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 Fri May 16, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul25 250516 1052.50 1059.75 1047.25 1050.00 -1.25 124,910 365,783 +2,156 Hover/Click
Aug25 250516 1047.50 1055.25 1044.00 1046.25 -1.00 24,850 49,156 +2,060 Hover/Click
Sep25 250516 1030.00 1037.00 1024.75 1029.50 unch 14,712 48,846 +1,126 Hover/Click
Nov25 250516 1035.50 1043.00 1030.75 1035.50 +0.25 60,133 225,228 +3,100 Hover/Click
Jan26 250516 1046.50 1054.50 1042.50 1047.00 +0.25 17,676 65,303 +1,328 Hover/Click
Mar26 250516 1052.75 1060.50 1048.75 1053.50 +0.50 10,280 39,578 +1,504 Hover/Click
May26 250516 1061.00 1068.50 1057.25 1061.75 +0.75 4,493 15,719 +464 Hover/Click
Jul26 250516 1068.50 1077.00 1065.50 1069.75 +0.50 2,769 15,563 +11 Hover/Click
Aug26 250516 1065.50 1070.00 1060.25 1063.75 unch 93 469 +24 Hover/Click
Sep26 250516 1042.25 1043.75 1042.25 1042.25 -1.00 14 427 +6 Hover/Click
Nov26 250516 1038.00 1045.00 1034.75 1037.75 -1.00 767 7,696 +240 Hover/Click
Jan27 250516 1051.50 1054.75 1045.75 1048.25 -1.00 38 402 +25 Hover/Click
Mar27 250516 1049.00 1050.75 1049.00 1049.00 -1.00 4 53 +0 Hover/Click
May27 250516 1054.25 1054.25 1054.25 1054.25 -1.00 4 18 +2 Hover/Click
Total Volume and Open Interest 260,744 834,539 +12,041  
Soybean Meal(CBOT) Weekly Monthly
Jul25 250516 296.50 297.80 291.30 291.90 -4.50 70,139 290,947 -2,893 Hover/Click
Aug25 250516 300.00 301.30 295.10 295.50 -4.50 17,013 46,117 +2,838 Hover/Click
Sep25 250516 302.70 303.90 298.10 298.30 -4.40 11,937 42,203 +1,119 Hover/Click
Oct25 250516 304.00 304.90 299.70 300.00 -3.80 7,451 30,924 +1,976 Hover/Click
Dec25 250516 307.50 308.50 303.90 304.30 -3.00 27,070 121,740 +1,712 Hover/Click
Jan26 250516 310.30 310.60 306.40 306.80 -2.60 4,971 19,249 +733 Hover/Click
Mar26 250516 312.80 313.10 309.40 310.00 -2.00 1,875 16,769 +167 Hover/Click
May26 250516 315.30 315.90 312.70 313.40 -1.50 2,334 10,064 +198 Hover/Click
Jul26 250516 318.40 319.50 316.40 316.80 -1.60 1,477 5,451 +308 Hover/Click
Aug26 250516 316.80 319.50 316.80 317.10 -1.40 144 1,453 +30 Hover/Click
Total Volume and Open Interest 144,674 589,304 +6,263  
Soybean Oil(CBOT) Weekly Monthly
Jul25 250516 48.59 49.76 47.63 48.93 -0.39 93,100 254,623 +3,784 Hover/Click
Aug25 250516 48.79 49.91 47.82 49.11 -0.31 17,688 54,202 +706 Hover/Click
Sep25 250516 48.90 49.94 47.91 49.19 -0.22 14,671 41,813 +77 Hover/Click
Oct25 250516 48.86 49.91 47.93 49.19 -0.12 7,503 29,051 +1,206 Hover/Click
Dec25 250516 49.00 50.08 48.12 49.38 -0.04 37,375 158,464 +2,122 Hover/Click
Jan26 250516 48.93 50.04 48.14 49.40 +0.09 9,298 21,381 +219 Hover/Click
Mar26 250516 48.84 49.87 48.06 49.28 +0.21 6,569 15,389 +308 Hover/Click
May26 250516 48.75 49.76 48.02 49.20 +0.30 4,308 7,422 +412 Hover/Click
Jul26 250516 48.75 49.66 47.99 49.11 +0.34 3,514 6,201 +35 Hover/Click
Aug26 250516 48.83 49.20 48.83 48.83 +0.26 257 864 -12 Hover/Click
Total Volume and Open Interest 194,755 593,537 +8,541  
Canola(WCE) Weekly Monthly
Jul25 250516 692.8 716.4 691.9 702.7 +8.3 29,963 139,777 -4,082 Hover/Click
Nov25 250516 668.0 683.0 664.1 673.7 +5.7 24,624 84,418 +3,955 Hover/Click
Jan26 250516 675.0 689.6 671.6 681.2 +5.9 3,918 17,334 +974 Hover/Click
Mar26 250516 681.3 695.7 678.6 688.1 +6.2 1,305 5,205 +304 Hover/Click
May26 250516 685.4 700.8 685.1 693.8 +6.1 206 2,788 -20 Hover/Click
Jul26 250516 690.0 704.8 688.9 698.5 +6.2 97 2,894 -40 Hover/Click
Total Volume and Open Interest 60,163 252,698 +1,141  
Corn(CBOT) Weekly Monthly
Jul25 250516 449.00 451.50 442.75 443.50 -5.00 177,064 675,892 +1,507 Hover/Click
Sep25 250516 426.00 427.75 420.75 421.50 -3.50 62,791 307,374 +3,600 Hover/Click
Dec25 250516 440.00 441.50 434.50 435.50 -3.25 76,173 466,695 +3,688 Hover/Click
Mar26 250516 454.75 456.25 449.50 450.50 -3.00 18,026 71,499 -532 Hover/Click
May26 250516 463.50 464.50 458.25 459.00 -3.00 4,717 25,509 +294 Hover/Click
Jul26 250516 467.25 469.00 462.75 463.75 -2.75 3,531 23,064 +65 Hover/Click
Sep26 250516 454.00 455.50 449.75 450.50 -3.25 320 3,448 -45 Hover/Click
Dec26 250516 458.75 459.75 453.75 454.75 -3.25 1,152 21,042 -84 Hover/Click
Mar27 250516 467.75 470.50 465.50 466.00 -3.25 4 2,280 -2 Hover/Click
May27 250516 472.00 472.00 472.00 472.00 -3.25 2 221 +2 Hover/Click
Total Volume and Open Interest 343,789 1,597,819 +8,390  
Wheat(CBOT) Weekly Monthly
Jul25 250516 533.50 533.50 523.50 525.00 -7.75 62,950 269,074 -788 Hover/Click
Sep25 250516 546.00 547.25 537.75 539.00 -7.50 21,884 108,164 +1,674 Hover/Click
Dec25 250516 568.50 569.00 559.25 560.75 -7.25 13,843 76,760 +1,291 Hover/Click
Mar26 250516 587.75 588.25 578.50 580.25 -6.75 3,354 18,797 +176 Hover/Click
May26 250516 597.00 598.50 590.50 592.00 -5.75 1,691 4,954 +164 Hover/Click
Jul26 250516 605.00 605.75 598.25 600.00 -5.00 1,085 3,241 +381 Hover/Click
Total Volume and Open Interest 105,109 484,387 +2,900  
Wheat(KCBT) Weekly Monthly
Jul25 250516 528.00 530.25 516.00 516.50 -11.75 38,426 169,365 -1,026 Hover/Click
Sep25 250516 543.00 544.00 530.50 530.50 -11.50 16,014 63,032 +2,882 Hover/Click
Dec25 250516 564.75 566.50 553.00 553.00 -11.50 7,204 45,981 +645 Hover/Click
Mar26 250516 584.50 585.75 573.00 573.00 -10.75 1,703 12,804 +390 Hover/Click
May26 250516 594.25 596.00 583.75 584.00 -10.00 898 4,055 +210 Hover/Click
Jul26 250516 596.50 602.50 591.75 591.75 -9.00 164 754 +52 Hover/Click
Sep26 250516 603.00 603.00 603.00 603.00 -8.50 38 118 +14 Hover/Click
Total Volume and Open Interest 64,489 296,188 +3,188  
Wheat(MGE) Weekly Monthly
Jul25 250516 580.00 582.75 572.75 573.25 -6.75 11,339 43,643 +1,193 Hover/Click
Sep25 250516 594.25 595.75 586.50 587.25 -5.75 4,550 16,922 +420 Hover/Click
Dec25 250516 613.25 614.25 605.50 606.25 -5.50 2,065 12,535 +593 Hover/Click
Mar26 250516 626.75 627.75 624.50 624.50 -6.00 905 3,005 +292 Hover/Click
May26 250516 642.75 643.00 634.75 634.75 -5.75 448 239 +142 Hover/Click
Jul26 250516 645.00 645.00 645.00 645.00 -5.25 224 90 +58 Hover/Click
Total Volume and Open Interest 19,749 76,593 +2,848  
Oats(CBOT) Weekly Monthly
Jul25 250516 340.50 343.75 337.25 342.50 +2.50 208 2,352 +48 Hover/Click
Sep25 250516 331.25 336.00 331.00 336.00 +2.75 30 80 +1 Hover/Click
Dec25 250516 334.00 335.50 334.00 335.50 +0.75 60 354 +45 Hover/Click
Mar26 250516 338.50 338.50 338.50 338.50 +0.75 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 +0.44 123 162 +67 Hover/Click
Jul25 250516 12.91 12.95 12.72 12.81 -0.10 891 10,265 +110 Hover/Click
Sep25 250516 13.02 13.18 12.99 13.04 -0.07 76 1,574 +18 Hover/Click
Nov25 250516 13.25 13.25 13.18 13.18 -0.06 7 101 +5 Hover/Click
Total Volume and Open Interest 974 11,956 -29  
Live Cattle(CME) Weekly Monthly
Jun25 250516 211.500 212.880 210.750 212.235 +1.050 53,209 83,625 -8,619 Hover/Click
Aug25 250516 206.200 207.350 205.400 206.750 +0.900 51,097 142,465 +11,899 Hover/Click
Oct25 250516 202.900 204.500 202.300 203.985 +1.300 21,116 76,754 +2,605 Hover/Click
Dec25 250516 203.050 204.630 202.330 204.285 +1.235 12,007 52,617 +1,836 Hover/Click
Feb26 250516 203.130 204.600 202.435 204.330 +1.030 3,703 16,594 +313 Hover/Click
Apr26 250516 203.350 204.450 202.400 204.185 +0.855 1,115 10,801 +172 Hover/Click
Total Volume and Open Interest 142,709 388,176 +8,313  
Feeder Cattle(CME) Weekly Monthly
May25 250516 296.650 297.800 296.150 296.850 +0.665 2,717 5,340 -396 Hover/Click
Aug25 250516 295.835 298.630 295.500 297.600 +1.765 10,106 41,988 +285 Hover/Click
Sep25 250516 294.550 297.100 294.085 296.285 +1.655 4,214 14,019 +85 Hover/Click
Oct25 250516 292.230 294.730 291.800 293.900 +1.365 2,068 7,511 +125 Hover/Click
Nov25 250516 290.185 292.150 289.185 291.335 +1.150 1,274 5,662 +100 Hover/Click
Jan26 250516 285.035 287.050 284.500 286.250 +0.770 630 2,643 +139 Hover/Click
Mar26 250516 282.100 284.100 281.650 283.250 +0.700 186 487 +3 Hover/Click
Total Volume and Open Interest 21,251 77,816 +347  
Lean Hogs(CME) Weekly Monthly
Jun25 250516 100.880 101.600 100.100 100.330 -0.370 21,966 51,066 -3,420 Hover/Click
Jul25 250516 104.130 105.180 103.800 104.180 +0.050 20,461 77,587 +2,846 Hover/Click
Aug25 250516 103.350 104.380 103.230 103.630 +0.280 11,661 44,329 +235 Hover/Click
Oct25 250516 86.500 87.000 86.450 86.900 +0.220 7,969 53,570 +1,580 Hover/Click
Dec25 250516 78.680 78.800 78.300 78.780 unch 6,708 40,977 +1,424 Hover/Click
Feb26 250516 81.500 81.580 81.230 81.580 -0.050 2,589 14,420 +466 Hover/Click
Apr26 250516 84.880 85.030 84.700 84.900 -0.150 1,753 6,143 +832 Hover/Click
May26 250516 87.800 87.800 87.800 87.800 +0.020 0 44 +0  
Total Volume and Open Interest 73,193 290,083 +774  
Class III Milk(CME) Weekly Monthly
May25 250516 18.62 18.63 18.55 18.58 -0.02 163 4,555 +11 Hover/Click
Jun25 250516 19.46 19.80 19.05 19.23 -0.15 531 4,128 -18 Hover/Click
Jul25 250516 19.33 19.62 19.05 19.15 -0.21 248 2,258 +70 Hover/Click
Aug25 250516 19.35 19.40 19.03 19.17 -0.16 152 1,689 +55 Hover/Click
Sep25 250516 19.33 19.36 19.08 19.12 -0.20 58 1,382 +8 Hover/Click
Oct25 250516 19.21 19.27 19.05 19.10 -0.13 19 1,058 +5 Hover/Click
Nov25 250516 18.83 18.89 18.66 18.70 -0.13 53 1,343 -7 Hover/Click
Dec25 250516 18.60 18.60 18.42 18.45 -0.10 2 1,171 +1 Hover/Click
Jan26 250516 18.20 18.20 18.14 18.14 -0.05 0 316 +0 Hover/Click
Feb26 250516 18.01 18.01 17.98 17.98 -0.07 0 315 +0 Hover/Click
Mar26 250516 18.05 18.05 17.98 17.98 -0.04 0 333 +0 Hover/Click
Apr26 250516 18.09 18.09 18.09 18.09 -0.01 0 198 +0 Hover/Click
May26 250516 18.09 18.09 18.09 18.09 -0.01 0 177 +0 Hover/Click
Total Volume and Open Interest 1,226 19,377 +125  
Cocoa(ICE) Weekly Monthly
Jul25 250516 10375 11068 10308 10898 +641 9,773 40,731 -171 Hover/Click
Sep25 250516 9940 10547 9845 10380 +560 6,342 21,952 +759 Hover/Click
Dec25 250516 9187 9883 9186 9706 +574 5,366 24,782 +1,294 Hover/Click
Mar26 250516 8473 9096 8469 8935 +499 2,530 9,574 +583 Hover/Click
May26 250516 8214 8769 8214 8606 +419 469 965 +4 Hover/Click
Jul26 250516 8040 8565 8040 8396 +373 240 783 +43 Hover/Click
Sep26 250516 8028 8355 8028 8223 +352 88 345 -3 Hover/Click
Total Volume and Open Interest 24,834 99,397 +2,506  
Coffee "C"(ICE) Weekly Monthly
May25 250516 384.15 384.15 375.65 376.25 -8.70 31 239 -30 Hover/Click
Jul25 250516 374.00 374.10 362.90 365.65 -9.35 18,589 61,647 -3,359 Hover/Click
Sep25 250516 370.20 370.30 359.90 362.50 -8.85 15,045 38,352 -1,227 Hover/Click
Dec25 250516 364.85 364.85 355.00 357.50 -8.05 6,893 26,757 -293 Hover/Click
Mar26 250516 358.70 358.70 349.40 351.70 -7.50 2,206 11,587 +291 Hover/Click
May26 250516 348.75 349.30 341.65 343.70 -7.20 470 3,904 +31 Hover/Click
Total Volume and Open Interest 43,772 150,044 -4,480  
Orange Juice(ICE) Weekly Monthly
Jul25 250516 273.05 273.25 251.10 251.10 -15.00 711 5,701 -25 Hover/Click
Sep25 250516 268.70 268.75 247.10 247.10 -15.00 187 2,018 -22 Hover/Click
Nov25 250516 255.20 255.20 244.60 244.75 -14.85 80 982 +16 Hover/Click
Jan26 250516 242.80 242.80 242.80 242.80 -14.85 29 327 +15 Hover/Click
Mar26 250516 241.10 241.10 241.10 241.10 -14.85 0 24 +0 Hover/Click
May26 250516 238.50 238.50 238.50 238.50 -14.85 0 11 +0 Hover/Click
Total Volume and Open Interest 1,007 9,065 -16  
Sugar #11(ICE) Weekly Monthly
Jul25 250516 17.67 17.79 17.42 17.52 -0.15 48,769 322,026 -6,047 Hover/Click
Oct25 250516 17.87 17.94 17.61 17.69 -0.14 22,286 166,554 -37 Hover/Click
Mar26 250516 18.22 18.31 18.00 18.07 -0.15 14,301 123,475 +3,385 Hover/Click
May26 250516 17.52 17.63 17.36 17.42 -0.14 6,354 60,199 +1,199 Hover/Click
Jul26 250516 17.33 17.38 17.14 17.19 -0.14 3,034 40,402 +327 Hover/Click
Oct26 250516 17.40 17.43 17.24 17.27 -0.13 1,123 33,337 +12 Hover/Click
Mar27 250516 17.79 17.81 17.61 17.64 -0.13 442 16,365 -35 Hover/Click
May27 250516 17.43 17.43 17.28 17.28 -0.13 404 7,711 -17 Hover/Click
Jul27 250516 17.29 17.29 17.13 17.16 -0.11 194 9,820 +0 Hover/Click
Total Volume and Open Interest 97,027 786,818 -1,184  
London Cocoa(LCE) Weekly Monthly
Jul25 250516 7400 7862 7285 7726 +385 6,418 33,533 -586 Hover/Click
Sep25 250516 7120 7579 7028 7451 +392 3,809 30,008 -448 Hover/Click
Dec25 250516 6540 6995 6434 6897 +437 4,398 30,030 +451 Hover/Click
Mar26 250516 5999 6393 5875 6278 +359 3,604 15,812 -204 Hover/Click
May26 250516 5780 6162 5704 6033 +295 1,447 3,832 -52 Hover/Click
Jul26 250516 5593 6010 5593 5896 +269 393 2,304 +18 Hover/Click
Sep26 250516 5487 5901 5487 5793 +269 196 2,097 +16 Hover/Click
Total Volume and Open Interest 20,303 119,707 -3,266  
London Sugar(LCE) Weekly Monthly
Aug25 250516 495.20 496.50 487.50 490.10 -2.90 8,723 49,940 -1,313 Hover/Click
Oct25 250516 491.50 492.70 484.80 486.80 -2.50 4,433 17,664 +133 Hover/Click
Dec25 250516 492.10 492.10 483.70 486.50 -2.00 1,321 9,211 +178 Hover/Click
Mar26 250516 494.70 494.70 487.00 489.50 -1.80 309 7,937 -21 Hover/Click
May26 250516 486.30 487.50 485.00 487.50 -1.70 56 3,722 +8 Hover/Click
Total Volume and Open Interest 14,889 93,148 -1,011  
Cotton(ICE) Weekly Monthly
Jul25 250516 65.45 65.89 64.75 64.89 -0.54 25,325 110,409 +3,161 Hover/Click
Oct25 250516 68.55 68.55 67.58 67.58 -0.69 35 147 +27 Hover/Click
Dec25 250516 68.17 68.45 67.54 67.67 -0.51 12,698 92,763 -34 Hover/Click
Mar26 250516 69.49 69.78 68.93 69.06 -0.45 3,084 16,205 +308 Hover/Click
May26 250516 70.60 70.61 69.90 70.02 -0.43 733 2,882 +22 Hover/Click
Jul26 250516 71.23 71.23 70.52 70.67 -0.42 64 1,679 -12 Hover/Click
Total Volume and Open Interest 42,043 228,242 +3,503  
Crude Oil(NYM) Weekly Monthly
Jun25 250516 61.70 62.71 61.25 62.49 +0.87 225,626 135,999 -17,705 Hover/Click
Jul25 250516 61.22 62.18 60.78 61.97 +0.82 203,843 290,301 -714 Hover/Click
Aug25 250516 60.75 61.60 60.28 61.40 +0.74 87,121 140,944 +1,068 Hover/Click
Sep25 250516 60.23 61.06 59.80 60.87 +0.66 62,326 164,215 -4,764 Hover/Click
Oct25 250516 59.91 60.66 59.48 60.46 +0.57 33,989 103,697 -294 Hover/Click
Nov25 250516 59.81 60.44 59.36 60.24 +0.50 23,359 82,307 +1,465 Hover/Click
Dec25 250516 59.73 60.36 59.27 60.15 +0.44 61,701 235,051 -2,989 Hover/Click
Jan26 250516 59.65 60.33 59.32 60.14 +0.39 7,436 58,947 +976 Hover/Click
Feb26 250516 59.61 60.31 59.48 60.18 +0.35 6,177 28,023 -1,462 Hover/Click
Mar26 250516 59.96 60.44 59.56 60.25 +0.32 8,405 62,294 -985 Hover/Click
Apr26 250516 59.87 60.49 59.85 60.34 +0.29 1,994 23,703 +151 Hover/Click
May26 250516 59.98 60.62 59.88 60.45 +0.27 2,027 26,064 +418 Hover/Click
Jun26 250516 60.38 60.76 59.91 60.55 +0.25 19,913 110,130 -1,423 Hover/Click
Jul26 250516 60.30 60.74 60.02 60.59 +0.23 759 29,620 +186 Hover/Click
Aug26 250516 60.63 60.63 60.63 60.63 +0.21 801 17,092 +243 Hover/Click
Sep26 250516 60.69 60.72 60.39 60.69 +0.19 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 250516 61.675 62.725 61.250 62.500 +0.875 3,629 1,258 -159  
Jul25 250516 61.175 62.175 60.775 61.975 +0.825 970 1,233 +216  
Aug25 250516 60.950 61.575 60.300 61.400 +0.750 44 174 +23  
Sep25 250516 60.575 60.975 60.000 60.875 +0.675 6 75 +0  
Oct25 250516 59.900 60.450 59.900 60.450 +0.550 0 50 +0  
Nov25 250516 60.250 60.250 60.250 60.250 +0.500 0 34 +0  
Dec25 250516 59.750 60.150 59.750 60.150 +0.450 3 84 -1  
Jan26 250516 60.150 60.150 60.150 60.150 +0.400 4 5 +0  
Feb26 250516 60.175 60.175 60.175 60.175 +0.350        
Mar26 250516 60.250 60.250 60.250 60.250 +0.325        
Total Volume and Open Interest 4,656 2,928 +79  
NY Harbor ULSD(NYM) Weekly Monthly
Jun25 250516 216.72 218.20 213.50 214.06 -2.54 85,492 70,785 -5,692 Hover/Click
Jul25 250516 210.82 212.22 207.82 210.24 -0.83 92,175 88,564 +2,613 Hover/Click
Aug25 250516 208.92 210.21 206.19 209.01 -0.25 46,752 42,846 +163 Hover/Click
Sep25 250516 209.09 210.32 206.44 209.28 -0.10 37,704 31,349 +2,677 Hover/Click
Oct25 250516 209.70 210.83 207.01 209.86 -0.03 17,049 15,058 -1,086 Hover/Click
Nov25 250516 209.98 210.75 207.22 210.01 -0.03 8,910 13,824 -207 Hover/Click
Dec25 250516 209.77 210.73 207.04 209.85 unch 22,824 32,044 -273 Hover/Click
Jan26 250516 209.99 210.85 207.42 210.09 +0.06 3,271 11,612 +370 Hover/Click
Feb26 250516 209.11 210.51 207.55 209.71 +0.08 1,765 4,391 +25 Hover/Click
Mar26 250516 207.73 209.15 206.88 208.70 +0.10 2,050 6,053 -332 Hover/Click
Apr26 250516 207.44 207.44 205.48 207.09 +0.11 617 2,932 -72 Hover/Click
May26 250516 206.54 206.54 204.68 206.39 +0.13 633 1,784 -39 Hover/Click
Jun26 250516 206.64 206.77 203.82 206.12 +0.14 2,038 8,811 +149 Hover/Click
Jul26 250516 206.80 206.80 206.36 206.80 +0.12 238 897 +40 Hover/Click
Total Volume and Open Interest 322,890 346,054 -1,303  
RBOB Gasoline(NYM) Weekly Monthly
Jun25 250516 213.47 214.96 211.81 214.18 +0.74 65,858 82,597 -9,155 Hover/Click
Jul25 250516 209.07 211.03 207.69 210.23 +0.79 84,745 111,239 +6,312 Hover/Click
Aug25 250516 205.82 207.43 204.10 206.79 +1.03 37,458 54,362 +4,606 Hover/Click
Sep25 250516 201.80 203.34 200.05 202.88 +1.22 22,279 61,175 +811 Hover/Click
Oct25 250516 186.41 187.78 184.59 187.38 +1.35 5,538 24,906 +386 Hover/Click
Nov25 250516 180.51 182.56 179.51 182.17 +1.28 2,419 15,855 +247 Hover/Click
Dec25 250516 177.18 178.91 175.97 178.50 +1.24 4,819 27,988 +507 Hover/Click
Jan26 250516 175.89 177.30 175.28 177.03 +1.23 717 8,060 +85 Hover/Click
Feb26 250516 176.57 177.70 175.88 177.52 +1.25 385 2,308 -57 Hover/Click
Mar26 250516 178.45 179.55 177.88 179.38 +1.28 331 1,842 -6 Hover/Click
Total Volume and Open Interest 225,492 399,993 +3,866  
e-miNY RBOB Gasoline(NYM)
Jun25 250516 214.18 214.18 214.18 214.18 +0.74 2 2 +2  
Jul25 250516 210.23 210.23 210.23 210.23 +0.79        
Aug25 250516 206.79 206.79 206.79 206.79 +1.03        
Sep25 250516 202.88 202.88 202.88 202.88 +1.22        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Jun25 250516 3.372 3.449 3.305 3.334 -0.028 119,947 110,992 -8,204 Hover/Click
Jul25 250516 3.728 3.790 3.666 3.692 -0.025 86,373 226,894 +205 Hover/Click
Aug25 250516 3.820 3.875 3.763 3.788 -0.023 34,916 76,998 -702 Hover/Click
Sep25 250516 3.809 3.859 3.750 3.778 -0.020 29,216 118,322 -1,442 Hover/Click
Oct25 250516 3.886 3.938 3.829 3.859 -0.017 36,489 110,922 +1,049 Hover/Click
Nov25 250516 4.229 4.276 4.180 4.207 -0.015 14,053 91,646 +814 Hover/Click
Dec25 250516 4.738 4.774 4.689 4.717 -0.009 11,632 68,986 -58 Hover/Click
Jan26 250516 5.027 5.057 4.979 5.006 -0.010 20,106 123,281 +1,098 Hover/Click
Feb26 250516 4.728 4.762 4.686 4.717 -0.010 5,837 43,152 -652 Hover/Click
Mar26 250516 4.247 4.266 4.199 4.236 +0.004 11,611 91,857 +771 Hover/Click
Apr26 250516 3.910 3.928 3.867 3.908 +0.013 10,622 80,384 +260 Hover/Click
May26 250516 3.896 3.927 3.864 3.902 +0.009 2,369 35,303 +141 Hover/Click
Jun26 250516 4.051 4.081 4.020 4.064 +0.015 2,280 14,145 -344 Hover/Click
Jul26 250516 4.222 4.252 4.192 4.240 +0.021 1,691 25,231 -75 Hover/Click
Aug26 250516 4.265 4.296 4.237 4.285 +0.022 863 13,526 +20 Hover/Click
Sep26 250516 4.219 4.250 4.191 4.238 +0.019 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 250516 64.70 65.54 64.18 65.41 +0.88 302,749 413,257 -24,016 Hover/Click
Aug25 250516 64.24 64.93 63.68 64.78 +0.72 210,631 416,247 -6,191 Hover/Click
Sep25 250516 63.81 64.45 63.26 64.29 +0.62 159,906 338,198 -4,952 Hover/Click
Oct25 250516 63.58 64.12 62.99 63.94 +0.51 62,342 199,526 +7,642 Hover/Click
Nov25 250516 63.45 63.94 62.89 63.77 +0.44 29,939 146,231 -1,139 Hover/Click
Dec25 250516 63.45 63.90 62.87 63.70 +0.38 95,948 292,062 +2,958 Hover/Click
Jan26 250516 63.28 63.89 62.94 63.71 +0.34 11,967 73,183 +674 Hover/Click
Feb26 250516 63.36 63.95 63.02 63.75 +0.30 8,228 77,306 -96 Hover/Click
Mar26 250516 63.42 64.02 63.15 63.82 +0.27 11,830 71,089 -371 Hover/Click
Apr26 250516 63.65 64.10 63.30 63.90 +0.24 2,753 43,645 -21 Hover/Click
May26 250516 63.72 64.19 63.44 64.00 +0.21 2,644 41,871 +64 Hover/Click
Jun26 250516 64.02 64.34 63.52 64.09 +0.18 17,335 143,271 +338 Hover/Click
Jul26 250516 64.14 64.14 64.14 64.14 +0.15 519 29,872 +242 Hover/Click
Aug26 250516 64.22 64.22 64.22 64.22 +0.14 511 24,518 +7 Hover/Click
Total Volume and Open Interest 959,530 2,881,882 -26,903  
Gas Oil(ICE) Weekly Monthly
Jun25 250516 624.75 627.00 614.50 619.00 -4.25 166,813 222,108 -8,412 Hover/Click
Jul25 250516 616.50 619.00 607.50 612.25 -3.00 164,172 185,088 -6,220 Hover/Click
Aug25 250516 612.75 615.25 604.25 609.25 -2.25 79,799 108,815 +3,444 Hover/Click
Sep25 250516 612.25 614.50 604.00 609.00 -1.50 46,490 108,494 +5,485 Hover/Click
Oct25 250516 613.00 615.25 605.50 610.00 -1.50 21,597 65,137 +2,260 Hover/Click
Nov25 250516 610.75 611.25 604.00 608.00 -1.25 8,742 39,771 +1,531 Hover/Click
Dec25 250516 607.00 609.50 600.25 604.75 -1.00 44,672 94,363 -2,320 Hover/Click
Jan26 250516 605.25 607.75 600.25 604.50 -1.00 4,787 30,057 +1,071 Hover/Click
Feb26 250516 606.75 607.75 602.25 605.00 -0.75 2,004 18,046 -423 Hover/Click
Mar26 250516 605.75 607.75 601.75 605.00 -0.75 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 250516 61.78 62.70 61.30 62.49 +0.87 45,426 44,145 -6,564 Hover/Click
Jul25 250516 61.40 62.17 60.82 61.97 +0.82 63,921 94,446 -6,018 Hover/Click
Aug25 250516 60.90 61.58 60.31 61.40 +0.74 51,680 71,360 -2,059 Hover/Click
Sep25 250516 60.36 61.04 59.87 60.87 +0.66 40,970 89,568 -189 Hover/Click
Oct25 250516 60.03 60.65 59.54 60.46 +0.57 21,908 38,885 +10 Hover/Click
Nov25 250516 60.15 60.43 59.38 60.24 +0.50 11,545 30,476 -312 Hover/Click
Dec25 250516 59.82 60.35 59.35 60.15 +0.44 13,950 142,306 +339 Hover/Click
Jan26 250516 59.74 60.28 59.68 60.14 +0.39 1,612 13,358 -7 Hover/Click
Feb26 250516 59.89 60.32 59.81 60.18 +0.35 690 7,966 +13 Hover/Click
Mar26 250516 59.78 60.40 59.78 60.25 +0.32 666 9,558 +64 Hover/Click
Apr26 250516 59.96 60.34 59.96 60.34 +0.29 275 4,803 +73 Hover/Click
May26 250516 60.59 60.59 60.45 60.45 +0.27 198 6,256 +103 Hover/Click
Jun26 250516 60.15 60.68 60.15 60.55 +0.25 5,077 60,461 +485 Hover/Click
Jul26 250516 60.59 60.59 60.59 60.59 +0.23 154 6,160 +125 Hover/Click
Aug26 250516 60.63 60.63 60.63 60.63 +0.21 134 4,583 +125 Hover/Click
Sep26 250516 60.69 60.69 60.69 60.69 +0.19 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 250516 100.630 101.120 100.375 100.945 +0.215 20,243 26,617 -460 Hover/Click
Sep25 250516 100.095 100.680 100.000 100.535 +0.210 424 847 -57 Hover/Click
Dec25 250516 100.195 100.195 100.195 100.195 +0.210 1 2 +1 Hover/Click
Total Volume and Open Interest 20,669 27,467 -515  
Australian Dollar(CME) Weekly Monthly
Jun25 250516 64.09 64.38 63.91 64.08 unch 114,675 175,410 -3,427 Hover/Click
Sep25 250516 64.19 64.47 64.00 64.16 unch 160 498 -6 Hover/Click
Dec25 250516 64.25 64.25 64.25 64.25 unch 2 391 +2 Hover/Click
Total Volume and Open Interest 114,963 177,031 -3,429  
British Pound(CME) Weekly Monthly
Jun25 250516 133.07 133.35 132.52 132.80 -0.20 81,522 184,263 -1,277 Hover/Click
Sep25 250516 133.19 133.39 132.60 132.86 -0.20 33 8,414 -5 Hover/Click
Dec25 250516 132.71 132.91 132.71 132.91 -0.20 3 240 +1 Hover/Click
Total Volume and Open Interest 81,612 193,582 -1,279  
Canadian Dollar(CME) Weekly Monthly
Jun25 250516 71.74 71.86 71.56 71.61 -0.11 64,896 259,279 +1,165 Hover/Click
Sep25 250516 72.09 72.14 71.91 71.96 -0.11 201 2,611 +25 Hover/Click
Dec25 250516 72.41 72.47 72.29 72.30 -0.11 73 1,496 +72 Hover/Click
Mar26 250516 72.70 72.81 72.58 72.61 -0.10 5 98 +0 Hover/Click
Total Volume and Open Interest 65,292 264,072 +1,269  
Japanese Yen(CME) Weekly Monthly
Jun25 250516 68.88 69.22 68.66 68.76 -0.11 204,183 344,930 +614 Hover/Click
Sep25 250516 69.68 69.94 69.39 69.47 -0.11 1,323 12,207 +398 Hover/Click
Dec25 250516 70.51 70.60 70.10 70.14 -0.10 36 2,140 +8 Hover/Click
Total Volume and Open Interest 206,077 360,429 +908  
Swiss Franc(CME) Weekly Monthly
Jun25 250516 120.06 120.52 119.45 119.60 -0.41 22,810 72,320 -141 Hover/Click
Sep25 250516 121.42 121.87 120.82 120.96 -0.42 19 302 +10 Hover/Click
Dec25 250516 122.32 123.20 122.22 122.32 -0.41 12 326 +12 Hover/Click
Total Volume and Open Interest 22,841 72,969 -119  
EuroFX(CME) Weekly Monthly
Jun25 250516 112.08 112.40 111.51 111.72 -0.26 195,872 722,728 -147 Hover/Click
Sep25 250516 112.81 113.07 112.21 112.40 -0.26 752 16,944 +136 Hover/Click
Dec25 250516 113.44 113.73 112.89 113.07 -0.25 235 3,924 +82 Hover/Click
Total Volume and Open Interest 199,371 750,371 -535  
Mexican Peso(CME) Weekly Monthly
Jun25 250516 511.25 512.50 509.00 511.25 unch 43,517 134,121 +78 Hover/Click
Sep25 250516 505.00 507.00 503.88 505.88 +0.13 38 766 +24 Hover/Click
Total Volume and Open Interest 43,627 134,907 +73  
Brazilian Real(CME) Weekly Monthly
Jun25 250516 175.15 176.00 174.50 175.80 +0.45 37,644 92,744 -3,968 Hover/Click
Jul25 250516 174.20 174.80 173.40 174.65 +0.50 85 509 +25  
Aug25 250516 173.40 173.40 173.40 173.40 +0.50 0 1 +0  
Sep25 250516 172.15 172.15 172.15 172.15 +0.50       Hover/Click
Total Volume and Open Interest 37,729 93,254 -3,943  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun25 250516 113~140 114~010 112~170 113~120 +0~100 398,547 1,776,354 -12,831 Hover/Click
Sep25 250516 113~030 113~220 112~080 113~020 +0~100 12,132 48,385 +7,899 Hover/Click
Dec25 250516 112~230 113~100 112~010 112~220 +0~100 125 158 +15 Hover/Click
Total Volume and Open Interest 410,804 1,824,897 -4,917  
10-Year T-Notes(CBOT) Weekly Monthly
Jun25 250516 110~115 110~215 109~310 110~105 +0~025 1,793,275 4,905,591 -40,741 Hover/Click
Sep25 250516 110~140 110~230 110~005 110~120 +0~030 56,817 239,704 +28,771 Hover/Click
Dec25 250516 110~170 110~215 110~000 110~085 +0~030 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 250516 107~240 107~302 107~170 107~226 +0~010 1,356,775 6,832,730 +23 Hover/Click
Sep25 250516 107~270 108~016 107~202 107~264 +0~014 153,934 392,388 +73,074 Hover/Click
Dec25 250516 107~300 107~300 107~300 107~300 +0~014       Hover/Click
Total Volume and Open Interest 1,510,709 7,225,118 +73,097  
2 Year T-Notes(CBOT) Weekly Monthly
Jun25 250516 103~120 103~142 103~091 103~104 -0~007 799,298 4,064,777 -4,472 Hover/Click
Sep25 250516 103~207 103~231 103~173 103~192 -0~006 38,473 95,122 +14,391 Hover/Click
Dec25 250516 103~246 103~246 103~246 103~246 -0~006       Hover/Click
Total Volume and Open Interest 837,771 4,159,899 +9,919  
3-Mth SOFR(CME) Weekly Monthly
Jun25 250516 95.865 95.870 95.850 95.855 -0.005 67,512 301,122 -3,246  
Sep25 250516 96.090 96.095 96.055 96.070 unch 110,369 288,745 +3,379  
Dec25 250516 96.275 96.285 96.235 96.255 unch 158,345 415,842 +20,066  
Mar26 250516 96.370 96.375 96.325 96.340 +0.005 72,915 230,061 +9,366  
Jun26 250516 96.375 96.405 96.360 96.375 +0.010 61,677 252,261 +4,379  
Sep26 250516 96.395 96.410 96.370 96.385 +0.015 58,769 180,469 +4,631  
Dec26 250516 96.390 96.405 96.365 96.380 +0.015 64,903 196,488 +15,127  
Mar27 250516 96.370 96.385 96.345 96.360 +0.015 43,618 106,352 +1,530  
Jun27 250516 96.350 96.360 96.320 96.330 +0.010 31,165 74,267 -4,176  
Sep27 250516 96.315 96.330 96.290 96.300 +0.010 23,725 61,605 -1,175  
Dec27 250516 96.280 96.295 96.255 96.265 +0.010 16,615 65,262 -625  
Mar28 250516 96.245 96.260 96.215 96.230 +0.015 12,129 49,238 +668  
Jun28 250516 96.210 96.220 96.180 96.195 +0.015 7,182 26,468 +466  
Sep28 250516 96.170 96.185 96.145 96.160 +0.015 4,234 22,256 +353  
Dec28 250516 96.130 96.150 96.110 96.125 +0.020 5,985 20,689 +561  
Mar29 250516 96.090 96.110 96.065 96.085 +0.020 2,715 14,007 +443  
Jun29 250516 96.045 96.070 96.020 96.040 +0.020 1,876 14,455 -420  
Sep29 250516 96.005 96.025 95.975 95.995 +0.020 1,102 13,846 -83  
Total Volume and Open Interest 775,428 2,666,428 +76,877  
Ultra T-Bond(CBOT)
Jun25 250516 116~31 117~24 115~23 116~28 +0~13 319,774 1,904,365 +11,313  
Sep25 250516 116~25 117~17 115~17 116~22 +0~13 11,268 18,522 +9,939  
Dec25 250516 117~28 117~28 117~28 117~28 +0~13        
Total Volume and Open Interest 331,042 1,922,887 +21,252  
Ultra 10-Yr T-Note(CBOT)
Jun25 250516 112~150 112~280 111~295 112~135 +0~035 550,174 2,294,224 -17,080  
Sep25 250516 112~120 112~245 111~255 112~105 +0~040 17,187 27,026 +12,262  
Dec25 250516 112~215 112~215 112~215 112~215 +0~040        
Total Volume and Open Interest 567,361 2,321,250 -4,818  
30 Day Federal Funds(CBOT)
May25 250516 95.670 95.673 95.670 95.670 -0.003 20,904 738,700 +7,612  
Jun25 250516 95.680 95.685 95.680 95.680 -0.005 14,339 267,862 -166  
Jul25 250516 95.700 95.700 95.690 95.695 -0.005 28,959 370,473 -4,983  
Aug25 250516 95.775 95.780 95.755 95.760 -0.015 82,939 238,468 +22,686  
Sep25 250516 95.845 95.850 95.810 95.815 -0.025 9,341 78,766 +297  
Oct25 250516 95.940 95.950 95.895 95.900 -0.030 38,282 118,232 -686  
Total Volume and Open Interest 248,347 2,057,180 +30,230  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun25 250516 139.29 139.62 139.26 139.55 +0.26 1,781 7,089 -739 Hover/Click
Sep25 250516 139.02 139.02 139.02 139.02 +0.26 0 13 +0 Hover/Click
Dec25 250516 139.02 139.02 139.02 139.02 +0.26       Hover/Click
Total Volume and Open Interest 1,781 7,102 -739  
Euro-Buxl(EUREX)
Jun25 250516 120.02 121.38 119.98 120.60 +1.12 124,401 272,935 -3,072  
Sep25 250516 119.88 120.50 119.88 119.92 +1.12 545 1,615 +452  
Dec25 250516 119.46 119.46 119.46 119.46 +1.22        
Total Volume and Open Interest 124,946 274,550 -2,620  
Euro-Bund(EUREX) Weekly Monthly
Jun25 250516 130.16 130.65 130.11 130.42 +0.49 1,001,962 1,473,700 -29,142 Hover/Click
Sep25 250516 129.99 130.44 129.99 130.22 +0.50 1,307 5,130 +1,146 Hover/Click
Dec25 250516 129.20 129.20 129.20 129.20 +0.45 0 4 +0 Hover/Click
Total Volume and Open Interest 1,003,269 1,478,834 -27,996  
Euro-Bobl(EUREX) Weekly Monthly
Jun25 250516 118.57 118.80 118.56 118.72 +0.26 770,192 1,411,431 +6,976 Hover/Click
Sep25 250516 117.63 117.71 117.63 117.71 +0.25 0 3,074 -201 Hover/Click
Dec25 250516 118.59 118.59 118.59 118.59 +0.19       Hover/Click
Total Volume and Open Interest 770,192 1,414,505 +6,775  
Euro-Schatz(EUREX)
Jun25 250516 107.22 107.28 107.21 107.26 +0.06 552,565 2,341,710 -56,037  
Sep25 250516 107.28 107.31 107.28 107.31 +0.07 0 2,804 +0  
Dec25 250516 107.82 107.82 107.82 107.82 +0.05        
Total Volume and Open Interest 552,565 2,344,514 -56,037  
3-Mth Euribor(EUREX)
Jun25 250516 97.965 97.970 97.960 97.970 +0.005 6,612 41,525 +173  
Sep25 250516 98.125 98.145 98.125 98.140 +0.015 31,082 33,841 +6,424  
Dec25 250516 98.215 98.230 98.215 98.225 +0.020 3,022 31,859 +184  
Total Volume and Open Interest 158,063 255,761 +8,098  
Long Gilt(LIFFE) Weekly Monthly
Jun25 250516 91~28 92~01 91~19 91~23 +0~08 286,818 1,072,145 +3,667 Hover/Click
Sep25 250516 92~00 92~00 91~21 91~23 +0~08 914 954 +849 Hover/Click
Total Volume and Open Interest 287,732 1,073,099 +4,516  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Sep26 211217 99.08 99.08 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun25 250516 97.960 97.970 97.955 97.970 +0.005 143,622 849,506 -659  
Sep25 250516 98.115 98.145 98.115 98.135 +0.015 183,919 747,560 -2,995  
Dec25 250516 98.210 98.235 98.195 98.220 +0.020 189,128 676,529 -5,003  
Total Volume and Open Interest 1,677,614 5,186,723 -5,115  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun25 250516 96.21 96.22 96.20 96.21 unch 33,459 314,410 -14,565  
Sep25 250516 96.43 96.46 96.42 96.45 +0.02 58,572 287,203 -8,108  
Dec25 250516 96.56 96.60 96.55 96.59 +0.02 43,496 307,709 -1,098  
Mar26 250516 96.61 96.66 96.60 96.65 +0.04 18,655 201,845 +857  
Jun26 250516 96.61 96.68 96.60 96.66 +0.05 15,194 168,222 -1,080  
Sep26 250516 96.59 96.66 96.57 96.64 +0.05 11,610 101,713 -1,501  
Dec26 250516 96.55 96.63 96.54 96.60 +0.05 6,639 78,369 -1,073  
Mar27 250516 96.49 96.57 96.47 96.55 +0.06 4,126 45,327 +92  
Jun27 250516 96.42 96.50 96.41 96.48 +0.07 24 5,563 -40  
Sep27 250516 96.35 96.40 96.35 96.40 +0.06 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 250516 95.47 95.56 95.47 95.55 +0.08 279,233 1,182,184 -9,111  
Sep25 250516 95.55 95.55 95.55 95.55 +0.08        
Total Volume and Open Interest 279,233 1,182,184 -9,111  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun25 250516 96.33 96.40 96.32 96.39 +0.06 299,242 1,017,860 -22,282  
Sep25 250516 96.39 96.39 96.39 96.39 +0.06        
Total Volume and Open Interest 299,242 1,017,860 -22,282  
Gold(CMX) Weekly Monthly
Jun25 250516 3243.5 3255.8 3156.4 3187.2 -39.4 233,929 196,781 -7,623 Hover/Click
Aug25 250516 3271.6 3282.8 3183.7 3214.4 -39.7 24,063 173,413 +6,368 Hover/Click
Oct25 250516 3300.0 3307.7 3211.2 3241.4 -39.8 1,530 14,335 -12 Hover/Click
Dec25 250516 3325.0 3333.3 3237.6 3268.0 -39.9 3,303 41,469 +424 Hover/Click
Feb26 250516 3355.8 3361.2 3269.2 3293.7 -40.2 1,065 6,535 +408 Hover/Click
Apr26 250516 3343.9 3343.9 3300.0 3316.8 -40.5 335 1,670 +81 Hover/Click
Jun26 250516 3367.9 3367.9 3330.2 3340.2 -40.7 12 444 +0 Hover/Click
Aug26 250516 3363.5 3363.5 3363.5 3363.5 -41.1 7 77 +1 Hover/Click
Oct26 250516 3386.3 3386.3 3386.3 3386.3 -41.2 5 9 +0 Hover/Click
Dec26 250516 3409.5 3409.5 3409.5 3409.5 -41.2 5 61 -1 Hover/Click
Feb27 250516 3434.9 3434.9 3434.9 3434.9 -41.2 0 29 +0 Hover/Click
Apr27 250516 3455.9 3455.9 3455.9 3455.9 -41.2       Hover/Click
Total Volume and Open Interest 269,028 441,565 +723  
Silver(CMX) Weekly Monthly
May25 250516 3219.5 3224.0 3191.0 3215.8 -32.3 57 607 +1 Hover/Click
Jul25 250516 3279.5 3286.5 3198.0 3235.4 -32.6 47,792 105,095 -676 Hover/Click
Sep25 250516 3312.5 3316.0 3228.5 3265.7 -32.4 1,606 16,791 +8 Hover/Click
Dec25 250516 3353.5 3355.0 3274.0 3306.8 -32.5 773 9,908 +124 Hover/Click
Mar26 250516 3346.0 3346.0 3315.0 3345.1 -32.4 53 1,656 -3 Hover/Click
May26 250516 3369.1 3369.1 3369.1 3369.1 -32.4 6 270 +1 Hover/Click
Jul26 250516 3408.0 3408.0 3360.0 3393.5 -32.4 0 38 +0 Hover/Click
Total Volume and Open Interest 51,136 137,704 -558  
Platinum(NYMEX) Weekly Monthly
Jul25 250516 994.2 996.8 982.9 990.2 -5.2 23,490 64,674 +64 Hover/Click
Oct25 250516 1005.0 1006.0 993.0 999.9 -4.7 931 10,195 +113 Hover/Click
Jan26 250516 1013.0 1013.8 1002.1 1008.1 -4.4 186 915 -16 Hover/Click
Apr26 250516 1019.2 1020.5 1009.9 1015.7 -4.1 36 89 -3 Hover/Click
Total Volume and Open Interest 24,697 76,142 +165  
Palladium(NYMEX) Weekly Monthly
Jun25 250516 964.00 971.00 953.50 959.60 -7.40 4,852 13,830 -443 Hover/Click
Sep25 250516 975.50 978.00 962.50 968.50 -5.80 955 6,834 +205 Hover/Click
Dec25 250516 976.30 976.30 976.30 976.30 -6.10 19 127 +15 Hover/Click
Total Volume and Open Interest 5,826 20,822 -223  
Copper(CMX) Weekly Monthly
May25 250516 462.10 462.25 453.35 455.55 -8.90 940 2,066 -230 Hover/Click
Jul25 250516 468.20 469.80 456.90 459.35 -9.00 30,435 102,830 -815 Hover/Click
Sep25 250516 473.60 474.75 462.40 464.65 -8.75 5,826 32,722 +874 Hover/Click
Dec25 250516 480.05 480.05 468.95 471.05 -8.65 3,260 31,495 +788 Hover/Click
Mar26 250516 483.50 483.50 475.00 476.75 -8.50 817 8,856 +90 Hover/Click
Total Volume and Open Interest 42,713 196,532 +692  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun25 250516 42440 42763 42331 42736 +351 64,352 76,433 -282 Hover/Click
Sep25 250516 42760 43086 42657 43061 +353 60 631 +1 Hover/Click
Dec25 250516 43305 43387 43007 43366 +351 0 165 +0 Hover/Click
Mar26 250516 43715 43715 43715 43715 +396 1 6 +1 Hover/Click
Total Volume and Open Interest 64,413 77,235 -280  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun25 250516 42450 42763 42325 42736 +351 92,577 29,414 +99 Hover/Click
Sep25 250516 42737 43083 42654 43061 +353 483 967 -47 Hover/Click
Dec25 250516 42975 43369 42931 43366 +351 6 49 +0 Hover/Click
Mar26 250516 43715 43715 43715 43715 +396 1 1 +1 Hover/Click
Total Volume and Open Interest 93,067 30,431 +53  
S & P 500 E-Mini(CME) Weekly Monthly
Jun25 250516 5935.00 5977.50 5923.00 5975.50 +42.25 1,207,202 2,054,637 -17,640 Hover/Click
Sep25 250516 5984.75 6033.00 5977.25 6030.25 +43.50 7,416 49,656 +2,073 Hover/Click
Dec25 250516 6039.50 6082.00 6031.00 6082.00 +44.75 159 4,684 +119 Hover/Click
Mar26 250516 6135.00 6135.00 6135.00 6135.00 +44.50 170 809 +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 250516 5935.50 5977.75 5923.00 5975.50 +42.25 1,102,446 159,013 -2,844 Hover/Click
Sep25 250516 5988.75 6031.75 5977.25 6030.25 +43.50 2,076 5,038 +29 Hover/Click
Dec25 250516 6037.50 6082.50 6030.25 6082.00 +44.75 56 381 +3 Hover/Click
Mar26 250516 6100.25 6135.75 6100.25 6135.00 +44.50 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 250516 21396.00 21512.00 21320.25 21506.00 +105.75 513,593 290,051 +9,074 Hover/Click
Sep25 250516 21615.00 21734.00 21539.75 21730.00 +111.75 866 2,631 +55 Hover/Click
Dec25 250516 21763.50 21939.75 21761.50 21939.75 +111.00 32 110 +13 Hover/Click
Total Volume and Open Interest 514,492 292,809 +9,142  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun25 250516 21397.25 21513.00 21320.00 21506.00 +105.75 1,427,105 234,919 +1,431 Hover/Click
Sep25 250516 21601.00 21739.25 21539.50 21730.00 +111.75 3,575 4,277 -182 Hover/Click
Dec25 250516 21859.25 21944.50 21755.25 21939.75 +111.00 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 250516 3064.60 3097.90 3055.00 3097.40 +33.30 6,547 39,455 -83 Hover/Click
Sep25 250516 3119.90 3119.90 3084.90 3119.90 +34.30       Hover/Click
Dec25 250516 3143.00 3143.00 3143.00 3143.00 +34.60       Hover/Click
Total Volume and Open Interest 6,547 39,455 -83  
Volatility Index(CBOE)
May25 250516 18.25 18.36 17.80 17.93 -0.30 43,303 63,179 -8,333  
Jun25 250516 19.49 19.55 19.15 19.41 -0.05 61,006 115,264 +8,589  
Jul25 250516 19.96 20.15 19.75 20.05 +0.07 17,640 45,214 +890  
Aug25 250516 20.20 20.37 20.03 20.29 +0.09 6,822 21,348 +488  
Total Volume and Open Interest 136,503 277,649 +1,505  
S & P 600(CME)
Jun25 250516 1324.80 1327.00 1313.90 1325.70 +11.20 0 781 +0  
Sep25 250516 1341.90 1341.90 1341.90 1341.90 +11.60        
Total Volume and Open Interest 0 781 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun25 250516 2105.80 2121.60 2097.60 2119.40 +18.00 148,960 436,109 -3,850 Hover/Click
Sep25 250516 2120.00 2138.70 2115.50 2137.10 +18.60 69 3,203 -2 Hover/Click
Dec25 250516 2153.10 2153.10 2153.10 2153.10 +20.00 0 115 +0 Hover/Click
Total Volume and Open Interest 149,029 439,427 -3,852  
e-Micro Russell 2000(CME) Weekly Monthly
Jun25 250516 2106.00 2121.60 2097.60 2119.40 +18.00 43,634 41,423 -1,301 Hover/Click
Sep25 250516 2120.60 2138.80 2113.60 2137.10 +18.60 222 731 -5 Hover/Click
Dec25 250516 2141.00 2153.10 2132.00 2153.10 +20.00 0 24 +0 Hover/Click
Total Volume and Open Interest 43,856 42,179 -1,306  
Nikkei 225(CME)
Jun25 250516 37875 38040 37530 38035 +225 3,405 9,324 +51  
Sep25 250516 38045 38045 37715 38045 +265 0 4 +0  
Total Volume and Open Interest 3,405 9,328 +51  
Nikkei 225(SGX) Weekly Monthly
Jun25 250516 37735 37850 37490 37755 +60 20,335 79,692 +1,562  
Sep25 250516 37630 37785 37630 37740 +45 3 404 +1  
Dec25 250516 37500 37500 37500 37500 +55 134 1,815 -134  
Total Volume and Open Interest 20,472 83,469 +1,429  
Nikkei 225 Mini(JPX)
Jun25 250516 37790 37825 37485 37770 +60 539,820 347,952 -6,861  
Sep25 250515 38160 38185 37590 37750 -380 32,882 12,834 +986  
Dec25 250515 37965 37965 37365 37460 -450 3,851 3,930 -120  
Total Volume and Open Interest 725,542 385,318 +12,579  
Nikkei 225(JPX)
Jun25 250516 37790 37820 37490 37770 +60 30,640 168,599 -950  
Sep25 250516 37770 37800 37490 37750 unch 317 6,388 -593  
Dec25 250516 37520 37520 37520 37520 +60 4 22,065 -433  
Total Volume and Open Interest 30,963 221,837 -1,977  
Nikkei 225(CME) Yen
Jun25 250516 37790 38005 37490 37995 +240 20,664 40,006 +1,087  
Sep25 250516 37985 37985 37560 37985 +255 2 761 -2  
Dec25 250516 38015 38015 38015 38015 +290        
Total Volume and Open Interest 20,666 40,767 +1,085  
Nikkei 225(CME) e-Mini Yen
Jun25 250516 37995 37995 37995 37995 +240        
Sep25 250516 37985 37985 37985 37985 +255        
Dec25 250516 38015 38015 38015 38015 +290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May25 250515 7803.5 7867.0 7799.0 7854.5 +16.5 102,244 159,312 +19,844  
Jun25 250516 7808.0 7869.0 7800.0 7836.5 +31.5 62,678 85,493 +55,451  
Jul25 250516 7846.5 7846.5 7846.5 7846.5 +31.5        
Sep25 250516 7877.0 7877.0 7877.0 7877.0 +31.5        
Dec25 250516 7888.5 7888.5 7888.5 7888.5 +32.5        
Mar26 250516 7922.0 7922.0 7922.0 7922.0 +31.5        
Total Volume and Open Interest 139,922 220,927 +31,573  
Hang Seng Index(HKFE) Weekly Monthly
May25 250516 23380 23427 23131 23265 -118 106,330 102,232 +2,777  
Jun25 250516 23270 23319 23020 23153 -121 743 7,134 +120  
Jul25 250516 23196 23196 23196 23196 -118        
Total Volume and Open Interest 107,296 113,901 +3,005  
DAX(EUREX) Weekly Monthly
Jun25 250516 23820.0 23955.0 23728.0 23816.0 +58.0 29,011 49,016 +778  
Sep25 250516 23979.0 24080.0 23882.0 23948.0 +57.0 7 28 +0  
Dec25 250516 24080.0 24080.0 24080.0 24080.0 +59.0 0 3 +0  
Total Volume and Open Interest 29,018 49,047 +778  
Mini-DAX(EUREX)
Jun25 250516 23821.0 23956.0 23727.0 23816.0 +58.0 33,469 9,586 +851  
Sep25 250516 23979.0 24103.0 23875.0 23948.0 +57.0 10 53 +3  
Dec25 250516 24080.0 24080.0 24080.0 24080.0 +59.0 0 1 +0  
Total Volume and Open Interest 33,479 9,640 +854  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun25 250516 5413 5443 5399 5415 +14 521,074 2,354,544 -32,424  
Sep25 250516 5428 5460 5427 5436 +14 523 8,649 +352  
Dec25 250516 5450 5450 5444 5444 +14 0 8,504 +0  
Total Volume and Open Interest 521,597 2,374,048 -32,072  
Swiss Market Index(EUREX) Weekly Monthly
Jun25 250516 12192 12370 12192 12291 +99 18,617 154,634 -1,095  
Sep25 250516 12240 12317 12239 12289 +95 0 72 -5  
Dec25 250516 12291 12291 12291 12291 +99 0 17 +0  
Total Volume and Open Interest 18,617 154,724 -1,100  
FT-SE 100(EURONEXT) Weekly Monthly
Jun25 250516 8655.50 8711.50 8647.00 8697.00 +55.50 64,139 381,152 -2,460  
Sep25 250516 8694.00 8729.00 8694.00 8719.00 +56.50 4 160 +2  
Dec25 250516 8755.00 8755.00 8755.00 8755.00 +58.00        
Total Volume and Open Interest 64,143 381,312 -2,458  
SPI 200(SFE) Weekly Monthly
Jun25 250516 8325.0 8424.0 8315.0 8367.0 +36.0 33,689 211,735 -854  
Sep25 250516 8346.0 8346.0 8346.0 8346.0 +36.0 20 484 +8  
Dec25 250516 8383.0 8383.0 8383.0 8383.0 +36.0        
Total Volume and Open Interest 34,639 213,719 +11  
FTSE MIB(ISE)
Jun25 250516 39915.00 40260.00 39895.00 40085.00 +242.00 12,284 116,636 +254  
Sep25 250516 40195.00 40195.00 40062.00 40062.00 +242.00 0 133 +0  
Dec25 250516 39785.00 39785.00 39785.00 39785.00 +242.00 0 3 +0  
Total Volume and Open Interest 12,284 116,772 +254  
KOSPI 200(KFE)
Jun25 250516 350.55 351.60 349.60 350.40 +1.05 176,922 264,332 +6,746  
Sep25 250516 350.95 352.05 350.25 350.90 +1.05 564 13,145 +487  
Dec25 250516 351.80 352.50 351.80 352.50 +2.00 0 9,989 +546  
Total Volume and Open Interest 177,986 295,353 +8,278  
GSCI(CME) Weekly Monthly
Jun25 250516 533.00 533.35 530.95 533.00 +0.75 20 341 +1  
Jul25 250516 531.60 531.60 528.65 531.60 -3.15        
Aug25 250516 529.10 529.10 529.10 529.10 -8.15        
Total Volume and Open Interest 37 468    
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64