13,857 79,442 +1,932  
Mar27 250514 96.58 96.59 96.50 96.54 -0.04 7,604 45,235 +1,486  
Jun27 250514 96.51 96.51 96.46 96.46 -0.05 684 5,603 +552  
Sep27 250514 96.39 96.39 96.39 96.39 -0.04 139 1,377 +44  
Total Volume and Open Interest 271,091 1,539,319 +21,100  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250514 95.57 95.59 95.50 95.53 -0.05 223,718 1,191,295 +1,644  
Sep25 250514 95.53 95.53 95.53 95.53 -0.05        
Total Volume and Open Interest 223,718 1,191,295 +1,644  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250514 96.41 96.43 96.35 96.39 -0.03 290,101 1,040,142 +16,731  
Sep25 250514 96.39 96.39 96.39 96.39 -0.03        
Total Volume and Open Interest 290,101 1,040,142 +16,731  
Gold(CMX) Weekly Monthly
Jun25 250514 3254.1 3261.3 3170.7 3188.3 -59.5 214,423 204,404 -20,123 Hover/Click
Aug25 250514 3280.7 3289.1 3198.3 3216.0 -59.9 46,768 167,045 +17,443 Hover/Click
Oct25 250514 3309.4 3311.8 3225.6 3243.2 -60.3 1,157 14,347 +270 Hover/Click
Dec25 250514 3339.0 3343.0 3252.6 3270.3 -60.9 2,560 41,045 +559 Hover/Click
Feb26 250514 3358.0 3358.0 3280.0 3296.6 -61.4 878 6,127 +270 Hover/Click
Apr26 250514 3321.2 3321.8 3310.0 3320.2 -61.8 203 1,589 +57 Hover/Click
Jun26 250514 3343.9 3343.9 3343.9 3343.9 -62.1 22 444 +1 Hover/Click
Aug26 250514 3367.7 3367.7 3367.7 3367.7 -62.3 0 76 +0 Hover/Click
Oct26 250514 3390.6 3390.6 3390.6 3390.6 -62.3 0 9 +0 Hover/Click
Dec26 250514 3410.0 3413.8 3400.0 3413.8 -62.3 0 62 +0 Hover/Click
Feb27 250514 3439.2 3439.2 3439.2 3439.2 -61.9 0 29 +0 Hover/Click
Apr27 250514 3460.2 3460.2 3460.2 3460.2 -61.9       Hover/Click
Total Volume and Open Interest 269,476 440,842 +282  
Silver(CMX) Weekly Monthly
May25 250514 3224.0 3227.0 3208.5 3222.6 -64.2 28 606 +18 Hover/Click
Jul25 250514 3308.5 3315.0 3225.5 3244.4 -65.6 48,166 105,771 -775 Hover/Click
Sep25 250514 3342.0 3342.5 3256.5 3274.9 -66.1 2,675 16,783 +620 Hover/Click
Dec25 250514 3375.0 3376.5 3300.5 3317.1 -66.6 1,279 9,784 +418 Hover/Click
Mar26 250514 3418.0 3418.0 3345.0 3356.5 -66.8 381 1,659 +176 Hover/Click
May26 250514 3381.0 3381.0 3381.0 3381.0 -67.2 10 269 -1 Hover/Click
Jul26 250514 3405.4 3405.4 3405.4 3405.4 -67.2 6 38 -1 Hover/Click
Total Volume and Open Interest 53,068 138,262 +318  
Platinum(NYMEX) Weekly Monthly
Jul25 250514 985.0 998.8 978.7 981.2 -11.0 21,531 64,610 -1,420 Hover/Click
Oct25 250514 998.4 1008.0 988.9 990.9 -10.8 1,471 10,082 +343 Hover/Click
Jan26 250514 1006.0 1015.6 997.8 999.2 -10.3 353 931 +44 Hover/Click
Apr26 250514 1014.6 1022.3 1005.0 1006.8 -9.9 158 92 +4 Hover/Click
Total Volume and Open Interest 23,617 75,977 -1,030  
Palladium(NYMEX) Weekly Monthly
Jun25 250514 957.50 970.50 944.00 953.50 -2.00 6,399 14,273 -385 Hover/Click
Sep25 250514 965.50 977.50 953.50 961.20 -4.50 2,030 6,629 +519 Hover/Click
Dec25 250514 972.00 973.00 968.50 969.50 -4.70 0 112 +0 Hover/Click
Total Volume and Open Interest 8,433 21,045 +134  
Copper(CMX) Weekly Monthly
May25 250514 464.45 469.10 459.00 461.10 -7.05 596 2,296 -370 Hover/Click
Jul25 250514 471.10 473.70 462.80 465.05 -7.25 33,765 103,645 +827 Hover/Click
Sep25 250514 475.85 478.60 467.85 470.10 -7.15 5,780 31,848 +43 Hover/Click
Dec25 250514 480.75 485.00 474.45 476.60 -7.05 3,819 30,707 +187 Hover/Click
Mar26 250514 484.75 489.75 481.20 482.45 -6.90 872 8,766 +353 Hover/Click
Total Volume and Open Interest 45,660 195,840 +1,078  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250514 42245 42339 42027 42117 -111 73,079 76,715 +1,059 Hover/Click
Sep25 250514 42575 42653 42348 42438 -109 49 630 -1 Hover/Click
Dec25 250514 42747 42901 42678 42747 -107 8 165 +1 Hover/Click
Mar26 250514 43051 43051 43051 43051 -101 0 5 +0 Hover/Click
Total Volume and Open Interest 73,136 77,515 +1,059  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250514 42235 42340 42026 42117 -111 103,463 29,315 +1,500 Hover/Click
Sep25 250514 42547 42655 42348 42438 -109 376 1,014 +6 Hover/Click
Dec25 250514 42864 42909 42684 42747 -107 6 49 -1 Hover/Click
Mar26 250514 43100 43100 43051 43051 -101       Hover/Click
Total Volume and Open Interest 103,845 30,378 +1,505  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250514 5902.00 5925.00 5890.00 5908.50 +4.00 1,335,457 2,072,277 -23,073 Hover/Click
Sep25 250514 5953.00 5977.25 5942.75 5961.25 +4.50 4,339 47,583 -276 Hover/Click
Dec25 250514 6024.75 6025.00 5996.25 6012.50 +4.50 271 4,565 +228 Hover/Click
Mar26 250514 6062.50 6062.50 6062.50 6062.50 +5.25 169 639 +89 Hover/Click
Total Volume and Open Interest 1,340,236 2,125,890 -23,032  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250514 5901.75 5925.00 5890.00 5908.50 +4.00 1,052,789 161,857 +2,997 Hover/Click
Sep25 250514 5953.25 5977.25 5943.50 5961.25 +4.50 3,117 5,009 +272 Hover/Click
Dec25 250514 6004.00 6025.50 5997.00 6012.50 +4.50 130 378 +10 Hover/Click
Mar26 250514 6050.00 6070.00 6040.00 6062.50 +5.25 2 24 +0 Hover/Click
Total Volume and Open Interest 1,056,039 167,274 +3,280  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250514 21250.00 21419.50 21238.25 21392.50 +114.50 526,706 280,977 +7,002 Hover/Click
Sep25 250514 21482.00 21635.00 21455.50 21609.75 +117.00 911 2,576 +71 Hover/Click
Dec25 250514 21697.50 21837.50 21660.50 21816.00 +132.25 9 97 +8 Hover/Click
Total Volume and Open Interest 527,626 283,667 +7,081  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250514 21248.25 21419.75 21237.00 21392.50 +114.50 1,400,696 233,488 +344 Hover/Click
Sep25 250514 21479.75 21637.75 21455.00 21609.75 +117.00 5,128 4,459 +258 Hover/Click
Dec25 250514 21665.25 21836.50 21664.50 21816.00 +132.25 142 258 -22 Hover/Click
Total Volume and Open Interest 1,405,966 238,228 +580  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250514 3067.40 3072.40 3051.60 3057.60 -10.90 6,050 39,538 -454 Hover/Click
Sep25 250514 3081.60 3081.60 3081.60 3081.60 -10.90       Hover/Click
Dec25 250514 3104.40 3104.40 3104.40 3104.40 -11.00       Hover/Click
Total Volume and Open Interest 6,050 39,538 -454  
Volatility Index(CBOE)
May25 250514 18.60 18.96 18.30 18.78 +0.34 54,604 71,512 -8,149  
Jun25 250514 19.50 19.80 19.15 19.74 +0.45 70,943 106,675 +3,550  
Jul25 250514 19.95 20.20 19.70 20.13 +0.35 29,214 44,324 +3,900  
Aug25 250514 20.15 20.43 20.05 20.30 +0.20 11,212 20,860 +835  
Total Volume and Open Interest 178,740 276,144 +1,388  
S & P 600(CME)
Jun25 250514 1307.40 1307.40 1307.40 1307.40 -14.00 5 781 -1  
Sep25 250514 1323.50 1323.50 1323.50 1323.50 -14.30        
Total Volume and Open Interest 5 781 -1  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250514 2107.00 2109.40 2085.60 2089.20 -19.10 145,873 439,959 -756 Hover/Click
Sep25 250514 2124.90 2125.90 2103.60 2106.30 -19.10 115 3,205 -20 Hover/Click
Dec25 250514 2124.20 2124.20 2124.20 2124.20 -18.90 0 115 +0 Hover/Click
Total Volume and Open Interest 145,988 443,279 -776  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250514 2104.30 2109.30 2086.10 2089.20 -19.10 51,959 42,724 +1,262 Hover/Click
Sep25 250514 2124.00 2126.60 2103.60 2106.30 -19.10 508 736 +9 Hover/Click
Dec25 250514 2124.20 2124.20 2124.20 2124.20 -18.90 1 24 +0 Hover/Click
Total Volume and Open Interest 52,468 43,485 +1,271  
Nikkei 225(CME)
Jun25 250514 38380 38445 37645 37765 -645 3,499 9,273 -60  
Sep25 250514 37755 37755 37755 37755 -650 0 4 +0  
Total Volume and Open Interest 3,499 9,277 -60  
Nikkei 225(SGX) Weekly Monthly
Jun25 250514 38175 38500 37870 38180 unch 24,691 78,130 +1,614  
Sep25 250514 37910 38180 37910 38180 unch 14 403 +2  
Dec25 250514 37945 37945 37945 37945 -5 0 1,949 +0  
Total Volume and Open Interest 24,705 82,040 +1,616  
Nikkei 225 Mini(JPX)
Jun25 250514 38185 38505 37865 38140 -60 681,290 354,813 +11,639  
Sep25 250514 38185 38485 37850 38130 -70 32,882 12,834 +986  
Dec25 250514 37945 38270 37650 37910 -60 3,851 3,930 -120  
Total Volume and Open Interest 725,542 385,318 +12,579  
Nikkei 225(JPX)
Jun25 250514 38190 38510 37860 38140 -60 43,653 169,549 +1,228  
Sep25 250514 38200 38470 37850 38130 -70 499 6,981 +581  
Dec25 250514 37920 38150 37730 37910 -60 24 22,498 +7  
Total Volume and Open Interest 44,194 223,814 +2,015  
Nikkei 225(CME) Yen
Jun25 250514 38330 38395 37595 37720 -650 24,741 38,919 +871  
Sep25 250514 38015 38020 37595 37710 -635 0 763 +0  
Dec25 250514 37720 37720 37720 37720 -635        
Total Volume and Open Interest 24,741 39,682 +871  
Nikkei 225(CME) e-Mini Yen
Jun25 250514 37720 37720 37720 37720 -650        
Sep25 250514 37710 37710 37710 37710 -635        
Dec25 250514 37720 37720 37720 37720 -635        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250514 7870.0 7881.0 7806.0 7838.0 -38.0 102,244 159,312 +19,844  
Jun25 250514 7826.5 7832.0 7756.5 7788.5 -38.5 83,881 30,042 +29,030  
Jul25 250514 7798.5 7798.5 7798.5 7798.5 -38.0        
Sep25 250514 7829.0 7829.0 7829.0 7829.0 -38.0        
Dec25 250514 7841.5 7841.5 7841.5 7841.5 -38.0        
Mar26 250514 7877.0 7877.0 7877.0 7877.0 -38.0        
Total Volume and Open Interest 186,125 189,354 +48,874  
Hang Seng Index(HKFE) Weekly Monthly
May25 250514 23019 23566 22959 23517 +490 85,868 99,455 -1,067  
Jun25 250514 22915 23455 22872 23413 +484 629 7,014 +135  
Jul25 250514 23448 23448 23448 23448 +489        
Total Volume and Open Interest 86,833 110,896 -805  
DAX(EUREX) Weekly Monthly
Jun25 250514 23674.0 23786.0 23520.0 23587.0 -128.0 23,498 48,238 -3,652  
Sep25 250514 23895.0 23895.0 23715.0 23719.0 -126.0 3 28 -6  
Dec25 250514 23853.0 23853.0 23853.0 23853.0 -121.0 0 3 +0  
Total Volume and Open Interest 23,501 48,269 -3,658  
Mini-DAX(EUREX)
Jun25 250514 23697.0 23786.0 23520.0 23587.0 -128.0 18,462 8,735 -944  
Sep25 250514 23880.0 23880.0 23719.0 23719.0 -126.0 5 50 -10  
Dec25 250514 23853.0 23853.0 23853.0 23853.0 -121.0 0 1 +0  
Total Volume and Open Interest 18,467 8,786 -954  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250514 5392 5412 5364 5390 -11 531,591 2,386,968 -62,057  
Sep25 250514 5412 5417 5391 5411 -11 18 8,297 -6  
Dec25 250514 5418 5418 5418 5418 -12 3 8,504 +0  
Total Volume and Open Interest 531,612 2,406,120 -62,063  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250514 12091 12165 12071 12084 -44 23,627 155,729 -1,630  
Sep25 250514 12086 12086 12086 12086 -44 8 77 +4  
Dec25 250514 12084 12084 12084 12084 -47 0 17 +0  
Total Volume and Open Interest 23,635 155,824 -1,626  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250514 8587.00 8613.00 8553.00 8570.50 -33.00 54,670 383,612 +113  
Sep25 250514 8631.00 8631.00 8591.00 8591.00 -33.00 24 158 +0  
Dec25 250514 8625.50 8625.50 8625.50 8625.50 -33.00        
Total Volume and Open Interest 54,694 383,770 +113  
SPI 200(SFE) Weekly Monthly
Jun25 250514 8293.0 8336.0 8275.0 8307.0 +15.0 43,525 212,589 +2,284  
Sep25 250514 8286.0 8286.0 8286.0 8286.0 +16.0 7 476 +7  
Dec25 250514 8323.0 8323.0 8323.0 8323.0 +16.0        
Total Volume and Open Interest 44,033 213,708 +2,482  
FTSE MIB(ISE)
Jun25 250514 39490.00 39795.00 39405.00 39789.00 +276.00 9,668 116,382 +1,845  
Sep25 250514 39766.00 39766.00 39766.00 39766.00 +276.00 0 133 +0  
Dec25 250514 39489.00 39489.00 39489.00 39489.00 +276.00 0 3 +0  
Total Volume and Open Interest 9,668 116,518 +1,845  
KOSPI 200(KFE)
Jun25 250514 350.15 353.60 349.65 352.00 +4.40 160,239 257,586 -1,689  
Sep25 250514 350.75 354.00 350.20 352.80 +4.80 356 12,658 -22  
Dec25 250514 354.05 354.05 354.05 354.05 +3.70 0 9,443 -3  
Total Volume and Open Interest 160,598 287,075 -1,715  
GSCI(CME) Weekly Monthly
May25 250514 538.00 538.65 538.00 538.65 -2.95 80 127 -24  
Jun25 250514 539.30 541.20 537.90 538.60 -2.80 82 340 +70  
Jul25 250514 541.10 541.10 541.10 541.10 +2.20        
Total Volume and Open Interest 162 467 +46  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9