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 Tue May 02, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230502 1460.00 1467.00 1437.50 1439.50 -15.25 3,373 2,405 -2,331 Hover/Click
Jul23 230502 1427.00 1440.00 1408.00 1410.75 -16.75 140,642 283,388 +1,955 Hover/Click
Aug23 230502 1370.25 1381.50 1356.25 1358.25 -12.25 13,508 32,945 +2,099 Hover/Click
Sep23 230502 1296.25 1305.25 1286.50 1288.00 -7.00 9,253 22,916 -212 Hover/Click
Nov23 230502 1275.00 1284.00 1265.00 1267.25 -7.75 48,212 182,694 +1,416 Hover/Click
Jan24 230502 1284.25 1293.00 1274.75 1276.75 -7.50 6,660 27,235 -208 Hover/Click
Mar24 230502 1284.75 1294.00 1277.00 1279.50 -5.50 5,020 25,994 +572 Hover/Click
May24 230502 1290.00 1298.50 1282.25 1284.75 -4.50 1,658 11,123 +52 Hover/Click
Jul24 230502 1294.25 1302.00 1286.00 1288.25 -4.25 723 5,166 +30 Hover/Click
Aug24 230502 1276.25 1276.25 1276.25 1276.25 -5.00 53 138 +3 Hover/Click
Sep24 230502 1255.00 1255.00 1245.25 1245.25 -0.25 14 310 +9 Hover/Click
Nov24 230502 1233.75 1242.75 1229.50 1231.00 -1.50 259 6,786 +94 Hover/Click
Jan25 230502 1231.50 1231.50 1231.50 1231.50 -1.50 0 53 +0 Hover/Click
Mar25 230502 1220.25 1220.25 1220.25 1220.25 -1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 229,375 602,120 +3,479  
Soybean Meal(CBOT) Weekly Monthly
May23 230502 435.30 437.30 429.80 429.80 -5.50 1,659 1,943 -1,018 Hover/Click
Jul23 230502 433.70 437.60 427.20 427.90 -5.70 80,103 190,153 -3,954 Hover/Click
Aug23 230502 427.40 430.80 421.50 422.00 -5.40 16,503 36,011 +792 Hover/Click
Sep23 230502 417.30 420.40 411.60 412.00 -5.30 13,416 40,079 +2,738 Hover/Click
Oct23 230502 409.20 411.80 403.10 403.40 -5.60 7,212 24,788 +474 Hover/Click
Dec23 230502 407.50 410.10 401.00 401.30 -6.10 29,045 86,892 +636 Hover/Click
Jan24 230502 405.70 407.90 398.80 399.10 -6.10 4,714 24,370 +112 Hover/Click
Mar24 230502 399.40 401.60 393.50 393.90 -4.80 1,301 10,533 +45 Hover/Click
May24 230502 395.90 398.10 390.50 390.80 -4.20 440 4,378 +94 Hover/Click
Jul24 230502 395.60 397.30 390.30 390.50 -4.10 282 3,187 +32 Hover/Click
Total Volume and Open Interest 155,058 424,818 +114  
Soybean Oil(CBOT) Weekly Monthly
May23 230502 52.06 52.08 51.33 51.39 -0.16 1,503 1,438 -187 Hover/Click
Jul23 230502 51.81 52.60 51.67 51.79 -0.02 81,627 201,035 -1,465 Hover/Click
Aug23 230502 51.62 52.33 51.48 51.59 -0.01 15,169 47,722 +166 Hover/Click
Sep23 230502 51.27 51.90 51.13 51.25 +0.01 12,321 41,020 +1,165 Hover/Click
Oct23 230502 50.85 51.33 50.66 50.78 +0.01 8,173 23,770 -66 Hover/Click
Dec23 230502 50.53 50.97 50.34 50.48 -0.01 23,995 101,560 +1,241 Hover/Click
Jan24 230502 50.58 50.79 50.18 50.33 -0.04 4,241 17,851 +385 Hover/Click
Mar24 230502 50.40 50.71 50.09 50.24 -0.06 1,923 14,484 -27 Hover/Click
May24 230502 50.27 50.62 50.02 50.17 -0.07 1,258 7,986 +105 Hover/Click
Jul24 230502 50.26 50.62 50.01 50.18 -0.07 1,333 5,345 +230 Hover/Click
Total Volume and Open Interest 152,606 468,775 +1,684  
Canola(WCE) Weekly Monthly
May23 230502 758.4 758.4 758.4 758.4 +4.8 1,024 1,200 +0 Hover/Click
Jul23 230502 704.5 715.9 704.5 709.4 +4.8 19,361 139,843 -1,226 Hover/Click
Nov23 230502 682.8 691.2 682.1 683.4 +0.8 9,347 95,055 +117 Hover/Click
Jan24 230502 688.5 696.8 687.9 689.2 +0.9 873 11,451 +605 Hover/Click
Mar24 230502 697.0 701.1 693.1 693.7 +0.8 136 4,298 +500 Hover/Click
Total Volume and Open Interest 30,759 252,276 -4  
Corn(CBOT) Weekly Monthly
May23 230502 641.75 652.00 635.50 638.00 -1.50 13,722 11,302 -8,662 Hover/Click
Jul23 230502 584.50 590.50 578.25 580.00 -4.50 239,363 535,918 +4,966 Hover/Click
Sep23 230502 523.50 528.00 517.50 520.75 -3.00 60,721 206,524 +3,540 Hover/Click
Dec23 230502 525.00 530.25 518.00 519.75 -5.50 101,402 339,505 +1,204 Hover/Click
Mar24 230502 535.00 540.25 528.25 530.00 -5.25 12,485 48,700 +1,603 Hover/Click
May24 230502 541.00 546.50 534.75 536.50 -5.25 5,603 20,279 +699 Hover/Click
Jul24 230502 545.50 550.25 538.50 540.25 -5.75 3,703 21,066 +900 Hover/Click
Sep24 230502 527.00 528.50 518.75 520.25 -5.00 866 4,111 +34 Hover/Click
Dec24 230502 521.00 524.00 514.00 515.25 -5.25 2,244 17,722 +228 Hover/Click
Mar25 230502 525.25 530.50 521.50 522.50 -5.00 35 367 +13 Hover/Click
Total Volume and Open Interest 440,171 1,207,234 +4,536  
Wheat(CBOT) Weekly Monthly
May23 230502 612.00 612.75 595.50 595.50 -8.25 1,022 1,025 -815 Hover/Click
Jul23 230502 620.00 626.50 607.50 609.25 -9.00 61,854 221,337 +1,116 Hover/Click
Sep23 230502 631.75 637.75 619.00 620.50 -9.50 16,215 60,581 +520 Hover/Click
Dec23 230502 648.50 655.75 636.75 637.75 -10.00 13,914 59,684 +1,224 Hover/Click
Mar24 230502 667.50 668.00 649.75 650.50 -10.00 4,206 14,493 +488 Hover/Click
May24 230502 674.50 674.50 656.25 657.25 -9.75 800 3,878 +119 Hover/Click
Total Volume and Open Interest 98,974 365,418 +2,881  
Wheat(KCBT) Weekly Monthly
May23 230502 796.00 796.50 771.25 771.25 -17.00 395 119 -279 Hover/Click
Jul23 230502 760.50 768.00 736.25 740.25 -17.00 29,191 101,281 +3,898 Hover/Click
Sep23 230502 758.00 765.75 733.00 735.75 -19.50 11,801 32,994 +1,919 Hover/Click
Dec23 230502 761.75 769.50 736.75 738.75 -20.50 9,039 35,760 +425 Hover/Click
Mar24 230502 765.00 772.00 739.25 741.25 -20.75 2,795 7,745 +744 Hover/Click
May24 230502 768.00 769.75 739.25 741.50 -19.75 664 1,979 +237 Hover/Click
Jul24 230502 744.50 748.00 724.25 726.75 -13.00 62 825 -18 Hover/Click
Total Volume and Open Interest 53,951 180,879 +6,927  
Wheat(MGE) Weekly Monthly
May23 230502 758.25 758.25 758.25 758.25 -16.50 118 215 -71 Hover/Click
Jul23 230502 791.00 798.00 771.75 773.50 -17.50 4,548 27,779 +381 Hover/Click
Sep23 230502 794.25 800.50 773.50 776.50 -17.25 1,854 17,053 -49 Hover/Click
Dec23 230502 802.50 806.50 782.50 784.25 -17.00 1,269 8,019 +481 Hover/Click
Mar24 230502 811.00 813.25 794.25 794.25 -14.75 128 1,089 +85 Hover/Click
May24 230502 796.00 796.00 796.00 796.00 -12.75 4 92 +2 Hover/Click
Total Volume and Open Interest 7,933 54,324 +833  
Oats(CBOT) Weekly Monthly
May23 230502 297.25 297.50 291.50 291.50 -3.25 25 19 -44 Hover/Click
Jul23 230502 308.75 309.25 302.00 302.50 -2.25 642 3,713 +206 Hover/Click
Sep23 230502 311.50 313.50 310.25 310.25 -2.25 52 374 +4 Hover/Click
Dec23 230502 323.00 325.50 321.75 321.75 -1.00 116 836 +50 Hover/Click
Total Volume and Open Interest 899 5,056 +252  
Rough Rice(CBOT) Weekly Monthly
May23 230502 17.68 17.68 17.65 17.65 +0.15 58 128 -155 Hover/Click
Jul23 230502 17.64 17.86 17.58 17.83 +0.22 457 3,326 -3 Hover/Click
Sep23 230502 15.40 15.49 15.38 15.40 +0.02 59 3,275 +38 Hover/Click
Nov23 230502 15.61 15.62 15.61 15.61 +0.01 11 438 +7 Hover/Click
Total Volume and Open Interest 589 7,187 -113  
Live Cattle(CME) Weekly Monthly
Jun23 230502 164.800 164.800 162.550 162.900 -1.980 19,323 144,695 -635 Hover/Click
Aug23 230502 162.580 162.580 160.535 160.950 -1.700 13,674 103,441 +628 Hover/Click
Oct23 230502 166.900 167.000 164.985 165.300 -1.700 5,908 47,283 +16 Hover/Click
Dec23 230502 171.130 171.130 169.535 169.735 -1.500 5,024 32,030 +227 Hover/Click
Feb24 230502 175.000 175.000 173.485 173.580 -1.570 2,334 12,244 +345 Hover/Click
Apr24 230502 178.080 178.080 176.350 176.535 -1.750 818 8,666 +199 Hover/Click
Total Volume and Open Interest 47,375 351,196 +432  
Feeder Cattle(CME) Weekly Monthly
May23 230502 209.535 209.535 205.880 205.950 -3.750 1,925 10,138 -465 Hover/Click
Aug23 230502 229.850 229.880 226.050 226.185 -3.915 7,120 31,125 +581 Hover/Click
Sep23 230502 232.685 232.685 229.185 229.285 -3.795 3,013 9,291 +445 Hover/Click
Oct23 230502 233.985 234.235 230.600 230.785 -3.865 1,278 4,364 +77 Hover/Click
Nov23 230502 234.500 234.600 231.000 231.130 -3.820 818 3,825 +176 Hover/Click
Jan24 230502 232.350 232.400 228.850 228.950 -4.085 378 1,920 +123 Hover/Click
Mar24 230502 231.830 232.150 228.450 228.630 -3.970 61 240 +28 Hover/Click
Total Volume and Open Interest 14,593 60,903 +965  
Lean Hogs(CME) Weekly Monthly
May23 230502 78.830 79.100 78.100 78.180 -1.120 776 4,423 +322  
Jun23 230502 89.180 90.150 88.730 89.950 +0.250 24,153 95,926 -1,777 Hover/Click
Jul23 230502 90.850 91.680 90.480 91.430 +0.130 9,618 33,324 +368 Hover/Click
Aug23 230502 92.250 92.850 91.730 92.500 -0.150 8,614 28,978 +112 Hover/Click
Oct23 230502 82.580 83.000 82.180 82.700 -0.280 4,655 32,825 +199 Hover/Click
Dec23 230502 78.750 79.180 78.380 79.080 -0.050 4,610 20,782 +581 Hover/Click
Feb24 230502 82.930 83.550 82.730 83.480 +0.150 2,850 8,895 +257 Hover/Click
Apr24 230502 86.350 87.080 86.330 87.000 +0.250 1,667 3,206 +1,053 Hover/Click
Total Volume and Open Interest 56,991 228,712 +1,152  
Class III Milk(CME) Weekly Monthly
Apr23 230502 18.61 18.62 18.61 18.62 +0.01 5 3,494 -2 Hover/Click
May23 230502 16.56 16.73 16.52 16.65 +0.05 297 4,520 -11 Hover/Click
Jun23 230502 17.05 17.10 16.82 16.97 -0.08 342 5,222 +174 Hover/Click
Jul23 230502 17.62 17.77 17.53 17.74 +0.04 188 3,332 +116 Hover/Click
Aug23 230502 18.55 18.55 18.41 18.48 -0.02 17 1,676 +11 Hover/Click
Sep23 230502 19.11 19.12 19.03 19.11 +0.02 20 1,587 +7 Hover/Click
Oct23 230502 19.30 19.30 19.28 19.28 -0.02 6 1,193 +6 Hover/Click
Nov23 230502 19.30 19.30 19.24 19.25 -0.05 21 1,024 +21 Hover/Click
Dec23 230502 18.97 18.97 18.97 18.97 unch 16 860 +16 Hover/Click
Jan24 230502 18.70 18.70 18.70 18.70 -0.05 13 193 +13 Hover/Click
Feb24 230502 18.59 18.60 18.59 18.60 unch 13 193 +13 Hover/Click
Mar24 230502 18.50 18.50 18.50 18.50 -0.05 14 216 +10 Hover/Click
Apr24 230502 18.49 18.49 18.47 18.49 unch 0 76 +0 Hover/Click
Total Volume and Open Interest 952 23,772 +374  
Cocoa(ICE) Weekly Monthly
May23 230502 3125 3130 3125 3130 -41 7 464 -13 Hover/Click
Jul23 230502 2925 2937 2878 2891 -41 18,127 139,957 +454 Hover/Click
Sep23 230502 2934 2944 2889 2899 -37 9,470 68,379 +1,145 Hover/Click
Dec23 230502 2917 2931 2880 2891 -35 3,334 64,542 +314 Hover/Click
Mar24 230502 2887 2897 2853 2862 -33 2,409 35,144 +290 Hover/Click
May24 230502 2869 2880 2840 2847 -32 555 6,629 +22 Hover/Click
Jul24 230502 2857 2864 2830 2830 -32 250 4,987 -92 Hover/Click
Total Volume and Open Interest 34,263 324,524 +2,128  
Coffee "C"(ICE) Weekly Monthly
May23 230502 188.10 190.65 187.90 190.65 +1.40 16 433 -35 Hover/Click
Jul23 230502 185.35 187.50 183.75 186.75 +1.15 12,505 86,321 -1,309 Hover/Click
Sep23 230502 182.00 184.70 181.15 183.95 +1.20 5,233 45,775 +757 Hover/Click
Dec23 230502 179.50 182.35 178.75 181.65 +1.30 2,674 31,288 +243 Hover/Click
Mar24 230502 179.40 182.00 178.50 181.40 +1.35 816 15,303 +243 Hover/Click
May24 230502 179.30 181.95 178.85 181.70 +1.35 90 7,570 +29 Hover/Click
Total Volume and Open Interest 21,518 196,002 -91  
Orange Juice(ICE) Weekly Monthly
May23 230502 270.00 272.35 270.00 270.90 -1.00 267 289 -56 Hover/Click
Jul23 230502 265.70 266.95 260.70 266.05 +0.35 963 8,165 +23 Hover/Click
Sep23 230502 258.40 261.05 255.05 260.15 +0.85 107 576 +7 Hover/Click
Nov23 230502 250.10 256.35 249.50 255.00 +2.55 20 157 +1 Hover/Click
Jan24 230502 247.00 247.00 247.00 247.00 +3.55 2 34 +0 Hover/Click
Mar24 230502 230.85 230.85 230.85 230.85 +3.55 1 1 +0 Hover/Click
Total Volume and Open Interest 1,361 9,225 -25  
Sugar #11(ICE) Weekly Monthly
Jul23 230502 25.50 26.06 25.07 25.14 -0.40 112,817 418,676 -3,795 Hover/Click
Oct23 230502 25.20 25.76 24.76 24.83 -0.42 71,529 223,600 -1,003 Hover/Click
Mar24 230502 24.82 25.32 24.38 24.45 -0.40 32,517 145,370 +2,357 Hover/Click
May24 230502 23.15 23.58 22.80 22.84 -0.35 9,402 49,225 +192 Hover/Click
Jul24 230502 22.24 22.56 21.87 21.91 -0.34 9,476 46,210 +2,229 Hover/Click
Oct24 230502 21.55 21.79 21.17 21.22 -0.33 3,388 32,196 +402 Hover/Click
Mar25 230502 21.17 21.34 20.81 20.85 -0.32 1,551 19,981 -9 Hover/Click
May25 230502 19.95 20.04 19.60 19.64 -0.31 373 6,133 +20 Hover/Click
Total Volume and Open Interest 241,607 950,767 -19,444  
London Cocoa(LCE) Weekly Monthly
May23 230502 2200 2224 2192 2193 -12 1,825 39,108 -587 Hover/Click
Jul23 230502 2210 2230 2198 2202 -11 5,120 86,375 -56 Hover/Click
Sep23 230502 2193 2213 2186 2188 -8 2,557 50,221 +343 Hover/Click
Dec23 230502 2144 2162 2140 2142 -6 1,696 56,845 +30 Hover/Click
Mar24 230502 2085 2101 2082 2086 -6 2,388 61,297 +381 Hover/Click
May24 230502 2079 2090 2073 2074 -6 719 14,162 -271 Hover/Click
Jul24 230502 2075 2075 2063 2064 -5 85 7,082 +23 Hover/Click
Total Volume and Open Interest 14,419 322,817 -135  
London Sugar(LCE) Weekly Monthly
Aug23 230502 699.60 713.50 689.30 693.60 -18.00 12,679 38,674 -492 Hover/Click
Oct23 230502 691.70 702.70 679.40 681.00 -20.70 8,966 19,459 -296 Hover/Click
Dec23 230502 683.00 692.80 669.30 670.50 -22.20 4,435 11,125 -141 Hover/Click
Mar24 230502 671.70 683.30 661.90 661.90 -22.70 3,037 6,614 +166 Hover/Click
May24 230502 656.30 664.80 643.60 643.60 -21.20 627 2,860 +249 Hover/Click
Total Volume and Open Interest 30,069 81,596 -394  
Cotton(ICE) Weekly Monthly
May23 230502 78.60 78.60 78.60 78.60 -0.94 73 5 -1 Hover/Click
Jul23 230502 81.31 82.33 80.16 80.37 -0.94 19,240 90,752 -889 Hover/Click
Oct23 230502 81.15 81.15 81.15 81.15 -0.81 1 22 -2 Hover/Click
Dec23 230502 81.09 82.09 80.15 80.49 -0.72 8,039 60,080 +464 Hover/Click
Mar24 230502 81.36 81.77 80.12 80.41 -0.72 1,703 9,371 +258 Hover/Click
May24 230502 81.28 81.66 80.25 80.39 -0.66 675 3,590 -31 Hover/Click
Total Volume and Open Interest 30,271 171,868 -58  
Lumber(CME) Weekly Monthly
May23 230502 336.5 342.0 335.1 341.0 unch 63 577 -41  
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 230502 75.76 76.11 71.42 71.66 -4.00 328,399 336,734 -8,451 Hover/Click
Jul23 230502 75.55 75.96 71.32 71.55 -3.96 111,016 253,852 -328 Hover/Click
Aug23 230502 75.15 75.57 71.04 71.27 -3.88 64,465 186,236 +4,875 Hover/Click
Sep23 230502 74.64 75.06 70.63 70.85 -3.79 47,537 167,879 +2,656 Hover/Click
Oct23 230502 74.05 74.42 70.18 70.39 -3.69 21,849 125,509 +2,354 Hover/Click
Nov23 230502 73.62 73.91 69.77 69.96 -3.59 13,973 67,195 +983 Hover/Click
Dec23 230502 73.07 73.47 69.36 69.59 -3.48 50,372 206,294 -867 Hover/Click
Jan24 230502 72.63 72.83 69.10 69.23 -3.39 6,316 32,604 -102 Hover/Click
Feb24 230502 71.97 72.42 68.75 68.90 -3.31 1,742 24,146 -78 Hover/Click
Mar24 230502 70.89 70.96 68.43 68.60 -3.23 6,353 37,466 -36 Hover/Click
Apr24 230502 71.37 71.73 68.24 68.33 -3.15 1,370 21,923 +119 Hover/Click
May24 230502 71.44 71.44 68.00 68.09 -3.07 2,107 16,165 -566 Hover/Click
Jun24 230502 70.77 71.22 67.60 67.89 -2.96 16,857 87,794 -76 Hover/Click
Jul24 230502 67.65 67.65 67.65 67.65 -2.87 529 12,977 -153 Hover/Click
Aug24 230502 67.42 67.42 67.42 67.42 -2.80 500 10,587 +43 Hover/Click
Sep24 230502 67.21 70.01 67.09 67.21 -2.72 1,186 34,782 +402 Hover/Click
Total Volume and Open Interest 704,355 1,881,769 +1,324  
e-miNY Crude Oil(NYM)
Jun23 230502 75.800 76.100 71.450 71.650 -4.000 16,731 3,073 +31  
Jul23 230502 75.500 75.925 71.350 71.550 -3.950 657 1,259 -14  
Aug23 230502 75.125 75.550 71.075 71.275 -3.875 22 93 +0  
Sep23 230502 74.400 75.025 70.650 70.850 -3.800 32 63 +2  
Oct23 230502 74.125 74.125 70.200 70.400 -3.675 3 5 -3  
Nov23 230502 72.800 72.800 69.800 69.950 -3.600 8 19 +1  
Dec23 230502 73.350 73.450 69.400 69.600 -3.475 59 354 -15  
Jan24 230502 72.225 72.475 69.100 69.225 -3.400 1 10 +0  
Feb24 230502 68.900 68.900 68.900 68.900 -3.300 1 12 -1  
Mar24 230502 68.600 68.600 68.600 68.600 -3.225 0 7 +0  
Total Volume and Open Interest 17,517 4,966 +1  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230502 238.18 239.74 227.14 228.92 -9.31 54,171 90,600 +590 Hover/Click
Jul23 230502 238.42 239.92 227.61 229.15 -9.25 23,490 36,853 -428 Hover/Click
Aug23 230502 239.15 240.63 228.48 229.81 -9.30 12,947 17,817 +290 Hover/Click
Sep23 230502 239.55 241.53 229.51 230.78 -9.30 10,146 24,680 +1,431 Hover/Click
Oct23 230502 240.37 242.23 230.62 231.71 -9.18 7,412 21,940 +1,344 Hover/Click
Nov23 230502 242.52 242.52 231.09 232.08 -8.97 5,691 14,316 +592 Hover/Click
Dec23 230502 240.48 242.15 231.00 232.04 -8.75 10,452 31,434 +1,637 Hover/Click
Jan24 230502 238.22 242.19 231.34 232.37 -8.61 2,699 8,761 +666 Hover/Click
Feb24 230502 237.66 241.97 231.59 232.35 -8.48 969 3,369 -41 Hover/Click
Mar24 230502 239.11 240.81 230.58 231.57 -8.31 921 5,384 +241 Hover/Click
Apr24 230502 237.48 237.48 229.35 229.86 -8.11 504 3,197 +21 Hover/Click
May24 230502 233.40 233.40 227.97 228.90 -7.92 403 2,038 +36 Hover/Click
Jun24 230502 235.21 235.83 227.02 227.98 -7.78 997 5,915 +133 Hover/Click
Jul24 230502 235.49 235.49 227.00 227.76 -7.64 69 700 +11 Hover/Click
Total Volume and Open Interest 131,378 280,169 +4,424  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230502 255.26 256.00 242.40 243.57 -11.47 60,474 104,825 +51 Hover/Click
Jul23 230502 250.55 251.14 237.93 239.03 -11.25 40,779 55,385 +2,442 Hover/Click
Aug23 230502 245.04 246.22 233.27 234.40 -11.02 17,012 24,906 -651 Hover/Click
Sep23 230502 239.91 241.03 228.47 229.63 -10.69 14,825 33,604 -222 Hover/Click
Oct23 230502 223.72 223.76 212.13 213.36 -9.93 6,739 23,047 +444 Hover/Click
Nov23 230502 217.04 217.55 207.69 208.47 -9.58 3,499 14,916 +288 Hover/Click
Dec23 230502 213.80 215.09 204.25 205.43 -9.15 4,781 17,899 +803 Hover/Click
Jan24 230502 210.99 210.99 203.48 204.40 -8.90 755 11,258 +156 Hover/Click
Feb24 230502 210.41 210.41 203.90 204.41 -8.82 268 1,531 +93 Hover/Click
Mar24 230502 211.40 211.40 204.53 205.25 -8.80 107 1,346 +24 Hover/Click
Total Volume and Open Interest 149,400 293,549 -343  
e-miNY RBOB Gasoline(NYM)
Jun23 230502 243.57 243.57 243.57 243.57 -11.47 0 2 +0  
Jul23 230502 239.03 239.03 239.03 239.03 -11.25 0 2 +0  
Aug23 230502 234.40 234.40 234.40 234.40 -11.02        
Sep23 230502 229.63 229.63 229.63 229.63 -10.69        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230502 2.314 2.345 2.186 2.214 -0.104 176,420 202,264 +1,670 Hover/Click
Jul23 230502 2.501 2.524 2.389 2.417 -0.081 81,153 270,796 +4,598 Hover/Click
Aug23 230502 2.564 2.592 2.471 2.495 -0.071 34,809 69,586 +357 Hover/Click
Sep23 230502 2.547 2.573 2.454 2.480 -0.066 28,655 125,487 +577 Hover/Click
Oct23 230502 2.641 2.671 2.564 2.588 -0.057 29,582 109,576 +204 Hover/Click
Nov23 230502 3.106 3.130 3.030 3.054 -0.052 10,228 51,277 +1,659 Hover/Click
Dec23 230502 3.583 3.604 3.511 3.534 -0.048 6,601 41,089 -2,448 Hover/Click
Jan24 230502 3.825 3.847 3.759 3.781 -0.043 14,066 83,602 +1,022 Hover/Click
Feb24 230502 3.725 3.744 3.665 3.685 -0.041 3,398 28,211 -183 Hover/Click
Mar24 230502 3.439 3.441 3.361 3.378 -0.046 5,335 47,939 +398 Hover/Click
Apr24 230502 3.164 3.170 3.085 3.099 -0.052 7,378 52,026 -204 Hover/Click
May24 230502 3.172 3.172 3.088 3.101 -0.051 3,311 24,960 +26 Hover/Click
Jun24 230502 3.315 3.315 3.237 3.250 -0.045 1,484 8,220 +195 Hover/Click
Jul24 230502 3.452 3.452 3.376 3.392 -0.040 943 7,176 +56 Hover/Click
Aug24 230502 3.494 3.495 3.417 3.434 -0.038 615 8,438 +4 Hover/Click
Sep24 230502 3.454 3.454 3.379 3.396 -0.032 647 7,020 +91 Hover/Click
Total Volume and Open Interest 410,024 1,303,690 +9,094  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230502 79.28 79.78 75.07 75.32 -3.99 437,402 558,955 -3,835 Hover/Click
Aug23 230502 78.90 79.40 74.80 75.04 -3.90 218,474 300,227 +6,348 Hover/Click
Sep23 230502 78.43 78.94 74.45 74.68 -3.81 137,240 207,931 -31 Hover/Click
Oct23 230502 77.98 78.45 74.08 74.29 -3.72 67,650 122,102 -3,822 Hover/Click
Nov23 230502 77.61 77.99 73.72 73.93 -3.62 38,601 98,532 -4,856 Hover/Click
Dec23 230502 77.02 77.54 73.36 73.58 -3.51 134,123 256,771 -5,880 Hover/Click
Jan24 230502 76.68 77.05 73.04 73.27 -3.40 10,636 49,265 -40 Hover/Click
Feb24 230502 76.43 76.65 72.75 72.99 -3.31 6,268 54,238 +773 Hover/Click
Mar24 230502 76.10 76.40 72.50 72.75 -3.22 14,899 51,882 +989 Hover/Click
Apr24 230502 75.74 75.74 72.25 72.52 -3.14 2,287 20,239 +111 Hover/Click
May24 230502 75.59 75.71 72.06 72.31 -3.05 1,723 14,269 +266 Hover/Click
Jun24 230502 75.00 75.49 71.82 72.12 -2.96 21,952 78,394 -2,607 Hover/Click
Jul24 230502 71.91 71.91 71.91 71.91 -2.87 1,132 13,581 +192 Hover/Click
Aug24 230502 71.72 71.72 71.72 71.72 -2.78 828 11,146 +242 Hover/Click
Total Volume and Open Interest 1,145,701 2,130,854 -125,148  
Gas Oil(ICE) Weekly Monthly
May23 230502 692.25 699.75 658.50 661.00 -30.00 27,466 82,678 -5,198 Hover/Click
Jun23 230502 691.50 698.00 658.50 660.75 -29.75 77,137 149,175 +371 Hover/Click
Jul23 230502 692.00 697.50 659.75 662.00 -29.25 38,992 68,150 -49 Hover/Click
Aug23 230502 694.00 698.75 662.25 664.50 -28.50 17,601 37,274 -214 Hover/Click
Sep23 230502 695.25 700.50 665.00 667.25 -28.00 22,281 44,195 +1,039 Hover/Click
Oct23 230502 698.25 703.00 668.50 670.75 -27.25 11,779 35,876 +1,412 Hover/Click
Nov23 230502 696.75 700.75 667.50 670.00 -26.75 6,286 26,530 +1,126 Hover/Click
Dec23 230502 693.75 697.25 664.25 666.75 -26.50 30,931 70,008 -525 Hover/Click
Jan24 230502 691.75 696.25 664.50 666.75 -26.25 4,121 18,009 +272 Hover/Click
Feb24 230502 691.75 692.50 664.00 666.25 -25.50 4,321 11,913 +358 Hover/Click
Total Volume and Open Interest 261,488 630,244 +1,420  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230502 75.64 76.09 71.44 71.66 -4.00 35,010 83,143 -125 Hover/Click
Jul23 230502 75.45 75.81 71.33 71.55 -3.96 51,670 69,119 +1,182 Hover/Click
Aug23 230502 75.06 75.43 71.05 71.27 -3.88 48,305 35,866 -369 Hover/Click
Sep23 230502 74.54 74.79 70.68 70.85 -3.79 32,478 46,289 -901 Hover/Click
Oct23 230502 74.16 74.16 70.29 70.39 -3.69 15,571 19,850 +69 Hover/Click
Nov23 230502 73.64 73.64 69.85 69.96 -3.59 4,904 10,220 -114 Hover/Click
Dec23 230502 72.99 73.17 69.43 69.59 -3.48 13,681 77,776 +19 Hover/Click
Jan24 230502 71.23 71.23 69.21 69.23 -3.39 696 8,604 +15 Hover/Click
Feb24 230502 69.79 69.79 68.90 68.90 -3.31 2,070 5,408 -8 Hover/Click
Mar24 230502 70.48 70.48 68.60 68.60 -3.23 1,033 8,607 +35 Hover/Click
Apr24 230502 70.16 70.16 68.33 68.33 -3.15 1,483 3,324 -208 Hover/Click
May24 230502 69.87 69.87 68.09 68.09 -3.07 630 2,244 +9 Hover/Click
Jun24 230502 69.60 69.60 67.86 67.89 -2.96 3,580 21,371 +452 Hover/Click
Jul24 230502 67.65 67.65 67.65 67.65 -2.87 175 2,443 +148 Hover/Click
Aug24 230502 67.42 67.42 67.42 67.42 -2.80 102 1,298 +136 Hover/Click
Sep24 230502 67.21 67.21 67.21 67.21 -2.72 282 4,427 +174 Hover/Click
Total Volume and Open Interest 218,455 466,630 +955  
US Dollar Index(ICE) Weekly Monthly
Jun23 230502 101.930 102.185 101.640 101.725 -0.195 11,325 33,272 -689 Hover/Click
Sep23 230502 101.415 101.780 101.300 101.382 -0.188 23 749 +63 Hover/Click
Dec23 230502 101.198 101.198 101.198 101.198 -0.192 1 7 +0 Hover/Click
Total Volume and Open Interest 11,349 34,028 -626  
Australian Dollar(CME) Weekly Monthly
Jun23 230502 66.44 67.30 66.34 66.75 +0.31 79,243 182,244 +252 Hover/Click
Sep23 230502 66.62 67.50 66.60 66.96 +0.27 80 579 +24 Hover/Click
Dec23 230502 67.02 67.65 66.82 67.08 +0.18 2 93 +2 Hover/Click
Total Volume and Open Interest 79,501 183,445 +325  
British Pound(CME) Weekly Monthly
Jun23 230502 125.06 125.26 124.48 124.81 -0.19 124,472 229,702 +6,883 Hover/Click
Sep23 230502 125.19 125.39 124.65 124.94 -0.21 97 2,192 +13 Hover/Click
Dec23 230502 124.96 125.40 124.73 124.96 -0.24 0 8,779 +0 Hover/Click
Total Volume and Open Interest 124,601 241,606 +6,900  
Canadian Dollar(CME) Weekly Monthly
Jun23 230502 73.90 73.99 73.40 73.48 -0.43 94,594 160,526 +1,385 Hover/Click
Sep23 230502 74.06 74.12 73.52 73.60 -0.44 99 2,705 +45 Hover/Click
Dec23 230502 73.90 74.19 73.62 73.70 -0.45 5 1,274 +3 Hover/Click
Mar24 230502 73.77 74.30 73.70 73.77 -0.47 10 151 +3 Hover/Click
Total Volume and Open Interest 94,717 165,152 +1,436  
Japanese Yen(CME) Weekly Monthly
Jun23 230502 73.23 73.84 73.06 73.64 +0.42 280,798 193,031 +11,034 Hover/Click
Sep23 230502 74.22 74.85 74.09 74.65 +0.40 850 2,182 +23 Hover/Click
Dec23 230502 75.65 75.78 75.12 75.65 +0.38 0 215 +0 Hover/Click
Total Volume and Open Interest 281,995 198,780 +11,060  
Swiss Franc(CME) Weekly Monthly
Jun23 230502 112.25 112.67 111.77 112.56 +0.34 25,801 43,352 +1,301 Hover/Click
Sep23 230502 113.10 113.73 112.88 113.66 +0.33 655 449 +34 Hover/Click
Dec23 230502 114.64 114.64 113.85 114.64 +0.31 0 124 +0 Hover/Click
Total Volume and Open Interest 26,456 43,925 +1,335  
EuroFX(CME) Weekly Monthly
Jun23 230502 110.01 110.39 109.72 110.31 +0.30 243,211 760,365 -352 Hover/Click
Sep23 230502 110.54 110.88 110.24 110.80 +0.28 870 11,665 -60 Hover/Click
Dec23 230502 111.12 111.27 110.65 111.19 +0.24 292 2,166 +63 Hover/Click
Total Volume and Open Interest 244,521 778,739 -304  
Mexican Peso(CME) Weekly Monthly
Jun23 230502 552.25 553.38 547.88 550.38 -1.38 54,784 267,945 +1,510 Hover/Click
Sep23 230502 539.63 543.13 538.88 540.50 -1.13 38 681 +18 Hover/Click
Total Volume and Open Interest 54,835 268,651 +1,528  
Brazilian Real(CME) Weekly Monthly
Jun23 230502 199.30 199.60 196.65 197.00 -2.30 6,186 50,820 +931 Hover/Click
Jul23 230502 198.10 198.35 195.60 195.90 -2.30 65 71 +63  
Aug23 230502 194.90 194.90 194.90 194.90 -2.20        
Sep23 230502 193.85 193.85 193.85 193.85 -2.15 0 2 +0 Hover/Click
Total Volume and Open Interest 6,251 50,893 -29,712  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230502 129~220 131~240 129~190 131~140 +1~250 386,405 1,183,067 -4,536 Hover/Click
Sep23 230502 129~290 131~300 129~280 131~200 +1~250 332 842 +197 Hover/Click
Dec23 230502 131~250 131~250 131~250 131~250 +1~250 0 1 +0 Hover/Click
Total Volume and Open Interest 386,737 1,183,910 -4,339  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230502 114~170 115~220 114~150 115~180 +1~020 2,075,086 4,362,144 +22,707 Hover/Click
Sep23 230502 115~130 116~160 115~100 116~115 +1~025 4,291 14,963 +1,459 Hover/Click
Dec23 230502 116~250 116~250 116~250 116~250 +1~025       Hover/Click
Total Volume and Open Interest 2,079,377 4,377,107 +24,166  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230502 109~106 110~062 109~096 110~026 +0~242 1,449,755 4,702,835 +65,729 Hover/Click
Sep23 230502 109~302 110~252 109~286 110~212 +0~240 1,235 14,240 +648 Hover/Click
Dec23 230502 111~052 111~052 111~052 111~052 +0~240       Hover/Click
Total Volume and Open Interest 1,450,990 4,717,075 +66,377  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230502 102~296 103~106 102~291 103~076 +0~095 725,796 2,729,604 +17,360 Hover/Click
Sep23 230502 103~176 103~301 103~166 103~280 +0~103 29 111 +6 Hover/Click
Dec23 230502 104~140 104~140 104~140 104~140 +0~103       Hover/Click
Total Volume and Open Interest 725,825 2,729,715 +17,366  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230502 95.230 95.315 95.215 95.295 +0.035 29,815 190,559 +625  
Sep23 230502 95.040 95.175 95.035 95.145 +0.055 28,793 148,306 +3,267  
Dec23 230502 95.130 95.285 95.120 95.250 +0.065 26,375 121,107 -601  
Mar24 230502 95.370 95.535 95.360 95.495 +0.065 19,894 101,003 +2,754  
Jun24 230502 95.665 95.805 95.635 95.770 +0.060 17,973 109,441 +1,902  
Sep24 230502 95.870 96.005 95.845 95.980 +0.050 17,769 87,610 +88  
Dec24 230502 96.020 96.125 95.985 96.105 +0.035 15,004 108,575 -105  
Mar25 230502 96.090 96.190 96.055 96.170 +0.030 12,149 59,007 +637  
Jun25 230502 96.140 96.235 96.095 96.215 +0.040 7,785 46,046 +320  
Sep25 230502 96.175 96.275 96.125 96.260 +0.050 5,232 31,364 +871  
Dec25 230502 96.205 96.320 96.165 96.305 +0.055 5,189 41,028 +186  
Mar26 230502 96.235 96.365 96.205 96.350 +0.060 3,827 38,764 -162  
Jun26 230502 96.280 96.400 96.245 96.385 +0.060 1,664 14,910 -72  
Sep26 230502 96.350 96.430 96.275 96.420 +0.060 1,687 16,229 +11  
Dec26 230502 96.360 96.470 96.320 96.455 +0.050 1,929 17,462 +140  
Mar27 230502 96.390 96.510 96.365 96.495 +0.050 1,196 17,821 +156  
Jun27 230502 96.425 96.540 96.400 96.530 +0.055 567 8,676 +24  
Sep27 230502 96.455 96.565 96.455 96.555 +0.050 311 3,175 +14  
Total Volume and Open Interest 202,866 1,313,978 +11,045  
Ultra T-Bond(CBOT)
Jun23 230502 138~17 141~03 138~10 140~18 +2~07 247,812 1,439,421 +3,848  
Sep23 230502 138~26 141~16 138~24 141~00 +2~07 28 193 +7  
Dec23 230502 141~00 141~00 141~00 141~00 +2~07        
Total Volume and Open Interest 247,840 1,439,614 +3,855  
Ultra 10-Yr T-Note(CBOT)
Jun23 230502 120~120 121~240 120~100 121~190 +1~090 419,099 1,624,708 +31,207  
Sep23 230502 121~180 122~185 121~180 122~150 +1~090 2 6 +1  
Dec23 230502 122~080 122~080 122~080 122~080 +1~090        
Total Volume and Open Interest 419,101 1,624,714 +31,208  
30 Day Federal Funds(CBOT)
May23 230502 94.955 94.997 94.950 94.978 +0.020 155,557 379,861 +13,642  
Jun23 230502 94.895 94.995 94.880 94.960 +0.065 35,512 159,635 +4,407  
Jul23 230502 94.870 95.040 94.850 94.980 +0.110 77,033 271,645 +1,765  
Aug23 230502 94.900 95.115 94.875 95.045 +0.145 55,138 270,730 -1,664  
Sep23 230502 94.945 95.165 94.915 95.090 +0.145 10,274 41,966 +23  
Oct23 230502 95.020 95.270 94.990 95.175 +0.150 31,459 125,011 +1,250  
Total Volume and Open Interest 417,276 1,442,755 -482,597  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230502 148.56 148.59 148.27 148.49 -0.05 3,047 16,915 +909 Hover/Click
Sep23 230502 147.70 147.70 147.70 147.70 -0.60       Hover/Click
Dec23 230502 147.60 147.60 147.60 147.60 -0.60       Hover/Click
Total Volume and Open Interest 3,047 16,915 +909  
Euro-Buxl(EUREX)
Jun23 230502 138.74 141.12 136.20 140.90 +1.40 58,078 210,581 -1,816  
Sep23 230502 140.60 140.60 140.60 140.60 +1.40 4 10 +1  
Dec23 230502 139.90 139.90 139.90 139.90 +1.40        
Total Volume and Open Interest 58,082 210,591 -1,815  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230502 135.01 136.37 134.35 136.24 +0.68 711,423 1,223,815 -53,985 Hover/Click
Sep23 230502 134.19 135.54 133.87 135.54 +0.67 569 877 +541 Hover/Click
Dec23 230502 135.04 135.04 135.04 135.04 +0.68       Hover/Click
Total Volume and Open Interest 711,992 1,224,692 -53,444  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230502 117.72 118.43 117.37 118.32 +0.35 640,866 1,410,782 +939 Hover/Click
Sep23 230502 117.62 117.65 117.62 117.65 +0.35 8 88 +8 Hover/Click
Dec23 230502 119.39 119.39 119.39 119.39 +0.35       Hover/Click
Total Volume and Open Interest 640,874 1,410,870 +947  
Euro-Schatz(EUREX)
Jun23 230502 105.62 105.85 105.47 105.81 +0.13 442,689 1,632,470 -109,590  
Sep23 230502 106.01 106.01 106.01 106.01 +0.13 0 4 +0  
Dec23 230502 105.81 105.81 105.81 105.81 +0.13        
Total Volume and Open Interest 442,689 1,632,474 -109,590  
3-Mth Euribor(EUREX)
Jun23 230502 96.470 96.470 96.470 96.470 unch 0 70 +0  
Sep23 230502 96.285 96.285 96.285 96.285 +0.015 0 130 +0  
Dec23 230502 96.380 96.380 96.380 96.380 +0.010 0 28 +0  
Total Volume and Open Interest 0 498 -1  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230502 100~24 102~04 100~12 101~31 +0~17 186,332 463,407 +829 Hover/Click
Sep23 230502 101~03 101~22 100~16 101~22 +0~15 0 40 +0 Hover/Click
Total Volume and Open Interest 186,332 463,447 +829  
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 230502 96.450 96.480 96.420 96.470 +0.005 143,135 513,622 +860  
Sep23 230502 96.235 96.305 96.190 96.280 +0.020 149,395 597,840 +2,220  
Dec23 230502 96.315 96.420 96.265 96.380 +0.020 125,387 382,052 +5,891  
Total Volume and Open Interest 943,763 3,412,404 +22,815  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230502 96.30 96.30 96.03 96.06 -0.24 40,083 195,518 -1,969  
Sep23 230502 96.27 96.27 95.92 95.98 -0.29 20,536 130,450 -1,316  
Dec23 230502 96.30 96.31 95.94 96.03 -0.28 20,751 161,302 +6,075  
Mar24 230502 96.39 96.40 96.06 96.16 -0.24 15,107 106,536 -549  
Jun24 230502 96.50 96.50 96.18 96.28 -0.22 6,670 99,262 -531  
Sep24 230502 96.60 96.62 96.31 96.40 -0.20 5,433 82,298 -742  
Dec24 230502 96.69 96.70 96.42 96.50 -0.19 2,293 52,009 -159  
Mar25 230502 96.75 96.76 96.50 96.57 -0.18 2,577 30,064 +171  
Jun25 230502 96.56 96.64 96.56 96.64 -0.17 0 1,987 +0  
Sep25 230502 96.69 96.69 96.69 96.69 -0.16 0 431 +0  
Total Volume and Open Interest 113,460 860,261 +980  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230502 96.64 96.65 96.49 96.56 -0.09 204,615 1,086,795 +631  
Sep23 230502 96.56 96.56 96.56 96.56 -0.09        
Total Volume and Open Interest 204,615 1,086,795 +631  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230502 97.00 97.01 96.75 96.83 -0.18 173,315 715,472 +5,770  
Sep23 230502 96.83 96.83 96.83 96.83 -0.18        
Total Volume and Open Interest 173,315 715,472 +5,770  
Gold(CMX) Weekly Monthly
Jun23 230502 1990.5 2028.8 1986.9 2023.3 +31.1 172,445 373,047 -5,359 Hover/Click
Aug23 230502 2009.3 2047.8 2006.0 2042.5 +31.1 15,048 59,005 +6,053 Hover/Click
Oct23 230502 2028.8 2066.3 2026.8 2061.4 +31.2 569 10,241 +210 Hover/Click
Dec23 230502 2046.4 2083.8 2044.4 2079.6 +31.2 1,154 26,719 +89 Hover/Click
Feb24 230502 2067.6 2098.4 2067.6 2096.7 +30.7 361 3,956 -116 Hover/Click
Apr24 230502 2101.3 2113.0 2101.2 2113.0 +30.9 13 1,285 +6 Hover/Click
Jun24 230502 2096.0 2128.1 2096.0 2128.1 +30.7 1 676 +0 Hover/Click
Aug24 230502 2142.3 2142.3 2142.3 2142.3 +30.7 2 59 +1 Hover/Click
Oct24 230502 2154.7 2154.7 2154.7 2154.7 +30.7 0 33 +0 Hover/Click
Dec24 230502 2160.3 2173.2 2160.3 2168.0 +30.7 0 458 +0 Hover/Click
Feb25 230502 2183.9 2183.9 2183.9 2183.9 +30.7       Hover/Click
Total Volume and Open Interest 189,898 475,817 +80  
Silver(CMX) Weekly Monthly
May23 230502 2473.5 2552.0 2460.0 2540.4 +39.5 1,039 1,610 -1,011 Hover/Click
Jul23 230502 2524.5 2576.5 2482.0 2561.9 +38.9 44,909 118,759 +284 Hover/Click
Sep23 230502 2545.0 2597.0 2504.5 2583.0 +38.6 1,141 11,290 +193 Hover/Click
Dec23 230502 2577.0 2622.0 2536.5 2615.2 +38.8 494 6,048 -52 Hover/Click
Mar24 230502 2595.5 2653.5 2570.0 2646.4 +38.2 58 1,257 +8 Hover/Click
May24 230502 2667.7 2667.7 2667.7 2667.7 +38.4 5 266 +2 Hover/Click
Jul24 230502 2685.2 2685.2 2685.2 2685.2 +38.4 0 6 +0 Hover/Click
Total Volume and Open Interest 47,955 140,253 -541  
Platinum(NYMEX) Weekly Monthly
Jul23 230502 1065.9 1079.7 1052.7 1078.3 +13.6 13,527 68,077 -339 Hover/Click
Oct23 230502 1072.1 1085.0 1060.0 1083.9 +13.1 271 4,662 -1 Hover/Click
Jan24 230502 1084.8 1087.7 1084.8 1087.7 +12.7 32 345 -4 Hover/Click
Apr24 230502 1074.9 1092.1 1070.6 1092.1 +12.5 6 22 +0 Hover/Click
Total Volume and Open Interest 13,836 73,107 -344  
Palladium(NYMEX) Weekly Monthly
Jun23 230502 1446.50 1460.00 1416.00 1421.00 -25.80 1,835 9,867 -63 Hover/Click
Sep23 230502 1465.00 1467.00 1435.50 1437.70 -26.10 262 2,573 +120 Hover/Click
Dec23 230502 1450.00 1451.60 1450.00 1451.60 -26.10 10 78 +5 Hover/Click
Total Volume and Open Interest 2,107 12,521 +62  
Copper(CMX) Weekly Monthly
May23 230502 391.85 393.15 384.30 384.80 -6.90 1,453 3,801 -971 Hover/Click
Jul23 230502 393.55 395.30 385.70 386.25 -7.15 58,932 122,431 -178 Hover/Click
Sep23 230502 394.25 395.90 386.60 387.10 -6.95 5,802 29,457 -407 Hover/Click
Dec23 230502 394.25 395.40 387.60 388.05 -6.80 2,790 25,302 -401 Hover/Click
Mar24 230502 392.95 396.00 388.30 388.60 -6.80 719 7,087 +183 Hover/Click
Total Volume and Open Interest 70,292 196,596 -1,692  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230502 34111 34188 33520 33772 -380 169,860 97,659 +862 Hover/Click
Sep23 230502 34397 34454 33792 34038 -386 212 734 +26 Hover/Click
Dec23 230502 34144 34602 34025 34197 -387 12 18 +6 Hover/Click
Mar24 230502 34374 34374 34374 34374 -385 0 1 +0 Hover/Click
Total Volume and Open Interest 170,084 98,412 +894  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230502 4179.50 4191.50 4105.50 4136.75 -49.00 1,753,803 2,280,491 +31,884 Hover/Click
Sep23 230502 4217.75 4229.75 4142.75 4174.25 -50.50 2,812 21,564 +240 Hover/Click
Dec23 230502 4250.75 4264.50 4180.50 4210.25 -52.25 381 3,782 +256 Hover/Click
Mar24 230502 4244.25 4244.25 4222.25 4244.25 -55.00 0 52 +0 Hover/Click
Total Volume and Open Interest 1,757,046 2,308,482 +32,330  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230502 13290.00 13334.75 13110.25 13184.50 -122.25 671,058 258,351 -3,409 Hover/Click
Sep23 230502 13436.00 13482.25 13258.00 13328.75 -127.75 686 3,395 +12 Hover/Click
Dec23 230502 13390.00 13468.00 13390.00 13466.50 -130.00 9 207 +5 Hover/Click
Total Volume and Open Interest 671,753 262,074 -3,392  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230502 2495.80 2502.10 2430.90 2462.30 -37.60 12,292 37,807 -624 Hover/Click
Sep23 230502 2482.70 2482.70 2471.20 2482.70 -35.70       Hover/Click
Dec23 230502 2501.10 2501.10 2501.10 2501.10 -35.90       Hover/Click
Total Volume and Open Interest 12,292 37,807 -624  
Volatility Index(CBOE)
May23 230502 18.60 20.80 18.55 19.34 +1.17 68,800 157,686 +1,713  
Jun23 230502 21.15 22.67 20.94 21.47 +0.67 46,670 112,950 +5,880  
Jul23 230502 22.66 23.83 22.48 22.98 +0.58 18,202 41,949 +1,961  
Aug23 230502 23.26 24.22 23.10 23.50 +0.45 9,790 25,425 -180  
Total Volume and Open Interest 154,366 385,043 +10,471  
S & P 600(CME)
Jun23 230502 1130.20 1130.20 1130.20 1130.20 -21.60        
Sep23 230502 1138.70 1138.70 1138.70 1138.70 -21.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230502 1772.00 1777.90 1720.40 1737.90 -38.50 220,585 523,646 +5,052 Hover/Click
Sep23 230502 1788.10 1792.60 1735.90 1752.70 -39.90 103 3,331 +4 Hover/Click
Dec23 230502 1766.00 1771.50 1755.70 1771.50 -37.80 0 16 +0 Hover/Click
Total Volume and Open Interest 220,688 526,993 +5,056  
Nikkei 225(CME)
Jun23 230502 29325 29325 28680 28840 -520 5,359 12,526 +269  
Sep23 230502 28800 28800 28720 28790 -520 0 12 +0  
Total Volume and Open Interest 5,359 12,538 +269  
Nikkei 225(SGX) Weekly Monthly
Jun23 230502 29155 29360 29085 29105 -60 48,937 116,572 +2,141  
Sep23 230502 29050 29050 29050 29050 -65 0 361 +4  
Dec23 230502 28825 28825 28825 28825 -60 0 6,382 +0  
Total Volume and Open Interest 49,029 132,697 +2,187  
Nikkei 225 Mini(JPX)
Jun23 230502 29275 29295 29085 29130 -30 1,092,990 469,454 -3,834  
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 230502 29270 29290 29080 29130 -30 78,097 215,223 +37  
Sep23 230502 29220 29230 29020 29080 -20 1,011 15,404 -73  
Dec23 230502 28960 28960 28800 28840 -20 53 29,556 -32  
Total Volume and Open Interest 79,181 299,179 +51  
Nikkei 225(CME) Yen
Jun23 230502 29300 29300 28660 28815 -515 35,376 47,047 +1,727  
Sep23 230502 28870 28870 28605 28745 -525 1 41 +1  
Dec23 230502 28540 28540 28540 28540 -520        
Total Volume and Open Interest 35,395 47,090 +1,730  
Nikkei 225(CME) e-Mini Yen
Jun23 230502 28815 28815 28815 28815 -515        
Sep23 230502 28745 28745 28745 28745 -525        
Dec23 230502 28540 28540 28540 28540 -520        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230502 7465.0 7480.5 7343.5 7356.0 -108.0 45,021 244,150 +3,840  
Jun23 230502 7420.0 7420.0 7295.5 7309.5 -108.0 94 1,841 +46  
Jul23 230502 7320.5 7320.5 7320.5 7320.5 -108.0        
Sep23 230502 7360.0 7360.0 7360.0 7360.0 -107.5        
Dec23 230502 7404.0 7404.0 7404.0 7404.0 -106.5        
Mar24 230502 7458.0 7458.0 7458.0 7458.0 -108.0        
Total Volume and Open Interest 45,115 245,992 +3,886  
Hang Seng Index(HKFE) Weekly Monthly
May23 230502 19941 20257 19706 19836 +36 104,742 107,473 -824  
Jun23 230502 19876 20188 19650 19777 +40 752 10,214 +224  
Jul23 230502 19660 19660 19660 19660 +36 2 1 +0  
Total Volume and Open Interest 124,223 142,572 -9,824  
DAX(EUREX) Weekly Monthly
Jun23 230502 16059.0 16126.0 15811.0 15818.0 -204.0 55,945 79,227 -3,892  
Sep23 230502 16005.0 16005.0 15952.0 15952.0 -206.0 13 158 +4  
Dec23 230502 16261.0 16261.0 16088.0 16088.0 -212.0 0 3 +0  
Total Volume and Open Interest 55,958 79,388 -3,888  
Mini-DAX(EUREX)
Jun23 230502 16056.0 16125.0 15812.0 15818.0 -204.0 35,050 14,455 -1,167  
Sep23 230502 16188.0 16188.0 15952.0 15952.0 -206.0 53 65 +7  
Dec23 230502 16088.0 16088.0 16088.0 16088.0 -212.0        
Total Volume and Open Interest 35,103 14,520 -1,160  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230502 4329 4340 4255 4258 -62 738,030 3,664,018 -16,539  
Sep23 230502 4335 4335 4284 4284 -62 22,536 53,085 +19,516  
Dec23 230502 4310 4310 4310 4310 -61 0 57,833 +0  
Total Volume and Open Interest 760,566 3,777,542 +2,977  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230502 11444 11499 11393 11403 -18 34,916 138,571 -560  
Sep23 230502 11498 11500 11430 11437 -17 12 1,340 +4  
Dec23 230502 11477 11477 11477 11477 -18 0 1,039 +0  
Total Volume and Open Interest 34,928 140,950 -556  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230502 7848.50 7894.50 7757.50 7769.00 -93.50 82,946 592,272 -471  
Sep23 230502 7899.00 7899.00 7774.00 7783.50 -92.00 44 728 -1  
Dec23 230502 7835.50 7835.50 7835.50 7835.50 -93.50 0 39 +0  
Total Volume and Open Interest 82,990 593,039 -472  
SPI 200(SFE) Weekly Monthly
Jun23 230502 7343.0 7354.0 7249.0 7270.0 -71.0 47,787 255,463 -976  
Sep23 230502 7228.0 7228.0 7228.0 7228.0 -71.0 1 11 +1  
Dec23 230502 7209.0 7209.0 7209.0 7209.0 -71.0 0 450 +0  
Total Volume and Open Interest 47,788 256,032 -975  
FTSE MIB(ISE)
Jun23 230502 26980.00 27155.00 26405.00 26425.00 -477.00 13,066 96,172 -2,019  
Sep23 230502 26605.00 27055.00 26500.00 26510.00 -469.00 19 421 +12  
Dec23 230502 26592.00 26592.00 26592.00 26592.00 -424.00 0 4 +0  
Total Volume and Open Interest 13,085 96,597 -2,007  
KOSPI 200(KFE)
Jun23 230502 327.75 330.10 327.10 330.00 +3.60 276,519 315,734 -6,313  
Sep23 230502 327.90 331.70 327.90 331.65 +3.75 344 22,329 +421  
Dec23 230502 331.05 333.00 331.05 333.00 +3.20 21 28,484 -13  
Total Volume and Open Interest 276,885 387,833 -4,481  
GSCI(CME) Weekly Monthly
May23 230502 553.10 553.10 542.75 543.20 -20.70 30 588 +2  
Jun23 230502 540.70 540.70 540.70 540.70 -20.70        
Jul23 230502 538.20 538.20 538.20 538.20 -25.70        
Total Volume and Open Interest 30 588 +2  
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