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 Mon May 01, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230501 1444.50 1455.25 1441.00 1454.75 +10.50 22,194 4,736 -11,317 Hover/Click
Jul23 230501 1419.25 1429.25 1413.00 1427.50 +8.25 134,937 281,433 +1,248 Hover/Click
Aug23 230501 1362.00 1372.50 1356.00 1370.50 +8.50 11,569 30,846 +1,148 Hover/Click
Sep23 230501 1284.00 1297.25 1278.75 1295.00 +10.25 8,544 23,128 -489 Hover/Click
Nov23 230501 1262.50 1275.75 1258.50 1275.00 +11.50 42,173 181,278 +2,043 Hover/Click
Jan24 230501 1271.00 1285.00 1267.00 1284.25 +12.50 3,929 27,443 +513 Hover/Click
Mar24 230501 1270.25 1285.00 1267.50 1285.00 +14.25 3,144 25,422 +302 Hover/Click
May24 230501 1273.75 1289.25 1271.00 1289.25 +15.25 1,063 11,071 -158 Hover/Click
Jul24 230501 1275.50 1292.50 1274.00 1292.50 +15.25 829 5,136 +256 Hover/Click
Aug24 230501 1281.25 1281.25 1281.25 1281.25 +15.00 99 135 +46 Hover/Click
Sep24 230501 1245.50 1245.50 1245.50 1245.50 +12.25 44 301 +28 Hover/Click
Nov24 230501 1220.75 1233.50 1216.25 1232.50 +13.25 486 6,692 +93 Hover/Click
Jan25 230501 1233.00 1233.00 1233.00 1233.00 +13.25 0 53 +0 Hover/Click
Mar25 230501 1221.75 1221.75 1221.75 1221.75 +13.25 0 2 +0 Hover/Click
Total Volume and Open Interest 229,036 598,641 -6,268  
Soybean Meal(CBOT) Weekly Monthly
May23 230501 433.80 436.40 433.70 435.30 unch 11,211 2,961 -6,470 Hover/Click
Jul23 230501 432.50 433.90 429.50 433.60 +1.20 71,943 194,107 -5,283 Hover/Click
Aug23 230501 426.20 427.60 423.70 427.40 +1.40 9,075 35,219 +389 Hover/Click
Sep23 230501 417.40 417.60 414.00 417.30 +1.30 9,102 37,341 +411 Hover/Click
Oct23 230501 408.00 409.60 405.80 409.00 +1.70 4,635 24,314 +599 Hover/Click
Dec23 230501 405.80 408.10 403.90 407.40 +2.20 18,456 86,256 +750 Hover/Click
Jan24 230501 403.20 405.90 401.40 405.20 +2.80 3,310 24,258 +648 Hover/Click
Mar24 230501 396.20 398.90 394.80 398.70 +3.10 993 10,488 -152 Hover/Click
May24 230501 391.30 395.10 390.70 395.00 +3.40 719 4,284 -93 Hover/Click
Jul24 230501 390.10 394.60 390.00 394.60 +3.80 463 3,155 +173 Hover/Click
Total Volume and Open Interest 130,262 424,704 -8,999  
Soybean Oil(CBOT) Weekly Monthly
May23 230501 51.46 51.70 51.17 51.55 -0.06 12,703 1,625 -5,046 Hover/Click
Jul23 230501 51.62 52.09 51.00 51.81 +0.14 86,210 202,500 -1,063 Hover/Click
Aug23 230501 51.36 51.81 50.79 51.60 +0.18 14,092 47,556 +1,123 Hover/Click
Sep23 230501 50.97 51.42 50.45 51.24 +0.18 10,275 39,855 +135 Hover/Click
Oct23 230501 50.49 50.92 49.99 50.77 +0.20 7,108 23,836 +127 Hover/Click
Dec23 230501 50.18 50.63 49.71 50.49 +0.22 22,582 100,319 +2,679 Hover/Click
Jan24 230501 49.86 50.47 49.59 50.37 +0.23 3,733 17,466 +162 Hover/Click
Mar24 230501 49.86 50.37 49.50 50.30 +0.25 1,602 14,511 +203 Hover/Click
May24 230501 49.60 50.29 49.42 50.24 +0.26 1,017 7,881 +13 Hover/Click
Jul24 230501 50.07 50.27 49.46 50.25 +0.26 817 5,115 +169 Hover/Click
Total Volume and Open Interest 161,009 467,091 -1,287  
Canola(WCE) Weekly Monthly
May23 230501 747.6 753.6 747.6 753.6 +1.2 1,024 1,200 -2,065 Hover/Click
Jul23 230501 700.1 707.0 693.1 704.6 +1.2 19,361 141,069 -2,964 Hover/Click
Nov23 230501 679.2 685.3 672.0 682.6 unch 9,347 94,938 -397 Hover/Click
Jan24 230501 685.1 690.8 680.2 688.3 -1.0 873 10,846 +369 Hover/Click
Mar24 230501 689.5 695.2 685.6 692.9 -1.2 136 3,798 +0 Hover/Click
Total Volume and Open Interest 30,758 252,280 -5,051  
Corn(CBOT) Weekly Monthly
May23 230501 632.50 641.00 628.00 639.50 +3.50 59,707 19,964 -29,465 Hover/Click
Jul23 230501 584.50 587.50 577.50 584.50 -0.50 262,135 530,952 +5,398 Hover/Click
Sep23 230501 529.50 530.25 519.50 523.75 -5.00 63,161 202,984 +871 Hover/Click
Dec23 230501 529.75 529.75 520.00 525.25 -2.50 117,283 338,301 +3,916 Hover/Click
Mar24 230501 539.25 539.75 530.25 535.25 -3.00 14,934 47,097 +3,884 Hover/Click
May24 230501 546.50 546.50 537.00 541.75 -3.25 7,962 19,580 +1,150 Hover/Click
Jul24 230501 548.50 549.75 541.00 546.00 -3.00 7,704 20,166 +1,841 Hover/Click
Sep24 230501 525.25 529.75 522.00 525.25 -3.50 701 4,077 +147 Hover/Click
Dec24 230501 523.25 524.75 516.75 520.50 -2.75 1,717 17,494 +406 Hover/Click
Mar25 230501 525.00 531.50 524.00 527.50 -2.75 123 354 +34 Hover/Click
Total Volume and Open Interest 535,522 1,202,698 -11,760  
Wheat(CBOT) Weekly Monthly
May23 230501 620.00 620.00 599.50 603.75 -16.00 18,402 1,840 -7,786 Hover/Click
Jul23 230501 633.50 635.25 613.75 618.25 -15.50 88,176 220,221 +4,445 Hover/Click
Sep23 230501 644.75 646.25 625.25 630.00 -15.00 28,710 60,061 +1,585 Hover/Click
Dec23 230501 661.75 663.50 643.00 647.75 -14.75 12,071 58,460 +354 Hover/Click
Mar24 230501 674.00 677.50 655.75 660.50 -13.75 2,657 14,005 +22 Hover/Click
May24 230501 672.75 673.50 662.00 667.00 -12.25 946 3,759 +46 Hover/Click
Total Volume and Open Interest 151,913 362,537 -1,204  
Wheat(KCBT) Weekly Monthly
May23 230501 810.00 810.00 788.25 788.25 -19.00 4,079 398 -2,756 Hover/Click
Jul23 230501 775.50 776.25 752.00 757.25 -19.00 30,649 97,383 +2,017 Hover/Click
Sep23 230501 773.75 773.75 750.00 755.25 -18.50 9,998 31,075 +753 Hover/Click
Dec23 230501 774.00 775.75 754.00 759.25 -17.75 7,915 35,335 -150 Hover/Click
Mar24 230501 774.25 775.50 757.00 762.00 -17.50 1,930 7,001 +417 Hover/Click
May24 230501 768.75 768.75 755.75 761.25 -16.00 350 1,742 +147 Hover/Click
Jul24 230501 742.50 742.50 730.75 739.75 -11.25 55 843 +9 Hover/Click
Total Volume and Open Interest 54,982 173,952 +438  
Wheat(MGE) Weekly Monthly
May23 230501 785.50 786.00 774.75 774.75 -13.25 1,702 286 -763 Hover/Click
Jul23 230501 803.25 803.50 786.25 791.00 -12.75 7,386 27,398 +762 Hover/Click
Sep23 230501 806.00 806.00 790.25 793.75 -13.00 3,841 17,102 +171 Hover/Click
Dec23 230501 812.25 814.25 798.00 801.25 -13.50 1,909 7,538 +285 Hover/Click
Mar24 230501 825.25 825.50 806.75 809.00 -14.00 381 1,004 +156 Hover/Click
May24 230501 816.75 817.00 808.00 808.75 -14.50 83 90 +48 Hover/Click
Total Volume and Open Interest 15,310 53,491 +663  
Oats(CBOT) Weekly Monthly
May23 230501 303.50 304.50 294.75 294.75 -7.25 311 63 -202 Hover/Click
Jul23 230501 312.25 313.25 302.50 304.75 -7.25 692 3,507 +254 Hover/Click
Sep23 230501 317.75 320.50 312.50 312.50 -7.50 25 370 +12 Hover/Click
Dec23 230501 330.25 332.50 322.75 322.75 -9.00 98 786 +51 Hover/Click
Total Volume and Open Interest 1,129 4,804 +117  
Rough Rice(CBOT) Weekly Monthly
May23 230501 17.47 17.50 17.47 17.50 +0.11 301 283 -187 Hover/Click
Jul23 230501 17.37 17.63 17.31 17.61 +0.24 278 3,329 +11 Hover/Click
Sep23 230501 15.23 15.40 15.11 15.38 +0.14 27 3,237 +9 Hover/Click
Nov23 230501 15.60 15.63 15.60 15.61 +0.15 2 431 +1 Hover/Click
Total Volume and Open Interest 614 7,300 -165  
Live Cattle(CME) Weekly Monthly
Jun23 230501 165.200 165.785 164.485 164.880 -0.605 20,896 145,330 -723 Hover/Click
Aug23 230501 163.535 163.900 162.500 162.650 -1.135 13,448 102,813 +1,414 Hover/Click
Oct23 230501 167.450 167.785 166.630 167.000 -0.630 7,414 47,267 -377 Hover/Click
Dec23 230501 171.535 171.850 170.850 171.235 -0.550 4,151 31,803 +153 Hover/Click
Feb24 230501 175.300 175.580 174.685 175.150 -0.400 1,263 11,899 +96 Hover/Click
Apr24 230501 178.500 178.785 177.850 178.285 -0.415 541 8,467 +146 Hover/Click
Total Volume and Open Interest 48,626 350,764 +372  
Feeder Cattle(CME) Weekly Monthly
May23 230501 210.550 211.300 209.150 209.700 -1.285 2,707 10,603 -314 Hover/Click
Aug23 230501 230.535 231.450 229.630 230.100 -0.635 6,730 30,544 +532 Hover/Click
Sep23 230501 233.735 234.550 232.735 233.080 -0.720 3,123 8,846 +393 Hover/Click
Oct23 230501 235.630 236.250 234.300 234.650 -0.885 1,394 4,287 +232 Hover/Click
Nov23 230501 236.000 236.580 234.630 234.950 -1.130 787 3,649 +232 Hover/Click
Jan24 230501 234.000 234.330 232.650 233.035 -0.950 297 1,797 +49 Hover/Click
Mar24 230501 233.850 234.235 232.330 232.600 -1.250 51 212 +1 Hover/Click
Total Volume and Open Interest 15,089 59,938 -1,136  
Lean Hogs(CME) Weekly Monthly
May23 230501 79.400 79.550 78.800 79.300 -0.350 350 4,101 +104  
Jun23 230501 91.380 91.430 88.950 89.700 -2.000 24,761 97,703 -2,386 Hover/Click
Jul23 230501 93.480 93.480 91.100 91.300 -2.380 8,972 32,956 +288 Hover/Click
Aug23 230501 94.380 94.400 92.400 92.650 -2.030 7,215 28,866 +531 Hover/Click
Oct23 230501 84.250 84.250 82.650 82.980 -1.400 4,469 32,626 -16 Hover/Click
Dec23 230501 80.080 80.100 78.780 79.130 -0.970 2,701 20,201 -186 Hover/Click
Feb24 230501 83.400 83.750 82.800 83.330 -0.470 1,456 8,638 +218 Hover/Click
Apr24 230501 87.030 87.030 86.150 86.750 -0.330 409 2,153 +70 Hover/Click
Total Volume and Open Interest 50,485 227,560 -1,246  
Class III Milk(CME) Weekly Monthly
Apr23 230501 18.62 18.62 18.61 18.61 -0.01 132 3,496 -88 Hover/Click
May23 230501 16.89 16.90 16.59 16.60 -0.22 535 4,531 -154 Hover/Click
Jun23 230501 17.38 17.38 16.96 17.05 -0.23 462 5,048 +54 Hover/Click
Jul23 230501 17.91 17.91 17.69 17.70 -0.21 340 3,216 +203 Hover/Click
Aug23 230501 18.58 18.62 18.49 18.50 -0.18 35 1,665 +20 Hover/Click
Sep23 230501 19.15 19.17 19.08 19.09 -0.10 27 1,580 -10 Hover/Click
Oct23 230501 19.30 19.36 19.28 19.30 -0.07 5 1,187 +3 Hover/Click
Nov23 230501 19.33 19.40 19.30 19.30 -0.06 6 1,003 +2 Hover/Click
Dec23 230501 18.97 19.02 18.97 18.97 -0.04 6 844 +1 Hover/Click
Jan24 230501 18.75 18.75 18.66 18.75 +0.09 5 180 +3 Hover/Click
Feb24 230501 18.60 18.60 18.57 18.60 +0.11 4 180 +2 Hover/Click
Mar24 230501 18.55 18.55 18.55 18.55 +0.06 4 206 +2 Hover/Click
Apr24 230501 18.49 18.49 18.47 18.49 -0.05 2 76 +2 Hover/Click
Total Volume and Open Interest 1,579 23,398 +56  
Cocoa(ICE) Weekly Monthly
May23 230501 3200 3200 3171 3171 -3 7 477 -7 Hover/Click
Jul23 230501 2937 2979 2918 2932 -5 18,127 139,503 -1,606 Hover/Click
Sep23 230501 2930 2982 2923 2936 -3 9,470 67,234 +1,473 Hover/Click
Dec23 230501 2920 2967 2913 2926 -1 3,334 64,228 +352 Hover/Click
Mar24 230501 2885 2932 2882 2895 unch 2,409 34,854 +693 Hover/Click
May24 230501 2882 2912 2868 2879 unch 555 6,607 +166 Hover/Click
Jul24 230501 2893 2893 2852 2862 +1 250 5,079 -131 Hover/Click
Total Volume and Open Interest 34,161 322,396 +940  
Coffee "C"(ICE) Weekly Monthly
May23 230501 188.25 189.25 187.10 189.25 -0.60 16 468 -5 Hover/Click
Jul23 230501 184.15 186.75 183.35 185.60 -0.35 12,505 87,630 +464 Hover/Click
Sep23 230501 181.55 183.80 180.75 182.75 -0.45 5,233 45,018 +791 Hover/Click
Dec23 230501 179.50 181.30 178.35 180.35 -0.45 2,674 31,045 +59 Hover/Click
Mar24 230501 179.45 180.50 178.10 180.05 -0.40 816 15,060 +268 Hover/Click
May24 230501 180.55 180.90 179.30 180.35 -0.40 90 7,541 -8 Hover/Click
Total Volume and Open Interest 21,459 196,093 +1,571  
Orange Juice(ICE) Weekly Monthly
May23 230501 275.10 275.10 271.20 271.90 +4.35 267 345 -215 Hover/Click
Jul23 230501 268.95 272.20 265.05 265.70 -2.85 963 8,142 -110 Hover/Click
Sep23 230501 264.50 264.50 258.95 259.30 -2.25 107 569 +45 Hover/Click
Nov23 230501 254.05 254.05 252.25 252.45 -2.40 20 156 -1 Hover/Click
Jan24 230501 243.45 243.45 243.45 243.45 -1.50 0 34 +0 Hover/Click
Mar24 230501 227.30 227.30 227.30 227.30 -1.50 0 1 +0 Hover/Click
Total Volume and Open Interest 1,357 9,250 -281  
Sugar #11(ICE) Weekly Monthly
Jul23 230501 26.39 26.48 25.43 25.54 -0.81 112,817 422,471 +3,522 Hover/Click
Oct23 230501 26.06 26.17 25.15 25.25 -0.76 71,529 224,603 +8,877 Hover/Click
Mar24 230501 25.64 25.72 24.75 24.85 -0.71 32,517 143,013 +3,260 Hover/Click
May24 230501 23.78 23.86 23.06 23.19 -0.53 9,402 49,033 +848 Hover/Click
Jul24 230501 22.90 22.90 22.09 22.25 -0.38 9,476 43,981 +888 Hover/Click
Oct24 230501 22.05 22.05 21.37 21.55 -0.27 3,388 31,794 +569 Hover/Click
Mar25 230501 21.39 21.41 20.99 21.17 -0.22 1,551 19,990 -16 Hover/Click
May25 230501 19.89 20.03 19.84 19.95 -0.16 373 6,113 -41 Hover/Click
Total Volume and Open Interest 253,502 970,211 +11,187  
London Cocoa(LCE) Weekly Monthly
May23 230428 2230 2230 2196 2205 -13 2,613 39,695 -929 Hover/Click
Jul23 230428 2226 2233 2201 2213 -9 8,957 86,431 -1,478 Hover/Click
Sep23 230428 2209 2211 2185 2196 -8 3,988 49,878 -24 Hover/Click
Dec23 230428 2155 2155 2138 2148 -2 3,674 56,815 -54 Hover/Click
Mar24 230428 2089 2095 2085 2092 unch 3,330 60,916 +1,399 Hover/Click
May24 230428 2076 2082 2076 2080 unch 784 14,433 +283 Hover/Click
Jul24 230428 2068 2069 2066 2069 unch 131 7,059 +73 Hover/Click
Total Volume and Open Interest 23,787 322,952 -430  
London Sugar(LCE) Weekly Monthly
Aug23 230428 723.30 725.00 707.50 711.60 -8.50 6,370 39,166 -331 Hover/Click
Oct23 230428 707.40 710.20 698.50 701.70 -4.90 3,021 19,755 +216 Hover/Click
Dec23 230428 697.40 697.70 687.90 692.70 -1.40 1,137 11,266 +30 Hover/Click
Mar24 230428 686.20 686.30 678.00 684.60 +1.80 564 6,448 +81 Hover/Click
May24 230428 662.20 665.80 660.70 664.80 +2.90 208 2,611 +56 Hover/Click
Total Volume and Open Interest 11,778 81,990 +366  
Cotton(ICE) Weekly Monthly
May23 230501 79.54 79.54 79.54 79.54 +0.51 0 6 +0 Hover/Click
Jul23 230501 80.55 81.58 79.91 81.31 +0.51 19,240 91,641 -782 Hover/Click
Oct23 230501 81.96 81.96 81.96 81.96 +0.21 1 24 +1 Hover/Click
Dec23 230501 80.87 81.50 80.16 81.21 +0.11 8,039 59,616 +900 Hover/Click
Mar24 230501 80.88 81.44 80.22 81.13 -0.01 1,703 9,113 -52 Hover/Click
May24 230501 80.71 81.10 80.11 81.05 +0.05 675 3,621 +169 Hover/Click
Total Volume and Open Interest 30,196 171,926 +501  
Lumber(CME) Weekly Monthly
May23 230501 345.6 348.0 339.5 341.0 -10.8 167 618 -59  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 505 1,923    
Crude Oil(NYM) Weekly Monthly
Jun23 230501 76.66 76.69 74.53 75.66 -1.12 345,880 345,185 -4,179 Hover/Click
Jul23 230501 76.47 76.49 74.40 75.51 -1.10 125,421 254,180 +6,601 Hover/Click
Aug23 230501 76.12 76.12 74.07 75.15 -1.09 74,713 181,361 +10,663 Hover/Click
Sep23 230501 75.52 75.56 73.59 74.64 -1.08 55,981 165,223 -7,155 Hover/Click
Oct23 230501 74.85 74.90 73.08 74.08 -1.07 30,838 123,155 +11,112 Hover/Click
Nov23 230501 74.01 74.01 72.58 73.55 -1.06 12,800 66,212 +1,105 Hover/Click
Dec23 230501 73.78 73.96 72.13 73.07 -1.04 63,981 207,161 +772 Hover/Click
Jan24 230501 73.32 73.36 71.71 72.62 -1.03 6,076 32,706 -1,534 Hover/Click
Feb24 230501 71.85 72.40 71.84 72.21 -1.02 2,519 24,224 +189 Hover/Click
Mar24 230501 72.40 72.40 71.44 71.83 -1.01 5,044 37,502 -128 Hover/Click
Apr24 230501 72.02 72.02 70.91 71.48 -1.01 603 21,804 +63 Hover/Click
May24 230501 70.97 71.16 70.84 71.16 -0.99 543 16,731 -32 Hover/Click
Jun24 230501 71.52 71.52 70.08 70.85 -1.01 15,060 87,870 -592 Hover/Click
Jul24 230501 70.52 70.52 70.28 70.52 -1.02 457 13,130 +87 Hover/Click
Aug24 230501 70.22 70.22 70.02 70.22 -0.99 223 10,544 -6 Hover/Click
Sep24 230501 69.93 69.93 69.49 69.93 -0.97 1,076 34,380 +386 Hover/Click
Total Volume and Open Interest 784,946 1,880,445 +18,295  
e-miNY Crude Oil(NYM)
Jun23 230501 76.675 76.700 74.550 75.650 -1.125 15,564 3,042 +227  
Jul23 230501 76.500 76.500 74.425 75.500 -1.100 446 1,273 -9  
Aug23 230501 75.100 75.400 74.100 75.150 -1.100 30 93 +6  
Sep23 230501 75.475 75.575 73.600 74.650 -1.075 6 61 -1  
Oct23 230501 74.500 74.575 73.100 74.075 -1.075 4 8 -1  
Nov23 230501 73.000 73.550 72.900 73.550 -1.050 5 18 +0  
Dec23 230501 73.575 73.575 72.150 73.075 -1.025 33 369 +6  
Jan24 230501 72.625 72.625 72.100 72.625 -1.025 0 10 +0  
Feb24 230501 72.200 72.200 71.900 72.200 -1.025 0 13 +0  
Mar24 230501 71.825 71.825 71.825 71.825 -1.025 1 7 +1  
Total Volume and Open Interest 16,089 4,965 +229  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230501 237.22 238.96 232.68 238.23 +0.52 57,620 90,010 +3,408 Hover/Click
Jul23 230501 237.47 239.08 233.19 238.40 +0.21 23,977 37,281 +798 Hover/Click
Aug23 230501 237.42 239.75 234.15 239.11 -0.03 8,813 17,527 +222 Hover/Click
Sep23 230501 238.60 240.70 235.26 240.08 -0.13 8,849 23,249 +973 Hover/Click
Oct23 230501 239.90 241.47 236.67 240.89 -0.16 5,184 20,596 +679 Hover/Click
Nov23 230501 240.25 241.37 236.67 241.05 -0.18 4,215 13,724 -81 Hover/Click
Dec23 230501 240.37 241.38 236.10 240.79 -0.17 11,280 29,797 +2,665 Hover/Click
Jan24 230501 239.00 241.49 236.70 240.98 -0.27 2,054 8,095 +325 Hover/Click
Feb24 230501 239.00 241.40 236.44 240.83 -0.30 1,672 3,410 +229 Hover/Click
Mar24 230501 236.44 240.20 235.72 239.88 -0.28 2,263 5,143 +653 Hover/Click
Apr24 230501 235.00 238.10 235.00 237.97 -0.30 861 3,176 -19 Hover/Click
May24 230501 234.17 237.30 233.33 236.82 -0.45 528 2,002 +54 Hover/Click
Jun24 230501 233.33 236.07 232.35 235.76 -0.58 1,558 5,782 +194 Hover/Click
Jul24 230501 235.69 235.69 234.43 235.40 -0.59 64 689 -1 Hover/Click
Total Volume and Open Interest 144,470 275,745 +1,656  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230501 253.25 255.80 247.44 255.04 +2.03 61,578 104,774 +2,429 Hover/Click
Jul23 230501 248.42 250.90 243.33 250.28 +1.48 33,215 52,943 +1,047 Hover/Click
Aug23 230501 243.39 245.97 239.09 245.42 +0.97 17,385 25,557 +1,723 Hover/Click
Sep23 230501 239.49 240.80 234.54 240.32 +0.50 9,692 33,826 +465 Hover/Click
Oct23 230501 222.94 223.65 218.06 223.29 +0.21 4,386 22,603 +97 Hover/Click
Nov23 230501 213.96 218.31 213.56 218.05 -0.18 1,542 14,628 +198 Hover/Click
Dec23 230501 210.90 214.97 210.42 214.58 -0.48 3,154 17,096 -103 Hover/Click
Jan24 230501 210.18 213.39 209.62 213.30 -0.72 690 11,102 +24 Hover/Click
Feb24 230501 210.68 213.44 210.30 213.23 -0.91 100 1,438 -8 Hover/Click
Mar24 230501 213.80 214.30 211.50 214.05 -1.09 47 1,322 +2 Hover/Click
Total Volume and Open Interest 153,137 293,892 -1,962  
e-miNY RBOB Gasoline(NYM)
Jun23 230501 255.00 255.04 255.00 255.04 +2.03 0 2 +0  
Jul23 230501 250.28 250.28 250.28 250.28 +1.48 0 2 +0  
Aug23 230501 245.42 245.42 245.42 245.42 +0.97        
Sep23 230501 240.32 240.32 240.32 240.32 +0.50        
Total Volume and Open Interest 0 4 -1  
Natural Gas(NYM) Weekly Monthly
Jun23 230501 2.398 2.410 2.290 2.318 -0.092 105,218 200,594 -2,719 Hover/Click
Jul23 230501 2.568 2.582 2.473 2.498 -0.080 54,019 266,198 +1,762 Hover/Click
Aug23 230501 2.640 2.646 2.544 2.566 -0.079 18,297 69,229 -132 Hover/Click
Sep23 230501 2.597 2.624 2.527 2.546 -0.080 14,817 124,910 +27 Hover/Click
Oct23 230501 2.697 2.721 2.626 2.645 -0.077 18,149 109,372 +498 Hover/Click
Nov23 230501 3.131 3.174 3.090 3.106 -0.072 4,904 49,618 +579 Hover/Click
Dec23 230501 3.620 3.640 3.566 3.582 -0.065 2,058 43,537 -245 Hover/Click
Jan24 230501 3.850 3.878 3.808 3.824 -0.053 6,481 82,580 +573 Hover/Click
Feb24 230501 3.741 3.775 3.711 3.726 -0.052 2,961 28,394 +335 Hover/Click
Mar24 230501 3.461 3.477 3.411 3.424 -0.049 6,220 47,541 -132 Hover/Click
Apr24 230501 3.171 3.214 3.140 3.151 -0.054 9,244 52,230 -33 Hover/Click
May24 230501 3.166 3.212 3.142 3.152 -0.053 4,328 24,934 -72 Hover/Click
Jun24 230501 3.336 3.352 3.288 3.295 -0.050 1,414 8,025 +249 Hover/Click
Jul24 230501 3.442 3.485 3.430 3.432 -0.048 887 7,120 +51 Hover/Click
Aug24 230501 3.490 3.526 3.463 3.472 -0.047 683 8,434 +141 Hover/Click
Sep24 230501 3.479 3.479 3.424 3.428 -0.046 963 6,929 -105 Hover/Click
Total Volume and Open Interest 256,349 1,294,596 +1,043  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230501 80.11 80.24 78.13 79.31 -1.02 437,402 562,790 +7,382 Hover/Click
Aug23 230501 79.69 79.82 77.82 78.94 -0.98 218,474 293,879 +11,185 Hover/Click
Sep23 230501 79.19 79.34 77.41 78.49 -0.97 137,240 207,962 +4,285 Hover/Click
Oct23 230501 78.70 78.86 76.96 78.01 -0.97 67,650 125,924 +4,792 Hover/Click
Nov23 230501 78.24 78.33 76.59 77.55 -0.98 38,601 103,388 -1,597 Hover/Click
Dec23 230501 77.79 77.94 76.13 77.09 -0.99 134,123 262,651 -683 Hover/Click
Jan24 230501 77.46 77.46 75.82 76.67 -0.99 10,636 49,305 +867 Hover/Click
Feb24 230501 76.74 76.79 75.40 76.30 -0.98 6,268 53,465 +528 Hover/Click
Mar24 230501 76.76 76.76 75.10 75.97 -0.98 14,899 50,893 +5 Hover/Click
Apr24 230501 76.05 76.13 75.01 75.66 -0.97 2,287 20,128 +18 Hover/Click
May24 230501 75.77 75.77 74.68 75.36 -0.97 1,723 14,003 +166 Hover/Click
Jun24 230501 75.83 75.83 74.30 75.08 -0.97 21,952 81,001 +723 Hover/Click
Jul24 230501 74.78 74.78 74.78 74.78 -0.96 1,132 13,389 +55 Hover/Click
Aug24 230501 74.50 74.50 74.50 74.50 -0.96 828 10,904 +197 Hover/Click
Total Volume and Open Interest 1,248,683 2,256,002 -6,868  
Gas Oil(ICE) Weekly Monthly
May23 230501 691.25 695.75 678.50 691.00 -4.00 27,466 87,876 -3,249 Hover/Click
Jun23 230501 691.75 695.00 678.00 690.50 -4.00 77,137 148,804 +6,789 Hover/Click
Jul23 230501 691.50 695.00 678.75 691.25 -4.25 38,992 68,199 +446 Hover/Click
Aug23 230501 692.50 696.75 681.25 693.00 -4.25 17,601 37,488 -158 Hover/Click
Sep23 230501 695.00 698.00 683.75 695.25 -4.00 22,281 43,156 +1,511 Hover/Click
Oct23 230501 696.50 700.50 686.50 698.00 -3.75 11,779 34,464 +747 Hover/Click
Nov23 230501 695.25 699.00 686.00 696.75 -3.50 6,286 25,404 +774 Hover/Click
Dec23 230501 692.25 696.00 682.25 693.25 -3.25 30,931 70,533 +1,619 Hover/Click
Jan24 230501 692.00 694.25 683.50 693.00 -3.00 4,121 17,737 +1,469 Hover/Click
Feb24 230501 689.75 693.00 682.75 691.75 -3.00 4,321 11,555 +1,318 Hover/Click
Total Volume and Open Interest 261,280 628,824 +15,195  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230501 76.73 76.73 74.57 75.66 -1.12 35,010 83,268 +1,507 Hover/Click
Jul23 230501 76.56 76.56 74.42 75.51 -1.10 51,670 67,937 +1,065 Hover/Click
Aug23 230501 76.19 76.19 74.11 75.15 -1.09 48,305 36,235 -52 Hover/Click
Sep23 230501 74.97 74.97 73.63 74.64 -1.08 32,478 47,190 -965 Hover/Click
Oct23 230501 74.42 74.42 73.23 74.08 -1.07 15,571 19,781 +1,449 Hover/Click
Nov23 230501 73.16 73.71 72.75 73.55 -1.06 4,904 10,334 +473 Hover/Click
Dec23 230501 73.42 73.42 72.30 73.07 -1.04 13,681 77,757 +1,441 Hover/Click
Jan24 230501 72.81 72.81 72.62 72.62 -1.03 696 8,589 +84 Hover/Click
Feb24 230501 72.17 72.21 72.17 72.21 -1.02 2,070 5,416 +150 Hover/Click
Mar24 230501 71.83 71.83 71.83 71.83 -1.01 1,033 8,572 -90 Hover/Click
Apr24 230501 71.48 71.48 71.48 71.48 -1.01 1,483 3,532 +51 Hover/Click
May24 230501 71.16 71.16 71.16 71.16 -0.99 630 2,235 +394 Hover/Click
Jun24 230501 71.08 71.08 70.30 70.85 -1.01 3,580 20,919 +137 Hover/Click
Jul24 230501 70.52 70.52 70.52 70.52 -1.02 175 2,295 +165 Hover/Click
Aug24 230501 70.22 70.22 70.22 70.22 -0.99 102 1,162 +101 Hover/Click
Sep24 230501 69.93 69.93 69.93 69.93 -0.97 282 4,253 +98 Hover/Click
Total Volume and Open Interest 217,746 465,675 +7,122  
US Dollar Index(ICE) Weekly Monthly
Jun23 230501 101.405 101.960 101.390 101.920 +0.518 11,325 33,961 +99 Hover/Click
Sep23 230501 100.985 101.635 100.985 101.570 +0.515 23 686 -9 Hover/Click
Dec23 230501 101.390 101.390 101.390 101.390 +0.505 1 7 +1 Hover/Click
Total Volume and Open Interest 11,349 34,654 +91  
Australian Dollar(CME) Weekly Monthly
Jun23 230501 66.30 66.82 66.22 66.44 +0.15 64,667 181,992 -1,038 Hover/Click
Sep23 230501 66.49 67.07 66.47 66.69 +0.15 10 555 +4 Hover/Click
Dec23 230501 66.92 67.26 66.71 66.90 +0.16 1 91 +1 Hover/Click
Total Volume and Open Interest 64,915 183,120 -1,022  
British Pound(CME) Weekly Monthly
Jun23 230501 125.85 125.97 124.93 125.00 -0.79 80,401 222,819 +1,017 Hover/Click
Sep23 230501 126.07 126.07 125.10 125.15 -0.78 20 2,179 +13 Hover/Click
Dec23 230501 125.76 125.94 125.18 125.20 -0.76 0 8,779 +0 Hover/Click
Total Volume and Open Interest 80,436 234,706 +1,037  
Canadian Dollar(CME) Weekly Monthly
Jun23 230501 73.92 73.99 73.70 73.91 -0.04 78,731 159,141 +7,649 Hover/Click
Sep23 230501 73.97 74.11 73.83 74.04 -0.04 88 2,660 +15 Hover/Click
Dec23 230501 74.17 74.21 73.95 74.15 -0.04 5 1,271 +3 Hover/Click
Mar24 230501 74.32 74.32 74.06 74.24 -0.04 3 148 +2 Hover/Click
Total Volume and Open Interest 78,841 163,716 +7,667  
Japanese Yen(CME) Weekly Monthly
Jun23 230501 73.92 73.93 73.19 73.22 -0.73 145,119 181,997 +3,818 Hover/Click
Sep23 230501 74.87 74.95 74.22 74.25 -0.73 344 2,159 +4 Hover/Click
Dec23 230501 75.40 75.40 75.25 75.27 -0.73 0 215 +0 Hover/Click
Total Volume and Open Interest 145,782 187,720 +3,795  
Swiss Franc(CME) Weekly Monthly
Jun23 230501 112.47 112.79 112.14 112.22 -0.29 26,220 42,051 -885 Hover/Click
Sep23 230501 113.35 113.85 113.28 113.33 -0.27 296 415 +40 Hover/Click
Dec23 230501 114.33 114.75 114.25 114.33 -0.26 0 124 +0 Hover/Click
Total Volume and Open Interest 26,516 42,590 -845  
EuroFX(CME) Weekly Monthly
Jun23 230501 110.49 110.67 109.95 110.01 -0.48 201,475 760,717 -4,676 Hover/Click
Sep23 230501 110.93 111.17 110.48 110.52 -0.47 6,159 11,725 +4,759 Hover/Click
Dec23 230501 110.95 111.57 110.92 110.95 -0.45 54 2,103 +49 Hover/Click
Total Volume and Open Interest 207,854 779,043 +137  
Mexican Peso(CME) Weekly Monthly
Jun23 230501 549.38 552.63 549.25 551.75 +1.25 48,987 266,435 +2,420 Hover/Click
Sep23 230501 541.13 542.25 541.13 541.63 +1.00 3 663 +2 Hover/Click
Total Volume and Open Interest 48,990 267,123 +2,422  
Brazilian Real(CME) Weekly Monthly
Jun23 230501 198.60 199.50 198.50 199.30 +0.10 7,968 49,889 +2,113 Hover/Click
Jul23 230501 197.80 198.20 197.55 198.20 +0.05 9 8 +4  
Aug23 230501 197.10 197.10 197.10 197.10 +0.05        
Sep23 230501 196.00 196.00 196.00 196.00 +0.05 1 2 +1 Hover/Click
Total Volume and Open Interest 15,885 80,605 +756  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230501 131~260 131~260 129~020 129~210 -2~000 277,422 1,187,603 -1,603 Hover/Click
Sep23 230501 131~270 131~310 129~090 129~270 -2~020 81 645 +22 Hover/Click
Dec23 230501 130~000 130~000 130~000 130~000 -2~020 0 1 +0 Hover/Click
Total Volume and Open Interest 277,503 1,188,249 -1,581  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230501 115~135 115~135 114~100 114~160 -0~225 1,522,224 4,339,437 +10,688 Hover/Click
Sep23 230501 116~050 116~065 115~035 115~090 -0~235 6,114 13,504 +2,572 Hover/Click
Dec23 230501 115~225 115~225 115~225 115~225 -0~235       Hover/Click
Total Volume and Open Interest 1,528,338 4,352,941 +13,260  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230501 109~304 109~304 109~076 109~104 -0~132 1,091,506 4,637,106 +43,434 Hover/Click
Sep23 230501 110~140 110~162 109~264 109~292 -0~134 821 13,592 +101 Hover/Click
Dec23 230501 110~132 110~132 110~132 110~132 -0~134       Hover/Click
Total Volume and Open Interest 1,092,327 4,650,698 +43,535  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230501 103~056 103~056 102~282 102~301 -0~044 604,374 2,712,244 -4,231 Hover/Click
Sep23 230501 103~200 103~244 103~162 103~175 -0~055 2 105 -1 Hover/Click
Dec23 230501 104~035 104~035 104~035 104~035 -0~055       Hover/Click
Total Volume and Open Interest 604,376 2,712,349 -4,232  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230428 95.270 95.280 95.240 95.260 -0.005 36,135 189,934 +3,665  
Sep23 230428 95.105 95.120 95.060 95.090 unch 38,476 145,039 -979  
Dec23 230428 95.185 95.205 95.140 95.185 +0.010 34,260 121,708 +2,898  
Mar24 230428 95.430 95.450 95.375 95.430 +0.015 26,137 98,249 -1,314  
Jun24 230428 95.710 95.725 95.650 95.710 +0.020 26,032 107,539 +357  
Sep24 230428 95.910 95.945 95.865 95.930 +0.025 21,582 87,522 -175  
Dec24 230428 96.055 96.085 96.005 96.070 +0.035 21,084 108,680 +1,382  
Mar25 230428 96.120 96.160 96.080 96.140 +0.040 14,768 58,370 -532  
Jun25 230428 96.155 96.195 96.115 96.175 +0.040 11,567 45,726 -375  
Sep25 230428 96.190 96.235 96.140 96.210 +0.045 8,689 30,493 -3,934  
Dec25 230428 96.215 96.280 96.180 96.250 +0.045 6,763 40,842 +769  
Mar26 230428 96.245 96.320 96.225 96.290 +0.045 4,892 38,926 +105  
Jun26 230428 96.290 96.350 96.255 96.325 +0.045 2,494 14,982 +189  
Sep26 230428 96.290 96.385 96.290 96.360 +0.045 2,468 16,218 -124  
Dec26 230428 96.335 96.425 96.330 96.405 +0.050 2,567 17,322 -69  
Mar27 230428 96.400 96.470 96.400 96.445 +0.050 1,582 17,665 +44  
Jun27 230428 96.440 96.485 96.435 96.475 +0.050 1,288 8,652 -186  
Sep27 230428 96.460 96.515 96.460 96.505 +0.050 846 3,161 -2  
Total Volume and Open Interest 279,569 1,302,933 -1,090  
Ultra T-Bond(CBOT)
Jun23 230501 141~12 141~15 137~13 138~11 -3~02 146,998 1,435,573 +1,830  
Sep23 230501 140~31 141~28 137~29 138~25 -3~02 5 186 +2  
Dec23 230501 138~25 138~25 138~25 138~25 -3~02        
Total Volume and Open Interest 147,003 1,435,759 +1,832  
Ultra 10-Yr T-Note(CBOT)
Jun23 230501 121~215 121~215 119~310 120~100 -1~045 295,831 1,593,501 -111  
Sep23 230501 121~060 122~160 120~295 121~060 -1~045 4 5 +3  
Dec23 230501 120~310 120~310 120~310 120~310 -1~045        
Total Volume and Open Interest 295,835 1,593,506 -108  
30 Day Federal Funds(CBOT)
May23 230501 94.978 94.978 94.952 94.957 -0.013 164,207 366,219 -7,704  
Jun23 230501 94.930 94.930 94.885 94.895 -0.025 26,597 155,228 +536  
Jul23 230501 94.920 94.920 94.855 94.870 -0.030 71,295 269,880 -5,457  
Aug23 230501 94.965 94.965 94.875 94.900 -0.045 45,903 272,394 -9,962  
Sep23 230501 95.005 95.005 94.915 94.945 -0.045 10,751 41,943 +251  
Oct23 230501 95.080 95.095 94.980 95.025 -0.050 27,069 123,761 +1,759  
Total Volume and Open Interest 400,571 1,925,352 -18,600  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230501 148.84 148.88 148.47 148.54 +0.51 1,633 16,006 -333 Hover/Click
Sep23 230501 148.30 148.30 148.30 148.30 +0.51       Hover/Click
Dec23 230501 148.20 148.20 148.20 148.20 +0.51       Hover/Click
Total Volume and Open Interest 1,633 16,006 -333  
Euro-Buxl(EUREX)
Jun23 230428 135.82 139.68 135.36 139.50 +3.30 73,293 212,397 -2,581  
Sep23 230428 139.20 139.20 139.20 139.20 +3.30 1 9 +0  
Dec23 230428 136.34 138.50 136.34 138.50 +3.30        
Total Volume and Open Interest 73,294 212,406 -2,581  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230428 133.89 135.68 133.64 135.56 +1.44 981,520 1,277,800 -5,282 Hover/Click
Sep23 230428 133.33 134.87 133.33 134.87 +1.39 10 336 -1 Hover/Click
Dec23 230428 136.55 136.55 132.57 134.36 +1.44       Hover/Click
Total Volume and Open Interest 981,530 1,278,136 -5,283  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230428 117.13 118.04 116.89 117.97 +0.75 689,099 1,409,843 +35,199 Hover/Click
Sep23 230428 116.93 117.30 116.93 117.30 +0.73 0 80 -3 Hover/Click
Dec23 230428 119.04 119.04 119.04 119.04 +0.75       Hover/Click
Total Volume and Open Interest 689,099 1,409,923 +35,196  
Euro-Schatz(EUREX)
Jun23 230428 105.43 105.71 105.35 105.68 +0.22 698,554 1,742,060 -11,903  
Sep23 230428 105.68 105.90 105.68 105.89 +0.22 0 4 +0  
Dec23 230428 105.68 105.68 105.68 105.68 +0.22        
Total Volume and Open Interest 698,554 1,742,064 -11,903  
3-Mth Euribor(EUREX)
Jun23 230428 96.470 96.470 96.470 96.470 +0.045 0 70 +0  
Sep23 230428 96.265 96.270 96.255 96.270 +0.065 2 130 -6  
Dec23 230428 96.370 96.370 96.370 96.370 +0.085 1 28 +1  
Total Volume and Open Interest 4 499 -4  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230428 100~17 101~20 100~17 101~15 +0~22 263,554 462,578 +4,122 Hover/Click
Sep23 230428 101~07 101~07 101~07 101~07 +0~22 0 40 +0 Hover/Click
Total Volume and Open Interest 263,554 462,618 +4,122  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230428 96.405 96.475 96.390 96.465 +0.045 214,112 512,762 +2,311  
Sep23 230428 96.185 96.285 96.165 96.260 +0.065 213,883 595,620 +379  
Dec23 230428 96.275 96.385 96.245 96.360 +0.085 172,669 376,161 -6,076  
Total Volume and Open Interest 1,387,990 3,389,589 -10,825  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230501 96.31 96.34 96.29 96.30 -0.02 30,675 197,487 -253  
Sep23 230501 96.28 96.31 96.25 96.27 -0.01 17,601 131,766 -320  
Dec23 230501 96.31 96.36 96.28 96.31 unch 12,071 155,227 -1,378  
Mar24 230501 96.41 96.47 96.37 96.40 -0.01 6,356 107,085 -873  
Jun24 230501 96.52 96.59 96.48 96.50 -0.01 10,279 99,793 -222  
Sep24 230501 96.62 96.68 96.59 96.60 -0.01 6,806 83,040 -155  
Dec24 230501 96.70 96.76 96.68 96.69 unch 2,618 52,168 -463  
Mar25 230501 96.76 96.82 96.74 96.75 -0.01 2,360 29,893 +45  
Jun25 230501 96.84 96.87 96.79 96.81 unch 1 1,987 +0  
Sep25 230501 96.89 96.91 96.85 96.85 unch 0 431 +0  
Total Volume and Open Interest 88,767 859,281 -3,619  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230501 96.65 96.74 96.63 96.65 -0.01 184,632 1,086,164 +9,692  
Sep23 230501 96.65 96.65 96.65 96.65 -0.01        
Total Volume and Open Interest 184,632 1,086,164 +9,692  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230501 97.01 97.09 96.98 97.01 -0.01 131,898 709,702 -5,881  
Sep23 230501 97.01 97.01 97.01 97.01 -0.01        
Total Volume and Open Interest 131,898 709,702 -5,881  
Gold(CMX) Weekly Monthly
Jun23 230501 2000.2 2015.4 1985.7 1992.2 -6.9 203,898 378,406 -5,067 Hover/Click
Aug23 230501 2019.1 2034.2 2004.8 2011.4 -6.9 10,368 52,952 +1,764 Hover/Click
Oct23 230501 2037.8 2051.5 2024.8 2030.2 -6.5 384 10,031 -30 Hover/Click
Dec23 230501 2050.6 2071.1 2041.4 2048.4 -6.1 1,368 26,630 +134 Hover/Click
Feb24 230501 2065.2 2085.4 2065.2 2066.0 -5.7 343 4,072 +152 Hover/Click
Apr24 230501 2098.3 2102.5 2082.1 2082.1 -5.6 21 1,279 -1 Hover/Click
Jun24 230501 2097.4 2097.4 2097.4 2097.4 -5.2 14 676 +1 Hover/Click
Aug24 230501 2111.6 2111.6 2111.6 2111.6 -4.9 5 58 -1 Hover/Click
Oct24 230501 2124.0 2124.0 2124.0 2124.0 -4.9 0 33 +0 Hover/Click
Dec24 230501 2137.3 2137.3 2137.3 2137.3 -4.9 0 458 +0 Hover/Click
Feb25 230501 2153.2 2153.2 2153.2 2153.2 -4.9       Hover/Click
Total Volume and Open Interest 216,756 475,737 -3,114  
Silver(CMX) Weekly Monthly
May23 230501 2507.0 2596.0 2500.9 2500.9 +1.0 8,978 2,621 -5,099 Hover/Click
Jul23 230501 2546.0 2621.0 2514.0 2523.0 +0.4 70,923 118,475 +1,067 Hover/Click
Sep23 230501 2564.5 2641.5 2536.0 2544.4 unch 1,975 11,097 +656 Hover/Click
Dec23 230501 2593.0 2672.5 2570.0 2576.4 -0.9 648 6,100 -60 Hover/Click
Mar24 230501 2701.5 2701.5 2608.2 2608.2 -1.4 77 1,249 +63 Hover/Click
May24 230501 2630.5 2630.5 2629.3 2629.3 -0.6 4 264 +0 Hover/Click
Jul24 230501 2646.8 2646.8 2646.8 2646.8 -0.6 0 6 +0 Hover/Click
Total Volume and Open Interest 83,374 140,794 -3,169  
Platinum(NYMEX) Weekly Monthly
Jul23 230501 1090.0 1103.8 1062.3 1064.7 -25.4 15,589 68,416 +757 Hover/Click
Oct23 230501 1094.1 1108.7 1068.8 1070.8 -24.8 487 4,663 +306 Hover/Click
Jan24 230501 1098.0 1107.4 1075.0 1075.0 -24.1 22 349 -3 Hover/Click
Apr24 230501 1110.0 1110.0 1079.6 1079.6 -23.9 0 22 +0 Hover/Click
Total Volume and Open Interest 16,098 73,451 +1,060  
Palladium(NYMEX) Weekly Monthly
Jun23 230501 1505.00 1514.00 1439.00 1446.80 -63.10 2,024 9,930 -227 Hover/Click
Sep23 230501 1510.00 1516.00 1456.50 1463.80 -63.60 370 2,453 +192 Hover/Click
Dec23 230501 1477.70 1477.70 1477.70 1477.70 -63.50 20 73 +10 Hover/Click
Total Volume and Open Interest 2,414 12,459 -25  
Copper(CMX) Weekly Monthly
May23 230501 387.15 398.30 385.55 391.70 +4.70 6,253 4,772 -2,030 Hover/Click
Jul23 230501 389.50 400.50 387.05 393.40 +4.35 81,381 122,609 -7 Hover/Click
Sep23 230501 390.25 401.00 387.85 394.05 +4.30 8,496 29,864 +980 Hover/Click
Dec23 230501 388.95 401.30 388.95 394.85 +4.40 3,297 25,703 -446 Hover/Click
Mar24 230501 390.20 401.10 389.75 395.40 +4.45 423 6,904 +75 Hover/Click
Total Volume and Open Interest 101,494 198,288 -1,127  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230501 34216 34363 34106 34152 -48 173,751 96,797 -657 Hover/Click
Sep23 230501 34472 34628 34388 34424 -44 193 708 +12 Hover/Click
Dec23 230501 34777 34800 34584 34584 -33 1 12 +1 Hover/Click
Mar24 230501 34759 34858 34759 34759 -39 0 1 +0 Hover/Click
Total Volume and Open Interest 173,945 97,518 -644  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230501 4190.00 4206.25 4178.50 4185.75 -2.75 1,686,692 2,248,607 +9,439 Hover/Click
Sep23 230501 4226.00 4245.00 4215.25 4224.75 -2.00 5,252 21,324 +2,176 Hover/Click
Dec23 230501 4260.25 4282.75 4257.00 4262.50 -1.25 277 3,526 +189 Hover/Click
Mar24 230501 4306.75 4309.50 4297.75 4299.25 unch 1 52 +0 Hover/Click
Total Volume and Open Interest 1,692,273 2,276,152 +11,853  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230501 13317.00 13370.25 13258.75 13306.75 -13.50 728,241 261,760 +13,458 Hover/Click
Sep23 230501 13462.25 13510.75 13411.00 13456.50 -10.25 760 3,383 +44 Hover/Click
Dec23 230501 13600.00 13610.00 13558.75 13596.50 -0.50 10 202 +0 Hover/Click
Total Volume and Open Interest 729,011 265,466 +13,502  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230501 2501.90 2520.90 2494.20 2499.90 -0.70 11,977 38,431 -490 Hover/Click
Sep23 230501 2518.40 2521.00 2518.40 2518.40 -0.70       Hover/Click
Dec23 230501 2537.00 2537.00 2537.00 2537.00 -0.80       Hover/Click
Total Volume and Open Interest 11,977 38,431 -490  
Volatility Index(CBOE)
May23 230501 18.50 18.60 17.65 18.17 -0.27 68,800 155,973 -1,557  
Jun23 230501 21.33 21.35 20.45 20.80 -0.50 46,670 107,070 +3,293  
Jul23 230501 22.87 22.90 22.12 22.40 -0.49 18,202 39,988 +2,231  
Aug23 230501 23.45 23.50 22.80 23.05 -0.41 9,790 25,605 +1,243  
Total Volume and Open Interest 154,366 374,572 +6,329  
S & P 600(CME)
Jun23 230501 1151.80 1151.80 1151.80 1151.80 -1.00        
Sep23 230501 1160.40 1160.40 1160.40 1160.40 -1.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230501 1776.60 1796.50 1768.80 1776.40 +1.60 183,260 518,594 +1,099 Hover/Click
Sep23 230501 1791.10 1811.70 1784.00 1792.60 +1.90 83 3,327 -14 Hover/Click
Dec23 230501 1809.30 1822.10 1803.20 1809.30 +0.10 0 16 +14 Hover/Click
Total Volume and Open Interest 183,343 521,937 +1,099  
Nikkei 225(CME)
Jun23 230501 29110 29380 29040 29360 +275 2,308 12,257 -47  
Sep23 230501 29050 29325 29050 29310 +270 1 12 +0  
Total Volume and Open Interest 2,309 12,269 -47  
Nikkei 225(SGX) Weekly Monthly
Jun23 230501 28910 29175 28740 29165 +715 38,445 114,431 +800  
Sep23 230501 28930 29115 28930 29115 +715 6 357 +1  
Dec23 230501 28885 28885 28885 28885 +715 0 6,382 +0  
Total Volume and Open Interest 38,481 130,510 +831  
Nikkei 225 Mini(JPX)
Jun23 230501 28910 29165 28735 29160 +290 713,180 473,288 -7,786  
Sep23 230501 28850 29105 28675 29100 +710 21,914 25,152 -730  
Dec23 230501 28610 28875 28445 28860 +710 1,779 4,863 -75  
Total Volume and Open Interest 903,363 567,394 +14,270  
Nikkei 225(JPX)
Jun23 230501 28920 29170 28730 29160 +290 43,418 215,186 -2,207  
Sep23 230501 28870 29100 28680 29100 +290 428 15,477 +0  
Dec23 230501 28490 28860 28490 28860 +280 121 29,588 +236  
Total Volume and Open Interest 43,982 299,128 -1,966  
Nikkei 225(CME) Yen
Jun23 230501 29085 29355 29015 29330 +265 19,418 45,320 +1,662  
Sep23 230501 29270 29270 29270 29270 +275 4 40 +2  
Dec23 230501 29060 29060 29060 29060 +270        
Total Volume and Open Interest 19,422 45,360 +1,664  
Nikkei 225(CME) e-Mini Yen
Jun23 230501 29330 29330 29330 29330 +265        
Sep23 230501 29270 29270 29270 29270 +275        
Dec23 230501 29060 29060 29060 29060 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230428 7492.0 7496.0 7375.0 7464.0 +17.0 68,484 240,310 +451  
Jun23 230428 7370.0 7417.5 7356.0 7417.5 +16.0 69 1,795 +0  
Jul23 230428 7428.5 7428.5 7428.5 7428.5 +16.5        
Sep23 230428 7467.5 7467.5 7467.5 7467.5 +15.5        
Dec23 230428 7510.5 7510.5 7510.5 7510.5 +15.5        
Mar24 230428 7566.0 7566.0 7566.0 7566.0 +17.0        
Total Volume and Open Interest 68,553 242,106 +451  
Hang Seng Index(HKFE) Weekly Monthly
May23 230428 19764 20135 19714 19800 +42 98,631 108,297 +25,372  
Jun23 230428 19680 20066 19660 19737 +43 425 9,990 -13  
Jul23 230428 19624 19624 19624 19624 +42 0 1 +0  
Total Volume and Open Interest 226,084 152,396 -15,884  
DAX(EUREX) Weekly Monthly
Jun23 230428 15972.0 16080.0 15800.0 16022.0 +101.0 66,516 83,119 +3,875  
Sep23 230428 16000.0 16177.0 15941.0 16158.0 +102.0 11 154 +2  
Dec23 230428 16300.0 16300.0 16300.0 16300.0 +101.0 0 3 +0  
Total Volume and Open Interest 66,527 83,276 +3,877  
Mini-DAX(EUREX)
Jun23 230428 15976.0 16077.0 15800.0 16022.0 +101.0 40,741 15,622 +575  
Sep23 230428 16128.0 16203.0 15950.0 16158.0 +102.0 55 58 +4  
Dec23 230428 16300.0 16300.0 16300.0 16300.0 +101.0        
Total Volume and Open Interest 40,796 15,680 +579  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230428 4334 4347 4269 4320 +1 820,974 3,680,557 +32,948  
Sep23 230428 4332 4360 4300 4346 +1 27 33,569 +6  
Dec23 230428 4371 4371 4371 4371 unch 0 57,833 +0  
Total Volume and Open Interest 821,003 3,774,565 +32,954  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230428 11394 11464 11362 11421 +96 41,460 139,131 +4,844  
Sep23 230428 11410 11472 11410 11454 +96 18 1,336 +12  
Dec23 230428 11499 11499 11495 11495 +97 345 1,039 +345  
Total Volume and Open Interest 41,823 141,506 +5,201  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230428 7863.50 7877.00 7786.00 7862.50 +34.00 98,706 592,743 -249  
Sep23 230428 7825.00 7883.50 7804.00 7875.50 +34.00 5 729 -4  
Dec23 230428 7873.00 7936.00 7873.00 7929.00 +32.50 0 39 +0  
Total Volume and Open Interest 98,711 593,511 -253  
SPI 200(SFE) Weekly Monthly
Jun23 230501 7309.0 7377.0 7285.0 7341.0 +23.0 39,381 256,439 -690  
Sep23 230501 7299.0 7299.0 7299.0 7299.0 +23.0 5 10 +3  
Dec23 230501 7280.0 7280.0 7280.0 7280.0 +23.0 0 450 +0  
Total Volume and Open Interest 39,411 257,007 -662  
FTSE MIB(ISE)
Jun23 230428 27115.00 27125.00 26475.00 26902.00 -90.00 16,848 98,191 +1,260  
Sep23 230428 26900.00 27175.00 26590.00 26979.00 -88.00 16 409 +3  
Dec23 230428 27016.00 27016.00 27016.00 27016.00 -88.00 0 4 +0  
Total Volume and Open Interest 16,864 98,604 +1,263  
KOSPI 200(KFE)
Jun23 230428 327.50 329.40 325.30 326.40 +0.55 215,683 322,047 -3,458  
Sep23 230428 329.25 330.85 326.95 327.90 +0.65 251 21,908 -47  
Dec23 230428 330.00 332.00 329.60 329.80 +0.60 2 28,497 +200  
Total Volume and Open Interest 215,936 392,314 -3,375  
GSCI(CME) Weekly Monthly
May23 230501 563.90 563.90 563.90 563.90 unch 12 586 -1  
Jun23 230501 561.40 561.40 561.40 561.40 unch        
Jul23 230501 563.90 563.90 563.90 563.90 +5.00        
Total Volume and Open Interest 12 586 -1  
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