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 Wed May 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230503 1435.00 1449.00 1422.00 1448.00 +8.50 634 1,516 -508 Hover/Click
Jul23 230503 1411.00 1418.75 1392.25 1417.50 +6.75 110,515 279,857 -1,561 Hover/Click
Aug23 230503 1358.00 1362.75 1340.50 1361.75 +3.50 11,049 32,139 -1,175 Hover/Click
Sep23 230503 1287.75 1294.00 1272.25 1292.75 +4.75 10,569 21,927 +241 Hover/Click
Nov23 230503 1267.00 1273.00 1252.25 1272.25 +5.00 46,822 185,475 +2,795 Hover/Click
Jan24 230503 1275.50 1283.00 1263.25 1282.25 +5.50 7,210 28,487 +386 Hover/Click
Mar24 230503 1279.00 1287.00 1268.50 1286.50 +7.00 7,553 26,348 +118 Hover/Click
May24 230503 1280.50 1292.75 1274.50 1292.00 +7.25 1,876 11,586 +292 Hover/Click
Jul24 230503 1284.50 1296.50 1279.25 1295.50 +7.25 1,299 5,213 +11 Hover/Click
Aug24 230503 1283.25 1283.25 1283.25 1283.25 +7.00 49 149 +11 Hover/Click
Sep24 230503 1253.75 1253.75 1253.75 1253.75 +8.50 98 344 +34 Hover/Click
Nov24 230503 1231.00 1238.75 1224.00 1238.75 +7.75 356 6,966 +164 Hover/Click
Jan25 230503 1239.50 1239.50 1239.50 1239.50 +8.00 5 53 +0 Hover/Click
Mar25 230503 1228.25 1228.25 1228.25 1228.25 +8.00 0 2 +0 Hover/Click
Total Volume and Open Interest 198,060 601,051 +832  
Soybean Meal(CBOT) Weekly Monthly
May23 230503 429.80 429.80 423.90 427.80 -2.00 406 1,590 -52 Hover/Click
Jul23 230503 428.00 428.70 420.90 424.90 -3.00 53,861 189,084 -1,042 Hover/Click
Aug23 230503 421.80 422.00 416.10 418.60 -3.40 9,996 36,595 +448 Hover/Click
Sep23 230503 412.00 412.00 407.00 408.80 -3.20 7,468 41,115 +846 Hover/Click
Oct23 230503 403.20 403.50 399.10 400.10 -3.30 2,982 24,755 +96 Hover/Click
Dec23 230503 401.70 401.80 397.40 398.30 -3.00 24,063 87,783 -88 Hover/Click
Jan24 230503 399.30 399.40 395.60 396.50 -2.60 5,214 25,811 +601 Hover/Click
Mar24 230503 393.80 393.90 390.70 391.70 -2.20 2,288 11,098 +553 Hover/Click
May24 230503 390.00 390.30 387.80 388.70 -2.10 613 4,496 +39 Hover/Click
Jul24 230503 389.40 393.20 387.40 388.40 -2.10 207 3,163 -2 Hover/Click
Total Volume and Open Interest 107,359 428,013 +1,436  
Soybean Oil(CBOT) Weekly Monthly
May23 230503 50.75 52.37 50.75 52.37 +0.98 68 905 -51 Hover/Click
Jul23 230503 51.87 52.76 50.93 52.64 +0.85 61,895 201,887 -2,896 Hover/Click
Aug23 230503 51.67 52.52 50.76 52.40 +0.81 14,118 47,617 -337 Hover/Click
Sep23 230503 51.26 52.15 50.44 52.06 +0.81 9,917 40,772 +378 Hover/Click
Oct23 230503 50.57 51.67 49.99 51.59 +0.81 4,914 23,866 +63 Hover/Click
Dec23 230503 50.47 51.37 49.70 51.31 +0.83 19,748 104,396 +2,493 Hover/Click
Jan24 230503 50.21 51.19 49.55 51.14 +0.81 2,840 18,128 +405 Hover/Click
Mar24 230503 50.11 51.05 49.46 51.00 +0.76 1,186 14,526 -104 Hover/Click
May24 230503 50.04 50.93 49.40 50.89 +0.72 1,192 8,245 +141 Hover/Click
Jul24 230503 49.98 50.89 49.36 50.88 +0.70 785 5,522 +78 Hover/Click
Total Volume and Open Interest 117,205 472,547 +300  
Canola(WCE) Weekly Monthly
May23 230503 764.9 764.9 764.9 764.9 +6.5 0 1,175 +0 Hover/Click
Jul23 230503 711.3 720.0 701.3 715.9 +6.5 13,938 138,242 -1,538 Hover/Click
Nov23 230503 685.1 694.7 673.6 689.9 +6.5 12,034 97,084 +1,749 Hover/Click
Jan24 230503 690.5 700.7 680.3 695.4 +6.2 227 11,375 -3 Hover/Click
Mar24 230503 695.1 702.4 689.1 699.9 +6.2 57 4,352 +26 Hover/Click
May24 230503 698.8 698.8 698.8 698.8 +5.4 0 256 +0 Hover/Click
Total Volume and Open Interest 26,256 252,657 +234  
Corn(CBOT) Weekly Monthly
May23 230503 636.50 646.00 626.50 645.25 +7.25 5,508 6,620 -3,055 Hover/Click
Jul23 230503 579.00 590.75 569.25 588.50 +8.50 153,683 544,056 +3,931 Hover/Click
Sep23 230503 518.50 532.00 512.50 531.75 +11.00 65,148 212,786 +2,390 Hover/Click
Dec23 230503 518.50 531.00 512.50 530.50 +10.75 88,262 342,139 -1,683 Hover/Click
Mar24 230503 528.75 540.75 523.00 540.50 +10.50 7,062 49,453 +306 Hover/Click
May24 230503 535.25 546.75 529.75 546.50 +10.00 3,180 20,217 -170 Hover/Click
Jul24 230503 539.25 550.25 533.50 550.00 +9.75 2,154 22,337 +572 Hover/Click
Sep24 230503 520.25 528.00 515.25 527.75 +7.50 395 4,283 +131 Hover/Click
Dec24 230503 515.00 521.00 510.00 520.50 +5.25 2,850 19,919 +1,443 Hover/Click
Mar25 230503 520.00 527.50 518.25 527.50 +5.00 11 379 +6 Hover/Click
Total Volume and Open Interest 328,289 1,223,954 +3,893  
Wheat(CBOT) Weekly Monthly
May23 230503 596.00 626.25 596.00 626.25 +30.75 406 398 -432 Hover/Click
Jul23 230503 609.25 642.25 603.75 639.75 +30.50 64,269 229,505 +2,631 Hover/Click
Sep23 230503 620.00 653.25 615.50 650.75 +30.25 19,532 61,415 -995 Hover/Click
Dec23 230503 638.00 669.25 632.75 666.75 +29.00 14,981 59,263 -60 Hover/Click
Mar24 230503 650.25 680.00 645.75 678.00 +27.50 5,922 13,917 -214 Hover/Click
May24 230503 657.25 685.25 653.00 684.25 +27.00 2,185 4,136 +230 Hover/Click
Total Volume and Open Interest 109,880 373,634 +1,598  
Wheat(KCBT) Weekly Monthly
May23 230503 819.00 831.00 819.00 828.00 +56.75 21 72 -45 Hover/Click
Jul23 230503 742.50 789.75 737.50 785.00 +44.75 32,353 104,383 +475 Hover/Click
Sep23 230503 736.75 782.00 732.75 778.00 +42.25 14,043 34,310 +941 Hover/Click
Dec23 230503 739.75 782.75 736.00 778.50 +39.75 11,843 35,459 -442 Hover/Click
Mar24 230503 742.75 783.50 738.50 779.50 +38.25 5,081 9,478 +1,218 Hover/Click
May24 230503 739.00 781.50 738.00 778.00 +36.50 2,035 2,717 +561 Hover/Click
Jul24 230503 726.25 763.50 725.50 762.75 +36.00 299 919 +53 Hover/Click
Total Volume and Open Interest 65,794 187,544 +2,787  
Wheat(MGE) Weekly Monthly
May23 230503 781.00 788.50 781.00 788.50 +30.25 0 125 +0 Hover/Click
Jul23 230503 773.50 810.00 769.00 803.50 +30.00 4,282 27,217 -542 Hover/Click
Sep23 230503 776.50 812.25 771.75 807.00 +30.50 2,843 17,233 +96 Hover/Click
Dec23 230503 787.00 819.25 780.50 815.00 +30.75 1,640 8,938 +343 Hover/Click
Mar24 230503 794.00 827.50 790.25 823.25 +29.00 393 1,444 +242 Hover/Click
May24 230503 799.50 823.00 795.75 823.00 +27.00 6 99 -2 Hover/Click
Total Volume and Open Interest 9,164 55,135 +137  
Oats(CBOT) Weekly Monthly
May23 230503 294.00 299.25 294.00 299.25 +7.75 4 5 +2 Hover/Click
Jul23 230503 303.25 312.25 301.25 310.25 +7.75 169 3,837 +37 Hover/Click
Sep23 230503 317.25 317.25 317.25 317.25 +7.00 6 380 +2 Hover/Click
Dec23 230503 324.00 328.75 323.50 328.75 +7.00 15 823 +3 Hover/Click
Total Volume and Open Interest 202 5,174 +52  
Rough Rice(CBOT) Weekly Monthly
May23 230503 17.76 17.78 17.73 17.73 +0.08 5 13 -30 Hover/Click
Jul23 230503 17.77 17.97 17.77 17.92 +0.09 615 3,238 -85 Hover/Click
Sep23 230503 15.40 15.45 15.34 15.43 +0.03 164 3,494 +35 Hover/Click
Nov23 230503 15.61 15.61 15.61 15.61 unch 21 474 +13 Hover/Click
Total Volume and Open Interest 813 7,249 -64  
Live Cattle(CME) Weekly Monthly
Jun23 230503 162.800 162.800 161.200 161.650 -1.250 32,684 139,466 -4,923 Hover/Click
Aug23 230503 160.750 160.750 159.285 159.550 -1.400 20,215 103,361 +436 Hover/Click
Oct23 230503 164.950 164.985 163.700 164.000 -1.300 12,781 47,548 +126 Hover/Click
Dec23 230503 169.500 169.500 168.200 168.535 -1.200 7,086 32,216 -89 Hover/Click
Feb24 230503 173.150 173.350 172.080 172.450 -1.130 2,269 12,249 -24 Hover/Click
Apr24 230503 176.150 176.330 174.950 175.650 -0.885 1,666 8,947 +238 Hover/Click
Total Volume and Open Interest 78,464 347,280 -3,643  
Feeder Cattle(CME) Weekly Monthly
May23 230503 205.850 205.850 203.150 203.435 -2.515 3,398 8,544 -1,093 Hover/Click
Aug23 230503 225.800 225.935 222.750 223.535 -2.650 7,758 31,365 -184 Hover/Click
Sep23 230503 229.200 229.200 226.050 226.750 -2.535 3,710 10,211 +553 Hover/Click
Oct23 230503 230.650 230.650 227.785 228.535 -2.250 1,567 4,542 +101 Hover/Click
Nov23 230503 230.600 230.600 228.350 228.985 -2.145 649 3,902 -10 Hover/Click
Jan24 230503 227.350 228.830 226.400 227.000 -1.950 310 2,105 +74 Hover/Click
Mar24 230503 226.850 228.435 226.580 226.830 -1.800 104 289 +31 Hover/Click
Total Volume and Open Interest 17,496 60,960 -528  
Lean Hogs(CME) Weekly Monthly
May23 230503 78.800 78.900 78.080 78.150 -0.030 638 4,280 -12  
Jun23 230503 90.030 91.050 87.880 88.000 -1.950 17,640 94,321 -1,622 Hover/Click
Jul23 230503 91.500 92.580 89.030 89.330 -2.100 9,960 35,676 +645 Hover/Click
Aug23 230503 92.850 93.530 90.330 90.500 -2.000 6,935 29,284 +52 Hover/Click
Oct23 230503 82.800 83.580 81.130 81.250 -1.450 3,659 33,014 -2 Hover/Click
Dec23 230503 79.350 79.700 77.700 77.850 -1.230 2,695 20,904 +66 Hover/Click
Feb24 230503 83.530 83.900 82.100 82.330 -1.150 1,457 9,053 +109 Hover/Click
Apr24 230503 87.000 87.450 85.780 86.000 -1.000 298 3,347 +125 Hover/Click
Total Volume and Open Interest 43,311 230,279 -617  
Class III Milk(CME) Weekly Monthly
May23 230503 16.70 16.83 16.60 16.76 +0.11 403 4,530 -56 Hover/Click
Jun23 230503 17.05 17.20 17.01 17.08 +0.11 656 5,727 +317 Hover/Click
Jul23 230503 17.66 17.92 17.66 17.84 +0.10 235 3,575 +130 Hover/Click
Aug23 230503 18.59 18.60 18.50 18.57 +0.09 30 1,716 +14 Hover/Click
Sep23 230503 19.12 19.19 19.12 19.15 +0.04 13 1,632 +7 Hover/Click
Oct23 230503 19.33 19.43 19.33 19.40 +0.12 4 1,197 +2 Hover/Click
Nov23 230503 19.24 19.43 19.24 19.40 +0.15 15 1,046 +14 Hover/Click
Dec23 230503 18.86 19.05 18.86 19.05 +0.08 0 868 +0 Hover/Click
Jan24 230503 18.70 18.70 18.70 18.70 unch 1 194 +1 Hover/Click
Feb24 230503 18.60 18.60 18.60 18.60 unch 13 204 +13 Hover/Click
Mar24 230503 18.50 18.50 18.50 18.50 unch 8 222 +8 Hover/Click
Apr24 230503 18.49 18.49 18.48 18.49 unch 2 76 +0 Hover/Click
May24 230503 18.49 18.49 18.49 18.49 unch 2 81 +0 Hover/Click
Total Volume and Open Interest 1,396 21,187 -3,029  
Cocoa(ICE) Weekly Monthly
May23 230503 3100 3101 2988 3014 -116 8 432 -8 Hover/Click
Jul23 230503 2892 2905 2857 2870 -21 25,002 137,312 -2,435 Hover/Click
Sep23 230503 2892 2915 2869 2881 -18 10,164 68,553 -69 Hover/Click
Dec23 230503 2891 2905 2866 2879 -12 6,585 65,092 -29 Hover/Click
Mar24 230503 2869 2871 2843 2851 -11 2,781 35,531 +543 Hover/Click
May24 230503 2851 2853 2829 2837 -10 368 6,552 -7 Hover/Click
Jul24 230503 2822 2829 2818 2822 -8 85 4,993 +2 Hover/Click
Total Volume and Open Interest 45,009 322,896 -2,000  
Coffee "C"(ICE) Weekly Monthly
May23 230503 188.10 189.20 185.85 189.20 -1.45 22 431 -2 Hover/Click
Jul23 230503 186.50 188.35 182.00 185.50 -1.25 16,004 85,349 +28 Hover/Click
Sep23 230503 183.65 185.60 179.40 182.85 -1.10 5,375 45,132 -471 Hover/Click
Dec23 230503 181.25 182.75 177.10 180.60 -1.05 3,468 32,367 +714 Hover/Click
Mar24 230503 180.95 182.40 176.95 180.35 -1.05 950 15,496 +123 Hover/Click
May24 230503 181.85 182.15 177.40 180.65 -1.05 225 7,566 +14 Hover/Click
Total Volume and Open Interest 26,298 195,728 +467  
Orange Juice(ICE) Weekly Monthly
May23 230503 270.00 274.45 270.00 274.45 +3.55 231 28 -222 Hover/Click
Jul23 230503 263.85 266.80 262.35 264.85 -1.20 447 8,111 -67 Hover/Click
Sep23 230503 258.70 258.95 256.75 258.60 -1.55 240 510 -27 Hover/Click
Nov23 230503 252.85 254.00 252.85 254.00 -1.00 120 253 +52 Hover/Click
Jan24 230503 246.55 246.55 246.55 246.55 -0.45 0 34 +0 Hover/Click
Mar24 230503 233.55 233.55 233.55 233.55 +2.70 0 1 +0 Hover/Click
Total Volume and Open Interest 1,038 8,940 -264  
Sugar #11(ICE) Weekly Monthly
Jul23 230503 25.08 25.44 24.88 25.17 +0.03 78,677 407,725 -8,081 Hover/Click
Oct23 230503 24.78 25.09 24.57 24.84 +0.01 45,207 223,620 -3,487 Hover/Click
Mar24 230503 24.42 24.66 24.17 24.47 +0.02 23,666 142,708 -2,813 Hover/Click
May24 230503 22.80 23.01 22.60 22.89 +0.05 6,545 51,059 +1,362 Hover/Click
Jul24 230503 21.91 22.04 21.69 21.95 +0.04 4,148 47,218 +407 Hover/Click
Oct24 230503 21.23 21.29 21.00 21.23 +0.01 1,530 32,165 +0 Hover/Click
Mar25 230503 20.76 20.87 20.63 20.82 -0.03 576 19,937 -9 Hover/Click
May25 230503 19.55 19.67 19.42 19.63 -0.01 482 6,296 +168 Hover/Click
Jul25 230503 18.63 18.90 18.62 18.88 +0.02 429 5,358 -114 Hover/Click
Total Volume and Open Interest 161,480 940,050 -12,511  
London Cocoa(LCE) Weekly Monthly
May23 230503 2194 2195 2168 2171 -22 8,224 17,297 -9,965 Hover/Click
Jul23 230503 2204 2205 2176 2179 -23 8,750 85,054 -744 Hover/Click
Sep23 230503 2188 2189 2165 2167 -21 3,277 52,402 +591 Hover/Click
Dec23 230503 2140 2144 2124 2127 -15 2,750 57,361 +111 Hover/Click
Mar24 230503 2093 2093 2072 2075 -11 3,233 63,774 +1,141 Hover/Click
May24 230503 2073 2078 2061 2064 -10 726 14,106 -46 Hover/Click
Jul24 230503 2065 2067 2051 2054 -10 591 7,285 +194 Hover/Click
Total Volume and Open Interest 28,691 306,057 -7,751  
London Sugar(LCE) Weekly Monthly
Aug23 230503 695.00 696.10 685.70 687.60 -6.00 6,762 37,507 -369 Hover/Click
Oct23 230503 681.60 684.30 675.60 677.80 -3.20 3,442 18,950 -471 Hover/Click
Dec23 230503 670.50 672.70 664.50 668.40 -2.10 2,158 11,255 +101 Hover/Click
Mar24 230503 661.10 664.60 656.10 660.70 -1.20 474 7,087 +15 Hover/Click
May24 230503 639.50 647.30 639.40 644.50 +0.90 163 2,899 -32 Hover/Click
Total Volume and Open Interest 13,115 80,654 -715  
Cotton(ICE) Weekly Monthly
May23 230503 76.99 76.99 76.99 76.99 -1.61 0 5 +0 Hover/Click
Jul23 230503 80.72 80.79 78.56 78.76 -1.61 14,047 90,455 -309 Hover/Click
Oct23 230503 79.51 79.51 79.51 79.51 -1.64 1 20 -1 Hover/Click
Dec23 230503 80.83 80.83 78.77 79.04 -1.45 6,578 61,079 +890 Hover/Click
Mar24 230503 80.65 80.65 78.91 79.07 -1.34 1,781 9,296 -29 Hover/Click
May24 230503 80.35 80.37 79.01 79.17 -1.22 571 3,677 +6 Hover/Click
Total Volume and Open Interest 23,197 172,788 +670  
Crude Oil(NYM) Weekly Monthly
Jun23 230503 71.56 71.79 67.95 68.60 -3.06 417,820 337,362 +1,204 Hover/Click
Jul23 230503 71.43 71.67 67.90 68.55 -3.00 152,454 266,953 +9,405 Hover/Click
Aug23 230503 71.14 71.38 67.73 68.37 -2.90 89,899 197,061 +8,030 Hover/Click
Sep23 230503 70.73 70.97 67.46 68.08 -2.77 73,176 148,825 -16,683 Hover/Click
Oct23 230503 70.31 70.47 67.16 67.75 -2.64 49,036 142,194 +14,530 Hover/Click
Nov23 230503 69.86 70.06 66.87 67.44 -2.52 27,252 67,231 +733 Hover/Click
Dec23 230503 69.47 69.71 66.63 67.16 -2.43 86,735 208,439 +3,777 Hover/Click
Jan24 230503 69.18 69.30 66.45 66.89 -2.34 4,981 31,617 -959 Hover/Click
Feb24 230503 68.78 69.00 66.31 66.64 -2.26 2,169 24,208 +47 Hover/Click
Mar24 230503 68.48 68.61 66.05 66.41 -2.19 9,417 35,290 -1,804 Hover/Click
Apr24 230503 68.22 68.22 66.08 66.20 -2.13 1,136 22,036 -4 Hover/Click
May24 230503 66.20 66.29 65.68 66.01 -2.08 1,546 16,184 +297 Hover/Click
Jun24 230503 67.81 68.03 65.47 65.84 -2.05 22,684 87,499 -672 Hover/Click
Jul24 230503 66.92 66.92 65.64 65.64 -2.01 504 12,895 +41 Hover/Click
Aug24 230503 65.44 65.52 65.25 65.45 -1.97 337 11,061 +39 Hover/Click
Sep24 230503 66.41 66.51 65.19 65.26 -1.95 863 34,915 -14 Hover/Click
Total Volume and Open Interest 989,875 1,908,299 +22,208  
e-miNY Crude Oil(NYM)
Jun23 230503 71.550 71.800 67.975 68.600 -3.050 18,428 3,868 +512  
Jul23 230503 71.400 71.650 67.900 68.550 -3.000 985 1,400 +100  
Aug23 230503 71.150 71.350 67.775 68.375 -2.900 103 142 +44  
Sep23 230503 70.800 70.925 67.475 68.075 -2.775 39 75 +10  
Oct23 230503 69.750 70.450 67.175 67.750 -2.650 6 11 +4  
Nov23 230503 68.575 68.800 67.300 67.450 -2.500 9 14 -5  
Dec23 230503 69.375 69.700 66.650 67.150 -2.450 75 420 +37  
Jan24 230503 68.500 68.500 66.850 66.900 -2.325 5 10 +0  
Feb24 230503 68.600 68.800 66.650 66.650 -2.250 0 12 +0  
Mar24 230503 66.500 66.500 66.400 66.400 -2.200 0 7 +0  
Total Volume and Open Interest 19,671 6,041 +712  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230503 229.50 229.79 220.46 223.23 -5.69 58,371 85,870 -2,366 Hover/Click
Jul23 230503 229.61 229.99 220.68 223.45 -5.70 28,203 37,828 +720 Hover/Click
Aug23 230503 230.25 230.64 221.49 224.12 -5.69 14,304 18,766 +1,213 Hover/Click
Sep23 230503 231.07 231.42 222.54 225.05 -5.73 17,587 28,287 +3,354 Hover/Click
Oct23 230503 231.90 232.22 223.51 225.95 -5.76 8,878 22,279 +344 Hover/Click
Nov23 230503 231.01 231.01 223.89 226.37 -5.71 6,983 14,278 -220 Hover/Click
Dec23 230503 232.25 232.42 223.89 226.38 -5.66 16,061 32,541 +793 Hover/Click
Jan24 230503 228.00 232.62 224.33 226.80 -5.57 3,834 9,297 +267 Hover/Click
Feb24 230503 231.00 232.57 224.85 226.88 -5.47 2,767 3,571 +347 Hover/Click
Mar24 230503 230.00 230.00 224.21 226.26 -5.31 2,892 5,707 +195 Hover/Click
Apr24 230503 224.99 225.32 222.52 224.70 -5.16 1,691 3,459 +314 Hover/Click
May24 230503 223.41 224.25 222.00 223.74 -5.16 1,046 2,156 +100 Hover/Click
Jun24 230503 223.42 223.69 220.78 222.83 -5.15 5,035 7,120 +946 Hover/Click
Jul24 230503 226.00 226.00 220.09 222.64 -5.12 244 746 +41 Hover/Click
Total Volume and Open Interest 169,918 285,472 +6,452  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230503 243.40 243.71 230.39 232.21 -11.36 61,666 98,575 -4,266 Hover/Click
Jul23 230503 238.68 239.26 226.74 228.50 -10.53 38,526 58,496 +2,395 Hover/Click
Aug23 230503 233.86 234.47 222.92 224.63 -9.77 21,448 25,309 -367 Hover/Click
Sep23 230503 229.25 229.69 218.70 220.36 -9.27 19,264 34,602 +1,122 Hover/Click
Oct23 230503 212.92 213.17 203.25 204.76 -8.60 8,279 24,756 +1,748 Hover/Click
Nov23 230503 206.88 206.88 198.72 200.24 -8.23 5,961 14,375 -648 Hover/Click
Dec23 230503 205.00 205.24 195.97 197.41 -8.02 5,727 17,967 -95 Hover/Click
Jan24 230503 200.00 200.23 195.90 196.64 -7.76 1,764 11,334 +54 Hover/Click
Feb24 230503 198.48 199.50 196.30 196.85 -7.56 814 1,643 +107 Hover/Click
Mar24 230503 202.00 202.00 197.30 197.84 -7.41 325 1,545 +190 Hover/Click
Total Volume and Open Interest 164,089 293,504 +259  
e-miNY RBOB Gasoline(NYM)
Jun23 230503 232.21 232.21 232.21 232.21 -11.36 0 2 +0  
Jul23 230503 228.50 228.50 228.50 228.50 -10.53 0 2 +0  
Aug23 230503 224.63 224.63 224.63 224.63 -9.77        
Sep23 230503 220.36 220.36 220.36 220.36 -9.27        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230503 2.224 2.241 2.103 2.170 -0.044 127,225 212,542 +8,476 Hover/Click
Jul23 230503 2.428 2.443 2.312 2.360 -0.057 66,071 276,911 +6,565 Hover/Click
Aug23 230503 2.500 2.520 2.392 2.436 -0.059 25,716 71,809 +1,899 Hover/Click
Sep23 230503 2.489 2.506 2.376 2.422 -0.058 36,063 128,826 +3,593 Hover/Click
Oct23 230503 2.598 2.612 2.495 2.540 -0.048 38,197 114,341 +4,624 Hover/Click
Nov23 230503 3.068 3.083 2.970 3.004 -0.050 14,226 50,877 -658 Hover/Click
Dec23 230503 3.555 3.560 3.458 3.491 -0.043 7,309 40,415 -365 Hover/Click
Jan24 230503 3.808 3.809 3.709 3.743 -0.038 13,673 82,710 -430 Hover/Click
Feb24 230503 3.698 3.709 3.617 3.651 -0.034 5,240 28,112 -182 Hover/Click
Mar24 230503 3.393 3.397 3.310 3.346 -0.032 7,034 48,298 +434 Hover/Click
Apr24 230503 3.115 3.116 3.033 3.069 -0.030 7,766 52,385 +39 Hover/Click
May24 230503 3.118 3.119 3.036 3.069 -0.032 4,358 24,512 -636 Hover/Click
Jun24 230503 3.265 3.265 3.186 3.221 -0.029 1,959 8,827 +557 Hover/Click
Jul24 230503 3.406 3.406 3.332 3.366 -0.026 1,537 7,507 +319 Hover/Click
Aug24 230503 3.448 3.448 3.375 3.409 -0.025 702 8,412 -10 Hover/Click
Sep24 230503 3.395 3.398 3.338 3.368 -0.028 763 7,240 +242 Hover/Click
Total Volume and Open Interest 361,748 1,330,247 +24,867  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230503 75.31 75.58 71.70 72.33 -2.99 383,586 543,775 -10,620 Hover/Click
Aug23 230503 75.02 75.28 71.56 72.18 -2.86 175,052 306,384 +422 Hover/Click
Sep23 230503 74.64 74.91 71.33 71.93 -2.75 121,994 210,759 +4,007 Hover/Click
Oct23 230503 74.21 74.51 71.08 71.65 -2.64 52,522 125,794 +4,367 Hover/Click
Nov23 230503 73.84 74.12 70.87 71.40 -2.53 41,754 99,817 -96 Hover/Click
Dec23 230503 73.48 73.79 70.63 71.15 -2.43 139,335 262,577 +3,095 Hover/Click
Jan24 230503 73.22 73.41 70.45 70.92 -2.35 18,005 50,044 +1,185 Hover/Click
Feb24 230503 72.84 73.09 70.26 70.70 -2.29 11,237 56,284 +1,846 Hover/Click
Mar24 230503 72.71 72.89 70.10 70.52 -2.23 21,661 54,053 +2,549 Hover/Click
Apr24 230503 72.38 72.65 69.95 70.33 -2.19 10,397 21,053 +510 Hover/Click
May24 230503 72.25 72.34 69.81 70.16 -2.15 5,746 15,908 +1,529 Hover/Click
Jun24 230503 72.02 72.29 69.67 70.02 -2.10 32,845 78,980 +1,227 Hover/Click
Jul24 230503 69.84 69.84 69.84 69.84 -2.07 1,520 14,107 +563 Hover/Click
Aug24 230503 69.69 69.69 69.69 69.69 -2.03 417 11,112 -13 Hover/Click
Total Volume and Open Interest 1,078,106 2,148,832 +15,256  
Gas Oil(ICE) Weekly Monthly
May23 230503 663.50 665.00 633.75 636.75 -24.25 28,854 69,394 -8,976 Hover/Click
Jun23 230503 663.00 664.75 634.00 637.25 -23.50 85,156 147,065 -1,665 Hover/Click
Jul23 230503 663.50 665.50 635.75 638.75 -23.25 41,313 71,119 +1,611 Hover/Click
Aug23 230503 665.75 667.50 638.75 641.50 -23.00 21,745 37,723 +780 Hover/Click
Sep23 230503 667.00 670.00 642.00 644.75 -22.50 21,107 45,175 +1,181 Hover/Click
Oct23 230503 670.75 673.25 646.00 648.50 -22.25 12,995 38,769 +2,856 Hover/Click
Nov23 230503 670.25 670.25 645.75 648.00 -22.00 8,523 27,022 +452 Hover/Click
Dec23 230503 666.25 668.00 642.75 645.00 -21.75 30,077 75,110 +4,900 Hover/Click
Jan24 230503 666.00 666.50 644.00 645.25 -21.50 2,349 18,753 +341 Hover/Click
Feb24 230503 665.50 666.00 644.75 645.25 -21.00 1,111 12,285 +9 Hover/Click
Total Volume and Open Interest 267,217 631,300 +2,766  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230503 71.61 71.79 67.97 68.60 -3.06 28,741 82,497 +8 Hover/Click
Jul23 230503 71.48 71.67 67.92 68.55 -3.00 43,496 64,515 -2,916 Hover/Click
Aug23 230503 71.20 71.38 67.77 68.37 -2.90 37,539 34,697 -606 Hover/Click
Sep23 230503 70.72 70.81 67.49 68.08 -2.77 26,824 47,385 +135 Hover/Click
Oct23 230503 69.55 69.55 67.19 67.75 -2.64 11,322 20,352 +310 Hover/Click
Nov23 230503 69.15 69.15 67.04 67.44 -2.52 4,789 10,412 +162 Hover/Click
Dec23 230503 69.63 69.63 66.68 67.16 -2.43 10,536 78,441 +654 Hover/Click
Jan24 230503 68.46 68.46 66.89 66.89 -2.34 580 8,515 -93 Hover/Click
Feb24 230503 66.52 66.70 66.52 66.64 -2.26 222 5,360 -59 Hover/Click
Mar24 230503 67.89 67.89 66.03 66.41 -2.19 748 8,129 -151 Hover/Click
Apr24 230503 65.85 66.24 65.85 66.20 -2.13 50 3,359 +28 Hover/Click
May24 230503 67.18 67.18 65.68 66.01 -2.08 16 2,287 +8 Hover/Click
Jun24 230503 67.00 67.00 65.55 65.84 -2.05 3,012 21,634 +126 Hover/Click
Jul24 230503 65.64 65.64 65.64 65.64 -2.01 1 2,471 +0 Hover/Click
Aug24 230503 65.45 65.45 65.45 65.45 -1.97 0 1,298 +0 Hover/Click
Sep24 230503 65.26 65.26 65.26 65.26 -1.95 318 4,391 -49 Hover/Click
Total Volume and Open Interest 172,024 463,856 -1,387  
US Dollar Index(ICE) Weekly Monthly
Jun23 230503 101.650 101.700 100.835 101.115 -0.610 16,722 31,905 +477 Hover/Click
Sep23 230503 101.300 101.300 100.545 100.772 -0.610 253 862 +80 Hover/Click
Dec23 230503 100.588 100.588 100.588 100.588 -0.610 0 7 +0 Hover/Click
Total Volume and Open Interest 16,975 32,774 +557  
Australian Dollar(CME) Weekly Monthly
Jun23 230503 66.74 67.15 66.61 66.98 +0.23 103,808 179,496 +2,694 Hover/Click
Sep23 230503 66.92 67.33 66.83 67.20 +0.24 250 607 +23 Hover/Click
Dec23 230503 67.17 67.47 67.01 67.36 +0.28 6 94 +1 Hover/Click
Total Volume and Open Interest 105,126 181,229 +3,218  
British Pound(CME) Weekly Monthly
Jun23 230503 124.80 126.05 124.80 125.78 +0.97 102,890 219,069 -3,413 Hover/Click
Sep23 230503 124.97 126.14 124.97 125.92 +0.98 181 2,655 +4 Hover/Click
Dec23 230503 125.74 126.13 125.74 125.95 +0.99 0 8,779 +0 Hover/Click
Total Volume and Open Interest 103,736 231,602 -3,251  
Canadian Dollar(CME) Weekly Monthly
Jun23 230503 73.46 73.70 73.39 73.64 +0.16 77,568 166,233 +4,377 Hover/Click
Sep23 230503 73.59 73.81 73.52 73.77 +0.17 620 2,860 +147 Hover/Click
Dec23 230503 73.66 73.87 73.63 73.87 +0.17 9 1,278 +3 Hover/Click
Mar24 230503 73.94 73.96 73.71 73.94 +0.17 1 152 +0 Hover/Click
Total Volume and Open Interest 78,843 171,054 +4,557  
Japanese Yen(CME) Weekly Monthly
Jun23 230503 73.71 74.74 73.69 74.31 +0.68 190,456 197,186 +3,779 Hover/Click
Sep23 230503 74.76 75.76 74.72 75.35 +0.70 321 2,216 -4 Hover/Click
Dec23 230503 76.33 76.61 76.33 76.33 +0.68 0 214 +0 Hover/Click
Total Volume and Open Interest 191,004 202,996 +3,767  
Swiss Franc(CME) Weekly Monthly
Jun23 230503 112.58 113.84 112.58 113.51 +0.95 21,650 42,690 -844 Hover/Click
Sep23 230503 113.72 114.80 113.71 114.62 +0.96 24 437 -12 Hover/Click
Dec23 230503 114.90 115.70 114.90 115.61 +0.97 0 124 +0 Hover/Click
Total Volume and Open Interest 21,674 43,251 -856  
EuroFX(CME) Weekly Monthly
Jun23 230503 110.32 111.22 110.30 110.91 +0.60 197,795 760,390 +94 Hover/Click
Sep23 230503 110.90 111.71 110.90 111.41 +0.61 1,751 12,073 +510 Hover/Click
Dec23 230503 111.44 112.05 111.40 111.81 +0.62 159 2,452 +86 Hover/Click
Total Volume and Open Interest 200,479 779,458 +684  
Mexican Peso(CME) Weekly Monthly
Jun23 230503 551.25 555.88 550.63 554.75 +4.38 61,018 259,525 -7,861 Hover/Click
Sep23 230503 541.00 544.63 540.75 544.63 +4.13 78 685 -6 Hover/Click
Total Volume and Open Interest 61,096 260,235 -7,867  
Brazilian Real(CME) Weekly Monthly
Jun23 230503 196.55 199.60 196.55 199.35 +2.35 6,781 49,984 -730 Hover/Click
Jul23 230503 196.50 198.35 195.55 198.35 +2.45 29 76 +5  
Aug23 230503 197.20 197.20 197.20 197.20 +2.30        
Sep23 230503 196.10 196.10 196.10 196.10 +2.25 0 2 +0 Hover/Click
Total Volume and Open Interest 6,810 50,062 -725  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230503 131~200 132~290 131~160 131~280 +0~140 351,405 1,183,995 -8,836 Hover/Click
Sep23 230503 131~270 132~280 131~240 132~030 +0~150 1,588 2,147 +837 Hover/Click
Dec23 230503 132~080 132~080 132~080 132~080 +0~150 0 1 +0 Hover/Click
Total Volume and Open Interest 352,993 1,186,143 -7,999  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230503 115~195 116~155 115~175 115~290 +0~110 1,712,580 4,373,778 -2,315 Hover/Click
Sep23 230503 116~120 117~095 116~115 116~235 +0~120 10,407 22,895 +3,924 Hover/Click
Dec23 230503 117~050 117~050 117~050 117~050 +0~120       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230503 110~034 110~274 110~020 110~106 +0~080 1,311,145 4,738,860 +39,167 Hover/Click
Sep23 230503 110~216 111~144 110~210 110~296 +0~084 9,625 21,682 +5,693 Hover/Click
Dec23 230503 111~136 111~136 111~136 111~136 +0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230503 103~080 103~186 103~065 103~102 +0~024 640,385 2,756,852 +7,685 Hover/Click
Sep23 230503 103~270 104~082 103~270 103~312 +0~032 43 1,125 +19 Hover/Click
Dec23 230503 104~172 104~172 104~172 104~172 +0~032       Hover/Click
Total Volume and Open Interest 640,428 2,757,977 +7,704  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230503 95.280 95.305 95.270 95.285 -0.010 39,861 187,850 -1,234,440  
Sep23 230503 95.125 95.155 95.110 95.125 -0.020 42,321 148,528 -971,264  
Dec23 230503 95.225 95.260 95.200 95.215 -0.035 35,280 122,171 -1,044,213  
Mar24 230503 95.495 95.515 95.445 95.460 -0.035 23,099 102,959 -505,177  
Jun24 230503 95.745 95.800 95.720 95.740 -0.030 19,888 108,666 -508,956  
Sep24 230503 95.965 96.015 95.925 95.950 -0.030 17,486 86,602 -552,105  
Dec24 230503 96.080 96.135 96.045 96.075 -0.030 25,649 104,645 -548,405  
Mar25 230503 96.155 96.205 96.120 96.145 -0.025 19,410 56,699 -324,031  
Jun25 230503 96.195 96.255 96.175 96.195 -0.020 10,586 46,606 -300,337  
Sep25 230503 96.230 96.300 96.220 96.240 -0.020 12,552 34,306 -257,694  
Dec25 230503 96.275 96.345 96.265 96.285 -0.020 7,286 39,326 -238,518  
Mar26 230503 96.320 96.390 96.305 96.330 -0.020 5,727 38,500 -142,837  
Jun26 230503 96.360 96.420 96.345 96.365 -0.020 3,632 15,149 -92,504  
Sep26 230503 96.380 96.450 96.380 96.395 -0.025 3,310 15,893 -100,653  
Dec26 230503 96.430 96.485 96.410 96.430 -0.025 5,268 18,123 -108,744  
Mar27 230503 96.460 96.525 96.460 96.470 -0.025 4,219 18,065 -68,748  
Jun27 230503 96.495 96.555 96.495 96.500 -0.030 4,379 7,899 -84,153  
Sep27 230503 96.550 96.580 96.520 96.520 -0.035 944 3,219 -98,170  
Total Volume and Open Interest 305,553 1,306,299 +1,306,299  
Ultra T-Bond(CBOT)
Jun23 230503 140~29 142~13 140~21 141~01 +0~15 207,433 1,449,819 +692  
Sep23 230503 141~22 142~25 141~15 141~15 +0~15 19 225 +0  
Dec23 230503 141~15 141~15 141~15 141~15 +0~15        
Total Volume and Open Interest 207,452 1,450,044 +692  
Ultra 10-Yr T-Note(CBOT)
Jun23 230503 121~205 122~180 121~180 121~305 +0~115 389,032 1,634,762 +5,296  
Sep23 230503 123~090 123~130 122~265 122~265 +0~115 3 7 +1  
Dec23 230503 122~195 122~195 122~195 122~195 +0~115        
Total Volume and Open Interest 389,035 1,634,769 +5,297  
30 Day Federal Funds(CBOT)
May23 230503 94.978 94.980 94.950 94.952 -0.025 355,164 390,791 +9,259  
Jun23 230503 94.950 94.965 94.905 94.915 -0.045 96,613 179,907 +6,911  
Jul23 230503 94.975 94.985 94.905 94.915 -0.065 241,541 282,108 -4,270  
Aug23 230503 95.035 95.085 94.980 94.995 -0.050 153,818 273,969 +476  
Sep23 230503 95.095 95.145 95.030 95.050 -0.040 24,641 41,603 +85  
Oct23 230503 95.185 95.265 95.130 95.155 -0.020 61,516 124,477 +1,964  
Total Volume and Open Interest 1,018,433 1,483,670 +9,583  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230503 148.45 148.84 148.45 148.67 +0.18 1,409 16,894 -193 Hover/Click
Sep23 230503 147.88 147.88 147.88 147.88 +0.18 30 30 +30 Hover/Click
Dec23 230503 147.78 147.78 147.78 147.78 +0.18       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230503 141.08 141.82 139.72 141.14 +0.24 75,415 215,862 -1,431  
Sep23 230503 140.84 140.84 140.84 140.84 +0.24 0 8 +0  
Dec23 230503 140.14 140.14 140.14 140.14 +0.24 0 6 +0  
Total Volume and Open Interest 75,415 215,876 -1,431  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230503 136.26 136.70 135.91 136.30 +0.06 884,774 1,284,399 -28,975 Hover/Click
Sep23 230503 135.41 135.88 135.23 135.56 +0.02 42 882 -253 Hover/Click
Dec23 230503 135.10 135.10 135.10 135.10 +0.06 0 10 +0 Hover/Click
Total Volume and Open Interest 884,816 1,285,291 -29,228  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230503 118.33 118.54 118.11 118.29 -0.03 667,700 1,446,611 +8,612 Hover/Click
Sep23 230503 117.58 117.58 117.58 117.58 -0.07 51 205 +49 Hover/Click
Dec23 230503 119.36 119.36 119.36 119.36 -0.03       Hover/Click
Total Volume and Open Interest 667,751 1,446,816 +8,661  
Euro-Schatz(EUREX)
Jun23 230503 105.79 105.84 105.69 105.75 -0.06 626,736 1,734,291 -8,045  
Sep23 230503 105.96 105.96 105.96 105.96 -0.06 11 14 +8  
Dec23 230503 105.75 105.75 105.75 105.75 -0.06        
Total Volume and Open Interest 626,747 1,734,305 -8,037  
3-Mth Euribor(EUREX)
Jun23 230503 96.445 96.445 96.445 96.445 -0.025 0 70 +0  
Sep23 230503 96.270 96.270 96.250 96.250 -0.035 0 69 +0  
Dec23 230503 96.380 96.380 96.360 96.360 -0.020 0 28 +0  
Total Volume and Open Interest 0 417 -20  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230503 102~02 102~15 101~19 101~24 -0~08 212,203 465,735 +16 Hover/Click
Sep23 230503 101~14 101~14 101~14 101~14 -0~08 37 31 -9 Hover/Click
Total Volume and Open Interest 212,240 465,766 +7  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230503 96.445 96.470 96.425 96.445 -0.025 256,142 496,613 -13,577  
Sep23 230503 96.270 96.285 96.220 96.250 -0.030 199,200 593,118 -3,628  
Dec23 230503 96.370 96.400 96.320 96.365 -0.015 154,355 382,575 +1,595  
Total Volume and Open Interest 1,272,729 3,390,937 -8,069  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230503 96.06 96.14 96.05 96.09 +0.03 66,664 214,272 +13,806  
Sep23 230503 95.98 96.09 95.97 96.05 +0.07 37,356 139,517 +9,373  
Dec23 230503 96.03 96.14 96.00 96.10 +0.07 38,784 162,607 -158  
Mar24 230503 96.15 96.27 96.11 96.23 +0.07 18,351 109,969 +3,597  
Jun24 230503 96.28 96.40 96.25 96.36 +0.08 12,875 99,193 +979  
Sep24 230503 96.40 96.52 96.37 96.48 +0.08 5,822 80,505 +19  
Dec24 230503 96.50 96.62 96.48 96.58 +0.08 2,785 49,685 -99  
Mar25 230503 96.58 96.69 96.55 96.66 +0.09 1,988 31,998 +242  
Jun25 230503 96.65 96.76 96.64 96.72 +0.08 81 1,962 -27  
Sep25 230503 96.77 96.77 96.77 96.77 +0.08 0 358 +0  
Total Volume and Open Interest 184,708 890,452 +27,733  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230503 96.56 96.66 96.53 96.59 +0.03 137,135 1,085,506 +12,640  
Sep23 230503 96.59 96.59 96.59 96.59 +0.03        
Total Volume and Open Interest 137,135 1,085,506 +12,640  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230503 96.84 96.95 96.81 96.89 +0.06 169,102 727,336 +20,749  
Sep23 230503 96.89 96.89 96.89 96.89 +0.06        
Total Volume and Open Interest 169,102 727,336 +20,749  
Gold(CMX) Weekly Monthly
Jun23 230503 2026.4 2050.0 2016.0 2037.0 +13.7 245,637 378,608 +4,350 Hover/Click
Aug23 230503 2045.0 2069.0 2035.4 2056.2 +13.7 13,368 67,738 +4,719 Hover/Click
Oct23 230503 2063.5 2086.4 2058.4 2075.1 +13.7 702 10,476 +217 Hover/Click
Dec23 230503 2081.6 2105.5 2075.2 2093.5 +13.9 2,685 27,849 +1,061 Hover/Click
Feb24 230503 2100.2 2119.7 2090.3 2110.8 +14.1 81 4,026 +19 Hover/Click
Apr24 230503 2127.1 2127.1 2127.1 2127.1 +14.1 18 1,284 -1 Hover/Click
Jun24 230503 2130.0 2142.2 2128.8 2142.2 +14.1 8 679 +3 Hover/Click
Aug24 230503 2150.1 2156.3 2150.1 2156.3 +14.0 2 61 +2 Hover/Click
Oct24 230503 2160.5 2168.7 2160.5 2168.7 +14.0 0 33 +0 Hover/Click
Dec24 230503 2172.0 2182.0 2168.0 2182.0 +14.0 14 452 -6 Hover/Click
Feb25 230503 2197.9 2197.9 2197.9 2197.9 +14.0       Hover/Click
Total Volume and Open Interest 264,647 493,804 +12,270  
Silver(CMX) Weekly Monthly
May23 230503 2542.5 2559.5 2519.0 2547.6 +7.2 127 861 -52 Hover/Click
Jul23 230503 2565.0 2591.0 2535.5 2568.1 +6.2 62,314 121,227 +523 Hover/Click
Sep23 230503 2583.5 2611.5 2558.0 2589.2 +6.2 1,516 11,716 +258 Hover/Click
Dec23 230503 2615.0 2641.5 2596.5 2620.4 +5.2 508 6,192 +26 Hover/Click
Mar24 230503 2646.5 2665.5 2629.5 2651.1 +4.7 140 1,204 -32 Hover/Click
May24 230503 2672.8 2672.8 2672.8 2672.8 +5.1 38 295 +17 Hover/Click
Jul24 230503 2690.3 2690.3 2690.3 2690.3 +5.1 2 8 +2 Hover/Click
Total Volume and Open Interest 64,956 142,538 +743  
Platinum(NYMEX) Weekly Monthly
Jul23 230503 1074.7 1085.5 1057.2 1061.8 -16.5 19,085 68,472 +203 Hover/Click
Oct23 230503 1080.5 1089.3 1063.5 1067.5 -16.4 528 4,748 +55 Hover/Click
Jan24 230503 1089.0 1091.2 1071.2 1071.2 -16.5 24 341 +2 Hover/Click
Apr24 230503 1095.0 1095.0 1075.4 1075.4 -16.7 16 29 +6 Hover/Click
Total Volume and Open Interest 19,653 73,591 +266  
Palladium(NYMEX) Weekly Monthly
Jun23 230503 1422.50 1442.50 1405.00 1416.80 -4.20 2,620 10,212 +78 Hover/Click
Sep23 230503 1440.00 1456.50 1425.50 1432.70 -5.00 439 2,817 +160 Hover/Click
Dec23 230503 1446.10 1446.10 1446.10 1446.10 -5.50 3 79 +1 Hover/Click
Total Volume and Open Interest 3,067 13,116 +244  
Copper(CMX) Weekly Monthly
May23 230503 383.00 384.50 382.15 383.15 -1.65 820 3,182 -269 Hover/Click
Jul23 230503 386.85 387.20 383.00 384.50 -1.75 57,601 121,051 +928 Hover/Click
Sep23 230503 387.40 387.95 384.00 385.35 -1.75 7,075 28,795 -584 Hover/Click
Dec23 230503 387.85 388.65 385.20 386.30 -1.75 4,330 26,704 +1,159 Hover/Click
Mar24 230503 388.20 388.60 385.90 386.95 -1.65 887 7,160 +62 Hover/Click
Total Volume and Open Interest 71,574 195,462 +1,351  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230503 33752 33917 33400 33492 -280 194,061 96,202 -3,015 Hover/Click
Sep23 230503 34042 34163 33675 33758 -280 349 857 +0 Hover/Click
Dec23 230503 33904 34283 33904 33904 -293 7 34 +6 Hover/Click
Mar24 230503 34091 34091 34091 34091 -283 0 1 +0 Hover/Click
Total Volume and Open Interest 194,417 97,094 -3,009  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230503 33747 33908 33401 33492 -280 128,812 30,035 -2,784 Hover/Click
Sep23 230503 34030 34160 33676 33758 -280 500 1,099 +3 Hover/Click
Dec23 230503 34205 34278 33904 33904 -293 20 54 -17 Hover/Click
Mar24 230503 34091 34091 34091 34091 -283 0 3 +0 Hover/Click
Total Volume and Open Interest 129,332 31,191 -2,798  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230503 4133.25 4167.00 4095.00 4107.50 -29.25 2,034,176 2,245,907 -18,983 Hover/Click
Sep23 230503 4171.00 4205.00 4132.25 4144.25 -30.00 4,450 23,487 +1,008 Hover/Click
Dec23 230503 4218.25 4240.00 4169.50 4179.00 -31.25 472 3,828 +37 Hover/Click
Mar24 230503 4211.25 4265.75 4211.25 4211.25 -33.00 316 368 +314 Hover/Click
Total Volume and Open Interest 2,039,414 2,276,183 -17,624  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230503 4133.50 4167.00 4094.75 4107.50 -29.25 1,028,199 280,231 +9,054 Hover/Click
Sep23 230503 4170.25 4204.75 4133.00 4144.25 -30.00 3,541 3,704 +445 Hover/Click
Dec23 230503 4221.75 4239.00 4170.00 4179.00 -31.25 66 417 -20 Hover/Click
Mar24 230503 4250.00 4261.00 4211.25 4211.25 -33.00 9 137 +1 Hover/Click
Total Volume and Open Interest 1,031,816 284,500 +9,481  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230503 13162.00 13314.00 13080.00 13100.75 -83.75 664,855 243,202 -11,237 Hover/Click
Sep23 230503 13307.00 13455.75 13225.00 13244.50 -84.25 596 3,433 -17 Hover/Click
Dec23 230503 13466.00 13565.00 13379.75 13382.50 -84.00 6 206 -3 Hover/Click
Total Volume and Open Interest 665,457 246,962 -11,257  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230503 13163.25 13310.00 13079.75 13100.75 -83.75 932,745 86,699 -1,265 Hover/Click
Sep23 230503 13304.75 13454.00 13225.00 13244.50 -84.25 2,608 3,014 +39 Hover/Click
Dec23 230503 13466.50 13564.50 13350.00 13382.50 -84.00 16 180 -8 Hover/Click
Total Volume and Open Interest 935,369 89,919 -1,234  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230503 2461.30 2506.30 2449.60 2460.00 -2.30 15,915 38,113 -115 Hover/Click
Sep23 230503 2477.50 2504.20 2477.50 2477.50 -5.20       Hover/Click
Dec23 230503 2495.80 2495.80 2495.80 2495.80 -5.30       Hover/Click
Total Volume and Open Interest 15,915 38,113 -115  
Volatility Index(CBOE)
May23 230503 19.35 20.08 18.78 19.95 +0.61 145,598 142,166 -10,506  
Jun23 230503 21.51 22.10 21.10 22.00 +0.53 95,054 126,128 +6,494  
Jul23 230503 23.00 23.45 22.68 23.40 +0.42 29,798 42,678 +1,814  
Aug23 230503 23.52 23.92 23.30 23.87 +0.37 14,411 25,744 -653  
Total Volume and Open Interest 303,515 385,804 -999  
S & P 600(CME)
Jun23 230503 1129.30 1129.30 1129.30 1129.30 -0.90        
Sep23 230503 1137.70 1137.70 1137.70 1137.70 -1.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230503 1737.70 1778.90 1731.40 1745.00 +7.10 258,777 537,035 +11,138 Hover/Click
Sep23 230503 1752.00 1793.80 1748.00 1760.30 +7.60 641 3,635 +166 Hover/Click
Dec23 230503 1777.00 1802.40 1770.90 1777.00 +5.50 4 77 +0 Hover/Click
Total Volume and Open Interest 259,422 540,747 +11,304  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230503 1736.00 1779.30 1731.40 1745.00 +7.10 86,284 24,761 +4,286 Hover/Click
Sep23 230503 1752.10 1793.40 1747.80 1760.30 +7.60 388 368 +14 Hover/Click
Dec23 230503 1777.00 1777.00 1777.00 1777.00 +5.50 0 22 +0 Hover/Click
Total Volume and Open Interest 86,672 25,153 +4,300  
Nikkei 225(CME)
Jun23 230503 28810 28960 28655 28730 -110 5,437 12,625 +6  
Sep23 230503 28785 28905 28710 28785 -5 1 13 +0  
Total Volume and Open Interest 5,438 12,638 +6  
Nikkei 225(SGX) Weekly Monthly
Jun23 230503 29115 29175 28660 28875 -230 41,855 127,221 +7,450  
Sep23 230503 28600 28820 28600 28820 -230 0 352 -10  
Dec23 230503 28595 28595 28595 28595 -230 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 230503 28800 28940 28640 28715 -100 30,848 47,604 -527  
Sep23 230503 28655 28830 28620 28655 -90 3 31 -1  
Dec23 230503 28450 28450 28450 28450 -90        
Total Volume and Open Interest 30,851 47,635 -528  
Nikkei 225(CME) e-Mini Yen
Jun23 230503 28715 28715 28715 28715 -100        
Sep23 230503 28655 28655 28655 28655 -90        
Dec23 230503 28450 28450 28450 28450 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230503 7386.5 7421.0 7356.0 7378.5 +22.5 66,778 244,160 +4,193  
Jun23 230503 7340.0 7364.0 7316.0 7332.0 +22.5 251 1,981 +97  
Jul23 230503 7343.0 7343.0 7343.0 7343.0 +22.5        
Sep23 230503 7382.0 7382.0 7382.0 7382.0 +22.0        
Dec23 230503 7423.5 7423.5 7423.5 7423.5 +19.5        
Mar24 230503 7479.0 7479.0 7479.0 7479.0 +21.0        
Total Volume and Open Interest 67,029 246,142 +4,290  
Hang Seng Index(HKFE) Weekly Monthly
May23 230503 19833 19866 19468 19591 -245 112,417 110,718 +1,421  
Jun23 230503 19781 19792 19405 19529 -248 1,612 11,270 +569  
Jul23 230503 19417 19417 19417 19417 -243 0 1 +0  
Total Volume and Open Interest 114,331 133,338 +2,048  
DAX(EUREX) Weekly Monthly
Jun23 230503 15868.0 15998.0 15851.0 15924.0 +106.0 70,547 82,619 -778  
Sep23 230503 16061.0 16061.0 16035.0 16059.0 +107.0 28 179 +4  
Dec23 230503 16161.0 16200.0 16161.0 16200.0 +112.0 1 4 +1  
Total Volume and Open Interest 70,576 82,802 -773  
Mini-DAX(EUREX)
Jun23 230503 15865.0 15998.0 15851.0 15924.0 +106.0 42,853 14,488 -2,103  
Sep23 230503 16050.0 16107.0 16049.0 16059.0 +107.0 22 63 -9  
Dec23 230503 16200.0 16200.0 16200.0 16200.0 +112.0        
Total Volume and Open Interest 42,875 14,551 -2,112  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230503 4272 4303 4266 4277 +19 977,077 3,498,272 -243,525  
Sep23 230503 4302 4320 4295 4303 +19 34 53,076 -13  
Dec23 230503 4328 4328 4328 4328 +18 0 57,833 +0  
Total Volume and Open Interest 977,113 3,611,787 -243,538  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230503 11443 11541 11426 11491 +88 35,472 133,743 +1,465  
Sep23 230503 11515 11526 11511 11526 +89 27 1,386 +7  
Dec23 230503 11565 11565 11565 11565 +88 0 705 +0  
Total Volume and Open Interest 35,499 135,834 +1,472  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230503 7793.00 7813.50 7754.50 7785.00 +16.00 121,667 604,854 +4,170  
Sep23 230503 7769.00 7796.50 7769.00 7796.50 +13.00 13 723 -3  
Dec23 230503 7847.50 7847.50 7847.50 7847.50 +12.00 0 72 +0  
Total Volume and Open Interest 121,680 605,649 +4,167  
SPI 200(SFE) Weekly Monthly
Jun23 230503 7282.0 7285.0 7161.0 7200.0 -70.0 55,109 249,955 -2,545  
Sep23 230503 7159.0 7159.0 7159.0 7159.0 -69.0 0 11 +0  
Dec23 230503 7140.0 7140.0 7140.0 7140.0 -69.0 0 450 +0  
Total Volume and Open Interest 55,709 251,124 -1,945  
FTSE MIB(ISE)
Jun23 230503 26595.00 26810.00 26560.00 26624.00 +199.00 19,011 100,008 +1,715  
Sep23 230503 26750.00 26825.00 26665.00 26709.00 +199.00 54 466 +31  
Dec23 230503 26754.00 26754.00 26754.00 26754.00 +162.00 0 4 +0  
Total Volume and Open Interest 19,065 100,478 +1,746  
KOSPI 200(KFE)
Jun23 230503 327.90 328.50 326.40 326.80 -3.20 220,627 321,283 +3,484  
Sep23 230503 329.55 329.85 328.00 328.25 -3.40 366 23,691 +1,265  
Dec23 230503 329.50 329.50 329.50 329.50 -3.50 15 28,050 -497  
Total Volume and Open Interest 221,024 396,671 +4,962  
GSCI(CME) Weekly Monthly
May23 230503 537.05 537.05 529.55 532.10 -11.10 21 573 -8  
Jun23 230503 529.60 540.95 529.60 529.60 -11.10        
Jul23 230503 532.10 532.10 532.10 532.10 -6.10        
Total Volume and Open Interest 21 573 -8  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!