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 Thu May 15, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul25 250515 1073.00 1073.25 1046.00 1051.25 -26.50 124,910 365,783 +2,156 Hover/Click
Aug25 250515 1070.75 1070.75 1044.25 1047.25 -27.25 24,850 49,156 +2,060 Hover/Click
Sep25 250515 1054.00 1054.00 1028.25 1029.50 -26.25 14,712 48,846 +1,126 Hover/Click
Nov25 250515 1057.50 1057.75 1034.00 1035.25 -26.00 60,133 225,228 +3,100 Hover/Click
Jan26 250515 1067.75 1068.00 1045.25 1046.75 -25.25 17,676 65,303 +1,328 Hover/Click
Mar26 250515 1072.25 1072.25 1051.75 1053.00 -23.25 10,280 39,578 +1,504 Hover/Click
May26 250515 1080.50 1080.50 1060.00 1061.00 -22.50 4,493 15,719 +464 Hover/Click
Jul26 250515 1087.50 1087.50 1068.25 1069.25 -22.25 2,769 15,563 +11 Hover/Click
Aug26 250515 1069.75 1069.75 1063.75 1063.75 -21.00 93 469 +24 Hover/Click
Sep26 250515 1043.25 1043.25 1043.25 1043.25 -20.25 14 427 +6 Hover/Click
Nov26 250515 1055.50 1055.50 1038.75 1038.75 -20.25 767 7,696 +240 Hover/Click
Jan27 250515 1060.75 1060.75 1049.25 1049.25 -19.75 38 402 +25 Hover/Click
Mar27 250515 1050.00 1050.00 1050.00 1050.00 -19.75 4 53 +0 Hover/Click
May27 250515 1055.25 1055.25 1055.25 1055.25 -19.25 4 18 +2 Hover/Click
Total Volume and Open Interest 260,744 834,539 +12,041  
Soybean Meal(CBOT) Weekly Monthly
Jul25 250515 292.40 299.50 292.40 296.40 +4.50 70,139 290,947 -2,893 Hover/Click
Aug25 250515 296.00 303.10 295.90 300.00 +4.30 17,013 46,117 +2,838 Hover/Click
Sep25 250515 298.70 305.40 298.70 302.70 +4.20 11,937 42,203 +1,119 Hover/Click
Oct25 250515 299.80 306.20 299.80 303.80 +4.00 7,451 30,924 +1,976 Hover/Click
Dec25 250515 303.50 309.70 303.50 307.30 +3.80 27,070 121,740 +1,712 Hover/Click
Jan26 250515 306.70 311.60 305.40 309.40 +3.80 4,971 19,249 +733 Hover/Click
Mar26 250515 307.90 313.90 307.90 312.00 +3.90 1,875 16,769 +167 Hover/Click
May26 250515 312.60 316.80 311.10 314.90 +3.90 2,334 10,064 +198 Hover/Click
Jul26 250515 314.60 320.30 314.40 318.40 +4.00 1,477 5,451 +308 Hover/Click
Aug26 250515 314.50 320.30 314.50 318.50 +4.00 144 1,453 +30 Hover/Click
Total Volume and Open Interest 144,674 589,304 +6,263  
Soybean Oil(CBOT) Weekly Monthly
Jul25 250515 51.70 51.70 49.32 49.32 -3.00 93,100 254,623 +3,784 Hover/Click
Aug25 250515 51.86 51.86 49.42 49.42 -3.00 17,688 54,202 +706 Hover/Click
Sep25 250515 51.77 51.80 49.41 49.41 -3.00 14,671 41,813 +77 Hover/Click
Oct25 250515 51.76 51.76 49.31 49.31 -3.00 7,503 29,051 +1,206 Hover/Click
Dec25 250515 51.99 51.99 49.42 49.42 -3.00 37,375 158,464 +2,122 Hover/Click
Jan26 250515 51.10 51.10 49.31 49.31 -3.00 9,298 21,381 +219 Hover/Click
Mar26 250515 51.30 51.30 49.07 49.07 -3.00 6,569 15,389 +308 Hover/Click
May26 250515 50.83 50.83 48.90 48.90 -3.00 4,308 7,422 +412 Hover/Click
Jul26 250515 50.58 50.58 48.77 48.77 -3.00 3,514 6,201 +35 Hover/Click
Aug26 250515 48.57 48.57 48.44 48.57 -2.87 257 864 -12 Hover/Click
Total Volume and Open Interest 194,755 593,537 +8,541  
Canola(WCE) Weekly Monthly
Jul25 250515 718.0 719.0 690.5 694.4 -27.1 29,963 139,777 -4,082 Hover/Click
Nov25 250515 690.0 690.0 664.1 668.0 -24.1 24,624 84,418 +3,955 Hover/Click
Jan26 250515 693.4 693.4 671.9 675.3 -22.6 3,918 17,334 +974 Hover/Click
Mar26 250515 696.3 696.3 679.0 681.9 -21.5 1,305 5,205 +304 Hover/Click
May26 250515 692.7 693.3 685.8 687.7 -20.5 206 2,788 -20 Hover/Click
Jul26 250515 696.4 697.1 691.0 692.3 -19.5 97 2,894 -40 Hover/Click
Total Volume and Open Interest 60,163 252,698 +1,141  
Corn(CBOT) Weekly Monthly
Jul25 250515 444.75 450.50 443.50 448.50 +3.00 177,064 675,892 +1,507 Hover/Click
Sep25 250515 426.75 429.00 422.75 425.00 -2.25 62,791 307,374 +3,600 Hover/Click
Dec25 250515 439.50 442.25 436.25 438.75 -1.75 76,173 466,695 +3,688 Hover/Click
Mar26 250515 454.25 456.75 451.25 453.50 -1.75 18,026 71,499 -532 Hover/Click
May26 250515 462.75 465.00 459.75 462.00 -2.00 4,717 25,509 +294 Hover/Click
Jul26 250515 467.75 469.75 464.50 466.50 -2.50 3,531 23,064 +65 Hover/Click
Sep26 250515 450.75 456.00 450.75 453.75 -1.75 320 3,448 -45 Hover/Click
Dec26 250515 458.00 460.00 456.50 458.00 -1.50 1,152 21,042 -84 Hover/Click
Mar27 250515 470.50 471.25 468.00 469.25 -1.50 4 2,280 -2 Hover/Click
May27 250515 475.25 475.25 475.25 475.25 -1.50 2 221 +2 Hover/Click
Total Volume and Open Interest 343,789 1,597,819 +8,390  
Wheat(CBOT) Weekly Monthly
Jul25 250515 524.50 533.25 521.75 532.75 +8.00 62,950 269,074 -788 Hover/Click
Sep25 250515 538.50 547.00 536.50 546.50 +7.50 21,884 108,164 +1,674 Hover/Click
Dec25 250515 560.25 568.25 558.50 568.00 +7.25 13,843 76,760 +1,291 Hover/Click
Mar26 250515 579.50 587.25 578.00 587.00 +7.00 3,354 18,797 +176 Hover/Click
May26 250515 590.50 598.25 589.00 597.75 +6.75 1,691 4,954 +164 Hover/Click
Jul26 250515 598.25 605.75 596.00 605.00 +7.25 1,085 3,241 +381 Hover/Click
Total Volume and Open Interest 105,109 484,387 +2,900  
Wheat(KCBT) Weekly Monthly
Jul25 250515 522.50 529.25 519.25 528.25 +5.25 38,426 169,365 -1,026 Hover/Click
Sep25 250515 537.00 543.50 533.75 542.00 +5.00 16,014 63,032 +2,882 Hover/Click
Dec25 250515 559.00 565.50 556.25 564.50 +5.25 7,204 45,981 +645 Hover/Click
Mar26 250515 577.00 585.25 576.00 583.75 +4.50 1,703 12,804 +390 Hover/Click
May26 250515 588.50 595.25 586.50 594.00 +4.25 898 4,055 +210 Hover/Click
Jul26 250515 599.00 601.50 593.50 600.75 +4.50 164 754 +52 Hover/Click
Sep26 250515 607.00 611.50 606.00 611.50 +4.75 38 118 +14 Hover/Click
Total Volume and Open Interest 64,489 296,188 +3,188  
Wheat(MGE) Weekly Monthly
Jul25 250515 576.00 582.25 573.25 580.00 +3.00 11,339 43,643 +1,193 Hover/Click
Sep25 250515 589.75 595.25 587.00 593.00 +2.25 4,550 16,922 +420 Hover/Click
Dec25 250515 609.00 613.50 605.75 611.75 +2.75 2,065 12,535 +593 Hover/Click
Mar26 250515 628.25 631.25 625.25 630.50 +2.25 905 3,005 +292 Hover/Click
May26 250515 639.75 640.50 637.50 640.50 +1.75 448 239 +142 Hover/Click
Jul26 250515 649.25 651.25 649.00 650.25 +1.25 224 90 +58 Hover/Click
Total Volume and Open Interest 19,749 76,593 +2,848  
Oats(CBOT) Weekly Monthly
Jul25 250515 338.75 341.50 337.25 340.00 +1.25 208 2,352 +48 Hover/Click
Sep25 250515 332.75 335.00 330.25 333.25 +1.50 30 80 +1 Hover/Click
Dec25 250515 335.25 335.25 334.75 334.75 +2.25 60 354 +45 Hover/Click
Mar26 250515 337.75 337.75 337.75 337.75 +2.25 0 12 +0 Hover/Click
Total Volume and Open Interest 298 2,801 +94  
Rough Rice(CBOT) Weekly Monthly
May25 250514 12.47 12.47 12.47 12.47 +0.44 114 162 +0 Hover/Click
Jul25 250515 12.65 12.92 12.65 12.91 +0.28 891 10,265 +110 Hover/Click
Sep25 250515 13.01 13.12 12.90 13.11 +0.25 76 1,574 +18 Hover/Click
Nov25 250515 13.24 13.24 13.24 13.24 +0.22 7 101 +5 Hover/Click
Total Volume and Open Interest 974 11,956 -29  
Live Cattle(CME) Weekly Monthly
Jun25 250515 213.250 213.535 210.630 211.185 -2.765 53,209 83,625 -8,619 Hover/Click
Aug25 250515 208.400 208.500 205.330 205.850 -3.530 51,097 142,465 +11,899 Hover/Click
Oct25 250515 204.800 205.535 202.235 202.685 -3.815 21,116 76,754 +2,605 Hover/Click
Dec25 250515 205.535 205.880 202.580 203.050 -3.735 12,007 52,617 +1,836 Hover/Click
Feb26 250515 205.935 206.300 202.935 203.300 -3.935 3,703 16,594 +313 Hover/Click
Apr26 250515 206.100 206.400 202.985 203.330 -4.020 1,115 10,801 +172 Hover/Click
Total Volume and Open Interest 142,709 388,176 +8,313  
Feeder Cattle(CME) Weekly Monthly
May25 250515 298.835 298.835 294.980 296.185 -3.400 2,717 5,340 -396 Hover/Click
Aug25 250515 300.700 300.800 295.100 295.835 -6.145 10,106 41,988 +285 Hover/Click
Sep25 250515 299.585 299.650 293.980 294.630 -6.350 4,214 14,019 +85 Hover/Click
Oct25 250515 297.700 297.700 291.980 292.535 -6.445 2,068 7,511 +125 Hover/Click
Nov25 250515 294.800 295.000 289.750 290.185 -6.265 1,274 5,662 +100 Hover/Click
Jan26 250515 289.000 289.000 284.835 285.480 -5.955 630 2,643 +139 Hover/Click
Mar26 250515 285.785 285.785 282.000 282.550 -5.680 186 487 +3 Hover/Click
Total Volume and Open Interest 21,251 77,816 +347  
Lean Hogs(CME) Weekly Monthly
Jun25 250515 98.500 100.950 97.750 100.700 +1.850 21,966 51,066 -3,420 Hover/Click
Jul25 250515 102.000 104.280 101.380 104.130 +1.680 20,461 77,587 +2,846 Hover/Click
Aug25 250515 101.250 103.430 100.850 103.350 +1.700 11,661 44,329 +235 Hover/Click
Oct25 250515 85.650 86.780 85.300 86.680 +0.850 7,969 53,570 +1,580 Hover/Click
Dec25 250515 78.000 78.880 77.900 78.780 +0.600 6,708 40,977 +1,424 Hover/Click
Feb26 250515 81.000 81.730 80.900 81.630 +0.500 2,589 14,420 +466 Hover/Click
Apr26 250515 84.500 85.100 84.500 85.050 +0.350 1,753 6,143 +832 Hover/Click
May26 250515 87.780 87.980 87.650 87.780 -0.100 0 44 +0  
Total Volume and Open Interest 73,193 290,083 +774  
Class III Milk(CME) Weekly Monthly
May25 250515 18.47 18.65 18.45 18.60 +0.12 163 4,555 +11 Hover/Click
Jun25 250515 18.73 19.46 18.73 19.38 +0.59 531 4,128 -18 Hover/Click
Jul25 250515 18.98 19.41 18.94 19.36 +0.39 248 2,258 +70 Hover/Click
Aug25 250515 19.07 19.37 19.04 19.33 +0.26 152 1,689 +55 Hover/Click
Sep25 250515 19.14 19.36 19.08 19.32 +0.19 58 1,382 +8 Hover/Click
Oct25 250515 19.10 19.23 19.09 19.23 +0.16 19 1,058 +5 Hover/Click
Nov25 250515 18.66 18.84 18.66 18.83 +0.13 53 1,343 -7 Hover/Click
Dec25 250515 18.40 18.60 18.40 18.55 +0.12 2 1,171 +1 Hover/Click
Jan26 250515 18.19 18.19 18.18 18.19 unch 0 316 +0 Hover/Click
Feb26 250515 18.05 18.05 18.04 18.05 unch 0 315 +0 Hover/Click
Mar26 250515 17.98 18.02 17.98 18.02 +0.04 0 333 +0 Hover/Click
Apr26 250515 18.10 18.10 18.10 18.10 +0.09 0 198 +0 Hover/Click
May26 250515 18.10 18.10 18.10 18.10 +0.08 0 177 +0 Hover/Click
Total Volume and Open Interest 1,226 19,377 +125  
Cocoa(ICE) Weekly Monthly
Jul25 250515 9900 10681 9651 10257 +338 9,773 40,731 -171 Hover/Click
Sep25 250515 9483 10187 9244 9820 +333 6,342 21,952 +759 Hover/Click
Dec25 250515 8790 9463 8665 9132 +320 5,366 24,782 +1,294 Hover/Click
Mar26 250515 8104 8730 8036 8436 +310 2,530 9,574 +583 Hover/Click
May26 250515 7900 8456 7813 8187 +305 469 965 +4 Hover/Click
Jul26 250515 7746 8249 7672 8023 +296 240 783 +43 Hover/Click
Sep26 250515 7899 8031 7871 7871 +284 88 345 -3 Hover/Click
Total Volume and Open Interest 24,834 99,397 +2,506  
Coffee "C"(ICE) Weekly Monthly
May25 250515 375.00 384.95 375.00 384.95 +11.00 31 239 -30 Hover/Click
Jul25 250515 364.95 377.95 362.75 375.00 +10.20 18,589 61,647 -3,359 Hover/Click
Sep25 250515 362.95 374.00 359.90 371.35 +9.55 15,045 38,352 -1,227 Hover/Click
Dec25 250515 358.95 367.90 355.30 365.55 +8.10 6,893 26,757 -293 Hover/Click
Mar26 250515 352.50 361.25 349.75 359.20 +7.25 2,206 11,587 +291 Hover/Click
May26 250515 344.60 352.60 341.75 350.90 +6.95 470 3,904 +31 Hover/Click
Total Volume and Open Interest 43,772 150,044 -4,480  
Orange Juice(ICE) Weekly Monthly
Jul25 250515 257.70 272.40 257.70 266.10 +8.45 711 5,701 -25 Hover/Click
Sep25 250515 257.30 266.25 257.30 262.10 +8.25 187 2,018 -22 Hover/Click
Nov25 250515 260.00 262.80 259.05 259.60 +8.35 80 982 +16 Hover/Click
Jan26 250515 261.25 263.50 255.05 257.65 +8.55 29 327 +15 Hover/Click
Mar26 250515 255.95 255.95 255.95 255.95 +8.90 0 24 +0 Hover/Click
May26 250515 253.35 253.35 253.35 253.35 +7.40 0 11 +0 Hover/Click
Total Volume and Open Interest 1,007 9,065 -16  
Sugar #11(ICE) Weekly Monthly
Jul25 250515 18.02 18.03 17.57 17.67 -0.39 48,769 322,026 -6,047 Hover/Click
Oct25 250515 18.19 18.20 17.74 17.83 -0.41 22,286 166,554 -37 Hover/Click
Mar26 250515 18.56 18.56 18.13 18.22 -0.40 14,301 123,475 +3,385 Hover/Click
May26 250515 17.85 17.85 17.47 17.56 -0.34 6,354 60,199 +1,199 Hover/Click
Jul26 250515 17.55 17.56 17.22 17.33 -0.29 3,034 40,402 +327 Hover/Click
Oct26 250515 17.60 17.61 17.30 17.40 -0.27 1,123 33,337 +12 Hover/Click
Mar27 250515 17.95 17.95 17.66 17.77 -0.25 442 16,365 -35 Hover/Click
May27 250515 17.48 17.51 17.32 17.41 -0.22 404 7,711 -17 Hover/Click
Jul27 250515 17.36 17.36 17.19 17.27 -0.21 194 9,820 +0 Hover/Click
Total Volume and Open Interest 97,027 786,818 -1,184  
London Cocoa(LCE) Weekly Monthly
May25 250514 6963 7087 6950 7087 -222 591 2,473 -7 Hover/Click
Jul25 250515 7047 7368 6975 7341 +264 6,418 33,533 -586 Hover/Click
Sep25 250515 6768 7077 6694 7059 +260 3,809 30,008 -448 Hover/Click
Dec25 250515 6162 6481 6155 6460 +255 4,398 30,030 +451 Hover/Click
Mar26 250515 5687 5957 5656 5919 +228 3,604 15,812 -204 Hover/Click
May26 250515 5513 5765 5497 5738 +224 1,447 3,832 -52 Hover/Click
Jul26 250515 5382 5640 5382 5627 +221 393 2,304 +18 Hover/Click
Total Volume and Open Interest 20,303 119,707 -3,266  
London Sugar(LCE) Weekly Monthly
Aug25 250515 501.40 501.50 491.40 493.00 -10.90 8,723 49,940 -1,313 Hover/Click
Oct25 250515 496.00 496.10 487.50 489.30 -10.00 4,433 17,664 +133 Hover/Click
Dec25 250515 495.00 495.30 487.20 488.50 -10.20 1,321 9,211 +178 Hover/Click
Mar26 250515 496.80 497.00 489.80 491.30 -10.00 309 7,937 -21 Hover/Click
May26 250515 494.50 494.50 487.30 489.20 -9.80 56 3,722 +8 Hover/Click
Total Volume and Open Interest 14,889 93,148 -1,011  
Cotton(ICE) Weekly Monthly
Jul25 250515 65.53 65.74 64.86 65.43 -0.05 25,325 110,409 +3,161 Hover/Click
Oct25 250515 68.05 68.27 68.05 68.27 -0.10 35 147 +27 Hover/Click
Dec25 250515 68.27 68.45 67.72 68.18 -0.07 12,698 92,763 -34 Hover/Click
Mar26 250515 69.67 69.76 69.08 69.51 -0.09 3,084 16,205 +308 Hover/Click
May26 250515 70.63 70.65 70.03 70.45 -0.08 733 2,882 +22 Hover/Click
Jul26 250515 71.15 71.15 70.74 71.09 -0.04 64 1,679 -12 Hover/Click
Total Volume and Open Interest 42,043 228,242 +3,503  
Crude Oil(NYM) Weekly Monthly
Jun25 250515 62.88 62.91 60.47 61.62 -1.53 225,626 135,999 -17,705 Hover/Click
Jul25 250515 62.40 62.46 60.08 61.15 -1.53 203,843 290,301 -714 Hover/Click
Aug25 250515 61.87 61.92 59.68 60.66 -1.48 87,121 140,944 +1,068 Hover/Click
Sep25 250515 61.34 61.42 59.32 60.21 -1.44 62,326 164,215 -4,764 Hover/Click
Oct25 250515 61.04 61.06 59.08 59.89 -1.39 33,989 103,697 -294 Hover/Click
Nov25 250515 60.50 60.50 59.00 59.74 -1.34 23,359 82,307 +1,465 Hover/Click
Dec25 250515 60.72 60.77 59.01 59.71 -1.27 61,701 235,051 -2,989 Hover/Click
Jan26 250515 60.08 60.26 59.11 59.75 -1.20 7,436 58,947 +976 Hover/Click
Feb26 250515 60.15 60.19 59.25 59.83 -1.14 6,177 28,023 -1,462 Hover/Click
Mar26 250515 60.31 60.40 59.39 59.93 -1.09 8,405 62,294 -985 Hover/Click
Apr26 250515 60.22 60.22 59.75 60.05 -1.05 1,994 23,703 +151 Hover/Click
May26 250515 60.35 60.35 59.82 60.18 -1.02 2,027 26,064 +418 Hover/Click
Jun26 250515 61.06 61.06 59.81 60.30 -0.99 19,913 110,130 -1,423 Hover/Click
Jul26 250515 60.36 60.36 59.91 60.36 -0.97 759 29,620 +186 Hover/Click
Aug26 250515 60.42 60.42 60.42 60.42 -0.93 801 17,092 +243 Hover/Click
Sep26 250515 60.50 60.50 60.29 60.50 -0.89 2,469 32,140 +1,121 Hover/Click
Total Volume and Open Interest 780,583 1,922,481 -25,618  
e-miNY Crude Oil(NYM)
Jun25 250515 62.850 62.900 60.475 61.625 -1.525 3,629 1,258 -159  
Jul25 250515 62.325 62.425 60.100 61.150 -1.525 970 1,233 +216  
Aug25 250515 61.100 61.350 59.700 60.650 -1.500 44 174 +23  
Sep25 250515 60.000 60.225 59.450 60.200 -1.450 6 75 +0  
Oct25 250515 59.900 59.900 59.900 59.900 -1.375 0 50 +0  
Nov25 250515 60.500 60.500 59.275 59.750 -1.325 0 34 +0  
Dec25 250515 59.700 59.700 59.700 59.700 -1.275 3 84 -1  
Jan26 250515 59.750 59.750 59.750 59.750 -1.200 4 5 +0  
Feb26 250515 59.825 59.825 59.825 59.825 -1.150        
Mar26 250515 59.925 59.925 59.925 59.925 -1.100        
Total Volume and Open Interest 4,656 2,928 +79  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250515 218.92 219.29 213.36 216.60 -4.01 85,492 70,785 -5,692 Hover/Click
Jul25 250515 213.59 214.04 208.38 211.07 -4.24 92,175 88,564 +2,613 Hover/Click
Aug25 250515 211.94 212.20 206.77 209.26 -4.23 46,752 42,846 +163 Hover/Click
Sep25 250515 212.09 212.38 206.98 209.38 -4.26 37,704 31,349 +2,677 Hover/Click
Oct25 250515 212.79 212.81 207.58 209.89 -4.26 17,049 15,058 -1,086 Hover/Click
Nov25 250515 211.19 211.35 207.88 210.04 -4.26 8,910 13,824 -207 Hover/Click
Dec25 250515 212.40 212.41 207.82 209.85 -4.28 22,824 32,044 -273 Hover/Click
Jan26 250515 211.83 212.03 208.24 210.03 -4.25 3,271 11,612 +370 Hover/Click
Feb26 250515 211.34 211.52 207.93 209.63 -4.16 1,765 4,391 +25 Hover/Click
Mar26 250515 210.19 210.46 207.00 208.60 -4.02 2,050 6,053 -332 Hover/Click
Apr26 250515 206.88 206.98 206.08 206.98 -3.91 617 2,932 -72 Hover/Click
May26 250515 205.43 206.48 205.28 206.26 -3.73 633 1,784 -39 Hover/Click
Jun26 250515 206.41 206.43 204.25 205.98 -3.52 2,038 8,811 +149 Hover/Click
Jul26 250515 206.68 206.68 206.68 206.68 -3.36 238 897 +40 Hover/Click
Total Volume and Open Interest 322,890 346,054 -1,303  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250515 214.97 215.26 209.75 213.44 -3.56 65,858 82,597 -9,155 Hover/Click
Jul25 250515 211.30 211.57 206.05 209.44 -3.65 84,745 111,239 +6,312 Hover/Click
Aug25 250515 207.94 208.18 202.90 205.76 -3.89 37,458 54,362 +4,606 Hover/Click
Sep25 250515 204.01 204.21 199.02 201.66 -3.98 22,279 61,175 +811 Hover/Click
Oct25 250515 187.53 187.76 183.89 186.03 -4.03 5,538 24,906 +386 Hover/Click
Nov25 250515 182.31 182.86 179.04 180.89 -4.08 2,419 15,855 +247 Hover/Click
Dec25 250515 179.44 179.45 175.74 177.26 -4.16 4,819 27,988 +507 Hover/Click
Jan26 250515 177.00 177.00 174.97 175.80 -4.24 717 8,060 +85 Hover/Click
Feb26 250515 177.00 177.04 175.88 176.27 -4.19 385 2,308 -57 Hover/Click
Mar26 250515 178.54 178.72 177.68 178.10 -4.08 331 1,842 -6 Hover/Click
Total Volume and Open Interest 225,492 399,993 +3,866  
e-miNY RBOB Gasoline(NYM)
Jun25 250515 213.44 213.44 213.44 213.44 -3.56 2 2 +2  
Jul25 250515 209.44 209.44 209.44 209.44 -3.65        
Aug25 250515 205.76 205.76 205.76 205.76 -3.89        
Sep25 250515 201.66 201.66 201.66 201.66 -3.98        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Jun25 250515 3.467 3.499 3.335 3.362 -0.130 119,947 110,992 -8,204 Hover/Click
Jul25 250515 3.793 3.832 3.700 3.717 -0.108 86,373 226,894 +205 Hover/Click
Aug25 250515 3.896 3.924 3.796 3.811 -0.106 34,916 76,998 -702 Hover/Click
Sep25 250515 3.869 3.908 3.784 3.798 -0.102 29,216 118,322 -1,442 Hover/Click
Oct25 250515 3.940 3.979 3.859 3.876 -0.092 36,489 110,922 +1,049 Hover/Click
Nov25 250515 4.281 4.320 4.209 4.222 -0.075 14,053 91,646 +814 Hover/Click
Dec25 250515 4.782 4.821 4.715 4.726 -0.068 11,632 68,986 -58 Hover/Click
Jan26 250515 5.071 5.108 5.005 5.016 -0.065 20,106 123,281 +1,098 Hover/Click
Feb26 250515 4.766 4.808 4.715 4.727 -0.054 5,837 43,152 -652 Hover/Click
Mar26 250515 4.249 4.301 4.221 4.232 -0.042 11,611 91,857 +771 Hover/Click
Apr26 250515 3.907 3.957 3.886 3.895 -0.032 10,622 80,384 +260 Hover/Click
May26 250515 3.903 3.947 3.879 3.893 -0.022 2,369 35,303 +141 Hover/Click
Jun26 250515 4.052 4.102 4.036 4.049 -0.013 2,280 14,145 -344 Hover/Click
Jul26 250515 4.220 4.271 4.207 4.219 -0.006 1,691 25,231 -75 Hover/Click
Aug26 250515 4.259 4.315 4.252 4.263 -0.005 863 13,526 +20 Hover/Click
Sep26 250515 4.217 4.270 4.206 4.219 -0.005 1,079 16,279 -41 Hover/Click
Total Volume and Open Interest 400,056 1,523,608 -6,983  
Brent Crude Oil(ICE) Weekly Monthly
Jul25 250515 65.42 65.42 63.44 64.53 -1.56 302,749 413,257 -24,016 Hover/Click
Aug25 250515 64.80 64.94 63.07 64.06 -1.52 210,631 416,247 -6,191 Hover/Click
Sep25 250515 64.50 64.53 62.78 63.67 -1.47 159,906 338,198 -4,952 Hover/Click
Oct25 250515 64.40 64.40 62.62 63.43 -1.41 62,342 199,526 +7,642 Hover/Click
Nov25 250515 64.03 64.11 62.58 63.33 -1.35 29,939 146,231 -1,139 Hover/Click
Dec25 250515 63.97 64.05 62.62 63.32 -1.28 95,948 292,062 +2,958 Hover/Click
Jan26 250515 63.97 64.06 62.74 63.37 -1.22 11,967 73,183 +674 Hover/Click
Feb26 250515 64.10 64.10 62.86 63.45 -1.17 8,228 77,306 -96 Hover/Click
Mar26 250515 64.17 64.17 62.99 63.55 -1.13 11,830 71,089 -371 Hover/Click
Apr26 250515 64.25 64.25 63.16 63.66 -1.09 2,753 43,645 -21 Hover/Click
May26 250515 64.35 64.35 63.29 63.79 -1.04 2,644 41,871 +64 Hover/Click
Jun26 250515 64.60 64.60 63.41 63.91 -1.01 17,335 143,271 +338 Hover/Click
Jul26 250515 63.91 63.99 63.87 63.99 -0.98 519 29,872 +242 Hover/Click
Aug26 250515 64.04 64.10 64.04 64.08 -0.94 511 24,518 +7 Hover/Click
Total Volume and Open Interest 959,530 2,881,882 -26,903  
Gas Oil(ICE) Weekly Monthly
Jun25 250515 626.00 627.75 612.75 623.25 -6.25 166,813 222,108 -8,412 Hover/Click
Jul25 250515 619.75 621.00 606.25 615.25 -8.00 164,172 185,088 -6,220 Hover/Click
Aug25 250515 616.75 618.00 603.50 611.50 -9.00 79,799 108,815 +3,444 Hover/Click
Sep25 250515 615.75 617.25 603.25 610.50 -10.00 46,490 108,494 +5,485 Hover/Click
Oct25 250515 617.00 618.25 604.75 611.50 -10.25 21,597 65,137 +2,260 Hover/Click
Nov25 250515 614.50 615.25 602.75 609.25 -10.25 8,742 39,771 +1,531 Hover/Click
Dec25 250515 611.50 612.50 599.75 605.75 -10.50 44,672 94,363 -2,320 Hover/Click
Jan26 250515 610.50 611.75 600.00 605.50 -10.25 4,787 30,057 +1,071 Hover/Click
Feb26 250515 610.75 612.25 601.25 605.75 -10.50 2,004 18,046 -423 Hover/Click
Mar26 250515 610.50 611.75 600.75 605.75 -10.25 4,228 24,593 +566 Hover/Click
Total Volume and Open Interest 553,089 1,055,092 -2,227  
WTI Crude Oil(ICE) Weekly Monthly
Jun25 250515 62.28 62.35 60.48 61.62 -1.53 45,426 44,145 -6,564 Hover/Click
Jul25 250515 61.85 61.89 60.13 61.15 -1.53 63,921 94,446 -6,018 Hover/Click
Aug25 250515 61.38 61.38 59.69 60.66 -1.48 51,680 71,360 -2,059 Hover/Click
Sep25 250515 60.88 60.88 59.42 60.21 -1.44 40,970 89,568 -189 Hover/Click
Oct25 250515 60.52 60.53 59.16 59.89 -1.39 21,908 38,885 +10 Hover/Click
Nov25 250515 59.95 60.05 59.12 59.74 -1.34 11,545 30,476 -312 Hover/Click
Dec25 250515 60.27 60.27 59.09 59.71 -1.27 13,950 142,306 +339 Hover/Click
Jan26 250515 59.55 60.03 59.55 59.75 -1.20 1,612 13,358 -7 Hover/Click
Feb26 250515 59.76 59.83 59.74 59.83 -1.14 690 7,966 +13 Hover/Click
Mar26 250515 59.90 59.93 59.90 59.93 -1.09 666 9,558 +64 Hover/Click
Apr26 250515 60.30 60.30 60.05 60.05 -1.05 275 4,803 +73 Hover/Click
May26 250515 60.17 60.18 60.17 60.18 -1.02 198 6,256 +103 Hover/Click
Jun26 250515 60.18 60.54 60.04 60.30 -0.99 5,077 60,461 +485 Hover/Click
Jul26 250515 60.36 60.36 60.36 60.36 -0.97 154 6,160 +125 Hover/Click
Aug26 250515 60.42 60.42 60.42 60.42 -0.93 134 4,583 +125 Hover/Click
Sep26 250515 60.50 60.50 60.50 60.50 -0.89 1,216 10,864 +131 Hover/Click
Total Volume and Open Interest 264,092 770,213 -12,507  
US Dollar Index(ICE) Weekly Monthly
Jun25 250515 100.860 100.900 100.445 100.730 -0.142 20,243 26,617 -460 Hover/Click
Sep25 250515 100.375 100.400 100.080 100.325 -0.153 424 847 -57 Hover/Click
Dec25 250515 99.985 99.985 99.985 99.985 -0.152 1 2 +1 Hover/Click
Total Volume and Open Interest 20,669 27,467 -515  
Australian Dollar(CME) Weekly Monthly
Jun25 250515 64.31 64.66 63.94 64.08 -0.23 114,675 175,410 -3,427 Hover/Click
Sep25 250515 64.40 64.65 64.02 64.16 -0.24 160 498 -6 Hover/Click
Dec25 250515 64.42 64.42 64.25 64.25 -0.24 2 391 +2 Hover/Click
Total Volume and Open Interest 114,963 177,031 -3,429  
British Pound(CME) Weekly Monthly
Jun25 250515 132.67 133.21 132.62 133.00 +0.33 81,522 184,263 -1,277 Hover/Click
Sep25 250515 133.00 133.26 132.69 133.06 +0.33 33 8,414 -5 Hover/Click
Dec25 250515 132.97 133.11 132.97 133.11 +0.33 3 240 +1 Hover/Click
Total Volume and Open Interest 81,612 193,582 -1,279  
Canadian Dollar(CME) Weekly Monthly
Jun25 250515 71.66 71.78 71.53 71.72 +0.04 64,896 259,279 +1,165 Hover/Click
Sep25 250515 72.05 72.12 71.88 72.07 +0.04 201 2,611 +25 Hover/Click
Dec25 250515 72.28 72.41 72.28 72.41 +0.05 73 1,496 +72 Hover/Click
Mar26 250515 72.55 72.73 72.55 72.71 +0.05 5 98 +0 Hover/Click
Total Volume and Open Interest 65,292 264,072 +1,269  
Japanese Yen(CME) Weekly Monthly
Jun25 250515 68.41 69.01 68.38 68.87 +0.46 204,183 344,930 +614 Hover/Click
Sep25 250515 69.14 69.71 69.08 69.58 +0.47 1,323 12,207 +398 Hover/Click
Dec25 250515 70.01 70.24 70.01 70.24 +0.46 36 2,140 +8 Hover/Click
Total Volume and Open Interest 206,077 360,429 +908  
Swiss Franc(CME) Weekly Monthly
Jun25 250515 119.25 120.24 119.17 120.01 +0.85 22,810 72,320 -141 Hover/Click
Sep25 250515 120.84 121.60 120.82 121.38 +0.86 19 302 +10 Hover/Click
Dec25 250515 122.48 122.93 122.48 122.73 +0.86 12 326 +12 Hover/Click
Total Volume and Open Interest 22,841 72,969 -119  
EuroFX(CME) Weekly Monthly
Jun25 250515 111.99 112.50 111.91 111.98 -0.04 195,872 722,728 -147 Hover/Click
Sep25 250515 112.68 113.10 112.60 112.66 -0.03 752 16,944 +136 Hover/Click
Dec25 250515 113.46 113.81 113.28 113.32 -0.03 235 3,924 +82 Hover/Click
Total Volume and Open Interest 199,371 750,371 -535  
Mexican Peso(CME) Weekly Monthly
Jun25 250515 513.75 515.38 510.25 511.25 -3.00 43,517 134,121 +78 Hover/Click
Sep25 250515 508.00 509.63 505.00 505.75 -3.00 38 766 +24 Hover/Click
Total Volume and Open Interest 43,627 134,907 +73  
New Zealand Dollar(CME) Weekly Monthly
Jun25 250515 59.0700 59.2200 58.6700 58.7800 -0.2700 31,915 61,092 +489 Hover/Click
Sep25 250515 59.2500 59.4000 58.8700 58.9700 -0.2700 3 138 +2 Hover/Click
Total Volume and Open Interest 31,918 61,248 +491  
Brazilian Real(CME) Weekly Monthly
Jun25 250515 177.05 177.40 174.90 175.35 -1.85 37,644 92,744 -3,968 Hover/Click
Jul25 250515 175.75 176.25 173.80 174.15 -1.90 85 509 +25  
Aug25 250515 173.60 173.60 172.90 172.90 -1.90 0 1 +0  
Sep25 250515 171.65 171.65 171.65 171.65 -1.90       Hover/Click
Total Volume and Open Interest 37,729 93,254 -3,943  
Bitcoin RR(CME) Weekly Monthly
May25 250515 103945 104590 101705 103500 -120 6,062 19,242 -371 Hover/Click
Jun25 250515 104470 105160 102315 104110 -125 2,398 9,536 +684 Hover/Click
Jul25 250515 105090 105760 102950 104720 -130 23 446 +7 Hover/Click
Aug25 250515 105360 106355 103645 105360 -135 0 65 +0 Hover/Click
Sep25 250515 105890 106885 104255 105890 -135 0 84 +0 Hover/Click
Total Volume and Open Interest 8,483 29,390 +320  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250515 112~100 113~170 111~290 113~020 +0~220 398,547 1,776,354 -12,831 Hover/Click
Sep25 250515 111~310 113~060 111~190 112~240 +0~220 12,132 48,385 +7,899 Hover/Click
Dec25 250515 111~160 112~250 111~120 112~120 +0~220 125 158 +15 Hover/Click
Total Volume and Open Interest 410,804 1,824,897 -4,917  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250515 109~210 110~135 109~185 110~080 +0~170 1,793,275 4,905,591 -40,741 Hover/Click
Sep25 250515 109~225 110~145 109~190 110~090 +0~175 56,817 239,704 +28,771 Hover/Click
Dec25 250515 109~170 110~095 109~170 110~055 +0~175 10 110 +1 Hover/Click
Total Volume and Open Interest 1,850,102 5,145,405 -11,969  
5-Year T-Notes(CBOT) Weekly Monthly
Jun25 250515 107~090 107~252 107~082 107~216 +0~120 1,356,775 6,832,730 +23 Hover/Click
Sep25 250515 107~114 107~284 107~110 107~250 +0~124 153,934 392,388 +73,074 Hover/Click
Dec25 250515 107~284 107~284 107~284 107~284 +0~160       Hover/Click
Total Volume and Open Interest 1,510,709 7,225,118 +73,097  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250515 103~067 103~125 103~065 103~113 +0~045 799,298 4,064,777 -4,472 Hover/Click
Sep25 250515 103~145 103~213 103~145 103~200 +0~053 38,473 95,122 +14,391 Hover/Click
Dec25 250515 103~254 103~254 103~254 103~254 +0~095       Hover/Click
Total Volume and Open Interest 837,771 4,159,899 +9,919  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250515 95.860 95.870 95.850 95.860 -0.005 67,512 301,122 -3,246  
Sep25 250515 96.055 96.095 96.050 96.070 unch 110,369 288,745 +3,379  
Dec25 250515 96.230 96.275 96.215 96.255 +0.015 158,345 415,842 +20,066  
Mar26 250515 96.300 96.355 96.290 96.335 +0.020 72,915 230,061 +9,366  
Jun26 250515 96.325 96.380 96.310 96.365 +0.030 61,677 252,261 +4,379  
Sep26 250515 96.330 96.385 96.315 96.370 +0.035 58,769 180,469 +4,631  
Dec26 250515 96.320 96.380 96.305 96.365 +0.035 64,903 196,488 +15,127  
Mar27 250515 96.305 96.355 96.285 96.345 +0.035 43,618 106,352 +1,530  
Jun27 250515 96.285 96.330 96.260 96.320 +0.035 31,165 74,267 -4,176  
Sep27 250515 96.250 96.300 96.230 96.290 +0.035 23,725 61,605 -1,175  
Dec27 250515 96.215 96.265 96.195 96.255 +0.035 16,615 65,262 -625  
Mar28 250515 96.160 96.225 96.155 96.215 +0.035 12,129 49,238 +668  
Jun28 250515 96.140 96.190 96.120 96.180 +0.035 7,182 26,468 +466  
Sep28 250515 96.090 96.150 96.085 96.145 +0.035 4,234 22,256 +353  
Dec28 250515 96.055 96.120 96.045 96.105 +0.035 5,985 20,689 +561  
Mar29 250515 96.010 96.070 96.005 96.065 +0.035 2,715 14,007 +443  
Jun29 250515 95.970 96.035 95.960 96.020 +0.035 1,876 14,455 -420  
Sep29 250515 95.920 95.990 95.920 95.975 +0.035 1,102 13,846 -83  
Total Volume and Open Interest 775,428 2,666,428 +76,877  
Ultra T-Bond(CBOT)
Jun25 250515 115~18 117~02 115~00 116~15 +0~28 319,774 1,904,365 +11,313  
Sep25 250515 115~11 116~28 114~26 116~09 +0~28 11,268 18,522 +9,939  
Dec25 250515 117~15 117~15 117~15 117~15 +0~28        
Total Volume and Open Interest 331,042 1,922,887 +21,252  
Ultra 10-Yr T-Note(CBOT)
Jun25 250515 111~190 112~170 111~150 112~100 +0~205 550,174 2,294,224 -17,080  
Sep25 250515 111~150 112~130 111~120 112~065 +0~205 17,187 27,026 +12,262  
Dec25 250515 112~175 112~175 112~175 112~175 +0~205        
Total Volume and Open Interest 567,361 2,321,250 -4,818  
30 Day Federal Funds(CBOT)
May25 250515 95.673 95.673 95.670 95.673 unch 20,904 738,700 +7,612  
Jun25 250515 95.680 95.685 95.680 95.685 unch 14,339 267,862 -166  
Jul25 250515 95.695 95.700 95.695 95.700 unch 28,959 370,473 -4,983  
Aug25 250515 95.770 95.780 95.770 95.775 +0.005 82,939 238,468 +22,686  
Sep25 250515 95.830 95.850 95.825 95.840 +0.015 9,341 78,766 +297  
Oct25 250515 95.910 95.940 95.905 95.930 +0.025 38,282 118,232 -686  
Total Volume and Open Interest 248,347 2,057,180 +30,230  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250515 139.39 139.41 138.97 139.29 -0.05 1,781 7,089 -739 Hover/Click
Sep25 250515 138.76 138.76 138.76 138.76 -0.05 0 13 +0 Hover/Click
Dec25 250515 138.76 138.76 138.76 138.76 -0.05       Hover/Click
Total Volume and Open Interest 1,781 7,102 -739  
Euro-Buxl(EUREX)
Jun25 250515 117.82 120.02 117.74 119.48 +1.24 124,401 272,935 -3,072  
Sep25 250515 117.26 119.24 117.26 118.80 +1.20 545 1,615 +452  
Dec25 250515 118.24 118.24 118.24 118.24 +0.94        
Total Volume and Open Interest 124,946 274,550 -2,620  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250515 129.15 130.15 129.13 129.93 +0.54 1,001,962 1,473,700 -29,142 Hover/Click
Sep25 250515 129.00 129.91 128.99 129.72 +0.55 1,307 5,130 +1,146 Hover/Click
Dec25 250515 128.75 128.75 128.75 128.75 +0.50 0 4 +0 Hover/Click
Total Volume and Open Interest 1,003,269 1,478,834 -27,996  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250515 118.07 118.58 118.06 118.46 +0.27 770,192 1,411,431 +6,976 Hover/Click
Sep25 250515 117.46 117.46 117.46 117.46 +0.27 0 3,074 -201 Hover/Click
Dec25 250515 118.40 118.40 118.40 118.40 +0.32       Hover/Click
Total Volume and Open Interest 770,192 1,414,505 +6,775  
Euro-Schatz(EUREX)
Jun25 250515 107.10 107.22 107.09 107.20 +0.07 552,565 2,341,710 -56,037  
Sep25 250515 107.25 107.25 107.24 107.24 +0.08 0 2,804 +0  
Dec25 250515 107.77 107.77 107.77 107.77 +0.11        
Total Volume and Open Interest 552,565 2,344,514 -56,037  
3-Mth Euribor(EUREX)
Jun25 250515 97.945 97.965 97.945 97.965 +0.015 6,612 41,525 +173  
Sep25 250515 98.080 98.135 98.080 98.125 +0.025 31,082 33,841 +6,424  
Dec25 250515 98.155 98.215 98.155 98.205 +0.030 3,022 31,859 +184  
Total Volume and Open Interest 158,063 255,761 +8,098  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250515 91~07 91~20 91~01 91~15 +0~13 286,818 1,072,145 +3,667 Hover/Click
Sep25 250515 91~03 91~20 91~03 91~15 +0~13 914 954 +849 Hover/Click
Total Volume and Open Interest 287,732 1,073,099 +4,516  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250515 97.945 97.970 97.940 97.965 +0.020 143,622 849,506 -659  
Sep25 250515 98.090 98.135 98.080 98.120 +0.025 183,919 747,560 -2,995  
Dec25 250515 98.150 98.220 98.150 98.200 +0.030 189,128 676,529 -5,003  
Total Volume and Open Interest 1,677,614 5,186,723 -5,115  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250515 96.23 96.24 96.19 96.21 -0.03 33,459 314,410 -14,565  
Sep25 250515 96.47 96.48 96.41 96.43 -0.04 58,572 287,203 -8,108  
Dec25 250515 96.60 96.61 96.52 96.57 -0.03 43,496 307,709 -1,098  
Mar26 250515 96.65 96.66 96.57 96.61 -0.04 18,655 201,845 +857  
Jun26 250515 96.66 96.67 96.57 96.61 -0.05 15,194 168,222 -1,080  
Sep26 250515 96.64 96.65 96.55 96.59 -0.05 11,610 101,713 -1,501  
Dec26 250515 96.60 96.60 96.49 96.55 -0.05 6,639 78,369 -1,073  
Mar27 250515 96.53 96.54 96.43 96.49 -0.05 4,126 45,327 +92  
Jun27 250515 96.46 96.46 96.37 96.41 -0.05 24 5,563 -40  
Sep27 250515 96.34 96.34 96.34 96.34 -0.05 0 1,353 -24  
Total Volume and Open Interest 191,780 1,512,779 -26,540  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250515 95.53 95.54 95.42 95.47 -0.06 279,233 1,182,184 -9,111  
Sep25 250515 95.47 95.47 95.47 95.47 -0.06        
Total Volume and Open Interest 279,233 1,182,184 -9,111  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250515 96.39 96.39 96.28 96.33 -0.06 299,242 1,017,860 -22,282  
Sep25 250515 96.33 96.33 96.33 96.33 -0.06        
Total Volume and Open Interest 299,242 1,017,860 -22,282  
Gold(CMX) Weekly Monthly
Jun25 250515 3180.8 3244.3 3123.3 3226.6 +38.3 233,929 196,781 -7,623 Hover/Click
Aug25 250515 3209.2 3271.9 3151.0 3254.1 +38.1 24,063 173,413 +6,368 Hover/Click
Oct25 250515 3240.4 3298.4 3178.0 3281.2 +38.0 1,530 14,335 -12 Hover/Click
Dec25 250515 3267.5 3325.1 3205.8 3307.9 +37.6 3,303 41,469 +424 Hover/Click
Feb26 250515 3298.0 3333.9 3234.0 3333.9 +37.3 1,065 6,535 +408 Hover/Click
Apr26 250515 3300.0 3373.3 3300.0 3357.3 +37.1 335 1,670 +81 Hover/Click
Jun26 250515 3380.9 3380.9 3380.9 3380.9 +37.0 12 444 +0 Hover/Click
Aug26 250515 3404.6 3404.6 3404.6 3404.6 +36.9 7 77 +1 Hover/Click
Oct26 250515 3427.5 3427.5 3427.5 3427.5 +36.9 5 9 +0 Hover/Click
Dec26 250515 3407.7 3450.7 3374.7 3450.7 +36.9 5 61 -1 Hover/Click
Feb27 250515 3476.1 3476.1 3476.1 3476.1 +36.9 0 29 +0 Hover/Click
Apr27 250515 3497.1 3497.1 3497.1 3497.1 +36.9       Hover/Click
Total Volume and Open Interest 269,028 441,565 +723  
Silver(CMX) Weekly Monthly
May25 250515 3248.1 3248.1 3248.1 3248.1 +25.5 57 607 +1 Hover/Click
Jul25 250515 3239.5 3282.0 3178.0 3268.0 +23.6 47,792 105,095 -676 Hover/Click
Sep25 250515 3269.0 3311.0 3210.0 3298.1 +23.2 1,606 16,791 +8 Hover/Click
Dec25 250515 3307.5 3349.5 3250.0 3339.3 +22.2 773 9,908 +124 Hover/Click
Mar26 250515 3345.5 3382.5 3297.5 3377.5 +21.0 53 1,656 -3 Hover/Click
May26 250515 3401.5 3401.5 3401.5 3401.5 +20.5 6 270 +1 Hover/Click
Jul26 250515 3415.0 3425.9 3415.0 3425.9 +20.5 0 38 +0 Hover/Click
Total Volume and Open Interest 51,136 137,704 -558  
Platinum(NYMEX) Weekly Monthly
Jul25 250515 982.0 995.9 968.5 995.4 +14.2 23,490 64,674 +64 Hover/Click
Oct25 250515 991.3 1005.0 978.8 1004.6 +13.7 931 10,195 +113 Hover/Click
Jan26 250515 1000.1 1012.5 987.0 1012.5 +13.3 186 915 -16 Hover/Click
Apr26 250515 1007.3 1019.8 995.0 1019.8 +13.0 36 89 -3 Hover/Click
Total Volume and Open Interest 24,697 76,142 +165  
Palladium(NYMEX) Weekly Monthly
Jun25 250515 953.50 975.50 937.50 967.00 +13.50 4,852 13,830 -443 Hover/Click
Sep25 250515 960.50 982.00 946.50 974.30 +13.10 955 6,834 +205 Hover/Click
Dec25 250515 982.40 982.40 982.40 982.40 +12.90 19 127 +15 Hover/Click
Total Volume and Open Interest 5,826 20,822 -223  
Copper(CMX) Weekly Monthly
May25 250515 460.50 465.10 454.45 464.45 +3.35 940 2,066 -230 Hover/Click
Jul25 250515 464.35 470.75 457.15 468.35 +3.30 30,435 102,830 -815 Hover/Click
Sep25 250515 468.85 475.60 462.50 473.40 +3.30 5,826 32,722 +874 Hover/Click
Dec25 250515 475.15 481.50 469.25 479.70 +3.10 3,260 31,495 +788 Hover/Click
Mar26 250515 482.55 487.20 475.20 485.25 +2.80 817 8,856 +90 Hover/Click
Total Volume and Open Interest 42,713 196,532 +692  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250515 42090 42453 41841 42385 +268 64,352 76,433 -282 Hover/Click
Sep25 250515 42378 42771 42168 42708 +270 60 631 +1 Hover/Click
Dec25 250515 42800 43019 42505 43015 +268 0 165 +0 Hover/Click
Mar26 250515 43319 43319 42921 43319 +268 1 6 +1 Hover/Click
Total Volume and Open Interest 64,413 77,235 -280  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250515 42106 42455 41840 42385 +268 92,577 29,414 +99 Hover/Click
Sep25 250515 42410 42776 42168 42708 +270 483 967 -47 Hover/Click
Dec25 250515 42651 43072 42505 43015 +268 6 49 +0 Hover/Click
Mar26 250515 43100 43319 42921 43319 +268 1 1 +1 Hover/Click
Total Volume and Open Interest 93,067 30,431 +53  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250515 5904.00 5944.50 5867.00 5933.25 +24.75 1,207,202 2,054,637 -17,640 Hover/Click
Sep25 250515 5955.50 5997.25 5920.00 5986.75 +25.50 7,416 49,656 +2,073 Hover/Click
Dec25 250515 5990.00 6045.75 5971.00 6037.25 +24.75 159 4,684 +119 Hover/Click
Mar26 250515 6090.50 6090.50 6060.25 6090.50 +28.00 170 809 +170 Hover/Click
Total Volume and Open Interest 1,214,947 2,110,612 -15,278  
e-Micro S&P 500(CME) Weekly Monthly
Jun25 250515 5904.25 5944.50 5867.00 5933.25 +24.75 1,102,446 159,013 -2,844 Hover/Click
Sep25 250515 5950.75 5997.50 5918.00 5986.75 +25.50 2,076 5,038 +29 Hover/Click
Dec25 250515 6001.50 6047.75 5975.00 6037.25 +24.75 56 381 +3 Hover/Click
Mar26 250515 6090.50 6090.50 6058.75 6090.50 +28.00 6 22 -2 Hover/Click
Total Volume and Open Interest 1,104,584 164,460 -2,814  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun25 250515 21379.75 21529.75 21192.00 21400.25 +7.75 513,593 290,051 +9,074 Hover/Click
Sep25 250515 21606.25 21745.75 21410.75 21618.25 +8.50 866 2,631 +55 Hover/Click
Dec25 250515 21828.75 21948.00 21633.75 21828.75 +12.75 32 110 +13 Hover/Click
Total Volume and Open Interest 514,492 292,809 +9,142  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250515 21382.00 21529.75 21192.25 21400.25 +7.75 1,427,105 234,919 +1,431 Hover/Click
Sep25 250515 21599.00 21746.00 21410.00 21618.25 +8.50 3,575 4,277 -182 Hover/Click
Dec25 250515 21782.00 21949.50 21628.50 21828.75 +12.75 79 253 -5 Hover/Click
Total Volume and Open Interest 1,430,759 239,472 +1,244  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun25 250515 3056.70 3068.70 3035.20 3064.10 +6.50 6,547 39,455 -83 Hover/Click
Sep25 250515 3085.60 3085.60 3065.30 3085.60 +4.00       Hover/Click
Dec25 250515 3108.40 3108.40 3108.40 3108.40 +4.00       Hover/Click
Total Volume and Open Interest 6,547 39,455 -83  
Volatility Index(CBOE)
May25 250515 18.85 19.25 18.19 18.23 -0.55 43,303 63,179 -8,333  
Jun25 250515 19.80 20.15 19.40 19.46 -0.28 61,006 115,264 +8,589  
Jul25 250515 20.20 20.48 19.90 19.98 -0.15 17,640 45,214 +890  
Aug25 250515 20.40 20.62 20.15 20.20 -0.10 6,822 21,348 +488  
Total Volume and Open Interest 136,503 277,649 +1,505  
S & P 600(CME)
Jun25 250515 1303.80 1315.10 1301.40 1314.50 +7.10 0 781 +0  
Sep25 250515 1330.30 1330.30 1330.30 1330.30 +6.80        
Total Volume and Open Interest 0 781 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250515 2088.70 2105.90 2074.30 2101.40 +12.20 148,960 436,109 -3,850 Hover/Click
Sep25 250515 2100.20 2122.70 2092.10 2118.50 +12.20 69 3,203 -2 Hover/Click
Dec25 250515 2138.30 2138.30 2115.60 2133.10 +8.90 0 115 +0 Hover/Click
Total Volume and Open Interest 149,029 439,427 -3,852  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250515 2086.20 2105.80 2074.20 2101.40 +12.20 43,634 41,423 -1,301 Hover/Click
Sep25 250515 2104.10 2122.90 2091.20 2118.50 +12.20 222 731 -5 Hover/Click
Dec25 250515 2119.00 2133.10 2110.00 2133.10 +8.90 0 24 +0 Hover/Click
Total Volume and Open Interest 43,856 42,179 -1,306  
Nikkei 225(CME)
Jun25 250515 37660 37920 37640 37810 +45 3,405 9,324 +51  
Sep25 250515 37780 37860 37780 37780 +25 0 4 +0  
Total Volume and Open Interest 3,405 9,328 +51  
Nikkei 225(SGX) Weekly Monthly
Jun25 250515 38195 38245 37580 37695 -485 20,335 79,692 +1,562  
Sep25 250515 37710 37710 37695 37695 -485 3 404 +1  
Dec25 250515 37445 37445 37445 37445 -500 134 1,815 -134  
Total Volume and Open Interest 20,472 83,469 +1,429  
Nikkei 225 Mini(JPX)
Jun25 250515 38170 38200 37595 37710 -430 539,820 347,952 -6,861  
Sep25 250515 38160 38185 37590 37750 -380 22,111 13,191 +357  
Dec25 250515 37965 37965 37365 37460 -450 2,625 4,407 +477  
Total Volume and Open Interest 569,068 379,587 -5,731  
Nikkei 225(JPX)
Jun25 250515 38170 38200 37600 37710 -430 30,640 168,599 -950  
Sep25 250515 38150 38150 37610 37750 -380 317 6,388 -593  
Dec25 250515 37530 37570 37460 37460 -450 4 22,065 -433  
Total Volume and Open Interest 30,963 221,837 -1,977  
Nikkei 225(CME) Yen
Jun25 250515 37615 37875 37590 37755 +35 20,664 40,006 +1,087  
Sep25 250515 37730 37815 37595 37730 +20 2 761 -2  
Dec25 250515 37725 37725 37725 37725 +5        
Total Volume and Open Interest 20,666 40,767 +1,085  
Nikkei 225(CME) e-Mini Yen
Jun25 250515 37755 37755 37755 37755 +35        
Sep25 250515 37730 37730 37730 37730 +20        
Dec25 250515 37725 37725 37725 37725 +5        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250515 7803.5 7867.0 7799.0 7854.5 +16.5 77,244 135,434 -23,878  
Jun25 250515 7752.5 7817.5 7749.5 7805.0 +16.5 62,678 85,493 +55,451  
Jul25 250515 7815.0 7815.0 7815.0 7815.0 +16.5        
Sep25 250515 7845.5 7845.5 7845.5 7845.5 +16.5        
Dec25 250515 7856.0 7856.0 7856.0 7856.0 +14.5        
Mar26 250515 7890.5 7890.5 7890.5 7890.5 +13.5        
Total Volume and Open Interest 139,922 220,927 +31,573  
Hang Seng Index(HKFE) Weekly Monthly
May25 250515 23528 23651 23314 23383 -134 106,330 102,232 +2,777  
Jun25 250515 23456 23532 23213 23274 -139 743 7,134 +120  
Jul25 250515 23314 23314 23314 23314 -134        
Total Volume and Open Interest 107,296 113,901 +3,005  
DAX(EUREX) Weekly Monthly
Jun25 250515 23551.0 23805.0 23411.0 23758.0 +171.0 29,011 49,016 +778  
Sep25 250515 23625.0 23891.0 23617.0 23891.0 +172.0 7 28 +0  
Dec25 250515 24021.0 24021.0 24021.0 24021.0 +168.0 0 3 +0  
Total Volume and Open Interest 29,018 49,047 +778  
Mini-DAX(EUREX)
Jun25 250515 23566.0 23804.0 23411.0 23758.0 +171.0 33,469 9,586 +851  
Sep25 250515 23639.0 23895.0 23639.0 23891.0 +172.0 10 53 +3  
Dec25 250515 24021.0 24021.0 24021.0 24021.0 +168.0 0 1 +0  
Total Volume and Open Interest 33,479 9,640 +854  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250515 5388 5415 5355 5401 +11 521,074 2,354,544 -32,424  
Sep25 250515 5405 5428 5380 5422 +11 523 8,649 +352  
Dec25 250515 5430 5430 5430 5430 +12 0 8,504 +0  
Total Volume and Open Interest 521,597 2,374,048 -32,072  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250515 12053 12216 12029 12192 +108 18,617 154,634 -1,095  
Sep25 250515 12044 12194 12044 12194 +108 0 72 -5  
Dec25 250515 12192 12192 12192 12192 +108 0 17 +0  
Total Volume and Open Interest 18,617 154,724 -1,100  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250515 8570.00 8663.50 8548.00 8641.50 +71.00 64,139 381,152 -2,460  
Sep25 250515 8645.00 8679.00 8645.00 8662.50 +71.50 4 160 +2  
Dec25 250515 8697.00 8697.00 8697.00 8697.00 +71.50        
Total Volume and Open Interest 64,143 381,312 -2,458  
SPI 200(SFE) Weekly Monthly
Jun25 250515 8310.0 8332.0 8253.0 8331.0 +24.0 33,689 211,735 -854  
Sep25 250515 8310.0 8310.0 8310.0 8310.0 +24.0 20 484 +8  
Dec25 250515 8347.0 8347.0 8347.0 8347.0 +24.0        
Total Volume and Open Interest 34,639 213,719 +11  
FTSE MIB(ISE)
Jun25 250515 39640.00 39930.00 39500.00 39843.00 +54.00 12,284 116,636 +254  
Sep25 250515 39585.00 39820.00 39585.00 39820.00 +54.00 0 133 +0  
Dec25 250515 39543.00 39543.00 39543.00 39543.00 +54.00 0 3 +0  
Total Volume and Open Interest 12,284 116,772 +254  
KOSPI 200(KFE)
Jun25 250515 351.00 352.70 348.80 349.35 -2.65 176,922 264,332 +6,746  
Sep25 250515 351.40 353.05 349.50 349.85 -2.95 564 13,145 +487  
Dec25 250515 352.05 353.45 350.50 350.50 -3.55 0 9,989 +546  
Total Volume and Open Interest 177,986 295,353 +8,278  
GSCI(CME) Weekly Monthly
Jun25 250515 531.25 533.80 529.75 532.25 -6.35 20 341 +1  
Jul25 250515 534.75 534.75 534.75 534.75 -6.35        
Aug25 250515 537.25 537.25 537.25 537.25          
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