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 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul24 240523 1245.75 1258.25 1236.00 1239.25 -7.00 126,275 356,220 -13,295 Hover/Click
Aug24 240523 1243.25 1255.00 1234.50 1237.75 -5.50 20,897 47,028 +151 Hover/Click
Sep24 240523 1222.25 1233.00 1216.00 1219.00 -3.50 11,392 31,124 -517 Hover/Click
Nov24 240523 1218.25 1228.00 1212.75 1216.00 -2.25 49,800 206,003 +2,283 Hover/Click
Jan25 240523 1228.00 1238.25 1223.75 1226.75 -2.25 6,786 40,621 +475 Hover/Click
Mar25 240523 1225.00 1233.75 1220.50 1222.75 -2.25 9,901 66,276 +2,013 Hover/Click
May25 240523 1227.00 1234.50 1222.00 1224.00 -2.25 1,299 17,991 +80 Hover/Click
Jul25 240523 1230.75 1238.75 1226.75 1228.50 -2.50 842 9,711 +49 Hover/Click
Aug25 240523 1220.25 1230.50 1220.25 1221.25 -2.00 43 495 +10 Hover/Click
Sep25 240523 1196.75 1197.50 1195.25 1197.50 -2.75 1 141 +0 Hover/Click
Nov25 240523 1191.00 1198.00 1187.25 1188.75 -2.75 462 8,856 +179 Hover/Click
Jan26 240523 1196.00 1197.25 1196.00 1197.25 -2.50 4 51 +0 Hover/Click
Mar26 240523 1196.25 1196.25 1196.25 1196.25 -2.50 0 26 +0 Hover/Click
May26 240523 1198.75 1198.75 1198.75 1198.75 -2.25 0 44 +0 Hover/Click
Total Volume and Open Interest 227,702 784,815 -8,572  
Soybean Meal(CBOT) Weekly Monthly
Jul24 240523 378.20 382.00 374.60 376.70 -1.50 70,634 217,114 -2,584 Hover/Click
Aug24 240523 373.60 377.30 370.80 372.90 -0.90 19,922 40,298 +607 Hover/Click
Sep24 240523 371.20 374.00 368.70 371.10 -0.10 14,103 35,307 +754 Hover/Click
Oct24 240523 369.90 372.30 368.00 370.30 +0.40 6,581 23,496 -538 Hover/Click
Dec24 240523 372.30 374.70 371.00 373.40 +1.10 23,141 98,876 +1,575 Hover/Click
Jan25 240523 373.20 375.00 371.80 373.90 +1.10 3,424 15,990 +355 Hover/Click
Mar25 240523 370.40 372.40 369.50 371.40 +1.00 2,435 17,139 +667 Hover/Click
May25 240523 368.60 370.70 368.10 369.70 +0.80 599 4,980 +147 Hover/Click
Jul25 240523 370.30 370.80 368.70 369.90 +0.70 183 2,787 -48 Hover/Click
Aug25 240523 368.00 368.00 368.00 368.00 +0.40 51 870 +21 Hover/Click
Total Volume and Open Interest 141,077 458,487 +956  
Soybean Oil(CBOT) Weekly Monthly
Jul24 240523 45.88 46.48 45.11 45.19 -0.69 76,454 223,542 -4,702 Hover/Click
Aug24 240523 46.10 46.73 45.40 45.48 -0.66 18,063 58,914 +2,001 Hover/Click
Sep24 240523 46.23 46.86 45.60 45.67 -0.62 9,090 38,435 -66 Hover/Click
Oct24 240523 46.27 46.89 45.70 45.77 -0.58 6,936 25,442 +358 Hover/Click
Dec24 240523 46.56 47.13 45.98 46.06 -0.54 23,298 136,825 +2,271 Hover/Click
Jan25 240523 46.54 47.24 46.13 46.21 -0.52 3,098 22,339 -16 Hover/Click
Mar25 240523 46.80 47.32 46.28 46.35 -0.49 1,958 21,351 +313 Hover/Click
May25 240523 46.74 47.47 46.47 46.56 -0.44 845 6,457 +131 Hover/Click
Jul25 240523 46.70 47.57 46.65 46.76 -0.39 292 3,214 +44 Hover/Click
Aug25 240523 47.18 47.18 46.64 46.64 -0.34 34 836 +7 Hover/Click
Total Volume and Open Interest 140,228 542,742 +423  
Canola(WCE) Weekly Monthly
Jul24 240523 665.4 674.0 662.9 672.0 +6.4 24,520 135,719 -4,296 Hover/Click
Nov24 240523 685.7 695.6 684.8 693.5 +5.7 14,734 104,211 +1,701 Hover/Click
Jan25 240523 694.1 703.0 694.1 700.5 +4.9 2,363 14,620 +374 Hover/Click
Mar25 240523 702.9 708.8 701.8 707.0 +4.4 1,432 3,687 +305 Hover/Click
May25 240523 713.2 713.2 705.8 711.3 +4.3 750 1,743 +623 Hover/Click
Jul25 240523 703.6 711.7 703.6 710.5 +5.3 131 192 -10 Hover/Click
Total Volume and Open Interest 43,982 260,521 -1,252  
Corn(CBOT) Weekly Monthly
Jul24 240523 461.25 467.25 458.50 464.00 +2.75 168,069 658,600 -5,585 Hover/Click
Sep24 240523 470.25 476.00 467.50 473.25 +3.00 51,251 290,738 +5,885 Hover/Click
Dec24 240523 484.00 489.00 481.00 486.50 +2.50 72,187 423,616 +152 Hover/Click
Mar25 240523 496.25 500.75 493.50 498.75 +2.00 6,409 66,766 -68 Hover/Click
May25 240523 504.50 508.00 501.00 505.75 +1.75 2,395 15,172 -140 Hover/Click
Jul25 240523 509.25 512.00 505.50 510.25 +1.75 2,731 32,741 +309 Hover/Click
Sep25 240523 490.75 492.25 487.25 490.75 +1.25 781 5,704 +345 Hover/Click
Dec25 240523 492.00 493.75 488.75 492.00 +1.00 2,167 37,388 +347 Hover/Click
Mar26 240523 501.75 503.50 498.50 501.75 +1.00 18 1,007 +8 Hover/Click
May26 240523 507.75 507.75 507.75 507.75 +1.00 9 136 +1 Hover/Click
Total Volume and Open Interest 306,053 1,535,429 +1,245  
Wheat(CBOT) Weekly Monthly
Jul24 240523 694.00 702.50 682.50 698.00 +5.00 88,258 198,779 -1,333 Hover/Click
Sep24 240523 714.00 721.50 702.25 718.00 +5.25 36,780 85,381 +3,636 Hover/Click
Dec24 240523 735.00 741.25 723.75 738.50 +4.50 21,132 81,831 +835 Hover/Click
Mar25 240523 752.75 756.00 740.00 753.00 +3.50 7,111 21,972 +660 Hover/Click
May25 240523 753.75 758.50 744.00 754.75 +1.50 2,323 6,496 +348 Hover/Click
Jul25 240523 743.75 747.00 736.00 742.00 -2.00 2,200 7,006 +376 Hover/Click
Total Volume and Open Interest 158,541 405,252 +4,768  
Wheat(KCBT) Weekly Monthly
Jul24 240523 700.75 715.25 690.00 710.75 +11.25 29,449 117,089 +883 Hover/Click
Sep24 240523 715.00 729.00 704.00 724.50 +10.75 16,972 59,621 +45 Hover/Click
Dec24 240523 734.25 746.25 723.50 742.50 +9.25 10,089 46,466 +1,101 Hover/Click
Mar25 240523 749.00 760.00 738.75 756.75 +8.25 2,525 11,485 +395 Hover/Click
May25 240523 753.75 762.25 742.75 759.00 +6.75 1,106 2,500 +227 Hover/Click
Jul25 240523 741.00 747.25 731.75 745.75 +4.50 530 1,878 +126 Hover/Click
Sep25 240523 743.00 746.25 733.50 745.75 +3.00 72 246 +14 Hover/Click
Total Volume and Open Interest 60,791 239,525 +2,808  
Wheat(MGE) Weekly Monthly
Jul24 240523 736.50 747.25 730.75 744.00 +7.50 5,063 25,159 +171 Hover/Click
Sep24 240523 746.00 757.00 741.50 754.25 +8.00 2,305 14,492 -170 Hover/Click
Dec24 240523 769.00 771.50 755.50 769.00 +7.75 1,599 8,521 +569 Hover/Click
Mar25 240523 775.75 783.75 768.25 780.75 +8.00 125 1,696 +27 Hover/Click
May25 240523 779.25 783.00 779.25 783.00 +7.75 64 200 +27 Hover/Click
Jul25 240523 771.75 771.75 771.75 771.75 +2.75 5 61 +0 Hover/Click
Total Volume and Open Interest 9,214 50,503 +656  
Oats(CBOT) Weekly Monthly
Jul24 240523 369.75 377.50 368.00 369.50 +3.25 664 2,818 -161 Hover/Click
Sep24 240523 376.75 377.25 367.75 367.75 -1.25 18 185 +1 Hover/Click
Dec24 240523 372.00 373.00 367.00 367.00 +1.50 97 994 +46 Hover/Click
Mar25 240523 370.50 370.50 370.50 370.50 +2.25 0 3 +0 Hover/Click
Total Volume and Open Interest 779 4,007 -114  
Rough Rice(CBOT) Weekly Monthly
Jul24 240523 18.82 19.00 18.38 18.49 -0.26 332 4,958 -23 Hover/Click
Sep24 240523 15.76 15.80 15.65 15.69 -0.07 268 4,158 +213 Hover/Click
Nov24 240523 15.73 15.85 15.73 15.77 -0.02 30 292 +16 Hover/Click
Jan25 240523 15.82 15.82 15.80 15.80 -0.01 1 62 +0 Hover/Click
Total Volume and Open Interest 631 9,521 +206  
Live Cattle(CME) Weekly Monthly
Jun24 240523 184.300 184.685 183.200 183.535 -0.650 13,494 40,996 -2,133 Hover/Click
Aug24 240523 181.400 182.150 180.900 181.080 -0.605 22,343 119,118 +2,425 Hover/Click
Oct24 240523 184.300 185.100 183.900 184.080 -0.570 11,329 54,964 +2,005 Hover/Click
Dec24 240523 187.880 188.700 187.650 187.830 -0.420 6,599 34,849 +501 Hover/Click
Feb25 240523 190.630 191.580 190.600 190.800 -0.450 2,896 13,878 +20 Hover/Click
Apr25 240523 192.550 193.130 192.235 192.400 -0.550 1,206 8,669 +154 Hover/Click
Total Volume and Open Interest 58,218 278,426 +3,081  
Feeder Cattle(CME) Weekly Monthly
May24 240523 249.750 250.350 249.400 250.330 -0.050 1,500 3,210 -189 Hover/Click
Aug24 240523 262.500 263.380 260.935 261.450 -1.450 5,697 22,819 -58 Hover/Click
Sep24 240523 263.250 264.400 262.185 262.730 -1.020 1,865 7,023 +102 Hover/Click
Oct24 240523 264.025 264.880 262.880 263.335 -0.865 1,288 7,673 -34 Hover/Click
Nov24 240523 263.050 264.185 262.450 262.880 -0.805 515 4,356 -24 Hover/Click
Jan25 240523 260.275 261.335 259.700 260.150 -0.650 270 2,617 +57 Hover/Click
Mar25 240523 259.000 259.980 258.380 258.880 -0.820 120 652 +44 Hover/Click
Total Volume and Open Interest 11,264 48,547 -99  
Lean Hogs(CME) Weekly Monthly
Jun24 240523 95.200 96.000 94.330 94.530 -0.870 14,464 31,983 -2,542 Hover/Click
Jul24 240523 97.900 99.030 97.100 97.480 -0.650 17,174 72,284 +178 Hover/Click
Aug24 240523 97.480 98.230 96.580 97.030 -0.520 9,649 52,252 +679 Hover/Click
Oct24 240523 83.500 83.700 82.700 82.980 -0.520 6,519 56,304 +504 Hover/Click
Dec24 240523 76.780 77.000 76.150 76.330 -0.470 3,071 38,904 +394 Hover/Click
Feb25 240523 80.850 81.080 80.280 80.480 -0.420 1,121 13,295 +55 Hover/Click
Apr25 240523 85.000 85.230 84.500 84.650 -0.350 321 4,613 +89 Hover/Click
May25 240523 88.800 88.800 88.800 88.800 -0.350 0 132 +0  
Total Volume and Open Interest 52,402 271,519 -604  
Class III Milk(CME) Weekly Monthly
May24 240523 18.54 18.57 18.54 18.57 -0.07 93 4,284 -12 Hover/Click
Jun24 240523 19.84 20.34 19.80 19.96 +0.01 585 5,639 -27 Hover/Click
Jul24 240523 19.76 20.38 19.76 19.99 +0.12 370 3,199 +87 Hover/Click
Aug24 240523 19.58 20.23 19.55 19.89 +0.20 266 2,131 +93 Hover/Click
Sep24 240523 19.87 20.02 19.58 19.66 +0.09 117 1,708 +38 Hover/Click
Oct24 240523 19.59 19.64 19.59 19.59 +0.16 41 1,335 +10 Hover/Click
Nov24 240523 19.22 19.40 19.22 19.22 unch 30 1,314 +16 Hover/Click
Dec24 240523 18.95 18.96 18.93 18.96 +0.10 7 1,148 +4 Hover/Click
Jan25 240523 18.45 18.51 18.45 18.50 +0.10 1 655 +0 Hover/Click
Feb25 240523 18.45 18.45 18.45 18.45 +0.05 0 667 +0 Hover/Click
Mar25 240523 18.54 18.54 18.54 18.54 unch 13 611 +12 Hover/Click
Apr25 240523 18.55 18.55 18.55 18.55 unch 8 460 +7 Hover/Click
May25 240523 18.55 18.55 18.55 18.55 unch 0 393 +0 Hover/Click
Total Volume and Open Interest 1,546 24,618 +243  
Cocoa(ICE) Weekly Monthly
Jul24 240523 7423 8400 7323 8109 +573 7,994 44,883 -705 Hover/Click
Sep24 240523 7028 7929 6914 7658 +524 4,892 32,026 +445 Hover/Click
Dec24 240523 6312 7173 6200 6919 +489 2,894 36,705 +157 Hover/Click
Mar25 240523 5696 6465 5629 6241 +406 1,241 17,406 +139 Hover/Click
May25 240523 5512 6225 5447 6026 +375 642 7,457 +92 Hover/Click
Jul25 240523 5349 6100 5335 5911 +362 287 5,564 +56 Hover/Click
Sep25 240523 5258 5944 5243 5806 +346 122 1,857 +9 Hover/Click
Total Volume and Open Interest 18,102 147,365 +198  
Coffee "C"(ICE) Weekly Monthly
Jul24 240523 221.00 221.80 212.05 215.65 -4.80 29,462 91,977 -1,119 Hover/Click
Sep24 240523 219.45 220.55 211.00 214.80 -4.45 18,470 65,115 +1,629 Hover/Click
Dec24 240523 218.55 219.20 209.80 213.60 -4.30 7,980 36,462 -184 Hover/Click
Mar25 240523 217.50 218.25 209.15 212.85 -4.00 3,026 14,225 +20 Hover/Click
May25 240523 217.30 217.30 208.80 212.05 -3.85 1,057 4,671 +79 Hover/Click
Jul25 240523 216.50 216.50 208.20 211.40 -3.70 488 2,530 +10 Hover/Click
Total Volume and Open Interest 60,872 222,800 +504  
Orange Juice(ICE) Weekly Monthly
Jul24 240523 463.40 469.90 463.00 466.50 +3.10 702 8,343 +139 Hover/Click
Sep24 240523 444.95 450.20 444.95 449.00 +4.50 255 1,719 +89 Hover/Click
Nov24 240523 435.50 440.35 433.35 438.10 +4.10 53 389 +24 Hover/Click
Jan25 240523 422.50 425.60 422.50 425.60 +3.50 0 44 +0 Hover/Click
Mar25 240523 414.60 414.60 414.60 414.60 +3.40 1 7 +1 Hover/Click
May25 240523 401.90 401.90 401.90 401.90 +0.70       Hover/Click
Total Volume and Open Interest 1,011 10,503 +253  
Sugar #11(ICE) Weekly Monthly
Jul24 240523 18.23 18.57 18.23 18.26 +0.03 41,256 356,868 -2,277 Hover/Click
Oct24 240523 18.25 18.57 18.25 18.27 +0.02 17,293 206,137 +1,031 Hover/Click
Mar25 240523 18.59 18.87 18.55 18.56 +0.01 9,766 133,813 +378 Hover/Click
May25 240523 18.21 18.47 18.18 18.20 +0.04 2,488 59,388 +351 Hover/Click
Jul25 240523 18.06 18.34 18.06 18.07 +0.06 1,488 40,678 +270 Hover/Click
Oct25 240523 18.15 18.42 18.15 18.16 +0.08 689 29,389 +10 Hover/Click
Mar26 240523 18.43 18.69 18.43 18.45 +0.09 233 14,247 -12 Hover/Click
May26 240523 18.04 18.31 18.04 18.09 +0.13 212 5,457 +37 Hover/Click
Total Volume and Open Interest 73,575 858,459 -160  
London Cocoa(LCE) Weekly Monthly
Jul24 240523 6185 6684 6082 6652 +409 4,476 43,690 -660 Hover/Click
Sep24 240523 5833 6307 5712 6279 +393 3,907 48,846 +519 Hover/Click
Dec24 240523 5152 5599 5034 5582 +369 3,034 49,586 -109 Hover/Click
Mar25 240523 4653 4999 4533 4989 +303 1,845 49,153 -9 Hover/Click
May25 240523 4423 4780 4345 4768 +279 1,156 18,112 +23 Hover/Click
Jul25 240523 4297 4640 4230 4632 +274 835 11,704 -67 Hover/Click
Sep25 240523 4143 4546 4140 4535 +264 442 6,768 +58 Hover/Click
Total Volume and Open Interest 16,005 236,406 -139  
London Sugar(LCE) Weekly Monthly
Aug24 240523 542.80 550.90 539.10 539.70 -1.80 5,817 44,733 -540 Hover/Click
Oct24 240523 520.60 527.30 517.60 518.40 -0.80 2,633 18,685 +65 Hover/Click
Dec24 240523 509.30 515.90 507.90 508.70 +0.60 1,151 12,073 +58 Hover/Click
Mar25 240523 511.00 517.10 509.90 510.60 +0.90 559 10,891 -144 Hover/Click
May25 240523 515.90 518.40 512.00 512.40 +1.10 117 3,956 -38 Hover/Click
Total Volume and Open Interest 10,360 95,098 -580  
Cotton(ICE) Weekly Monthly
Jul24 240523 79.38 82.60 78.36 81.72 +2.34 15,887 103,320 -1,381 Hover/Click
Oct24 240523 78.35 80.00 77.51 79.62 +1.34 18 229 -14 Hover/Click
Dec24 240523 77.21 79.20 76.37 78.62 +1.34 12,321 93,079 +3,148 Hover/Click
Mar25 240523 78.16 80.55 77.91 80.03 +1.20 1,902 19,812 +40 Hover/Click
May25 240523 79.41 81.70 79.26 81.24 +1.15 462 3,731 +91 Hover/Click
Jul25 240523 79.72 81.80 79.60 81.42 +1.05 187 2,311 +82 Hover/Click
Total Volume and Open Interest 30,930 227,298 +1,976  
Crude Oil(NYM) Weekly Monthly
Jul24 240523 77.29 78.66 76.43 76.87 -0.70 371,672 405,848 +1,914 Hover/Click
Aug24 240523 76.90 78.21 76.03 76.46 -0.69 173,295 223,884 +16,202 Hover/Click
Sep24 240523 76.38 77.69 75.60 76.00 -0.66 118,879 167,619 +811 Hover/Click
Oct24 240523 75.88 77.13 75.11 75.50 -0.63 49,757 113,284 +5,673 Hover/Click
Nov24 240523 75.32 76.61 74.65 75.03 -0.61 19,142 52,827 +2,120 Hover/Click
Dec24 240523 74.96 76.12 74.21 74.57 -0.59 72,592 186,349 +1,544 Hover/Click
Jan25 240523 74.46 75.64 73.78 74.14 -0.57 12,160 48,238 -2,069 Hover/Click
Feb25 240523 74.13 75.18 73.39 73.72 -0.56 6,222 30,898 -337 Hover/Click
Mar25 240523 73.69 74.75 72.98 73.33 -0.54 9,670 42,435 +817 Hover/Click
Apr25 240523 73.75 74.04 72.69 72.96 -0.52 1,287 26,464 +258 Hover/Click
May25 240523 73.39 73.75 72.47 72.63 -0.49 975 25,946 +116 Hover/Click
Jun25 240523 72.64 73.63 71.98 72.30 -0.48 21,139 96,130 -119 Hover/Click
Jul25 240523 71.97 72.75 71.73 71.96 -0.47 387 22,862 +153 Hover/Click
Aug25 240523 71.73 72.39 71.42 71.64 -0.45 312 14,996 +149 Hover/Click
Sep25 240523 71.35 72.31 71.12 71.35 -0.43 842 23,667 +51 Hover/Click
Oct25 240523 71.07 71.78 71.07 71.08 -0.42 446 11,710 +169 Hover/Click
Total Volume and Open Interest 891,346 1,779,806 +6,514  
e-miNY Crude Oil(NYM)
Jul24 240523 77.300 78.650 76.450 76.875 -0.700 9,045 1,117 +56  
Aug24 240523 76.875 78.200 76.050 76.450 -0.700 680 353 +21  
Sep24 240523 76.300 77.650 75.825 76.000 -0.650 64 149 -6  
Oct24 240523 75.775 77.100 75.250 75.500 -0.625 9 18 +3  
Nov24 240523 75.050 76.500 74.900 75.025 -0.625 12 15 -1  
Dec24 240523 75.000 76.100 74.425 74.575 -0.575 10 216 +4  
Jan25 240523 75.275 75.450 73.900 74.150 -0.550 5 3 -1  
Feb25 240523 73.725 74.500 73.725 73.725 -0.550 0 1 +0  
Mar25 240523 73.325 73.325 73.325 73.325 -0.550 0 1 +0  
Apr25 240523 72.950 72.950 72.950 72.950 -0.525 1 1 +1  
Total Volume and Open Interest 9,848 1,966 +83  
NY Harbor ULSD(NYM) Weekly Monthly
Jun24 240523 242.73 247.06 240.09 241.18 -2.00 31,786 46,287 -9,268 Hover/Click
Jul24 240523 244.21 248.53 241.77 242.88 -1.75 44,832 84,178 +3,528 Hover/Click
Aug24 240523 245.35 249.83 243.29 244.41 -1.62 15,013 38,145 -186 Hover/Click
Sep24 240523 246.33 251.12 244.76 245.83 -1.66 15,463 51,454 +156 Hover/Click
Oct24 240523 247.32 251.57 245.37 246.37 -1.76 6,138 32,267 +721 Hover/Click
Nov24 240523 247.32 251.40 245.42 246.36 -1.78 2,813 28,494 +86 Hover/Click
Dec24 240523 246.92 250.97 245.15 246.08 -1.77 9,708 43,811 -448 Hover/Click
Jan25 240523 247.05 251.05 245.50 246.35 -1.76 2,358 16,816 +469 Hover/Click
Feb25 240523 250.00 250.40 245.03 245.85 -1.77 1,010 5,848 +117 Hover/Click
Mar25 240523 248.45 248.80 243.65 244.44 -1.81 1,190 11,266 +321 Hover/Click
Apr25 240523 246.24 246.24 241.81 242.56 -1.82 822 7,262 +284 Hover/Click
May25 240523 245.36 245.36 240.69 241.40 -1.79 532 4,957 +19 Hover/Click
Jun25 240523 241.29 244.53 239.93 240.65 -1.71 1,202 14,925 +132 Hover/Click
Jul25 240523 241.00 242.18 240.33 240.33 -1.71 255 1,075 -4 Hover/Click
Total Volume and Open Interest 133,821 399,254 -3,953  
RBOB Gasoline(NYM) Weekly Monthly
Jun24 240523 246.47 251.32 245.44 246.94 +0.16 30,942 48,280 -4,679 Hover/Click
Jul24 240523 245.84 250.34 244.40 245.65 -0.22 63,167 113,698 +1,690 Hover/Click
Aug24 240523 243.30 247.75 241.97 243.16 -0.39 33,540 50,283 +1,258 Hover/Click
Sep24 240523 239.11 243.49 237.72 238.88 -0.58 25,218 59,783 +4,020 Hover/Click
Oct24 240523 220.39 224.44 218.70 219.82 -0.97 9,507 33,164 +524 Hover/Click
Nov24 240523 214.79 218.66 212.97 214.01 -1.29 4,353 23,644 +79 Hover/Click
Dec24 240523 211.01 214.71 209.12 210.11 -1.53 4,700 32,383 +838 Hover/Click
Jan25 240523 208.60 212.59 207.28 208.19 -1.64 721 13,765 +54 Hover/Click
Feb25 240523 212.23 212.56 207.34 208.23 -1.67 194 3,111 +19 Hover/Click
Mar25 240523 213.86 214.24 209.77 209.92 -1.66 282 7,503 -4 Hover/Click
Total Volume and Open Interest 172,932 400,059 +4,017  
e-miNY RBOB Gasoline(NYM)
Jun24 240523 246.94 246.94 246.94 246.94 +0.16 2 4 +2  
Jul24 240523 245.65 245.65 245.65 245.65 -0.22        
Aug24 240523 243.16 243.16 243.16 243.16 -0.39        
Sep24 240523 238.88 238.88 238.88 238.88 -0.58        
Total Volume and Open Interest 2 4 +2  
Natural Gas(NYM) Weekly Monthly
Jun24 240523 2.799 2.924 2.640 2.657 -0.185 174,162 66,330 -21,314 Hover/Click
Jul24 240523 3.004 3.161 2.896 2.923 -0.129 156,134 302,749 -9,282 Hover/Click
Aug24 240523 3.043 3.201 2.951 2.974 -0.114 55,074 87,780 +2,065 Hover/Click
Sep24 240523 2.981 3.140 2.900 2.925 -0.108 53,815 190,543 +1,571 Hover/Click
Oct24 240523 3.038 3.194 2.963 2.990 -0.097 56,395 159,870 -587 Hover/Click
Nov24 240523 3.313 3.459 3.248 3.277 -0.084 21,966 83,718 +2,684 Hover/Click
Dec24 240523 3.718 3.867 3.666 3.697 -0.073 10,468 71,401 -1,553 Hover/Click
Jan25 240523 3.972 4.127 3.926 3.955 -0.069 21,317 90,368 +1,236 Hover/Click
Feb25 240523 3.824 3.945 3.756 3.781 -0.068 6,946 42,805 -482 Hover/Click
Mar25 240523 3.412 3.524 3.344 3.374 -0.058 14,838 85,184 +1,492 Hover/Click
Apr25 240523 3.148 3.257 3.088 3.119 -0.055 20,331 74,156 +210 Hover/Click
May25 240523 3.180 3.277 3.120 3.152 -0.046 6,163 31,586 +430 Hover/Click
Jun25 240523 3.334 3.435 3.294 3.323 -0.040 3,265 16,159 +368 Hover/Click
Jul25 240523 3.528 3.610 3.490 3.508 -0.034 2,096 22,260 +168 Hover/Click
Aug25 240523 3.562 3.633 3.523 3.543 -0.028 1,171 10,463 -100 Hover/Click
Sep25 240523 3.510 3.591 3.487 3.504 -0.025 1,507 9,364 -67 Hover/Click
Total Volume and Open Interest 623,459 1,529,956 -20,379  
Brent Crude Oil(ICE) Weekly Monthly
Jul24 240523 81.59 82.97 80.93 81.36 -0.54 388,556 292,995 -26,487 Hover/Click
Aug24 240523 81.39 82.70 80.70 81.11 -0.53 370,466 444,461 +21,807 Hover/Click
Sep24 240523 80.98 82.26 80.29 80.69 -0.53 257,154 377,983 +7,934 Hover/Click
Oct24 240523 80.54 81.77 79.86 80.23 -0.53 139,713 207,933 +13,508 Hover/Click
Nov24 240523 80.08 81.26 79.41 79.76 -0.51 64,935 139,023 +9,325 Hover/Click
Dec24 240523 79.61 80.77 78.93 79.30 -0.49 123,503 264,050 +6,651 Hover/Click
Jan25 240523 79.18 80.28 78.52 78.86 -0.47 21,186 79,177 +2,115 Hover/Click
Feb25 240523 78.71 79.83 78.11 78.45 -0.45 14,947 65,840 +865 Hover/Click
Mar25 240523 78.22 79.43 77.73 78.07 -0.44 17,084 62,114 +2,027 Hover/Click
Apr25 240523 77.78 79.04 77.38 77.72 -0.43 4,599 36,179 -773 Hover/Click
May25 240523 77.58 78.66 77.07 77.40 -0.42 3,852 40,341 -1,607 Hover/Click
Jun25 240523 77.42 78.41 76.81 77.12 -0.42 23,956 93,661 -3,438 Hover/Click
Jul25 240523 76.85 76.85 76.85 76.85 -0.41 1,715 19,925 -102 Hover/Click
Aug25 240523 76.58 76.58 76.58 76.58 -0.40 1,128 15,198 +178 Hover/Click
Total Volume and Open Interest 1,464,608 2,466,851 +37,416  
Gas Oil(ICE) Weekly Monthly
Jun24 240523 742.50 755.50 735.50 746.00 -0.50 73,875 138,788 -6,711 Hover/Click
Jul24 240523 744.50 757.50 737.75 748.00 -1.00 55,236 152,061 -1,832 Hover/Click
Aug24 240523 747.50 759.50 740.25 750.00 -1.25 25,120 76,782 +1,948 Hover/Click
Sep24 240523 749.25 761.25 742.25 752.00 -1.50 24,029 87,403 +185 Hover/Click
Oct24 240523 751.25 762.75 744.50 753.75 -1.75 12,493 73,086 +2,404 Hover/Click
Nov24 240523 748.00 759.00 741.50 750.00 -2.00 4,404 47,424 +106 Hover/Click
Dec24 240523 741.75 752.25 735.50 743.75 -2.25 21,088 94,122 +1,199 Hover/Click
Jan25 240523 739.25 750.00 735.00 741.75 -2.50 2,911 28,961 +265 Hover/Click
Feb25 240523 737.75 747.00 734.00 739.75 -2.75 3,086 15,180 -702 Hover/Click
Mar25 240523 734.50 744.00 729.75 737.00 -3.25 6,176 31,079 -530 Hover/Click
Total Volume and Open Interest 238,406 845,848 -3,574  
WTI Crude Oil(ICE) Weekly Monthly
Jul24 240523 77.17 78.66 76.43 76.87 -0.70 92,135 100,798 -4,817 Hover/Click
Aug24 240523 76.84 78.21 76.05 76.46 -0.69 114,008 76,607 +5,653 Hover/Click
Sep24 240523 76.16 77.66 75.63 76.00 -0.66 94,341 56,699 -2,169 Hover/Click
Oct24 240523 75.63 77.11 75.14 75.50 -0.63 54,862 26,783 +1,698 Hover/Click
Nov24 240523 75.39 76.59 74.76 75.03 -0.61 29,302 13,730 +867 Hover/Click
Dec24 240523 74.99 76.01 74.36 74.57 -0.59 36,879 91,703 -1,682 Hover/Click
Jan25 240523 73.93 74.14 73.93 74.14 -0.57 5,245 9,165 -1,803 Hover/Click
Feb25 240523 74.10 74.10 73.72 73.72 -0.56 1,087 6,295 +7 Hover/Click
Mar25 240523 73.33 73.33 73.33 73.33 -0.54 5,307 9,793 +714 Hover/Click
Apr25 240523 72.96 72.96 72.96 72.96 -0.52 258 3,600 +91 Hover/Click
May25 240523 72.63 72.63 72.63 72.63 -0.49 97 3,296 +19 Hover/Click
Jun25 240523 72.60 72.60 72.20 72.30 -0.48 7,973 20,367 -154 Hover/Click
Jul25 240523 71.96 71.96 71.96 71.96 -0.47 44 4,410 -1 Hover/Click
Aug25 240523 71.64 71.64 71.64 71.64 -0.45 73 3,628 -23 Hover/Click
Sep25 240523 71.35 71.35 71.35 71.35 -0.43 148 6,251 +0 Hover/Click
Oct25 240523 71.08 71.08 71.08 71.08 -0.42 29 3,059 -29 Hover/Click
Total Volume and Open Interest 445,937 532,593 -1,378  
US Dollar Index(ICE) Weekly Monthly
Jun24 240523 104.840 105.040 104.475 105.035 +0.200 12,268 39,070 -117 Hover/Click
Sep24 240523 104.420 104.635 104.140 104.630 +0.200 59 844 +8 Hover/Click
Dec24 240523 104.280 104.280 104.280 104.280 +0.200 0 6 +0 Hover/Click
Total Volume and Open Interest 12,327 39,920 -109  
Australian Dollar(CME) Weekly Monthly
Jun24 240523 66.26 66.58 66.02 66.05 -0.14 90,947 193,457 -2,539 Hover/Click
Sep24 240523 66.42 66.74 66.20 66.22 -0.14 756 1,599 +78 Hover/Click
Dec24 240523 66.78 66.79 66.36 66.36 -0.13 14 874 +4 Hover/Click
Total Volume and Open Interest 91,823 196,609 -2,466  
British Pound(CME) Weekly Monthly
Jun24 240523 127.21 127.48 126.86 126.88 -0.28 92,967 208,843 +2,228 Hover/Click
Sep24 240523 127.27 127.53 126.94 126.94 -0.28 733 3,381 -131 Hover/Click
Dec24 240523 127.01 127.56 127.01 127.01 -0.28 1 10,765 +1 Hover/Click
Total Volume and Open Interest 93,758 223,976 +2,122  
Canadian Dollar(CME) Weekly Monthly
Jun24 240523 73.08 73.26 72.79 72.80 -0.25 120,903 225,175 +5,127 Hover/Click
Sep24 240523 73.22 73.39 72.94 72.94 -0.25 1,999 5,545 +288 Hover/Click
Dec24 240523 73.40 73.47 73.08 73.08 -0.24 38 2,564 +19 Hover/Click
Mar25 240523 73.23 73.66 73.23 73.23 -0.24 1 402 -1 Hover/Click
Total Volume and Open Interest 123,220 234,491 +5,595  
Japanese Yen(CME) Weekly Monthly
Jun24 240523 64.07 64.12 63.83 63.96 -0.14 112,996 295,885 +3,909 Hover/Click
Sep24 240523 64.88 64.98 64.71 64.82 -0.15 603 3,336 +126 Hover/Click
Dec24 240523 65.75 65.78 65.59 65.69 -0.14 41 894 +17 Hover/Click
Total Volume and Open Interest 114,041 301,315 +4,079  
Swiss Franc(CME) Weekly Monthly
Jun24 240523 109.53 109.85 109.49 109.58 -0.02 28,252 93,569 +881 Hover/Click
Sep24 240523 110.67 110.98 110.67 110.72 -0.02 61 525 +6 Hover/Click
Dec24 240523 111.86 112.10 111.85 111.86 -0.04 0 91 +0 Hover/Click
Total Volume and Open Interest 28,314 94,270 +888  
EuroFX(CME) Weekly Monthly
Jun24 240523 108.37 108.72 108.15 108.16 -0.18 142,312 636,681 +1,785 Hover/Click
Sep24 240523 108.82 109.17 108.61 108.61 -0.19 2,020 7,477 +878 Hover/Click
Dec24 240523 109.30 109.60 109.09 109.09 -0.19 362 3,008 +112 Hover/Click
Total Volume and Open Interest 145,252 653,081 +3,169  
Mexican Peso(CME) Weekly Monthly
Jun24 240523 598.25 599.38 594.63 595.00 -2.25 44,213 268,562 +276 Hover/Click
Sep24 240523 589.75 591.00 586.38 586.75 -2.13 13 1,106 -3 Hover/Click
Total Volume and Open Interest 44,228 269,695 +275  
Brazilian Real(CME) Weekly Monthly
Jun24 240523 194.20 195.05 193.75 193.80 -0.15 10,831 58,199 -64 Hover/Click
Jul24 240523 193.65 194.50 193.20 193.25 -0.15 181 772 +112  
Aug24 240523 192.65 192.65 192.65 192.65 -0.10        
Sep24 240523 192.05 192.05 192.05 192.05 -0.15       Hover/Click
Total Volume and Open Interest 11,012 58,971 +48  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun24 240523 117~150 117~210 116~150 116~260 -0~150 362,333 1,574,938 -38,355 Hover/Click
Sep24 240523 117~200 117~250 116~180 116~310 -0~140 126,624 185,056 +103,919 Hover/Click
Dec24 240523 117~000 117~210 116~260 116~290 -0~140 0 45 +0 Hover/Click
Total Volume and Open Interest 488,957 1,760,039 +65,564  
10-Year T-Notes(CBOT) Weekly Monthly
Jun24 240523 109~025 109~060 108~175 108~230 -0~100 1,502,913 4,264,272 -29,140 Hover/Click
Sep24 240523 109~125 109~155 108~270 109~010 -0~095 283,090 295,891 +168,409 Hover/Click
Dec24 240523 109~150 109~150 109~080 109~100 -0~095 3 17 +0 Hover/Click
Total Volume and Open Interest 1,786,006 4,560,180 +139,269  
5-Year T-Notes(CBOT) Weekly Monthly
Jun24 240523 105~244 105~260 105~116 105~154 -0~076 1,071,049 6,048,890 -125,173 Hover/Click
Sep24 240523 106~046 106~066 105~242 105~280 -0~076 265,865 382,250 +175,546 Hover/Click
Dec24 240523 106~064 106~064 106~064 106~064 -0~076       Hover/Click
Total Volume and Open Interest 1,336,914 6,431,140 +50,373  
2 Year T-Notes(CBOT) Weekly Monthly
Jun24 240523 101~195 101~201 101~144 101~157 -0~032 743,866 3,914,608 -89,802 Hover/Click
Sep24 240523 101~306 101~316 101~253 101~267 -0~035 170,928 209,507 +123,043 Hover/Click
Dec24 240523 102~074 102~074 102~074 102~074 -0~035       Hover/Click
Total Volume and Open Interest 914,794 4,124,115 +33,241  
3-Mth SOFR(CME) Weekly Monthly
Jun24 240523 94.845 94.850 94.820 94.825 -0.020 71,846 274,143 -7,098  
Sep24 240523 95.005 95.020 94.960 94.965 -0.045 66,895 251,192 -2,421  
Dec24 240523 95.185 95.205 95.125 95.135 -0.060 80,341 292,881 -5,521  
Mar25 240523 95.370 95.395 95.290 95.305 -0.075 43,353 193,380 +867  
Jun25 240523 95.545 95.570 95.455 95.470 -0.085 44,351 191,600 +2,657  
Sep25 240523 95.695 95.730 95.615 95.625 -0.085 30,438 128,479 +826  
Dec25 240523 95.830 95.870 95.760 95.770 -0.080 39,726 157,543 +13  
Mar26 240523 95.955 95.995 95.885 95.895 -0.070 17,077 107,318 -244  
Jun26 240523 96.055 96.095 95.990 96.000 -0.060 18,344 69,698 -1,556  
Sep26 240523 96.150 96.175 96.080 96.085 -0.050 15,636 53,161 +1,387  
Dec26 240523 96.200 96.235 96.145 96.155 -0.040 12,793 63,720 -950  
Mar27 240523 96.270 96.290 96.200 96.210 -0.035 8,670 57,144 -329  
Jun27 240523 96.325 96.330 96.255 96.255 -0.030 7,106 44,570 -619  
Sep27 240523 96.330 96.365 96.290 96.290 -0.025 4,409 34,760 -93  
Dec27 240523 96.345 96.380 96.310 96.310 -0.020 4,409 36,569 -272  
Mar28 240523 96.355 96.395 96.325 96.330 -0.010 2,522 13,583 +136  
Jun28 240523 96.360 96.405 96.335 96.340 -0.005 2,425 12,476 -95  
Sep28 240523 96.360 96.400 96.335 96.345 unch 1,501 5,989 -1  
Total Volume and Open Interest 519,186 2,252,820 -5,363  
Ultra T-Bond(CBOT)
Jun24 240523 124~16 124~26 123~06 123~22 -0~20 270,102 1,647,858 -26,549  
Sep24 240523 124~24 124~31 123~14 123~29 -0~19 51,258 66,666 +35,438  
Dec24 240523 125~03 125~03 125~03 125~03 -0~19        
Total Volume and Open Interest 321,360 1,714,524 +8,889  
Ultra 10-Yr T-Note(CBOT)
Jun24 240523 112~125 112~165 111~235 111~300 -0~115 464,136 2,085,906 -40,014  
Sep24 240523 112~280 113~005 112~065 112~130 -0~120 112,143 162,503 +68,219  
Dec24 240523 112~240 112~240 112~240 112~240 -0~120        
Total Volume and Open Interest 576,279 2,248,409 +28,205  
30 Day Federal Funds(CBOT)
May24 240523 94.670 94.673 94.670 94.673 +0.003 3,290 433,272 -1,940  
Jun24 240523 94.675 94.675 94.670 94.675 unch 3,982 127,020 +1,400  
Jul24 240523 94.675 94.680 94.670 94.675 unch 45,613 349,552 +4,975  
Aug24 240523 94.715 94.720 94.695 94.700 -0.015 105,173 274,667 +15,142  
Sep24 240523 94.765 94.770 94.740 94.745 -0.020 5,400 49,312 +596  
Oct24 240523 94.845 94.845 94.810 94.815 -0.025 92,294 163,621 +10,269  
Total Volume and Open Interest 323,297 1,689,907 +44,783  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun24 240523 143.55 143.81 143.47 143.72 +0.15 496 12,678 +30 Hover/Click
Sep24 240523 143.14 143.14 143.14 143.14 +0.15 1 12 +1 Hover/Click
Dec24 240523 142.24 142.24 142.24 142.24 +0.15       Hover/Click
Total Volume and Open Interest 497 12,690 +31  
Euro-Buxl(EUREX)
Jun24 240523 129.16 129.72 127.90 127.96 -1.30 104,382 237,488 +11,310  
Sep24 240523 130.00 131.20 129.56 129.56 -1.38 1,437 4,914 +1,039  
Dec24 240523 130.10 130.10 130.10 130.10 -1.26        
Total Volume and Open Interest 105,819 242,402 +12,349  
Euro-Bund(EUREX) Weekly Monthly
Jun24 240523 130.46 130.76 129.71 129.74 -0.81 670,686 1,343,995 +47,095 Hover/Click
Sep24 240523 131.21 131.50 130.44 130.46 -0.84 5,284 31,539 +4,538 Hover/Click
Dec24 240523 131.28 131.28 130.16 130.16 -0.87       Hover/Click
Total Volume and Open Interest 675,970 1,375,534 +51,633  
Euro-Bobl(EUREX) Weekly Monthly
Jun24 240523 116.48 116.62 115.99 116.04 -0.51 647,108 1,370,717 +69,359 Hover/Click
Sep24 240523 115.93 116.01 115.45 115.49 -0.50 4,205 8,964 +4,120 Hover/Click
Dec24 240523 117.21 117.21 117.21 117.21 -0.61       Hover/Click
Total Volume and Open Interest 651,313 1,379,681 +73,479  
Euro-Schatz(EUREX)
Jun24 240523 105.08 105.11 104.91 104.94 -0.17 378,185 2,285,950 -1,502  
Sep24 240523 105.40 105.41 105.19 105.23 -0.19 2,889 31,710 +2,785  
Dec24 240523 105.96 105.96 105.96 105.96 -0.25        
Total Volume and Open Interest 381,074 2,317,660 +1,283  
3-Mth Euribor(EUREX)
Jun24 240523 96.255 96.255 96.245 96.250 -0.005 680 6,445 +245  
Sep24 240523 96.465 96.465 96.435 96.440 -0.030 9,691 3,662 -77  
Dec24 240523 96.650 96.655 96.595 96.610 -0.060 10,891 3,844 +149  
Total Volume and Open Interest 96,060 50,116 +617  
Long Gilt(LIFFE) Weekly Monthly
Jun24 240523 97~02 97~10 96~19 96~22 -0~10 303,034 686,830 +12,266 Hover/Click
Sep24 240523 97~07 97~14 96~24 96~27 -0~09 12,711 17,330 +10,734 Hover/Click
Total Volume and Open Interest 315,745 704,160 +23,000  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun24 240523 96.255 96.260 96.240 96.250 -0.005 95,322 734,053 -8,905  
Sep24 240523 96.460 96.465 96.425 96.435 -0.030 141,042 489,980 +1,145  
Dec24 240523 96.655 96.670 96.595 96.605 -0.060 139,522 534,589 +2,620  
Total Volume and Open Interest 1,086,849 4,348,602 +29,799  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun24 240523 95.65 95.65 95.64 95.65 unch 16,413 241,853 +3,010  
Sep24 240523 95.63 95.65 95.61 95.65 +0.01 29,928 313,572 +3,363  
Dec24 240523 95.67 95.68 95.63 95.68 +0.01 24,392 237,605 +535  
Mar25 240523 95.77 95.77 95.72 95.77 unch 16,800 140,949 +3,028  
Jun25 240523 95.87 95.88 95.82 95.88 unch 14,414 116,266 +2,746  
Sep25 240523 95.96 95.97 95.91 95.97 unch 10,015 81,982 +272  
Dec25 240523 96.03 96.04 95.99 96.03 -0.01 10,037 83,837 +855  
Mar26 240523 96.06 96.08 96.02 96.07 unch 2,613 51,144 +307  
Jun26 240523 96.06 96.09 96.06 96.09 unch 165 5,509 +33  
Sep26 240523 96.09 96.09 96.09 96.09 unch 0 649 +0  
Total Volume and Open Interest 124,777 1,273,923 +14,149  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240523 95.71 95.74 95.67 95.74 +0.03 161,311 1,180,802 +7,849  
Sep24 240523 95.74 95.74 95.74 95.74 +0.03        
Total Volume and Open Interest 161,311 1,180,802 +7,849  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun24 240523 96.07 96.07 96.02 96.07 unch 158,701 862,690 +3,140  
Sep24 240523 96.11 96.11 96.11 96.11 unch        
Total Volume and Open Interest 158,701 862,690 +3,140  
Gold(CMX) Weekly Monthly
Jun24 240523 2383.0 2385.7 2328.1 2337.2 -55.7 229,421 199,098 -8,164 Hover/Click
Aug24 240523 2405.3 2407.9 2350.5 2359.7 -56.0 42,504 269,125 +9,909 Hover/Click
Oct24 240523 2427.7 2429.4 2375.0 2382.7 -56.1 3,923 16,972 +31 Hover/Click
Dec24 240523 2452.8 2454.4 2397.7 2405.9 -56.2 3,483 32,775 +573 Hover/Click
Feb25 240523 2476.1 2478.0 2427.0 2429.4 -56.2 638 5,859 +325 Hover/Click
Apr25 240523 2497.9 2498.2 2440.4 2449.4 -56.5 246 2,819 +117 Hover/Click
Jun25 240523 2500.5 2500.5 2468.0 2470.0 -56.5 1 1,267 +0 Hover/Click
Aug25 240523 2534.9 2534.9 2489.1 2489.1 -56.5 0 27 +0 Hover/Click
Oct25 240523 2507.8 2507.8 2507.8 2507.8 -56.5 0 25 +0 Hover/Click
Dec25 240523 2553.8 2553.8 2522.2 2525.5 -56.5 2 2,002 +1 Hover/Click
Feb26 240523 2545.7 2545.7 2545.7 2545.7 -56.5 0 1 +0 Hover/Click
Total Volume and Open Interest 280,764 530,591 +2,809  
Silver(CMX) Weekly Monthly
May24 240523 3034.5 3071.0 3013.0 3028.4 -101.1 55 72 -59 Hover/Click
Jul24 240523 3101.5 3118.5 3026.5 3045.5 -104.1 112,621 149,926 -1,448 Hover/Click
Sep24 240523 3128.0 3150.5 3059.0 3077.9 -104.9 6,000 20,871 -188 Hover/Click
Dec24 240523 3175.0 3193.0 3104.0 3122.2 -104.7 1,954 11,541 +123 Hover/Click
Mar25 240523 3200.0 3200.0 3156.0 3165.9 -105.7 237 2,490 -1 Hover/Click
May25 240523 3194.7 3194.7 3194.7 3194.7 -105.5 39 288 -7 Hover/Click
Jul25 240523 3219.5 3223.0 3219.5 3223.0 -105.2 4 61 +0 Hover/Click
Total Volume and Open Interest 123,886 186,945 -1,400  
Platinum(NYMEX) Weekly Monthly
Jul24 240523 1049.7 1053.0 1026.0 1030.4 -19.3 30,652 78,941 +704 Hover/Click
Oct24 240523 1059.6 1063.9 1038.7 1042.8 -19.3 1,410 11,573 +175 Hover/Click
Jan25 240523 1065.3 1073.2 1050.0 1053.9 -19.6 312 1,555 -1 Hover/Click
Apr25 240523 1079.0 1084.1 1059.4 1063.9 -20.0 151 294 -4 Hover/Click
Total Volume and Open Interest 32,599 92,741 +868  
Palladium(NYMEX) Weekly Monthly
Jun24 240523 999.50 1002.00 968.00 974.20 -29.60 6,987 13,702 -1,496 Hover/Click
Sep24 240523 1008.00 1009.50 977.00 982.30 -29.60 2,990 12,253 +998 Hover/Click
Dec24 240523 995.00 995.00 991.50 992.20 -29.30 3 177 +1 Hover/Click
Total Volume and Open Interest 9,980 26,143 -497  
Copper(CMX) Weekly Monthly
May24 240523 481.00 488.10 479.55 481.65 -5.10 568 1,278 -248 Hover/Click
Jul24 240523 480.25 486.25 474.35 479.25 -5.60 101,488 155,125 -982 Hover/Click
Sep24 240523 478.20 484.05 473.05 477.95 -4.05 26,529 80,833 +2,134 Hover/Click
Dec24 240523 477.30 482.95 472.35 477.30 -3.35 7,682 42,351 +669 Hover/Click
Mar25 240523 477.95 482.00 472.85 476.80 -3.10 2,284 8,667 +334 Hover/Click
Total Volume and Open Interest 140,336 303,409 +2,114  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun24 240523 39730 39882 39114 39153 -630 90,808 100,647 -1,621 Hover/Click
Sep24 240523 40181 40307 39529 39561 -640 111 680 +1 Hover/Click
Dec24 240523 39575 40253 39575 39575 -627 1 16 +1 Hover/Click
Mar25 240523 39803 39803 39803 39803 -630 0 3 +0 Hover/Click
Total Volume and Open Interest 90,920 101,346 -1,619  
S & P 500 E-Mini(CME) Weekly Monthly
Jun24 240523 5339.00 5368.25 5273.50 5285.25 -42.75 1,011,849 2,101,478 +13,984 Hover/Click
Sep24 240523 5403.00 5430.75 5335.50 5347.00 -43.25 6,220 40,731 +5,079 Hover/Click
Dec24 240523 5458.50 5490.50 5396.25 5406.50 -43.25 41 4,907 -5 Hover/Click
Mar25 240523 5537.50 5537.50 5466.50 5466.50 -43.00 3 286 +3 Hover/Click
Total Volume and Open Interest 1,018,114 2,148,201 +19,062  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun24 240523 18860.50 19023.25 18621.50 18696.25 -90.50 426,117 245,028 +862 Hover/Click
Sep24 240523 19090.00 19265.75 18863.75 18937.50 -90.00 1,059 4,517 +222 Hover/Click
Dec24 240523 19440.75 19500.00 19108.00 19175.25 -73.50 9 199 +5 Hover/Click
Total Volume and Open Interest 427,185 249,754 +1,089  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun24 240523 2995.80 3014.70 2954.90 2960.70 -40.50 5,992 38,799 +156 Hover/Click
Sep24 240523 2991.00 3039.50 2988.10 2991.00 -37.60 0 4 +0 Hover/Click
Dec24 240523 3002.70 3002.70 3002.70 3002.70 -39.10       Hover/Click
Total Volume and Open Interest 5,992 38,803 +156  
Volatility Index(CBOE)
May24 240522 12.30 12.47 12.00 12.00 -0.20 53,509 70,644 -9,733  
Jun24 240523 13.55 14.05 13.25 13.86 +0.20 78,862 226,923 +23,498  
Jul24 240523 14.45 14.80 14.22 14.67 +0.16 39,303 94,079 +14,367  
Aug24 240523 15.10 15.40 14.90 15.29 +0.13 14,204 47,281 +6,714  
Total Volume and Open Interest 227,871 535,063 +65,229  
S & P 600(CME)
Jun24 240523 1312.00 1336.20 1308.00 1312.00 -19.40 0 588 +0  
Sep24 240523 1326.90 1326.90 1326.90 1326.90 -18.90        
Total Volume and Open Interest 0 588 +0  
Russell 2000 Mini(CME) Weekly Monthly
Jun24 240523 2084.60 2101.00 2044.90 2053.70 -35.40 117,246 462,866 +830 Hover/Click
Sep24 240523 2109.70 2123.10 2067.10 2075.80 -35.90 166 1,530 +23 Hover/Click
Dec24 240523 2095.30 2095.30 2095.30 2095.30 -33.90       Hover/Click
Total Volume and Open Interest 117,412 464,396 +853  
Nikkei 225(CME)
Jun24 240523 38835 39200 38440 38570 -80 4,476 16,024 -33  
Sep24 240523 39100 39230 38510 38610 -70 120 185 +80  
Total Volume and Open Interest 4,596 16,209 +47  
Nikkei 225(SGX) Weekly Monthly
Jun24 240523 38625 39150 38465 39090 +480 23,952 105,339 +0  
Sep24 240523 38505 39100 38480 39040 +480 218 1,234 +748  
Dec24 240523 38810 38810 38810 38810 +485 0 4,742 +0  
Total Volume and Open Interest 24,375 114,268 +948  
Nikkei 225 Mini(JPX)
Jun24 240523 38610 39150 38460 39100 +480 623,005 393,586 -2,963  
Sep24 240523 38585 39130 38445 39110 +520 25,256 18,109 -40  
Dec24 240523 38370 38895 38230 38850 +480 1,500 4,968 +65  
Total Volume and Open Interest 658,871 440,126 +1,778  
Nikkei 225(JPX)
Jun24 240523 38610 39150 38460 39100 +480 41,146 205,358 -2,381  
Sep24 240523 38560 39130 38450 39110 +520 2,007 11,088 +287  
Dec24 240523 38290 38850 38290 38850 +480 11 40,591 -477  
Total Volume and Open Interest 43,165 278,946 -2,430  
Nikkei 225(CME) Yen
Jun24 240523 38820 39190 38425 38560 -75 19,299 50,268 -143  
Sep24 240523 39090 39160 38415 38540 -75 781 776 +719  
Dec24 240523 38560 38560 38560 38560 -90        
Total Volume and Open Interest 20,080 51,049 +581  
Nikkei 225(CME) e-Mini Yen
Jun24 240523 38560 38560 38560 38560 -75 0 1 +0  
Sep24 240523 38540 38540 38540 38540 -75        
Dec24 240523 38560 38560 38560 38560 -90        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Jun24 240523 8094.5 8120.5 8028.5 8086.0 +7.5 34,500 201,202 -2,075  
Jul24 240523 8120.0 8125.0 8061.5 8107.0 +7.5 37 5 +0  
Aug24 240523 8133.0 8133.0 8133.0 8133.0 +7.5        
Sep24 240523 8165.0 8165.0 8165.0 8165.0 +10.5 0 31 +0  
Dec24 240523 8221.0 8221.0 8221.0 8221.0 +8.0 0 20 +0  
Mar25 240523 8289.5 8289.5 8289.5 8289.5 +7.5        
Total Volume and Open Interest 34,537 201,258 -2,075  
Hang Seng Index(HKFE) Weekly Monthly
May24 240523 19173 19201 18765 18883 -288 119,681 133,215 +6  
Jun24 240523 19100 19124 18693 18814 -286 4,897 25,021 +2,628  
Jul24 240523 18700 18730 18601 18715 -325 74 225 +71  
Total Volume and Open Interest 125,912 172,481 +3,102  
DAX(EUREX) Weekly Monthly
Jun24 240523 18737.0 18833.0 18617.0 18755.0 -1.0 26,869 62,775 +831  
Sep24 240523 19005.0 19005.0 18945.0 18949.0 unch 9 108 +1  
Dec24 240523 19135.0 19135.0 19135.0 19135.0 +4.0 0 158 +0  
Total Volume and Open Interest 26,878 63,041 +832  
Mini-DAX(EUREX)
Jun24 240523 18739.0 18833.0 18618.0 18755.0 -1.0 24,322 10,303 +472  
Sep24 240523 18995.0 19006.0 18831.0 18949.0 unch 71 127 +11  
Dec24 240523 19135.0 19135.0 19135.0 19135.0 +4.0 0 7 +0  
Total Volume and Open Interest 24,393 10,437 +483  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun24 240523 5036 5072 5002 5042 +8 458,788 2,660,988 +11,720  
Sep24 240523 5083 5109 5047 5086 +9 105 44,774 +91  
Dec24 240523 5116 5116 5116 5116 +9 0 40,521 +0  
Total Volume and Open Interest 458,893 2,751,738 +11,811  
Swiss Market Index(EUREX) Weekly Monthly
Jun24 240523 11992 12026 11913 11974 +16 27,010 171,366 -1,014  
Sep24 240523 12026 12026 11980 12010 +19 17 117 +9  
Dec24 240523 12054 12054 12054 12054 +20 15 1,217 +15  
Total Volume and Open Interest 27,042 172,708 -990  
FT-SE 100(EURONEXT) Weekly Monthly
Jun24 240523 8394.00 8400.50 8291.50 8357.00 -30.50 75,879 554,902 +429  
Sep24 240523 8428.50 8428.50 8341.00 8400.00 -28.00 0 218 +0  
Dec24 240523 8459.00 8459.00 8459.00 8459.00 -28.00 0 211 +0  
Total Volume and Open Interest 75,879 555,331 +429  
SPI 200(SFE) Weekly Monthly
Jun24 240523 7866.0 7868.0 7785.0 7842.0 -28.0 29,433 286,067 +820  
Sep24 240523 7833.0 7833.0 7812.0 7823.0 -25.0 5 188 +4  
Dec24 240523 7806.0 7806.0 7806.0 7806.0 -25.0 0 44 +0  
Total Volume and Open Interest 29,726 286,587 +1,112  
FTSE MIB(ISE)
Jun24 240523 34595.00 34755.00 34330.00 34581.00 -2.00 15,142 125,777 +653  
Sep24 240523 34905.00 34905.00 34748.00 34748.00 -2.00 2 316 +4  
Dec24 240523 34677.00 34677.00 34677.00 34677.00 -2.00        
Total Volume and Open Interest 15,144 126,093 +657  
KOSPI 200(KFE)
Jun24 240523 372.60 374.30 369.60 372.75 -0.10 180,582 272,572 -1,710  
Sep24 240523 374.50 376.70 371.95 375.05 -0.20 449 18,184 -10  
Dec24 240523 375.30 378.00 374.30 377.80 +0.35 3 15,184 +2  
Total Volume and Open Interest 181,034 311,128 -1,930  
GSCI(CME) Weekly Monthly
Jun24 240523 587.70 587.85 578.45 580.35 -1.95 54 495 -52  
Jul24 240523 579.75 586.30 578.55 579.75 -1.95 0 1 +0  
Aug24 240523 577.25 577.25 577.25 577.25 -6.95        
Total Volume and Open Interest 54 496 -52  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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