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 -15.25 601 2,024 -381 Hover/Click
Jul23 230502 1427.00 1440.00 1408.00 1410.75 -16.75 77,070 281,418 -1,970 Hover/Click
Aug23 230502 1370.25 1381.50 1356.25 1358.25 -12.25 8,922 33,314 +369 Hover/Click
Sep23 230502 1296.25 1305.25 1286.50 1288.00 -7.00 6,945 21,686 -1,230 Hover/Click
Nov23 230502 1275.00 1284.00 1265.00 1267.25 -7.75 30,960 182,680 -14 Hover/Click
Jan24 230502 1284.25 1293.00 1274.75 1276.75 -7.50 4,166 28,101 +866 Hover/Click
Mar24 230502 1284.75 1294.00 1277.00 1279.50 -5.50 3,414 26,230 +236 Hover/Click
May24 230502 1290.00 1298.50 1282.25 1284.75 -4.50 899 11,294 +171 Hover/Click
Jul24 230502 1294.25 1302.00 1286.00 1288.25 -4.25 693 5,202 +36 Hover/Click
Aug24 230502 1276.25 1276.25 1276.25 1276.25 -5.00 0 138 +0 Hover/Click
Sep24 230502 1255.00 1255.00 1245.25 1245.25 -0.25 0 310 +0 Hover/Click
Nov24 230502 1233.75 1242.75 1229.50 1231.00 -1.50 87 6,802 +16 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 133,758 600,219 -1,901  
Soybean Meal(CBOT) Weekly Monthly
May23 230502 435.30 437.30 429.80 429.80 -5.50 804 1,642 -301 Hover/Click
Jul23 230502 433.70 437.60 427.20 427.90 -5.70 32,905 190,126 -27 Hover/Click
Aug23 230502 427.40 430.80 421.50 422.00 -5.40 4,666 36,147 +136 Hover/Click
Sep23 230502 417.30 420.40 411.60 412.00 -5.30 4,959 40,269 +190 Hover/Click
Oct23 230502 409.20 411.80 403.10 403.40 -5.60 2,758 24,659 -129 Hover/Click
Dec23 230502 407.50 410.10 401.00 401.30 -6.10 11,518 87,871 +979 Hover/Click
Jan24 230502 405.70 407.90 398.80 399.10 -6.10 2,531 25,210 +840 Hover/Click
Mar24 230502 399.40 401.60 393.50 393.90 -4.80 340 10,545 +12 Hover/Click
May24 230502 395.90 398.10 390.50 390.80 -4.20 201 4,457 +79 Hover/Click
Jul24 230502 395.60 397.30 390.30 390.50 -4.10 42 3,165 -22 Hover/Click
Total Volume and Open Interest 60,742 426,577 +1,759  
Soybean Oil(CBOT) Weekly Monthly
May23 230502 52.06 52.08 51.33 51.39 -0.16 298 956 -482 Hover/Click
Jul23 230502 51.81 52.60 51.67 51.79 -0.02 44,789 204,783 +3,748 Hover/Click
Aug23 230502 51.62 52.33 51.48 51.59 -0.01 7,048 47,954 +232 Hover/Click
Sep23 230502 51.27 51.90 51.13 51.25 +0.01 6,658 40,394 -626 Hover/Click
Oct23 230502 50.85 51.33 50.66 50.78 +0.01 2,712 23,803 +33 Hover/Click
Dec23 230502 50.53 50.97 50.34 50.48 -0.01 15,295 101,903 +343 Hover/Click
Jan24 230502 50.58 50.79 50.18 50.33 -0.04 2,979 17,723 -128 Hover/Click
Mar24 230502 50.40 50.71 50.09 50.24 -0.06 1,480 14,630 +146 Hover/Click
May24 230502 50.27 50.62 50.02 50.17 -0.07 657 8,104 +118 Hover/Click
Jul24 230502 50.26 50.62 50.01 50.18 -0.07 392 5,444 +99 Hover/Click
Total Volume and Open Interest 82,416 472,247 +3,472  
Canola(WCE) Weekly Monthly
May23 230502 758.4 758.4 758.4 758.4 +4.8 21 1,175 -25 Hover/Click
Jul23 230502 704.5 715.9 704.5 709.4 +4.8 11,848 139,780 -63 Hover/Click
Nov23 230502 682.8 691.2 682.1 683.4 +0.8 7,952 95,335 +280 Hover/Click
Jan24 230502 688.5 696.8 687.9 689.2 +0.9 507 11,378 -73 Hover/Click
Mar24 230502 697.0 701.1 693.1 693.7 +0.8 49 4,326 +28 Hover/Click
May24 230502 693.4 693.4 693.4 693.4 +0.8 0 256 +0 Hover/Click
Total Volume and Open Interest 20,379 252,423 +147  
Corn(CBOT) Weekly Monthly
May23 230502 641.75 652.00 635.50 638.00 -1.50 2,753 9,675 -1,627 Hover/Click
Jul23 230502 584.50 590.50 578.25 580.00 -4.50 159,586 540,125 +4,207 Hover/Click
Sep23 230502 523.50 528.00 517.50 520.75 -3.00 48,570 210,396 +3,872 Hover/Click
Dec23 230502 525.00 530.25 518.00 519.75 -5.50 70,569 343,822 +4,317 Hover/Click
Mar24 230502 535.00 540.25 528.25 530.00 -5.25 6,499 49,147 +447 Hover/Click
May24 230502 541.00 546.50 534.75 536.50 -5.25 2,513 20,387 +108 Hover/Click
Jul24 230502 545.50 550.25 538.50 540.25 -5.75 2,597 21,765 +699 Hover/Click
Sep24 230502 527.00 528.50 518.75 520.25 -5.00 724 4,152 +41 Hover/Click
Dec24 230502 521.00 524.00 514.00 515.25 -5.25 1,734 18,476 +754 Hover/Click
Mar25 230502 525.25 530.50 521.50 522.50 -5.00 7 373 +6 Hover/Click
Total Volume and Open Interest 295,568 1,220,061 +12,827  
Wheat(CBOT) Weekly Monthly
May23 230502 612.00 612.75 595.50 595.50 -8.25 1,106 830 -195 Hover/Click
Jul23 230502 620.00 626.50 607.50 609.25 -9.00 62,946 226,874 +5,537 Hover/Click
Sep23 230502 631.75 637.75 619.00 620.50 -9.50 14,755 62,410 +1,829 Hover/Click
Dec23 230502 648.50 655.75 636.75 637.75 -10.00 9,934 59,323 -361 Hover/Click
Mar24 230502 667.50 668.00 649.75 650.50 -10.00 3,417 14,131 -362 Hover/Click
May24 230502 674.50 674.50 656.25 657.25 -9.75 999 3,906 +28 Hover/Click
Total Volume and Open Interest 94,159 372,036 +6,618  
Wheat(KCBT) Weekly Monthly
May23 230502 796.00 796.50 771.25 771.25 -17.00 28 117 -2 Hover/Click
Jul23 230502 760.50 768.00 736.25 740.25 -17.00 21,788 103,908 +2,627 Hover/Click
Sep23 230502 758.00 765.75 733.00 735.75 -19.50 6,974 33,369 +375 Hover/Click
Dec23 230502 761.75 769.50 736.75 738.75 -20.50 6,286 35,901 +141 Hover/Click
Mar24 230502 765.00 772.00 739.25 741.25 -20.75 2,354 8,260 +515 Hover/Click
May24 230502 768.00 769.75 739.25 741.50 -19.75 760 2,156 +177 Hover/Click
Jul24 230502 744.50 748.00 724.25 726.75 -13.00 111 866 +41 Hover/Click
Total Volume and Open Interest 38,319 184,757 +3,878  
Wheat(MGE) Weekly Monthly
May23 230502 758.25 758.25 758.25 758.25 -16.50 3 125 -90 Hover/Click
Jul23 230502 791.00 798.00 771.75 773.50 -17.50 3,682 27,759 -20 Hover/Click
Sep23 230502 794.25 800.50 773.50 776.50 -17.25 1,623 17,137 +84 Hover/Click
Dec23 230502 802.50 806.50 782.50 784.25 -17.00 1,450 8,595 +576 Hover/Click
Mar24 230502 811.00 813.25 794.25 794.25 -14.75 358 1,202 +113 Hover/Click
May24 230502 796.00 796.00 796.00 796.00 -12.75 46 101 +9 Hover/Click
Total Volume and Open Interest 7,178 54,998 +674  
Oats(CBOT) Weekly Monthly
May23 230502 297.25 297.50 291.50 291.50 -3.25 4 3 -16 Hover/Click
Jul23 230502 308.75 309.25 302.00 302.50 -2.25 301 3,800 +87 Hover/Click
Sep23 230502 311.50 313.50 310.25 310.25 -2.25 11 378 +4 Hover/Click
Dec23 230502 323.00 325.50 321.75 321.75 -1.00 38 820 -16 Hover/Click
Total Volume and Open Interest 363 5,122 +66  
Rough Rice(CBOT) Weekly Monthly
May23 230502 17.68 17.68 17.65 17.65 +0.15 15 43 -85 Hover/Click
Jul23 230502 17.64 17.86 17.58 17.83 +0.22 543 3,323 -3 Hover/Click
Sep23 230502 15.40 15.49 15.38 15.40 +0.02 229 3,459 +184 Hover/Click
Nov23 230502 15.61 15.62 15.61 15.61 +0.01 40 461 +23 Hover/Click
Total Volume and Open Interest 845 7,313 +126  
Live Cattle(CME) Weekly Monthly
Jun23 230502 164.800 164.800 162.550 162.900 -1.980 24,373 144,389 -306 Hover/Click
Aug23 230502 162.580 162.580 160.535 160.950 -1.700 17,533 102,925 -516 Hover/Click
Oct23 230502 166.900 167.000 164.985 165.300 -1.700 8,126 47,422 +139 Hover/Click
Dec23 230502 171.130 171.130 169.535 169.735 -1.500 4,225 32,305 +275 Hover/Click
Feb24 230502 175.000 175.000 173.485 173.580 -1.570 1,752 12,273 +29 Hover/Click
Apr24 230502 178.080 178.080 176.350 176.535 -1.750 1,076 8,709 +43 Hover/Click
Total Volume and Open Interest 57,540 350,923 -273  
Feeder Cattle(CME) Weekly Monthly
May23 230502 209.535 209.535 205.880 205.950 -3.750 1,930 9,637 -501 Hover/Click
Aug23 230502 229.850 229.880 226.050 226.185 -3.915 5,648 31,549 +424 Hover/Click
Sep23 230502 232.685 232.685 229.185 229.285 -3.795 2,235 9,658 +367 Hover/Click
Oct23 230502 233.985 234.235 230.600 230.785 -3.865 1,096 4,441 +77 Hover/Click
Nov23 230502 234.500 234.600 231.000 231.130 -3.820 648 3,912 +87 Hover/Click
Jan24 230502 232.350 232.400 228.850 228.950 -4.085 410 2,031 +111 Hover/Click
Mar24 230502 231.830 232.150 228.450 228.630 -3.970 129 258 +18 Hover/Click
Total Volume and Open Interest 12,099 61,488 +585  
Lean Hogs(CME) Weekly Monthly
May23 230502 78.830 79.100 78.100 78.180 -1.120 438 4,292 -131  
Jun23 230502 89.180 90.150 88.730 89.950 +0.250 21,180 95,943 +17 Hover/Click
Jul23 230502 90.850 91.680 90.480 91.430 +0.130 10,034 35,031 +1,707 Hover/Click
Aug23 230502 92.250 92.850 91.730 92.500 -0.150 5,070 29,232 +254 Hover/Click
Oct23 230502 82.580 83.000 82.180 82.700 -0.280 2,766 33,016 +191 Hover/Click
Dec23 230502 78.750 79.180 78.380 79.080 -0.050 2,530 20,838 +56 Hover/Click
Feb24 230502 82.930 83.550 82.730 83.480 +0.150 1,640 8,944 +49 Hover/Click
Apr24 230502 86.350 87.080 86.330 87.000 +0.250 531 3,222 +16 Hover/Click
Total Volume and Open Interest 44,249 230,896 +2,184  
Class III Milk(CME) Weekly Monthly
Apr23 230502 18.61 18.62 18.61 18.62 +0.01 8 3,493 -1 Hover/Click
May23 230502 16.56 16.73 16.52 16.65 +0.05 358 4,586 +66 Hover/Click
Jun23 230502 17.05 17.10 16.82 16.97 -0.08 527 5,410 +188 Hover/Click
Jul23 230502 17.62 17.77 17.53 17.74 +0.04 230 3,445 +113 Hover/Click
Aug23 230502 18.55 18.55 18.41 18.48 -0.02 39 1,702 +26 Hover/Click
Sep23 230502 19.11 19.12 19.03 19.11 +0.02 71 1,625 +38 Hover/Click
Oct23 230502 19.30 19.30 19.28 19.28 -0.02 48 1,195 +2 Hover/Click
Nov23 230502 19.30 19.30 19.24 19.25 -0.05 17 1,032 +8 Hover/Click
Dec23 230502 18.97 18.97 18.97 18.97 unch 26 868 +8 Hover/Click
Jan24 230502 18.70 18.70 18.70 18.70 -0.05 7 193 +0 Hover/Click
Feb24 230502 18.59 18.60 18.59 18.60 unch 4 191 -2 Hover/Click
Mar24 230502 18.50 18.50 18.50 18.50 -0.05 4 214 -2 Hover/Click
Apr24 230502 18.49 18.49 18.47 18.49 unch 0 76 +0 Hover/Click
Total Volume and Open Interest 1,339 24,216 +444  
Cocoa(ICE) Weekly Monthly
May23 230502 3125 3130 3125 3130 -41 24 440 -24 Hover/Click
Jul23 230502 2925 2937 2878 2891 -41 15,660 139,747 -210 Hover/Click
Sep23 230502 2934 2944 2889 2899 -37 6,938 68,622 +243 Hover/Click
Dec23 230502 2917 2931 2880 2891 -35 3,068 65,121 +579 Hover/Click
Mar24 230502 2887 2897 2853 2862 -33 1,281 34,988 -156 Hover/Click
May24 230502 2869 2880 2840 2847 -32 405 6,559 -70 Hover/Click
Jul24 230502 2857 2864 2830 2830 -32 130 4,991 +4 Hover/Click
Total Volume and Open Interest 27,518 324,896 +372  
Coffee "C"(ICE) Weekly Monthly
May23 230502 188.10 190.65 187.90 190.65 +1.40 13 433 +0 Hover/Click
Jul23 230502 185.35 187.50 183.75 186.75 +1.15 11,501 85,321 -1,000 Hover/Click
Sep23 230502 182.00 184.70 181.15 183.95 +1.20 4,998 45,603 -172 Hover/Click
Dec23 230502 179.50 182.35 178.75 181.65 +1.30 2,440 31,653 +365 Hover/Click
Mar24 230502 179.40 182.00 178.50 181.40 +1.35 708 15,373 +70 Hover/Click
May24 230502 179.30 181.95 178.85 181.70 +1.35 138 7,552 -18 Hover/Click
Total Volume and Open Interest 19,835 195,261 -741  
Orange Juice(ICE) Weekly Monthly
May23 230502 270.00 272.35 270.00 270.90 -1.00 18 250 -39 Hover/Click
Jul23 230502 265.70 266.95 260.70 266.05 +0.35 375 8,178 +13 Hover/Click
Sep23 230502 258.40 261.05 255.05 260.15 +0.85 116 537 -39 Hover/Click
Nov23 230502 250.10 256.35 249.50 255.00 +2.55 88 201 +44 Hover/Click
Jan24 230502 247.00 247.00 247.00 247.00 +3.55 0 34 +0 Hover/Click
Mar24 230502 230.85 230.85 230.85 230.85 +3.55 0 1 +0 Hover/Click
Total Volume and Open Interest 597 9,204 -21  
Sugar #11(ICE) Weekly Monthly
Jul23 230502 25.50 26.06 25.07 25.14 -0.40 59,473 415,806 -2,870 Hover/Click
Oct23 230502 25.20 25.76 24.76 24.83 -0.42 30,555 227,107 +3,507 Hover/Click
Mar24 230502 24.82 25.32 24.38 24.45 -0.40 10,821 145,521 +151 Hover/Click
May24 230502 23.15 23.58 22.80 22.84 -0.35 3,857 49,697 +472 Hover/Click
Jul24 230502 22.24 22.56 21.87 21.91 -0.34 2,739 46,811 +601 Hover/Click
Oct24 230502 21.55 21.79 21.17 21.22 -0.33 1,331 32,165 -31 Hover/Click
Mar25 230502 21.17 21.34 20.81 20.85 -0.32 420 19,946 -35 Hover/Click
May25 230502 19.95 20.04 19.60 19.64 -0.31 37 6,128 -5 Hover/Click
Jul25 230502 19.06 19.15 18.80 18.86 -0.24 11 5,472 +0 Hover/Click
Total Volume and Open Interest 109,264 952,561 +1,794  
London Cocoa(LCE) Weekly Monthly
May23 230502 2200 2224 2192 2193 -12 9,793 27,262 -11,846 Hover/Click
Jul23 230502 2210 2230 2198 2202 -11 11,639 85,798 -577 Hover/Click
Sep23 230502 2193 2213 2186 2188 -8 6,236 51,811 +1,590 Hover/Click
Dec23 230502 2144 2162 2140 2142 -6 4,832 57,250 +405 Hover/Click
Mar24 230502 2085 2101 2082 2086 -6 3,378 62,633 +1,336 Hover/Click
May24 230502 2079 2090 2073 2074 -6 224 14,152 -10 Hover/Click
Jul24 230502 2075 2075 2063 2064 -5 162 7,091 +9 Hover/Click
Total Volume and Open Interest 14,562 313,808 -9,009  
London Sugar(LCE) Weekly Monthly
Aug23 230502 699.60 713.50 689.30 693.60 -18.00 7,251 37,876 -798 Hover/Click
Oct23 230502 691.70 702.70 679.40 681.00 -20.70 3,321 19,421 -38 Hover/Click
Dec23 230502 683.00 692.80 669.30 670.50 -22.20 1,617 11,154 +29 Hover/Click
Mar24 230502 671.70 683.30 661.90 661.90 -22.70 818 7,072 +458 Hover/Click
May24 230502 656.30 664.80 643.60 643.60 -21.20 153 2,931 +71 Hover/Click
Total Volume and Open Interest 30,071 81,369 -227  
Cotton(ICE) Weekly Monthly
May23 230502 78.60 78.60 78.60 78.60 -0.94 0 5 +0 Hover/Click
Jul23 230502 81.31 82.33 80.16 80.37 -0.94 11,475 90,764 +12 Hover/Click
Oct23 230502 81.15 81.15 81.15 81.15 -0.81 1 21 -1 Hover/Click
Dec23 230502 81.09 82.09 80.15 80.49 -0.72 5,346 60,189 +109 Hover/Click
Mar24 230502 81.36 81.77 80.12 80.41 -0.72 1,308 9,325 -46 Hover/Click
May24 230502 81.28 81.66 80.25 80.39 -0.66 444 3,671 +81 Hover/Click
Total Volume and Open Interest 18,747 172,118 +250  
Crude Oil(NYM) Weekly Monthly
Jun23 230502 75.76 76.11 71.42 71.66 -4.00 215,017 336,158 -576 Hover/Click
Jul23 230502 75.55 75.96 71.32 71.55 -3.96 64,056 257,548 +3,696 Hover/Click
Aug23 230502 75.15 75.57 71.04 71.27 -3.88 35,467 189,031 +2,795 Hover/Click
Sep23 230502 74.64 75.06 70.63 70.85 -3.79 27,433 165,508 -2,371 Hover/Click
Oct23 230502 74.05 74.42 70.18 70.39 -3.69 18,643 127,664 +2,155 Hover/Click
Nov23 230502 73.62 73.91 69.77 69.96 -3.59 12,759 66,498 -697 Hover/Click
Dec23 230502 73.07 73.47 69.36 69.59 -3.48 31,913 204,662 -1,632 Hover/Click
Jan24 230502 72.63 72.83 69.10 69.23 -3.39 2,203 32,576 -28 Hover/Click
Feb24 230502 71.97 72.42 68.75 68.90 -3.31 1,523 24,161 +15 Hover/Click
Mar24 230502 70.89 70.96 68.43 68.60 -3.23 4,375 37,094 -372 Hover/Click
Apr24 230502 71.37 71.73 68.23 68.33 -3.15 867 22,040 +117 Hover/Click
May24 230502 71.44 71.44 68.00 68.09 -3.07 1,806 15,887 -278 Hover/Click
Jun24 230502 70.77 71.22 67.59 67.89 -2.96 10,091 88,171 +377 Hover/Click
Jul24 230502 67.65 67.65 67.65 67.65 -2.87 1,625 12,854 -123 Hover/Click
Aug24 230502 67.42 67.42 67.42 67.42 -2.80 1,026 11,022 +435 Hover/Click
Sep24 230502 67.21 70.01 67.09 67.21 -2.72 675 34,929 +147 Hover/Click
Total Volume and Open Interest 443,900 1,886,091 +4,322  
e-miNY Crude Oil(NYM)
Jun23 230502 75.800 76.100 71.450 71.650 -4.000 11,842 3,356 +283  
Jul23 230502 75.500 75.925 71.350 71.550 -3.950 506 1,300 +41  
Aug23 230502 75.125 75.550 71.075 71.275 -3.875 21 98 +5  
Sep23 230502 74.400 75.025 70.650 70.850 -3.800 25 65 +2  
Oct23 230502 74.125 74.125 70.200 70.400 -3.675 4 7 +2  
Nov23 230502 72.800 72.800 69.800 69.950 -3.600 6 19 +0  
Dec23 230502 73.350 73.450 69.400 69.600 -3.475 66 383 +29  
Jan24 230502 72.225 72.475 69.100 69.225 -3.400 0 10 +0  
Feb24 230502 68.900 68.900 68.900 68.900 -3.300 0 12 +0  
Mar24 230502 68.600 68.600 68.600 68.600 -3.225 0 7 +0  
Total Volume and Open Interest 12,475 5,329 +363  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230502 238.18 239.74 227.14 228.92 -9.31 41,467 88,236 -2,364 Hover/Click
Jul23 230502 238.42 239.92 227.61 229.15 -9.25 22,272 37,108 +255 Hover/Click
Aug23 230502 239.15 240.63 228.48 229.81 -9.30 9,283 17,553 -264 Hover/Click
Sep23 230502 239.55 241.53 229.51 230.78 -9.30 8,282 24,933 +253 Hover/Click
Oct23 230502 240.37 242.23 230.62 231.71 -9.18 4,916 21,935 -5 Hover/Click
Nov23 230502 242.52 242.52 231.09 232.08 -8.97 5,512 14,498 +182 Hover/Click
Dec23 230502 240.48 242.15 231.00 232.04 -8.75 8,795 31,748 +314 Hover/Click
Jan24 230502 238.22 242.19 231.34 232.37 -8.61 2,743 9,030 +269 Hover/Click
Feb24 230502 237.66 241.97 231.59 232.35 -8.48 1,382 3,224 -145 Hover/Click
Mar24 230502 239.11 240.81 230.58 231.57 -8.31 1,505 5,512 +128 Hover/Click
Apr24 230502 237.48 237.48 229.35 229.86 -8.11 880 3,145 -52 Hover/Click
May24 230502 233.40 233.40 227.97 228.90 -7.92 306 2,056 +18 Hover/Click
Jun24 230502 235.21 235.83 227.02 227.98 -7.78 1,240 6,174 +259 Hover/Click
Jul24 230502 235.49 235.49 227.00 227.76 -7.64 48 705 +5 Hover/Click
Total Volume and Open Interest 108,846 279,020 -1,149  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230502 255.26 256.00 242.40 243.57 -11.47 58,592 102,841 -1,984 Hover/Click
Jul23 230502 250.55 251.14 237.93 239.03 -11.25 35,626 56,101 +716 Hover/Click
Aug23 230502 245.04 246.22 233.27 234.40 -11.02 14,616 25,676 +770 Hover/Click
Sep23 230502 239.91 241.03 228.47 229.63 -10.69 14,458 33,480 -124 Hover/Click
Oct23 230502 223.72 223.76 212.13 213.36 -9.93 4,594 23,008 -39 Hover/Click
Nov23 230502 217.04 217.55 207.69 208.47 -9.58 2,701 15,023 +107 Hover/Click
Dec23 230502 213.80 215.09 204.25 205.43 -9.15 3,839 18,062 +163 Hover/Click
Jan24 230502 210.99 210.99 203.48 204.40 -8.90 607 11,280 +22 Hover/Click
Feb24 230502 210.41 210.41 203.90 204.41 -8.82 147 1,536 +5 Hover/Click
Mar24 230502 211.40 211.40 204.53 205.25 -8.80 118 1,355 +9 Hover/Click
Total Volume and Open Interest 135,829 293,245 -304  
e-miNY RBOB Gasoline(NYM)
Jun23 230502 243.57 243.57 243.57 243.57 -11.47 1 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 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230502 2.314 2.345 2.186 2.214 -0.104 108,993 204,066 +1,802 Hover/Click
Jul23 230502 2.501 2.524 2.389 2.417 -0.081 56,176 270,346 -450 Hover/Click
Aug23 230502 2.564 2.592 2.471 2.495 -0.071 13,472 69,910 +324 Hover/Click
Sep23 230502 2.547 2.573 2.454 2.480 -0.066 15,190 125,233 -254 Hover/Click
Oct23 230502 2.641 2.671 2.564 2.588 -0.057 19,463 109,717 +141 Hover/Click
Nov23 230502 3.106 3.130 3.030 3.054 -0.052 7,591 51,535 +258 Hover/Click
Dec23 230502 3.583 3.604 3.511 3.534 -0.048 3,912 40,780 -309 Hover/Click
Jan24 230502 3.825 3.847 3.759 3.781 -0.043 8,970 83,140 -462 Hover/Click
Feb24 230502 3.725 3.744 3.665 3.685 -0.041 2,127 28,294 +83 Hover/Click
Mar24 230502 3.439 3.441 3.361 3.378 -0.046 4,139 47,864 -75 Hover/Click
Apr24 230502 3.164 3.170 3.085 3.099 -0.052 4,804 52,346 +320 Hover/Click
May24 230502 3.172 3.172 3.088 3.101 -0.051 2,113 25,148 +188 Hover/Click
Jun24 230502 3.315 3.315 3.237 3.250 -0.045 1,346 8,270 +50 Hover/Click
Jul24 230502 3.452 3.452 3.376 3.392 -0.040 562 7,188 +12 Hover/Click
Aug24 230502 3.494 3.495 3.417 3.434 -0.038 254 8,422 -16 Hover/Click
Sep24 230502 3.454 3.454 3.379 3.396 -0.032 227 6,998 -22 Hover/Click
Total Volume and Open Interest 251,766 1,305,380 +1,690  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230502 79.28 79.78 75.07 75.32 -3.99 146,564 554,395 -4,560 Hover/Click
Aug23 230502 78.90 79.40 74.80 75.04 -3.90 63,891 305,962 +5,735 Hover/Click
Sep23 230502 78.43 78.94 74.45 74.68 -3.81 39,676 206,752 -1,179 Hover/Click
Oct23 230502 77.98 78.45 74.08 74.29 -3.72 22,924 121,427 -675 Hover/Click
Nov23 230502 77.61 77.99 73.72 73.93 -3.62 14,373 99,913 +1,381 Hover/Click
Dec23 230502 77.02 77.54 73.36 73.58 -3.51 49,678 259,482 +2,711 Hover/Click
Jan24 230502 76.68 77.05 73.04 73.27 -3.40 4,086 48,859 -406 Hover/Click
Feb24 230502 76.43 76.65 72.75 72.99 -3.31 2,011 54,438 +200 Hover/Click
Mar24 230502 76.10 76.40 72.50 72.75 -3.22 3,932 51,504 -378 Hover/Click
Apr24 230502 75.74 75.74 72.25 72.52 -3.14 1,055 20,543 +304 Hover/Click
May24 230502 75.59 75.71 72.06 72.31 -3.05 379 14,379 +110 Hover/Click
Jun24 230502 75.00 75.49 71.82 72.12 -2.96 7,276 77,753 -641 Hover/Click
Jul24 230502 71.91 71.91 71.91 71.91 -2.87 136 13,544 -37 Hover/Click
Aug24 230502 71.72 71.72 71.72 71.72 -2.78 179 11,125 -21 Hover/Click
Total Volume and Open Interest 373,251 2,133,576 +2,722  
Gas Oil(ICE) Weekly Monthly
May23 230502 692.25 699.75 658.50 661.00 -30.00 9,859 78,370 -4,308 Hover/Click
Jun23 230502 691.50 698.00 658.50 660.75 -29.75 41,486 148,730 -445 Hover/Click
Jul23 230502 692.00 697.50 659.75 662.00 -29.25 19,154 69,508 +1,358 Hover/Click
Aug23 230502 694.00 698.75 662.25 664.50 -28.50 7,686 36,943 -331 Hover/Click
Sep23 230502 695.25 700.50 665.00 667.25 -28.00 7,594 43,994 -201 Hover/Click
Oct23 230502 698.25 703.00 668.50 670.75 -27.25 5,112 35,913 +37 Hover/Click
Nov23 230502 696.75 700.75 667.50 670.00 -26.75 2,934 26,570 +40 Hover/Click
Dec23 230502 693.75 697.25 664.25 666.75 -26.50 13,166 70,210 +202 Hover/Click
Jan24 230502 691.75 696.25 664.50 666.75 -26.25 1,443 18,412 +403 Hover/Click
Feb24 230502 691.75 692.50 664.00 666.25 -25.50 920 12,276 +363 Hover/Click
Total Volume and Open Interest 115,159 628,534 -1,710  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230502 75.64 76.09 71.44 71.66 -4.00 15,352 82,489 -654 Hover/Click
Jul23 230502 75.45 75.81 71.33 71.55 -3.96 26,377 67,431 -1,688 Hover/Click
Aug23 230502 75.06 75.43 71.05 71.27 -3.88 25,331 35,303 -563 Hover/Click
Sep23 230502 74.54 74.79 70.68 70.85 -3.79 18,104 47,250 +961 Hover/Click
Oct23 230502 74.16 74.16 70.29 70.39 -3.69 8,634 20,042 +192 Hover/Click
Nov23 230502 73.64 73.64 69.85 69.96 -3.59 3,391 10,250 +30 Hover/Click
Dec23 230502 72.99 73.17 69.43 69.59 -3.48 5,130 77,787 +11 Hover/Click
Jan24 230502 71.23 71.23 69.21 69.23 -3.39 210 8,608 +4 Hover/Click
Feb24 230502 69.79 69.79 68.90 68.90 -3.31 31 5,419 +11 Hover/Click
Mar24 230502 70.48 70.48 68.60 68.60 -3.23 694 8,280 -327 Hover/Click
Apr24 230502 70.16 70.16 68.33 68.33 -3.15 10 3,331 +7 Hover/Click
May24 230502 69.87 69.87 68.09 68.09 -3.07 37 2,279 +35 Hover/Click
Jun24 230502 69.60 69.60 67.86 67.89 -2.96 1,845 21,508 +137 Hover/Click
Jul24 230502 67.65 67.65 67.65 67.65 -2.87 32 2,471 +28 Hover/Click
Aug24 230502 67.42 67.42 67.42 67.42 -2.80 0 1,298 +0 Hover/Click
Sep24 230502 67.21 67.21 67.21 67.21 -2.72 39 4,440 +13 Hover/Click
Total Volume and Open Interest 108,124 465,243 -1,387  
US Dollar Index(ICE) Weekly Monthly
Jun23 230502 101.930 102.185 101.640 101.725 -0.195 14,669 31,428 -1,844 Hover/Click
Sep23 230502 101.415 101.780 101.300 101.382 -0.188 119 782 +33 Hover/Click
Dec23 230502 101.198 101.198 101.198 101.198 -0.192 0 7 +0 Hover/Click
Total Volume and Open Interest 14,788 32,217 -1,811  
Australian Dollar(CME) Weekly Monthly
Jun23 230502 66.44 67.30 66.34 66.75 +0.31 57,532 176,802 -5,442 Hover/Click
Sep23 230502 66.62 67.50 66.60 66.96 +0.27 49 584 +5 Hover/Click
Dec23 230502 67.02 67.65 66.82 67.08 +0.18 2 93 +0 Hover/Click
Total Volume and Open Interest 57,649 178,011 -5,434  
British Pound(CME) Weekly Monthly
Jun23 230502 125.06 125.26 124.48 124.81 -0.19 71,288 222,482 -7,220 Hover/Click
Sep23 230502 125.19 125.39 124.65 124.94 -0.21 621 2,651 +459 Hover/Click
Dec23 230502 124.96 125.40 124.73 124.96 -0.24 32 8,779 +0 Hover/Click
Total Volume and Open Interest 71,959 234,853 -6,753  
Canadian Dollar(CME) Weekly Monthly
Jun23 230502 73.90 73.99 73.40 73.48 -0.43 51,390 161,856 +1,330 Hover/Click
Sep23 230502 74.06 74.12 73.52 73.60 -0.44 51 2,713 +8 Hover/Click
Dec23 230502 73.90 74.19 73.62 73.70 -0.45 9 1,275 +1 Hover/Click
Mar24 230502 73.77 74.30 73.70 73.77 -0.47 1 152 +1 Hover/Click
Total Volume and Open Interest 51,459 166,497 +1,345  
Japanese Yen(CME) Weekly Monthly
Jun23 230502 73.22 73.83 73.05 73.63 +0.41 142,451 193,407 +376 Hover/Click
Sep23 230502 74.21 74.85 74.08 74.65 +0.41 226 2,220 +38 Hover/Click
Dec23 230502 75.65 75.78 75.12 75.65 +0.39 1 214 -1 Hover/Click
Total Volume and Open Interest 142,822 199,229 +449  
Swiss Franc(CME) Weekly Monthly
Jun23 230502 112.25 112.67 111.77 112.56 +0.34 12,743 43,534 +182 Hover/Click
Sep23 230502 113.10 113.73 112.88 113.66 +0.33 6 449 +0 Hover/Click
Dec23 230502 114.64 114.64 113.85 114.64 +0.31 0 124 +0 Hover/Click
Total Volume and Open Interest 12,749 44,107 +182  
EuroFX(CME) Weekly Monthly
Jun23 230502 110.01 110.39 109.72 110.31 +0.30 122,625 760,296 -69 Hover/Click
Sep23 230502 110.54 110.88 110.24 110.80 +0.28 375 11,563 -102 Hover/Click
Dec23 230502 111.12 111.27 110.65 111.19 +0.24 202 2,366 +200 Hover/Click
Total Volume and Open Interest 123,220 778,774 +35  
Mexican Peso(CME) Weekly Monthly
Jun23 230502 552.25 553.38 547.88 550.38 -1.38 26,563 267,386 -559 Hover/Click
Sep23 230502 539.63 543.13 538.88 540.50 -1.13 10 691 +10 Hover/Click
Total Volume and Open Interest 26,573 268,102 -549  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230502 61.6500 62.1800 61.6300 62.0800 +0.4300 18,792 37,589 -110 Hover/Click
Sep23 230502 61.9400 62.1100 61.9400 62.0100 +0.4000 0 12 +0 Hover/Click
Total Volume and Open Interest 18,792 37,605 -110  
Brazilian Real(CME) Weekly Monthly
Jun23 230502 199.30 199.60 196.65 197.00 -2.30 1,421 50,714 -106 Hover/Click
Jul23 230502 198.10 198.35 195.60 195.90 -2.30 17 71 +0  
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 1,438 50,787 -106  
Bitcoin RR(CME) Weekly Monthly
May23 230502 28030 29055 27950 28850 +935 8,811 9,698 +76 Hover/Click
Jun23 230502 28245 29200 28120 29060 +990 221 2,511 +8 Hover/Click
Jul23 230502 28675 29305 28675 29185 +990 13 113 +2 Hover/Click
Aug23 230502 29280 29385 29280 29280 +975 0 10 +0 Hover/Click
Sep23 230502 29380 29470 29380 29380 +975 1 40 +1 Hover/Click
Total Volume and Open Interest 9,046 12,381 +87  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230502 129~220 131~240 129~190 131~140 +1~250 308,559 1,192,831 +9,764 Hover/Click
Sep23 230502 129~290 131~300 129~280 131~200 +1~250 1,356 1,310 +468 Hover/Click
Dec23 230502 131~250 131~250 131~250 131~250 +1~250 0 1 +0 Hover/Click
Total Volume and Open Interest 309,915 1,194,142 +10,232  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230502 114~170 115~220 114~150 115~180 +1~020 1,019,434 4,376,093 +13,949 Hover/Click
Sep23 230502 115~130 116~160 115~100 116~115 +1~025 6,114 18,971 +4,008 Hover/Click
Dec23 230502 116~250 116~250 116~250 116~250 +1~025       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230502 109~106 110~062 109~096 110~026 +0~242 845,188 4,699,693 -3,142 Hover/Click
Sep23 230502 109~302 110~252 109~286 110~212 +0~240 3,183 15,989 +1,749 Hover/Click
Dec23 230502 111~052 111~052 111~052 111~052 +0~240       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230502 102~296 103~106 102~291 103~076 +0~095 386,527 2,749,167 +19,563 Hover/Click
Sep23 230502 103~176 103~301 103~166 103~280 +0~103 1,052 1,106 +995 Hover/Click
Dec23 230502 104~140 104~140 104~140 104~140 +0~103       Hover/Click
Total Volume and Open Interest 387,579 2,750,273 +20,558  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230502 95.230 95.315 95.215 95.295 +0.420 295,798 1,422,290 +1,234,750  
Sep23 230502 95.040 95.175 95.035 95.145 +0.050 216,145 1,119,792 +971,073  
Dec23 230502 95.130 95.285 95.120 95.250 -0.215 212,330 1,166,384 +1,045,331  
Mar24 230502 95.370 95.535 95.360 95.495 -0.460 148,005 608,136 +504,363  
Jun24 230502 95.665 95.805 95.635 95.770 -0.630 148,012 617,622 +509,299  
Sep24 230502 95.870 96.005 95.845 95.980 -0.740 96,126 638,707 +551,295  
Dec24 230502 96.020 96.125 95.985 96.105 -0.795 99,410 653,050 +544,807  
Mar25 230502 96.090 96.190 96.055 96.170 -0.825 75,781 380,730 +322,450  
Jun25 230502 96.140 96.235 96.095 96.215 -0.820 60,605 346,943 +301,114  
Sep25 230502 96.175 96.275 96.125 96.260 -0.790 42,953 292,000 +260,196  
Dec25 230502 96.205 96.320 96.165 96.305 -0.750 57,313 277,844 +237,921  
Mar26 230502 96.235 96.365 96.205 96.350 -0.685 34,364 181,337 +143,024  
Jun26 230502 96.280 96.400 96.245 96.385 -0.630 22,240 107,653 +92,960  
Sep26 230502 96.350 96.430 96.275 96.420 -0.560 18,417 116,546 +100,597  
Dec26 230502 96.360 96.470 96.320 96.455 -0.495 19,024 126,867 +109,319  
Mar27 230502 96.390 96.510 96.365 96.495 -0.420 17,067 86,813 +68,967  
Jun27 230502 96.425 96.540 96.400 96.530 -0.355 15,357 92,052 +83,350  
Sep27 230502 96.455 96.565 96.455 96.555 -0.285 17,133 101,389 +98,103  
Total Volume and Open Interest        
Ultra T-Bond(CBOT)
Jun23 230502 138~17 141~03 138~10 140~18 +2~07 192,605 1,449,127 +9,706  
Sep23 230502 138~26 141~16 138~24 141~00 +2~07 86 225 +32  
Dec23 230502 141~00 141~00 141~00 141~00 +2~07        
Total Volume and Open Interest 192,691 1,449,352 +9,738  
Ultra 10-Yr T-Note(CBOT)
Jun23 230502 120~120 121~240 120~100 121~190 +1~090 274,283 1,629,466 +4,758  
Sep23 230502 121~180 122~185 121~180 122~150 +1~090 0 6 +0  
Dec23 230502 122~080 122~080 122~080 122~080 +1~090        
Total Volume and Open Interest 274,283 1,629,472 +4,758  
30 Day Federal Funds(CBOT)
May23 230502 94.955 94.997 94.950 94.978 +0.020 75,155 381,532 +1,671  
Jun23 230502 94.895 94.995 94.880 94.960 +0.065 46,987 172,996 +13,361  
Jul23 230502 94.870 95.040 94.850 94.980 +0.110 69,936 286,378 +14,733  
Aug23 230502 94.900 95.115 94.875 95.045 +0.145 40,472 273,493 +2,763  
Sep23 230502 94.945 95.165 94.915 95.090 +0.145 8,380 41,518 -448  
Oct23 230502 95.020 95.270 94.990 95.175 +0.150 16,892 122,513 -2,498  
Total Volume and Open Interest 294,260 1,474,087 +31,332  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230502 148.56 148.59 148.27 148.49 -0.05 2,151 17,087 +172 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        
Euro-Buxl(EUREX)
Jun23 230502 138.74 141.12 136.20 140.90 +1.40 92,633 217,293 +6,712  
Sep23 230502 140.60 140.60 140.60 140.60 +1.40 0 8 -2  
Dec23 230502 139.90 139.90 139.90 139.90 +1.40 6 6 +6  
Total Volume and Open Interest 92,639 217,307 +6,716  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230502 135.01 136.37 134.35 136.24 +0.68 970,731 1,313,374 +89,559 Hover/Click
Sep23 230502 134.19 135.54 133.87 135.54 +0.67 413 1,135 +258 Hover/Click
Dec23 230502 135.04 135.04 135.04 135.04 +0.68 0 10 +10 Hover/Click
Total Volume and Open Interest 971,144 1,314,519 +89,827  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230502 117.72 118.43 117.37 118.32 +0.35 696,124 1,437,999 +27,217 Hover/Click
Sep23 230502 117.62 117.65 117.62 117.65 +0.35 69 156 +68 Hover/Click
Dec23 230502 119.39 119.39 119.39 119.39 +0.35       Hover/Click
Total Volume and Open Interest 696,193 1,438,155 +27,285  
Euro-Schatz(EUREX)
Jun23 230502 105.62 105.85 105.47 105.81 +0.13 687,591 1,742,336 +109,866  
Sep23 230502 106.01 106.01 106.01 106.01 +0.13 2 6 +2  
Dec23 230502 105.81 105.81 105.81 105.81 +0.13        
Total Volume and Open Interest 687,593 1,742,342 +109,868  
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 +0.015 106 69 -61  
Dec23 230502 96.380 96.380 96.380 96.380 +0.010 0 28 +0  
Total Volume and Open Interest 147 437 -61  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230502 100~24 102~04 100~12 101~31 +0~17 235,253 465,719 +2,312 Hover/Click
Sep23 230502 101~03 101~22 100~16 101~22 +0~15 0 40 +0 Hover/Click
Total Volume and Open Interest 186,333 465,759 +2,312  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230502 96.450 96.480 96.420 96.470 +0.005 214,892 510,190 -3,432  
Sep23 230502 96.235 96.305 96.190 96.280 +0.020 181,226 596,746 -1,094  
Dec23 230502 96.315 96.420 96.265 96.380 +0.020 156,315 380,980 -1,072  
Total Volume and Open Interest 943,763 3,399,006 -13,398  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230502 96.30 96.30 96.03 96.06 -0.24 26,497 200,466 +4,948  
Sep23 230502 96.27 96.27 95.92 95.98 -0.29 11,352 130,144 -306  
Dec23 230502 96.30 96.31 95.94 96.03 -0.28 14,372 162,765 +1,463  
Mar24 230502 96.39 96.40 96.06 96.16 -0.24 14,258 106,372 -164  
Jun24 230502 96.50 96.50 96.18 96.28 -0.22 8,247 98,214 -1,048  
Sep24 230502 96.60 96.62 96.31 96.40 -0.20 4,389 80,486 -1,812  
Dec24 230502 96.69 96.70 96.42 96.50 -0.19 4,519 49,784 -2,225  
Mar25 230502 96.75 96.76 96.50 96.57 -0.18 3,288 31,756 +1,692  
Jun25 230502 96.56 96.64 96.56 96.64 -0.17 45 1,989 +2  
Sep25 230502 96.69 96.69 96.69 96.69 -0.16 135 358 -73  
Total Volume and Open Interest 87,132 862,719 +2,458  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230502 96.64 96.65 96.49 96.56 -0.09 140,843 1,072,866 -13,929  
Sep23 230502 96.56 96.56 96.56 96.56 -0.09        
Total Volume and Open Interest 140,843 1,072,866 -13,929  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230502 97.00 97.01 96.75 96.83 -0.18 130,113 706,587 -8,885  
Sep23 230502 96.83 96.83 96.83 96.83 -0.18        
Total Volume and Open Interest 130,113 706,587 -8,885  
Gold(CMX) Weekly Monthly
Jun23 230502 1990.5 2028.8 1986.9 2023.3 +31.1 173,016 374,258 +1,211 Hover/Click
Aug23 230502 2009.3 2047.8 2006.0 2042.5 +31.1 8,103 63,019 +4,014 Hover/Click
Oct23 230502 2028.8 2066.3 2026.8 2061.4 +31.2 123 10,259 +18 Hover/Click
Dec23 230502 2046.4 2083.8 2044.4 2079.6 +31.2 882 26,788 +69 Hover/Click
Feb24 230502 2067.6 2098.4 2067.6 2096.7 +30.7 109 4,007 +51 Hover/Click
Apr24 230502 2101.3 2113.0 2101.2 2113.0 +30.9 31 1,285 +0 Hover/Click
Jun24 230502 2096.0 2128.1 2096.0 2128.1 +30.7 0 676 +0 Hover/Click
Aug24 230502 2142.3 2142.3 2142.3 2142.3 +30.7 0 59 +0 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 183,027 481,534 +5,717  
Silver(CMX) Weekly Monthly
May23 230502 2473.5 2552.0 2460.0 2540.4 +39.5 452 913 -697 Hover/Click
Jul23 230502 2524.5 2576.5 2482.0 2561.9 +38.9 75,568 120,704 +1,945 Hover/Click
Sep23 230502 2545.0 2597.0 2504.5 2583.0 +38.6 1,732 11,458 +168 Hover/Click
Dec23 230502 2577.0 2622.0 2536.5 2615.2 +38.8 639 6,166 +118 Hover/Click
Mar24 230502 2595.5 2653.5 2570.0 2646.4 +38.2 99 1,236 -21 Hover/Click
May24 230502 2667.7 2667.7 2667.7 2667.7 +38.4 32 278 +12 Hover/Click
Jul24 230502 2685.2 2685.2 2685.2 2685.2 +38.4 0 6 +0 Hover/Click
Total Volume and Open Interest 78,913 141,795 +1,542  
Platinum(NYMEX) Weekly Monthly
Jul23 230502 1065.9 1079.7 1052.7 1078.3 +13.6 15,091 68,269 +192 Hover/Click
Oct23 230502 1072.1 1085.0 1060.0 1083.9 +13.1 257 4,693 +31 Hover/Click
Jan24 230502 1084.8 1087.7 1084.8 1087.7 +12.7 35 339 -6 Hover/Click
Apr24 230502 1074.9 1092.1 1070.6 1092.1 +12.5 8 23 +1 Hover/Click
Total Volume and Open Interest 15,391 73,325 +218  
Palladium(NYMEX) Weekly Monthly
Jun23 230502 1446.50 1460.00 1416.00 1421.00 -25.80 1,728 10,134 +267 Hover/Click
Sep23 230502 1465.00 1467.00 1435.50 1437.70 -26.10 349 2,657 +84 Hover/Click
Dec23 230502 1450.00 1451.60 1450.00 1451.60 -26.10 0 78 +0 Hover/Click
Total Volume and Open Interest 2,077 12,872 +351  
Copper(CMX) Weekly Monthly
May23 230502 391.85 393.15 384.30 384.80 -6.90 897 3,451 -350 Hover/Click
Jul23 230502 393.55 395.30 385.70 386.25 -7.15 59,057 120,123 -2,308 Hover/Click
Sep23 230502 394.25 395.90 386.60 387.10 -6.95 5,037 29,379 -78 Hover/Click
Dec23 230502 394.25 395.40 387.60 388.05 -6.80 2,474 25,545 +243 Hover/Click
Mar24 230502 392.95 396.00 388.30 388.60 -6.80 457 7,098 +11 Hover/Click
Total Volume and Open Interest 68,533 194,111 -2,485  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230502 34111 34188 33520 33772 -380 109,767 99,217 +1,558 Hover/Click
Sep23 230502 34397 34454 33792 34038 -386 212 857 +123 Hover/Click
Dec23 230502 34144 34602 34025 34197 -387 14 28 +10 Hover/Click
Mar24 230502 34374 34374 34374 34374 -385 0 1 +0 Hover/Click
Total Volume and Open Interest 109,993 100,103 +1,691  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230502 34127 34188 33510 33772 -380 66,443 32,819 +429 Hover/Click
Sep23 230502 34400 34451 33792 34038 -386 498 1,096 +24 Hover/Click
Dec23 230502 34531 34535 34175 34197 -387 5 71 +3 Hover/Click
Mar24 230502 34374 34374 34374 34374 -385 0 3 +0 Hover/Click
Total Volume and Open Interest 66,946 33,989 +456  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230502 4179.50 4191.50 4105.50 4136.75 -49.00 1,240,490 2,264,890 -15,601 Hover/Click
Sep23 230502 4217.75 4229.75 4142.75 4174.25 -50.50 2,418 22,479 +915 Hover/Click
Dec23 230502 4250.75 4264.50 4180.50 4210.25 -52.25 78 3,791 +9 Hover/Click
Mar24 230502 4244.25 4244.25 4222.25 4244.25 -55.00 39 54 +2 Hover/Click
Total Volume and Open Interest 1,243,025 2,293,807 -14,675  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230502 4179.50 4191.75 4105.50 4136.75 -49.00 710,363 271,177 +1,656 Hover/Click
Sep23 230502 4217.75 4230.00 4142.50 4174.25 -50.50 1,385 3,259 +17 Hover/Click
Dec23 230502 4262.00 4262.75 4181.00 4210.25 -52.25 49 437 +28 Hover/Click
Mar24 230502 4220.00 4244.25 4217.25 4244.25 -55.00 0 136 +0 Hover/Click
Total Volume and Open Interest 711,797 275,019 +1,701  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230502 13290.00 13334.75 13110.25 13184.50 -122.25 487,908 254,439 -3,912 Hover/Click
Sep23 230502 13436.00 13482.25 13258.00 13328.75 -127.75 383 3,450 +55 Hover/Click
Dec23 230502 13390.00 13468.00 13390.00 13466.50 -130.00 2 209 +2 Hover/Click
Total Volume and Open Interest 488,293 258,219 -3,855  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230502 13288.50 13334.50 13111.00 13184.50 -122.25 810,359 87,964 -1,650 Hover/Click
Sep23 230502 13419.25 13483.25 13257.25 13328.75 -127.75 1,377 2,975 +58 Hover/Click
Dec23 230502 13560.00 13562.75 13396.00 13466.50 -130.00 20 188 -6 Hover/Click
Total Volume and Open Interest 811,756 91,153 -1,598  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230502 2495.80 2502.10 2430.90 2462.30 -37.60 11,337 38,228 +421 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 11,337 38,228 +421  
Volatility Index(CBOE)
May23 230502 18.60 20.80 18.55 19.34 +1.17 77,253 152,672 -5,014  
Jun23 230502 21.15 22.67 20.94 21.47 +0.67 49,217 119,634 +6,684  
Jul23 230502 22.66 23.83 22.48 22.98 +0.58 17,065 40,864 -1,085  
Aug23 230502 23.26 24.22 23.10 23.50 +0.45 8,582 26,397 +972  
Total Volume and Open Interest 162,973 386,803 +1,760  
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 -38.50 159,870 525,897 +2,251 Hover/Click
Sep23 230502 1788.10 1792.60 1735.90 1752.70 -39.90 390 3,469 +138 Hover/Click
Dec23 230502 1766.00 1771.50 1755.70 1771.50 -37.80 0 77 +61 Hover/Click
Total Volume and Open Interest 160,260 529,443 +2,450  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230502 1771.90 1777.80 1720.50 1737.90 -38.50 58,506 20,475 +440 Hover/Click
Sep23 230502 1786.90 1792.00 1735.80 1752.70 -39.90 203 354 +57 Hover/Click
Dec23 230502 1771.50 1771.50 1771.50 1771.50 -37.80 0 22 +0 Hover/Click
Total Volume and Open Interest 58,709 20,853 +497  
Nikkei 225(CME)
Jun23 230502 29325 29325 28680 28840 -520 3,167 12,619 +93  
Sep23 230502 28800 28800 28720 28790 -520 1 13 +1  
Total Volume and Open Interest 3,168 12,632 +94  
Nikkei 225(SGX) Weekly Monthly
Jun23 230502 29155 29360 29085 29105 -60 37,764 119,771 +3,199  
Sep23 230502 29050 29050 29050 29050 -65 13 362 +1  
Dec23 230502 28825 28825 28825 28825 -60 0 6,382 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230502 29170 29360 29085 29130 -30 820,978 477,489 +8,035  
Sep23 230502 29105 29295 29025 29080 -20 32,677 29,045 +1,288  
Dec23 230502 28840 29055 28790 28840 -20 2,582 5,048 -149  
Total Volume and Open Interest 885,173 577,425 +10,777  
Nikkei 225(JPX)
Jun23 230502 29170 29360 29080 29130 -30 58,263 219,457 +4,234  
Sep23 230502 29110 29290 29020 29080 -20 1,883 15,465 +61  
Dec23 230502 29000 29000 28800 28840 -20 42 29,671 +115  
Total Volume and Open Interest 60,214 303,966 +4,787  
Nikkei 225(CME) Yen
Jun23 230502 29300 29300 28660 28815 -515 16,489 48,131 +1,084  
Sep23 230502 28870 28870 28605 28745 -525 10 32 -9  
Dec23 230502 28540 28540 28540 28540 -520        
Total Volume and Open Interest 16,501 48,163 +1,073  
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 55,803 239,967 -4,183  
Jun23 230502 7420.0 7420.0 7295.5 7309.5 -108.0 120 1,884 +43  
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 55,923 241,852 -4,140  
Hang Seng Index(HKFE) Weekly Monthly
May23 230502 19941 20257 19706 19836 +36 113,941 109,297 +1,824  
Jun23 230502 19876 20188 19650 19777 +40 1,253 10,701 +487  
Jul23 230502 19660 19660 19660 19660 +36 0 1 +0  
Total Volume and Open Interest 115,324 131,290 -11,282  
DAX(EUREX) Weekly Monthly
Jun23 230502 16059.0 16126.0 15811.0 15818.0 -204.0 71,464 83,397 +4,170  
Sep23 230502 16005.0 16005.0 15952.0 15952.0 -206.0 31 175 +17  
Dec23 230502 16261.0 16261.0 16088.0 16088.0 -212.0 0 3 +0  
Total Volume and Open Interest 71,495 83,575 +4,187  
Mini-DAX(EUREX)
Jun23 230502 16056.0 16125.0 15812.0 15818.0 -204.0 42,598 16,591 +2,136  
Sep23 230502 16188.0 16188.0 15952.0 15952.0 -206.0 34 72 +7  
Dec23 230502 16088.0 16088.0 16088.0 16088.0 -212.0        
Total Volume and Open Interest 42,632 16,663 +2,143  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230502 4329 4340 4255 4258 -62 977,077 3,741,797 +77,779  
Sep23 230502 4335 4335 4284 4284 -62 34 53,089 +4  
Dec23 230502 4310 4310 4310 4310 -61 0 57,833 +0  
Total Volume and Open Interest 977,111 3,855,325 +77,783  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230502 11444 11499 11393 11403 -18 27,079 132,278 -6,293  
Sep23 230502 11498 11500 11430 11437 -17 128 1,379 +39  
Dec23 230502 11477 11477 11477 11477 -18 10 705 -334  
Total Volume and Open Interest 27,217 134,362 -6,588  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230502 7848.50 7894.50 7757.50 7769.00 -93.50 96,611 600,684 +8,412  
Sep23 230502 7899.00 7899.00 7774.00 7783.50 -92.00 57 726 -2  
Dec23 230502 7835.50 7835.50 7835.50 7835.50 -93.50 234 72 +33  
Total Volume and Open Interest 83,020 601,482 +8,443  
SPI 200(SFE) Weekly Monthly
Jun23 230502 7343.0 7354.0 7249.0 7270.0 -71.0 39,608 252,500 -2,963  
Sep23 230502 7228.0 7228.0 7228.0 7228.0 -71.0 0 11 +0  
Dec23 230502 7209.0 7209.0 7209.0 7209.0 -71.0 0 450 +0  
Total Volume and Open Interest 39,608 253,069 -2,963  
FTSE MIB(ISE)
Jun23 230502 26980.00 27155.00 26405.00 26425.00 -477.00 19,267 98,293 +2,121  
Sep23 230502 26605.00 27055.00 26500.00 26510.00 -469.00 23 435 +14  
Dec23 230502 26592.00 26592.00 26592.00 26592.00 -424.00 0 4 +0  
Total Volume and Open Interest 19,290 98,732 +2,135  
KOSPI 200(KFE)
Jun23 230502 327.75 330.10 327.10 330.00 +3.60 289,890 317,799 +2,065  
Sep23 230502 327.90 331.70 327.90 331.65 +3.75 493 22,426 +97  
Dec23 230502 331.05 333.00 331.05 333.00 +3.20 20 28,547 +63  
Total Volume and Open Interest 290,405 391,709 +3,876  
GSCI(CME) Weekly Monthly
May23 230502 553.10 553.10 542.75 543.20 -20.70 0 581 -7  
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 0 581 -7  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9