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 +8.50 601 2,024 -381 Hover/Click
Jul23 230503 1411.00 1418.75 1392.25 1417.50 +6.75 77,070 281,418 -1,970 Hover/Click
Aug23 230503 1358.00 1362.75 1340.50 1361.75 +3.50 8,922 33,314 +369 Hover/Click
Sep23 230503 1287.75 1294.00 1272.25 1292.75 +4.75 6,945 21,686 -1,230 Hover/Click
Nov23 230503 1267.00 1273.00 1252.25 1272.25 +5.00 30,960 182,680 -14 Hover/Click
Jan24 230503 1275.50 1283.00 1263.25 1282.25 +5.50 4,166 28,101 +866 Hover/Click
Mar24 230503 1279.00 1287.00 1268.50 1286.50 +7.00 3,414 26,230 +236 Hover/Click
May24 230503 1280.50 1292.75 1274.50 1292.00 +7.25 899 11,294 +171 Hover/Click
Jul24 230503 1284.50 1296.50 1279.25 1295.50 +7.25 693 5,202 +36 Hover/Click
Aug24 230503 1283.25 1283.25 1283.25 1283.25 +7.00 0 138 +0 Hover/Click
Sep24 230503 1253.75 1253.75 1253.75 1253.75 +8.50 0 310 +0 Hover/Click
Nov24 230503 1231.00 1238.75 1224.00 1238.75 +7.75 87 6,802 +16 Hover/Click
Jan25 230503 1239.50 1239.50 1239.50 1239.50 +8.00 0 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 133,758 600,219 -1,901  
Soybean Meal(CBOT) Weekly Monthly
May23 230503 429.80 429.80 423.90 427.80 -2.00 804 1,642 -301 Hover/Click
Jul23 230503 428.00 428.70 420.90 424.90 -3.00 32,905 190,126 -27 Hover/Click
Aug23 230503 421.80 422.00 416.10 418.60 -3.40 4,666 36,147 +136 Hover/Click
Sep23 230503 412.00 412.00 407.00 408.80 -3.20 4,959 40,269 +190 Hover/Click
Oct23 230503 403.20 403.50 399.10 400.10 -3.30 2,758 24,659 -129 Hover/Click
Dec23 230503 401.70 401.80 397.40 398.30 -3.00 11,518 87,871 +979 Hover/Click
Jan24 230503 399.30 399.40 395.60 396.50 -2.60 2,531 25,210 +840 Hover/Click
Mar24 230503 393.80 393.90 390.70 391.70 -2.20 340 10,545 +12 Hover/Click
May24 230503 390.00 390.30 387.80 388.70 -2.10 201 4,457 +79 Hover/Click
Jul24 230503 389.40 393.20 387.40 388.40 -2.10 42 3,165 -22 Hover/Click
Total Volume and Open Interest 60,742 426,577 +1,759  
Soybean Oil(CBOT) Weekly Monthly
May23 230503 50.75 52.37 50.75 52.37 +0.98 298 956 -482 Hover/Click
Jul23 230503 51.87 52.76 50.93 52.64 +0.85 44,789 204,783 +3,748 Hover/Click
Aug23 230503 51.67 52.52 50.76 52.40 +0.81 7,048 47,954 +232 Hover/Click
Sep23 230503 51.26 52.15 50.44 52.06 +0.81 6,658 40,394 -626 Hover/Click
Oct23 230503 50.57 51.67 49.99 51.59 +0.81 2,712 23,803 +33 Hover/Click
Dec23 230503 50.47 51.37 49.70 51.31 +0.83 15,295 101,903 +343 Hover/Click
Jan24 230503 50.21 51.19 49.55 51.14 +0.81 2,979 17,723 -128 Hover/Click
Mar24 230503 50.11 51.05 49.46 51.00 +0.76 1,480 14,630 +146 Hover/Click
May24 230503 50.04 50.93 49.40 50.89 +0.72 657 8,104 +118 Hover/Click
Jul24 230503 49.98 50.89 49.36 50.88 +0.70 392 5,444 +99 Hover/Click
Total Volume and Open Interest 82,416 472,247 +3,472  
Canola(WCE) Weekly Monthly
May23 230503 764.9 764.9 764.9 764.9 +6.5 21 1,175 -25 Hover/Click
Jul23 230503 711.3 720.0 701.3 715.9 +6.5 11,848 139,780 -63 Hover/Click
Nov23 230503 685.1 694.7 673.6 689.9 +6.5 7,952 95,335 +280 Hover/Click
Jan24 230503 690.5 700.7 680.3 695.4 +6.2 507 11,378 -73 Hover/Click
Mar24 230503 695.1 702.4 689.1 699.9 +6.2 49 4,326 +28 Hover/Click
Total Volume and Open Interest 20,379 252,423 +147  
Corn(CBOT) Weekly Monthly
May23 230503 636.50 646.00 626.50 645.25 +7.25 2,753 9,675 -1,627 Hover/Click
Jul23 230503 579.00 590.75 569.25 588.50 +8.50 159,586 540,125 +4,207 Hover/Click
Sep23 230503 518.50 532.00 512.50 531.75 +11.00 48,570 210,396 +3,872 Hover/Click
Dec23 230503 518.50 531.00 512.50 530.50 +10.75 70,569 343,822 +4,317 Hover/Click
Mar24 230503 528.75 540.75 523.00 540.50 +10.50 6,499 49,147 +447 Hover/Click
May24 230503 535.25 546.75 529.75 546.50 +10.00 2,513 20,387 +108 Hover/Click
Jul24 230503 539.25 550.25 533.50 550.00 +9.75 2,597 21,765 +699 Hover/Click
Sep24 230503 520.25 528.00 515.25 527.75 +7.50 724 4,152 +41 Hover/Click
Dec24 230503 515.00 521.00 510.00 520.50 +5.25 1,734 18,476 +754 Hover/Click
Mar25 230503 520.00 527.50 518.25 527.50 +5.00 7 373 +6 Hover/Click
Total Volume and Open Interest 295,568 1,220,061 +12,827  
Wheat(CBOT) Weekly Monthly
May23 230503 596.00 626.25 596.00 626.25 +30.75 1,106 830 -195 Hover/Click
Jul23 230503 609.25 642.25 603.75 639.75 +30.50 62,946 226,874 +5,537 Hover/Click
Sep23 230503 620.00 653.25 615.50 650.75 +30.25 14,755 62,410 +1,829 Hover/Click
Dec23 230503 638.00 669.25 632.75 666.75 +29.00 9,934 59,323 -361 Hover/Click
Mar24 230503 650.25 680.00 645.75 678.00 +27.50 3,417 14,131 -362 Hover/Click
May24 230503 657.25 685.25 653.00 684.25 +27.00 999 3,906 +28 Hover/Click
Total Volume and Open Interest 94,159 372,036 +6,618  
Wheat(KCBT) Weekly Monthly
May23 230503 819.00 831.00 819.00 828.00 +56.75 28 117 -2 Hover/Click
Jul23 230503 742.50 789.75 737.50 785.00 +44.75 21,788 103,908 +2,627 Hover/Click
Sep23 230503 736.75 782.00 732.75 778.00 +42.25 6,974 33,369 +375 Hover/Click
Dec23 230503 739.75 782.75 736.00 778.50 +39.75 6,286 35,901 +141 Hover/Click
Mar24 230503 742.75 783.50 738.50 779.50 +38.25 2,354 8,260 +515 Hover/Click
May24 230503 739.00 781.50 738.00 778.00 +36.50 760 2,156 +177 Hover/Click
Jul24 230503 726.25 763.50 725.50 762.75 +36.00 111 866 +41 Hover/Click
Total Volume and Open Interest 38,319 184,757 +3,878  
Wheat(MGE) Weekly Monthly
May23 230503 781.00 788.50 781.00 788.50 +30.25 3 125 -90 Hover/Click
Jul23 230503 773.50 810.00 769.00 803.50 +30.00 3,682 27,759 -20 Hover/Click
Sep23 230503 776.50 812.25 771.75 807.00 +30.50 1,623 17,137 +84 Hover/Click
Dec23 230503 787.00 819.25 780.50 815.00 +30.75 1,450 8,595 +576 Hover/Click
Mar24 230503 794.00 827.50 790.25 823.25 +29.00 358 1,202 +113 Hover/Click
May24 230503 799.50 823.00 795.75 823.00 +27.00 46 101 +9 Hover/Click
Total Volume and Open Interest 7,178 54,998 +674  
Oats(CBOT) Weekly Monthly
May23 230503 294.00 299.25 294.00 299.25 +7.75 4 3 -16 Hover/Click
Jul23 230503 303.25 312.25 301.25 310.25 +7.75 301 3,800 +87 Hover/Click
Sep23 230503 317.25 317.25 317.25 317.25 +7.00 11 378 +4 Hover/Click
Dec23 230503 324.00 328.75 323.50 328.75 +7.00 38 820 -16 Hover/Click
Total Volume and Open Interest 363 5,122 +66  
Rough Rice(CBOT) Weekly Monthly
May23 230503 17.76 17.78 17.73 17.73 +0.08 15 43 -85 Hover/Click
Jul23 230503 17.77 17.97 17.77 17.92 +0.09 543 3,323 -3 Hover/Click
Sep23 230503 15.40 15.45 15.34 15.43 +0.03 229 3,459 +184 Hover/Click
Nov23 230503 15.61 15.61 15.61 15.61 unch 40 461 +23 Hover/Click
Total Volume and Open Interest 845 7,313 +126  
Live Cattle(CME) Weekly Monthly
Jun23 230503 162.800 162.800 161.200 161.650 -1.250 24,373 144,389 -306 Hover/Click
Aug23 230503 160.750 160.750 159.285 159.550 -1.400 17,533 102,925 -516 Hover/Click
Oct23 230503 164.950 164.985 163.700 164.000 -1.300 8,126 47,422 +139 Hover/Click
Dec23 230503 169.500 169.500 168.200 168.535 -1.200 4,225 32,305 +275 Hover/Click
Feb24 230503 173.150 173.350 172.080 172.450 -1.130 1,752 12,273 +29 Hover/Click
Apr24 230503 176.150 176.330 174.950 175.650 -0.885 1,076 8,709 +43 Hover/Click
Total Volume and Open Interest 57,540 350,923 -273  
Feeder Cattle(CME) Weekly Monthly
May23 230503 205.850 205.850 203.150 203.435 -2.515 1,930 9,637 -501 Hover/Click
Aug23 230503 225.800 225.935 222.750 223.535 -2.650 5,648 31,549 +424 Hover/Click
Sep23 230503 229.200 229.200 226.050 226.750 -2.535 2,235 9,658 +367 Hover/Click
Oct23 230503 230.650 230.650 227.785 228.535 -2.250 1,096 4,441 +77 Hover/Click
Nov23 230503 230.600 230.600 228.350 228.985 -2.145 648 3,912 +87 Hover/Click
Jan24 230503 227.350 228.830 226.400 227.000 -1.950 410 2,031 +111 Hover/Click
Mar24 230503 226.850 228.435 226.580 226.830 -1.800 129 258 +18 Hover/Click
Total Volume and Open Interest 12,099 61,488 +585  
Lean Hogs(CME) Weekly Monthly
May23 230503 78.800 78.900 78.080 78.150 -0.030 438 4,292 -131  
Jun23 230503 90.030 91.050 87.880 88.000 -1.950 21,180 95,943 +17 Hover/Click
Jul23 230503 91.500 92.580 89.030 89.330 -2.100 10,034 35,031 +1,707 Hover/Click
Aug23 230503 92.850 93.530 90.330 90.500 -2.000 5,070 29,232 +254 Hover/Click
Oct23 230503 82.800 83.580 81.130 81.250 -1.450 2,766 33,016 +191 Hover/Click
Dec23 230503 79.350 79.700 77.700 77.850 -1.230 2,530 20,838 +56 Hover/Click
Feb24 230503 83.530 83.900 82.100 82.330 -1.150 1,640 8,944 +49 Hover/Click
Apr24 230503 87.000 87.450 85.780 86.000 -1.000 531 3,222 +16 Hover/Click
Total Volume and Open Interest 44,249 230,896 +2,184  
Class III Milk(CME) Weekly Monthly
May23 230503 16.70 16.83 16.60 16.76 +0.11 358 4,586 +66 Hover/Click
Jun23 230503 17.05 17.20 17.01 17.08 +0.11 527 5,410 +188 Hover/Click
Jul23 230503 17.66 17.92 17.66 17.84 +0.10 230 3,445 +113 Hover/Click
Aug23 230503 18.59 18.60 18.50 18.57 +0.09 39 1,702 +26 Hover/Click
Sep23 230503 19.12 19.19 19.12 19.15 +0.04 71 1,625 +38 Hover/Click
Oct23 230503 19.33 19.43 19.33 19.40 +0.12 48 1,195 +2 Hover/Click
Nov23 230503 19.24 19.43 19.24 19.40 +0.15 17 1,032 +8 Hover/Click
Dec23 230503 18.86 19.05 18.86 19.05 +0.08 26 868 +8 Hover/Click
Jan24 230503 18.70 18.70 18.70 18.70 unch 7 193 +0 Hover/Click
Feb24 230503 18.60 18.60 18.60 18.60 unch 4 191 -2 Hover/Click
Mar24 230503 18.50 18.50 18.50 18.50 unch 4 214 -2 Hover/Click
Apr24 230503 18.49 18.49 18.48 18.49 unch 0 76 +0 Hover/Click
May24 230503 18.49 18.49 18.49 18.49 unch 0 81 +0 Hover/Click
Total Volume and Open Interest 1,339 24,216 +444  
Cocoa(ICE) Weekly Monthly
May23 230503 3100 3101 2988 3014 -116 24 440 -24 Hover/Click
Jul23 230503 2892 2905 2857 2870 -21 15,660 139,747 -210 Hover/Click
Sep23 230503 2892 2915 2869 2881 -18 6,938 68,622 +243 Hover/Click
Dec23 230503 2891 2905 2866 2879 -12 3,068 65,121 +579 Hover/Click
Mar24 230503 2869 2871 2843 2851 -11 1,281 34,988 -156 Hover/Click
May24 230503 2851 2853 2829 2837 -10 405 6,559 -70 Hover/Click
Jul24 230503 2822 2829 2818 2822 -8 130 4,991 +4 Hover/Click
Total Volume and Open Interest 27,518 324,896 +372  
Coffee "C"(ICE) Weekly Monthly
May23 230503 188.10 189.20 185.85 189.20 -1.45 13 433 +0 Hover/Click
Jul23 230503 186.50 188.35 182.00 185.50 -1.25 11,501 85,321 -1,000 Hover/Click
Sep23 230503 183.65 185.60 179.40 182.85 -1.10 4,998 45,603 -172 Hover/Click
Dec23 230503 181.25 182.75 177.10 180.60 -1.05 2,440 31,653 +365 Hover/Click
Mar24 230503 180.95 182.40 176.95 180.35 -1.05 708 15,373 +70 Hover/Click
May24 230503 181.85 182.15 177.40 180.65 -1.05 138 7,552 -18 Hover/Click
Total Volume and Open Interest 19,835 195,261 -741  
Orange Juice(ICE) Weekly Monthly
May23 230503 270.00 274.45 270.00 274.45 +3.55 18 250 -39 Hover/Click
Jul23 230503 263.85 266.80 262.35 264.85 -1.20 375 8,178 +13 Hover/Click
Sep23 230503 258.70 258.95 256.75 258.60 -1.55 116 537 -39 Hover/Click
Nov23 230503 252.85 254.00 252.85 254.00 -1.00 88 201 +44 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 597 9,204 -21  
Sugar #11(ICE) Weekly Monthly
Jul23 230503 25.08 25.44 24.88 25.17 +0.03 59,473 415,806 -2,870 Hover/Click
Oct23 230503 24.78 25.09 24.57 24.84 +0.01 30,555 227,107 +3,507 Hover/Click
Mar24 230503 24.42 24.66 24.17 24.47 +0.02 10,821 145,521 +151 Hover/Click
May24 230503 22.80 23.01 22.60 22.89 +0.05 3,857 49,697 +472 Hover/Click
Jul24 230503 21.91 22.04 21.69 21.95 +0.04 2,739 46,811 +601 Hover/Click
Oct24 230503 21.23 21.29 21.00 21.23 +0.01 1,331 32,165 -31 Hover/Click
Mar25 230503 20.76 20.87 20.63 20.82 -0.03 420 19,946 -35 Hover/Click
May25 230503 19.55 19.67 19.42 19.63 -0.01 37 6,128 -5 Hover/Click
Total Volume and Open Interest 109,264 952,561 +1,794  
London Cocoa(LCE) Weekly Monthly
May23 230503 2194 2195 2168 2171 -22 1,825 27,262 -11,846 Hover/Click
Jul23 230503 2204 2205 2176 2179 -23 5,120 85,798 -577 Hover/Click
Sep23 230503 2188 2189 2165 2167 -21 2,557 51,811 +1,590 Hover/Click
Dec23 230503 2140 2144 2124 2127 -15 1,696 57,250 +405 Hover/Click
Mar24 230503 2093 2093 2072 2075 -11 2,388 62,633 +1,336 Hover/Click
May24 230503 2073 2078 2061 2064 -10 719 14,152 -10 Hover/Click
Jul24 230503 2065 2067 2051 2054 -10 85 7,091 +9 Hover/Click
Total Volume and Open Interest 14,562 313,808 -9,009  
London Sugar(LCE) Weekly Monthly
Aug23 230503 695.00 696.10 685.70 687.60 -6.00 12,679 37,876 -798 Hover/Click
Oct23 230503 681.60 684.30 675.60 677.80 -3.20 8,966 19,421 -38 Hover/Click
Dec23 230503 670.50 672.70 664.50 668.40 -2.10 4,435 11,154 +29 Hover/Click
Mar24 230503 661.10 664.60 656.10 660.70 -1.20 3,037 7,072 +458 Hover/Click
May24 230503 639.50 647.30 639.40 644.50 +0.90 627 2,931 +71 Hover/Click
Total Volume and Open Interest 30,071 81,369 -227  
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 11,475 90,764 +12 Hover/Click
Oct23 230503 79.51 79.51 79.51 79.51 -1.64 1 21 -1 Hover/Click
Dec23 230503 80.83 80.83 78.77 79.04 -1.45 5,346 60,189 +109 Hover/Click
Mar24 230503 80.65 80.65 78.91 79.07 -1.34 1,308 9,325 -46 Hover/Click
May24 230503 80.35 80.37 79.01 79.17 -1.22 444 3,671 +81 Hover/Click
Total Volume and Open Interest 18,747 172,118 +250  
Lumber(CME) Weekly Monthly
May23 230503 338.1 351.6 338.1 344.0 +3.0 127 548 -29  
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 230503 71.56 71.79 67.95 68.60 -3.06 215,017 336,158 -576 Hover/Click
Jul23 230503 71.43 71.67 67.90 68.55 -3.00 64,056 257,548 +3,696 Hover/Click
Aug23 230503 71.14 71.38 67.73 68.37 -2.90 35,467 189,031 +2,795 Hover/Click
Sep23 230503 70.74 70.97 67.46 68.08 -2.77 27,433 165,508 -2,371 Hover/Click
Oct23 230503 70.31 70.47 67.16 67.75 -2.64 18,643 127,664 +2,155 Hover/Click
Nov23 230503 69.86 70.06 66.87 67.44 -2.52 12,759 66,498 -697 Hover/Click
Dec23 230503 69.47 69.71 66.63 67.16 -2.43 31,913 204,662 -1,632 Hover/Click
Jan24 230503 69.18 69.30 66.45 66.89 -2.34 2,203 32,576 -28 Hover/Click
Feb24 230503 68.78 69.00 66.31 66.64 -2.26 1,523 24,161 +15 Hover/Click
Mar24 230503 68.48 68.61 66.05 66.41 -2.19 4,375 37,094 -372 Hover/Click
Apr24 230503 68.22 68.22 66.08 66.20 -2.13 867 22,040 +117 Hover/Click
May24 230503 66.20 66.29 65.68 66.01 -2.08 1,806 15,887 -278 Hover/Click
Jun24 230503 67.81 68.03 65.47 65.84 -2.05 10,091 88,171 +377 Hover/Click
Jul24 230503 66.92 66.92 65.64 65.64 -2.01 1,625 12,854 -123 Hover/Click
Aug24 230503 65.44 65.52 65.25 65.45 -1.97 1,026 11,022 +435 Hover/Click
Sep24 230503 66.41 66.51 65.19 65.26 -1.95 675 34,929 +147 Hover/Click
Total Volume and Open Interest 443,900 1,886,091 +4,322  
e-miNY Crude Oil(NYM)
Jun23 230503 71.550 71.800 67.975 68.600 -3.050 11,842 3,356 +283  
Jul23 230503 71.400 71.650 67.900 68.550 -3.000 506 1,300 +41  
Aug23 230503 71.150 71.350 67.775 68.375 -2.900 21 98 +5  
Sep23 230503 70.800 70.925 67.475 68.075 -2.775 25 65 +2  
Oct23 230503 69.750 70.450 67.175 67.750 -2.650 4 7 +2  
Nov23 230503 68.575 68.800 67.300 67.450 -2.500 6 19 +0  
Dec23 230503 69.375 69.700 66.650 67.150 -2.450 66 383 +29  
Jan24 230503 68.500 68.500 66.850 66.900 -2.325 0 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 12,475 5,329 +363  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230503 229.50 229.79 220.46 223.23 -5.69 41,467 88,236 -2,364 Hover/Click
Jul23 230503 229.61 229.99 220.68 223.45 -5.70 22,272 37,108 +255 Hover/Click
Aug23 230503 230.25 230.64 221.49 224.12 -5.69 9,283 17,553 -264 Hover/Click
Sep23 230503 231.07 231.42 222.54 225.05 -5.73 8,282 24,933 +253 Hover/Click
Oct23 230503 231.90 232.22 223.51 225.95 -5.76 4,916 21,935 -5 Hover/Click
Nov23 230503 231.01 231.01 223.89 226.37 -5.71 5,512 14,498 +182 Hover/Click
Dec23 230503 232.25 232.42 223.89 226.38 -5.66 8,795 31,748 +314 Hover/Click
Jan24 230503 228.00 232.62 224.33 226.80 -5.57 2,743 9,030 +269 Hover/Click
Feb24 230503 231.00 232.57 224.85 226.88 -5.47 1,382 3,224 -145 Hover/Click
Mar24 230503 230.00 230.00 224.21 226.26 -5.31 1,505 5,512 +128 Hover/Click
Apr24 230503 224.99 225.32 222.52 224.70 -5.16 880 3,145 -52 Hover/Click
May24 230503 223.41 224.25 222.00 223.74 -5.16 306 2,056 +18 Hover/Click
Jun24 230503 223.42 223.69 220.78 222.83 -5.15 1,240 6,174 +259 Hover/Click
Jul24 230503 226.00 226.00 220.09 222.64 -5.12 48 705 +5 Hover/Click
Total Volume and Open Interest 108,846 279,020 -1,149  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230503 243.40 243.71 230.39 232.21 -11.36 58,592 102,841 -1,984 Hover/Click
Jul23 230503 238.68 239.26 226.74 228.50 -10.53 35,626 56,101 +716 Hover/Click
Aug23 230503 233.86 234.47 222.92 224.63 -9.77 14,616 25,676 +770 Hover/Click
Sep23 230503 229.25 229.69 218.70 220.36 -9.27 14,458 33,480 -124 Hover/Click
Oct23 230503 212.92 213.17 203.25 204.76 -8.60 4,594 23,008 -39 Hover/Click
Nov23 230503 206.88 206.88 198.72 200.24 -8.23 2,701 15,023 +107 Hover/Click
Dec23 230503 205.00 205.24 195.97 197.41 -8.02 3,839 18,062 +163 Hover/Click
Jan24 230503 200.00 200.23 195.90 196.64 -7.76 607 11,280 +22 Hover/Click
Feb24 230503 198.48 199.50 196.30 196.85 -7.56 147 1,536 +5 Hover/Click
Mar24 230503 202.00 202.00 197.30 197.84 -7.41 118 1,355 +9 Hover/Click
Total Volume and Open Interest 135,829 293,245 -304  
e-miNY RBOB Gasoline(NYM)
Jun23 230503 232.21 232.21 232.21 232.21 -11.36 1 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 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230503 2.224 2.241 2.103 2.170 -0.044 108,993 204,066 +1,802 Hover/Click
Jul23 230503 2.428 2.443 2.312 2.360 -0.057 56,176 270,346 -450 Hover/Click
Aug23 230503 2.500 2.520 2.392 2.436 -0.059 13,472 69,910 +324 Hover/Click
Sep23 230503 2.489 2.506 2.376 2.422 -0.058 15,190 125,233 -254 Hover/Click
Oct23 230503 2.598 2.612 2.495 2.540 -0.048 19,463 109,717 +141 Hover/Click
Nov23 230503 3.068 3.083 2.970 3.004 -0.050 7,591 51,535 +258 Hover/Click
Dec23 230503 3.555 3.560 3.458 3.491 -0.043 3,912 40,780 -309 Hover/Click
Jan24 230503 3.808 3.809 3.709 3.743 -0.038 8,970 83,140 -462 Hover/Click
Feb24 230503 3.698 3.709 3.617 3.651 -0.034 2,127 28,294 +83 Hover/Click
Mar24 230503 3.393 3.397 3.310 3.346 -0.032 4,139 47,864 -75 Hover/Click
Apr24 230503 3.115 3.116 3.033 3.069 -0.030 4,804 52,346 +320 Hover/Click
May24 230503 3.118 3.119 3.036 3.069 -0.032 2,113 25,148 +188 Hover/Click
Jun24 230503 3.265 3.265 3.186 3.221 -0.029 1,346 8,270 +50 Hover/Click
Jul24 230503 3.406 3.406 3.332 3.366 -0.026 562 7,188 +12 Hover/Click
Aug24 230503 3.448 3.448 3.375 3.409 -0.025 254 8,422 -16 Hover/Click
Sep24 230503 3.395 3.398 3.338 3.368 -0.028 227 6,998 -22 Hover/Click
Total Volume and Open Interest 251,766 1,305,380 +1,690  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230503 75.31 75.58 71.70 72.33 -2.99 437,402 558,955 +0 Hover/Click
Aug23 230503 75.02 75.28 71.56 72.18 -2.86 218,474 300,227 +0 Hover/Click
Sep23 230503 74.64 74.91 71.33 71.93 -2.75 137,240 207,931 +0 Hover/Click
Oct23 230503 74.21 74.51 71.08 71.65 -2.64 67,650 122,102 +0 Hover/Click
Nov23 230503 73.84 74.12 70.87 71.40 -2.53 38,601 98,532 +0 Hover/Click
Dec23 230503 73.48 73.79 70.63 71.15 -2.43 134,123 256,771 +0 Hover/Click
Jan24 230503 73.22 73.41 70.45 70.92 -2.35 10,636 49,265 +0 Hover/Click
Feb24 230503 72.84 73.09 70.26 70.70 -2.29 6,268 54,238 +0 Hover/Click
Mar24 230503 72.71 72.89 70.10 70.52 -2.23 14,899 51,882 +0 Hover/Click
Apr24 230503 72.38 72.65 69.95 70.33 -2.19 2,287 20,239 +0 Hover/Click
May24 230503 72.25 72.34 69.81 70.16 -2.15 1,723 14,269 +0 Hover/Click
Jun24 230503 72.02 72.29 69.67 70.02 -2.10 21,952 78,394 +0 Hover/Click
Jul24 230503 69.84 69.84 69.84 69.84 -2.07 1,132 13,581 +0 Hover/Click
Aug24 230503 69.69 69.69 69.69 69.69 -2.03 828 11,146 +0 Hover/Click
Total Volume and Open Interest 1,145,701 2,130,854 +0  
Gas Oil(ICE) Weekly Monthly
May23 230503 663.50 665.00 633.75 636.75 -24.25 27,466 82,678 +0 Hover/Click
Jun23 230503 663.00 664.75 634.00 637.25 -23.50 77,137 149,175 +0 Hover/Click
Jul23 230503 663.50 665.50 635.75 638.75 -23.25 38,992 68,150 +0 Hover/Click
Aug23 230503 665.75 667.50 638.75 641.50 -23.00 17,601 37,274 +0 Hover/Click
Sep23 230503 667.00 670.00 642.00 644.75 -22.50 22,281 44,195 +0 Hover/Click
Oct23 230503 670.75 673.25 646.00 648.50 -22.25 11,779 35,876 +0 Hover/Click
Nov23 230503 670.25 670.25 645.75 648.00 -22.00 6,286 26,530 +0 Hover/Click
Dec23 230503 666.25 668.00 642.75 645.00 -21.75 30,931 70,008 +0 Hover/Click
Jan24 230503 666.00 666.50 644.00 645.25 -21.50 4,121 18,009 +0 Hover/Click
Feb24 230503 665.50 666.00 644.75 645.25 -21.00 4,321 11,913 +0 Hover/Click
Total Volume and Open Interest 261,488 630,244 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230503 71.61 71.79 67.97 68.60 -3.06 35,010 83,143 +0 Hover/Click
Jul23 230503 71.48 71.67 67.92 68.55 -3.00 51,670 69,119 +0 Hover/Click
Aug23 230503 71.20 71.38 67.77 68.37 -2.90 48,305 35,866 +0 Hover/Click
Sep23 230503 70.72 70.81 67.49 68.08 -2.77 32,478 46,289 +0 Hover/Click
Oct23 230503 69.55 69.55 67.19 67.75 -2.64 15,571 19,850 +0 Hover/Click
Nov23 230503 69.15 69.15 67.04 67.44 -2.52 4,904 10,220 +0 Hover/Click
Dec23 230503 69.63 69.63 66.68 67.16 -2.43 13,681 77,776 +0 Hover/Click
Jan24 230503 68.46 68.46 66.89 66.89 -2.34 696 8,604 +0 Hover/Click
Feb24 230503 66.52 66.70 66.52 66.64 -2.26 2,070 5,408 +0 Hover/Click
Mar24 230503 67.89 67.89 66.03 66.41 -2.19 1,033 8,607 +0 Hover/Click
Apr24 230503 65.85 66.24 65.85 66.20 -2.13 1,483 3,324 +0 Hover/Click
May24 230503 67.18 67.18 65.68 66.01 -2.08 630 2,244 +0 Hover/Click
Jun24 230503 67.00 67.00 65.55 65.84 -2.05 3,580 21,371 +0 Hover/Click
Jul24 230503 65.64 65.64 65.64 65.64 -2.01 175 2,443 +0 Hover/Click
Aug24 230503 65.45 65.45 65.45 65.45 -1.97 102 1,298 +0 Hover/Click
Sep24 230503 65.26 65.26 65.26 65.26 -1.95 282 4,427 +0 Hover/Click
Total Volume and Open Interest 218,455 466,630 +0  
US Dollar Index(ICE) Weekly Monthly
Jun23 230503 101.650 101.700 100.835 101.115 -0.610 14,669 31,428 -1,844 Hover/Click
Sep23 230503 101.300 101.300 100.545 100.772 -0.610 119 782 +33 Hover/Click
Dec23 230503 100.588 100.588 100.588 100.588 -0.610 0 7 +0 Hover/Click
Total Volume and Open Interest 14,788 32,217 -1,811  
Australian Dollar(CME) Weekly Monthly
Jun23 230503 66.74 67.15 66.61 66.98 +0.23 57,532 176,802 -5,442 Hover/Click
Sep23 230503 66.92 67.33 66.83 67.20 +0.24 49 584 +5 Hover/Click
Dec23 230503 67.17 67.47 67.01 67.36 +0.28 2 93 +0 Hover/Click
Total Volume and Open Interest 57,649 178,011 -5,434  
British Pound(CME) Weekly Monthly
Jun23 230503 124.80 126.05 124.80 125.78 +0.97 71,288 222,482 -7,220 Hover/Click
Sep23 230503 124.97 126.14 124.97 125.92 +0.98 621 2,651 +459 Hover/Click
Dec23 230503 125.74 126.13 125.74 125.95 +0.99 32 8,779 +0 Hover/Click
Total Volume and Open Interest 71,959 234,853 -6,753  
Canadian Dollar(CME) Weekly Monthly
Jun23 230503 73.46 73.70 73.39 73.64 +0.16 51,390 161,856 +1,330 Hover/Click
Sep23 230503 73.59 73.81 73.52 73.77 +0.17 51 2,713 +8 Hover/Click
Dec23 230503 73.66 73.87 73.63 73.87 +0.17 9 1,275 +1 Hover/Click
Mar24 230503 73.94 73.96 73.71 73.94 +0.17 1 152 +1 Hover/Click
Total Volume and Open Interest 51,459 166,497 +1,345  
Japanese Yen(CME) Weekly Monthly
Jun23 230503 73.72 74.74 73.70 74.31 +0.67 142,451 193,407 +376 Hover/Click
Sep23 230503 74.76 75.76 74.72 75.35 +0.70 226 2,220 +38 Hover/Click
Dec23 230503 76.34 76.61 76.34 76.34 +0.69 1 214 -1 Hover/Click
Total Volume and Open Interest 142,822 199,229 +449  
Swiss Franc(CME) Weekly Monthly
Jun23 230503 112.58 113.84 112.58 113.51 +0.95 12,743 43,534 +182 Hover/Click
Sep23 230503 113.72 114.80 113.71 114.62 +0.96 6 449 +0 Hover/Click
Dec23 230503 114.90 115.70 114.90 115.61 +0.97 0 124 +0 Hover/Click
Total Volume and Open Interest 12,749 44,107 +182  
EuroFX(CME) Weekly Monthly
Jun23 230503 110.32 111.22 110.30 110.91 +0.60 122,625 760,296 -69 Hover/Click
Sep23 230503 110.90 111.71 110.90 111.41 +0.61 375 11,563 -102 Hover/Click
Dec23 230503 111.44 112.05 111.40 111.81 +0.62 202 2,366 +200 Hover/Click
Total Volume and Open Interest 123,220 778,774 +35  
Mexican Peso(CME) Weekly Monthly
Jun23 230503 551.25 555.88 550.63 554.75 +4.38 26,563 267,386 -559 Hover/Click
Sep23 230503 541.00 544.63 540.75 544.63 +4.13 10 691 +10 Hover/Click
Total Volume and Open Interest 26,573 268,102 -549  
Brazilian Real(CME) Weekly Monthly
Jun23 230503 196.55 199.60 196.55 199.35 +2.35 1,421 50,714 -106 Hover/Click
Jul23 230503 196.50 198.35 195.55 198.35 +2.45 17 71 +0  
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 1,438 50,787 -106  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230503 131~200 132~290 131~160 131~280 +0~140 308,559 1,192,831 +9,764 Hover/Click
Sep23 230503 131~270 132~280 131~240 132~030 +0~150 1,356 1,310 +468 Hover/Click
Dec23 230503 132~080 132~080 132~080 132~080 +0~150 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 230503 115~195 116~155 115~175 115~290 +0~110 1,019,434 4,376,093 +13,949 Hover/Click
Sep23 230503 116~120 117~095 116~115 116~235 +0~120 6,114 18,971 +4,008 Hover/Click
Dec23 230503 117~050 117~050 117~050 117~050 +0~120       Hover/Click
Total Volume and Open Interest 1,025,548 4,395,064 +17,957  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230503 110~034 110~274 110~020 110~106 +0~080 845,188 4,699,693 -3,142 Hover/Click
Sep23 230503 110~216 111~144 110~210 110~296 +0~084 3,183 15,989 +1,749 Hover/Click
Dec23 230503 111~136 111~136 111~136 111~136 +0~084       Hover/Click
Total Volume and Open Interest 848,371 4,715,682 -1,393  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230503 103~080 103~186 103~065 103~102 +0~024 386,527 2,749,167 +19,563 Hover/Click
Sep23 230503 103~270 104~082 103~270 103~312 +0~032 1,052 1,106 +995 Hover/Click
Dec23 230503 104~172 104~172 104~172 104~172 +0~032       Hover/Click
Total Volume and Open Interest 387,579 2,750,273 +20,558  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230503 95.280 95.305 95.270 95.285 -0.010 29,815 187,540 -3,019  
Sep23 230503 95.125 95.155 95.110 95.125 -0.020 28,793 148,719 +413  
Dec23 230503 95.225 95.260 95.200 95.215 -0.035 26,375 121,053 -54  
Mar24 230503 95.495 95.515 95.445 95.460 -0.035 19,894 103,773 +2,770  
Jun24 230503 95.745 95.800 95.720 95.740 -0.030 17,973 108,323 -1,118  
Sep24 230503 95.965 96.015 95.925 95.950 -0.030 17,769 87,412 -198  
Dec24 230503 96.080 96.135 96.045 96.075 -0.030 15,004 108,243 -332  
Mar25 230503 96.155 96.205 96.120 96.145 -0.025 12,149 58,280 -727  
Jun25 230503 96.195 96.255 96.175 96.195 -0.020 7,785 45,829 -217  
Sep25 230503 96.230 96.300 96.220 96.240 -0.020 5,232 31,804 +440  
Dec25 230503 96.275 96.345 96.265 96.285 -0.020 5,189 39,923 -1,105  
Mar26 230503 96.320 96.390 96.305 96.330 -0.020 3,827 38,313 -451  
Jun26 230503 96.360 96.420 96.345 96.365 -0.020 1,664 14,693 -217  
Sep26 230503 96.380 96.450 96.380 96.395 -0.025 1,687 15,949 -280  
Dec26 230503 96.430 96.485 96.410 96.430 -0.025 1,929 17,548 +86  
Mar27 230503 96.460 96.525 96.460 96.470 -0.025 1,196 17,846 +25  
Jun27 230503 96.495 96.555 96.495 96.500 -0.030 567 8,702 +26  
Sep27 230503 96.550 96.580 96.520 96.520 -0.035 311 3,286 +111  
Total Volume and Open Interest 202,966 1,310,582 -3,396  
Ultra T-Bond(CBOT)
Jun23 230503 140~29 142~13 140~21 141~01 +0~15 192,605 1,449,127 +9,706  
Sep23 230503 141~22 142~25 141~15 141~15 +0~15 86 225 +32  
Dec23 230503 141~15 141~15 141~15 141~15 +0~15        
Total Volume and Open Interest 192,691 1,449,352 +9,738  
Ultra 10-Yr T-Note(CBOT)
Jun23 230503 121~205 122~180 121~180 121~305 +0~115 274,283 1,629,466 +4,758  
Sep23 230503 123~090 123~130 122~265 122~265 +0~115 0 6 +0  
Dec23 230503 122~195 122~195 122~195 122~195 +0~115        
Total Volume and Open Interest 274,283 1,629,472 +4,758  
30 Day Federal Funds(CBOT)
May23 230503 94.978 94.980 94.950 94.952 -0.025 75,155 381,532 +1,671  
Jun23 230503 94.950 94.965 94.905 94.915 -0.045 46,987 172,996 +13,361  
Jul23 230503 94.975 94.985 94.905 94.915 -0.065 69,936 286,378 +14,733  
Aug23 230503 95.035 95.085 94.980 94.995 -0.050 40,472 273,493 +2,763  
Sep23 230503 95.095 95.145 95.030 95.050 -0.040 8,380 41,518 -448  
Oct23 230503 95.185 95.265 95.130 95.155 -0.020 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 230503 148.45 148.84 148.45 148.67 +0.18 2,151 17,087 +172 Hover/Click
Sep23 230503 147.88 147.88 147.88 147.88 +0.18       Hover/Click
Dec23 230503 147.78 147.78 147.78 147.78 +0.18       Hover/Click
Total Volume and Open Interest 2,151 17,087 +172  
Euro-Buxl(EUREX)
Jun23 230503 141.08 141.82 139.72 141.14 +0.24 92,633 217,293 +6,712  
Sep23 230503 140.84 140.84 140.84 140.84 +0.24 0 8 -2  
Dec23 230503 140.14 140.14 140.14 140.14 +0.24 6 6 +6  
Total Volume and Open Interest 92,639 217,307 +6,716  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230503 136.26 136.70 135.91 136.30 +0.06 970,731 1,313,374 +89,559 Hover/Click
Sep23 230503 135.41 135.88 135.23 135.56 +0.02 413 1,135 +258 Hover/Click
Dec23 230503 135.10 135.10 135.10 135.10 +0.06 0 10 +10 Hover/Click
Total Volume and Open Interest 971,144 1,314,519 +89,827  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230503 118.33 118.54 118.11 118.29 -0.03 696,124 1,437,999 +27,217 Hover/Click
Sep23 230503 117.58 117.58 117.58 117.58 -0.07 69 156 +68 Hover/Click
Dec23 230503 119.36 119.36 119.36 119.36 -0.03       Hover/Click
Total Volume and Open Interest 696,193 1,438,155 +27,285  
Euro-Schatz(EUREX)
Jun23 230503 105.79 105.84 105.69 105.75 -0.06 687,591 1,742,336 +109,866  
Sep23 230503 105.96 105.96 105.96 105.96 -0.06 2 6 +2  
Dec23 230503 105.75 105.75 105.75 105.75 -0.06        
Total Volume and Open Interest 687,593 1,742,342 +109,868  
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 -0.035 106 69 -61  
Dec23 230503 96.380 96.380 96.360 96.360 -0.020 0 28 +0  
Total Volume and Open Interest 147 437 -61  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230503 102~02 102~15 101~19 101~24 -0~08 186,332 465,719 +2,312 Hover/Click
Sep23 230503 101~14 101~14 101~14 101~14 -0~08 1 40 +0 Hover/Click
Total Volume and Open Interest 186,333 465,759 +2,312  
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 230503 96.445 96.470 96.425 96.445 -0.025 143,135 510,190 -3,432  
Sep23 230503 96.270 96.285 96.220 96.250 -0.030 149,395 596,746 -1,094  
Dec23 230503 96.370 96.400 96.320 96.365 -0.015 125,387 380,980 -1,072  
Total Volume and Open Interest 943,763 3,399,006 -13,398  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230503 96.06 96.14 96.05 96.09 +0.03 26,497 200,466 +4,948  
Sep23 230503 95.98 96.09 95.97 96.05 +0.07 11,352 130,144 -306  
Dec23 230503 96.03 96.14 96.00 96.10 +0.07 14,372 162,765 +1,463  
Mar24 230503 96.15 96.27 96.11 96.23 +0.07 14,258 106,372 -164  
Jun24 230503 96.28 96.40 96.25 96.36 +0.08 8,247 98,214 -1,048  
Sep24 230503 96.40 96.52 96.37 96.48 +0.08 4,389 80,486 -1,812  
Dec24 230503 96.50 96.62 96.48 96.58 +0.08 4,519 49,784 -2,225  
Mar25 230503 96.58 96.69 96.55 96.66 +0.09 3,288 31,756 +1,692  
Jun25 230503 96.65 96.76 96.64 96.72 +0.08 45 1,989 +2  
Sep25 230503 96.77 96.77 96.77 96.77 +0.08 135 358 -73  
Total Volume and Open Interest 87,132 862,719 +2,458  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230503 96.56 96.66 96.53 96.59 +0.03 140,843 1,072,866 -13,929  
Sep23 230503 96.59 96.59 96.59 96.59 +0.03        
Total Volume and Open Interest 140,843 1,072,866 -13,929  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230503 96.84 96.95 96.81 96.89 +0.06 130,113 706,587 -8,885  
Sep23 230503 96.89 96.89 96.89 96.89 +0.06        
Total Volume and Open Interest 130,113 706,587 -8,885  
Gold(CMX) Weekly Monthly
Jun23 230503 2026.4 2050.0 2016.0 2037.0 +13.7 173,016 374,258 +1,211 Hover/Click
Aug23 230503 2045.0 2069.0 2035.4 2056.2 +13.7 8,103 63,019 +4,014 Hover/Click
Oct23 230503 2063.5 2086.4 2058.4 2075.1 +13.7 123 10,259 +18 Hover/Click
Dec23 230503 2081.6 2105.5 2075.2 2093.5 +13.9 882 26,788 +69 Hover/Click
Feb24 230503 2100.2 2119.7 2090.3 2110.8 +14.1 109 4,007 +51 Hover/Click
Apr24 230503 2127.1 2127.1 2127.1 2127.1 +14.1 31 1,285 +0 Hover/Click
Jun24 230503 2130.0 2142.2 2128.8 2142.2 +14.1 0 676 +0 Hover/Click
Aug24 230503 2150.1 2156.3 2150.1 2156.3 +14.0 0 59 +0 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 0 458 +0 Hover/Click
Feb25 230503 2197.9 2197.9 2197.9 2197.9 +14.0       Hover/Click
Total Volume and Open Interest 183,027 481,534 +5,717  
Silver(CMX) Weekly Monthly
May23 230503 2542.5 2559.5 2519.0 2547.6 +7.2 452 913 -697 Hover/Click
Jul23 230503 2565.0 2591.0 2535.5 2568.1 +6.2 75,568 120,704 +1,945 Hover/Click
Sep23 230503 2583.5 2611.5 2558.0 2589.2 +6.2 1,732 11,458 +168 Hover/Click
Dec23 230503 2615.0 2641.5 2596.5 2620.4 +5.2 639 6,166 +118 Hover/Click
Mar24 230503 2646.5 2665.5 2629.5 2651.1 +4.7 99 1,236 -21 Hover/Click
May24 230503 2672.8 2672.8 2672.8 2672.8 +5.1 32 278 +12 Hover/Click
Jul24 230503 2690.3 2690.3 2690.3 2690.3 +5.1 0 6 +0 Hover/Click
Total Volume and Open Interest 78,913 141,795 +1,542  
Platinum(NYMEX) Weekly Monthly
Jul23 230503 1074.7 1085.5 1057.2 1061.8 -16.5 15,091 68,269 +192 Hover/Click
Oct23 230503 1080.5 1089.3 1063.5 1067.5 -16.4 257 4,693 +31 Hover/Click
Jan24 230503 1089.0 1091.2 1071.2 1071.2 -16.5 35 339 -6 Hover/Click
Apr24 230503 1095.0 1095.0 1075.4 1075.4 -16.7 8 23 +1 Hover/Click
Total Volume and Open Interest 15,391 73,325 +218  
Palladium(NYMEX) Weekly Monthly
Jun23 230503 1422.50 1442.50 1405.00 1416.80 -4.20 1,728 10,134 +267 Hover/Click
Sep23 230503 1440.00 1456.50 1425.50 1432.70 -5.00 349 2,657 +84 Hover/Click
Dec23 230503 1446.10 1446.10 1446.10 1446.10 -5.50 0 78 +0 Hover/Click
Total Volume and Open Interest 2,077 12,872 +351  
Copper(CMX) Weekly Monthly
May23 230503 383.00 384.50 382.15 383.15 -1.65 897 3,451 -350 Hover/Click
Jul23 230503 386.85 387.20 383.00 384.50 -1.75 59,057 120,123 -2,308 Hover/Click
Sep23 230503 387.40 387.95 384.00 385.35 -1.75 5,037 29,379 -78 Hover/Click
Dec23 230503 387.85 388.65 385.20 386.30 -1.75 2,474 25,545 +243 Hover/Click
Mar24 230503 388.20 388.60 385.90 386.95 -1.65 457 7,098 +11 Hover/Click
Total Volume and Open Interest 68,533 194,111 -2,485  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230503 33752 33917 33400 33492 -280 109,767 99,217 +1,558 Hover/Click
Sep23 230503 34042 34163 33675 33758 -280 212 857 +123 Hover/Click
Dec23 230503 33904 34283 33904 33904 -293 14 28 +10 Hover/Click
Mar24 230503 34091 34091 34091 34091 -283 0 1 +0 Hover/Click
Total Volume and Open Interest 109,993 100,103 +1,691  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230503 4133.25 4167.00 4095.00 4107.50 -29.25 1,240,490 2,264,890 -15,601 Hover/Click
Sep23 230503 4171.00 4205.00 4132.25 4144.25 -30.00 2,418 22,479 +915 Hover/Click
Dec23 230503 4218.25 4240.00 4169.50 4179.00 -31.25 78 3,791 +9 Hover/Click
Mar24 230503 4211.25 4265.75 4211.25 4211.25 -33.00 39 54 +2 Hover/Click
Total Volume and Open Interest 1,243,025 2,293,807 -14,675  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230503 13162.00 13314.00 13080.00 13100.75 -83.75 487,908 254,439 -3,912 Hover/Click
Sep23 230503 13307.00 13455.75 13225.00 13244.50 -84.25 383 3,450 +55 Hover/Click
Dec23 230503 13466.00 13565.00 13379.75 13382.50 -84.00 2 209 +2 Hover/Click
Total Volume and Open Interest 488,293 258,219 -3,855  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230503 2461.30 2506.30 2449.60 2460.00 -2.30 11,337 38,228 +421 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 11,337 38,228 +421  
Volatility Index(CBOE)
May23 230503 19.35 20.08 18.78 19.95 +0.61 77,253 152,672 -5,014  
Jun23 230503 21.51 22.10 21.10 22.00 +0.53 49,217 119,634 +6,684  
Jul23 230503 23.00 23.45 22.68 23.40 +0.42 17,065 40,864 -1,085  
Aug23 230503 23.52 23.92 23.30 23.87 +0.37 8,582 26,397 +972  
Total Volume and Open Interest 162,973 386,803 +1,760  
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 +7.10 159,870 525,897 +2,251 Hover/Click
Sep23 230503 1752.00 1793.80 1748.00 1760.30 +7.60 390 3,469 +138 Hover/Click
Dec23 230503 1777.00 1802.40 1770.90 1777.00 +5.50 0 77 +61 Hover/Click
Total Volume and Open Interest 160,260 529,443 +2,450  
Nikkei 225(CME)
Jun23 230503 28810 28960 28655 28730 -110 3,167 12,619 +93  
Sep23 230503 28785 28905 28710 28785 -5 1 13 +1  
Total Volume and Open Interest 3,168 12,632 +94  
Nikkei 225(SGX) Weekly Monthly
Jun23 230503 29115 29175 28660 28875 -230 37,764 119,771 +3,199  
Sep23 230503 28600 28820 28600 28820 -230 13 362 +1  
Dec23 230503 28595 28595 28595 28595 -230 0 6,382 +0  
Total Volume and Open Interest 37,777 135,897 +3,200  
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 230503 28800 28940 28640 28715 -100 16,489 48,131 +1,084  
Sep23 230503 28655 28830 28620 28655 -90 10 32 -9  
Dec23 230503 28450 28450 28450 28450 -90        
Total Volume and Open Interest 16,501 48,163 +1,073  
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 55,803 239,967 -4,183  
Jun23 230503 7340.0 7364.0 7316.0 7332.0 +22.5 120 1,884 +43  
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 55,923 241,852 -4,140  
Hang Seng Index(HKFE) Weekly Monthly
May23 230503 19833 19866 19468 19591 -245 113,941 109,297 +1,824  
Jun23 230503 19781 19792 19405 19529 -248 1,253 10,701 +487  
Jul23 230503 19417 19417 19417 19417 -243 0 1 +0  
Total Volume and Open Interest 115,324 131,290 -11,282  
DAX(EUREX) Weekly Monthly
Jun23 230503 15868.0 15998.0 15851.0 15924.0 +106.0 71,464 83,397 +4,170  
Sep23 230503 16061.0 16061.0 16035.0 16059.0 +107.0 31 175 +17  
Dec23 230503 16161.0 16200.0 16161.0 16200.0 +112.0 0 3 +0  
Total Volume and Open Interest 71,495 83,575 +4,187  
Mini-DAX(EUREX)
Jun23 230503 15865.0 15998.0 15851.0 15924.0 +106.0 42,598 16,591 +2,136  
Sep23 230503 16050.0 16107.0 16049.0 16059.0 +107.0 34 72 +7  
Dec23 230503 16200.0 16200.0 16200.0 16200.0 +112.0        
Total Volume and Open Interest 42,632 16,663 +2,143  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230503 4272 4303 4266 4277 +19 977,077 3,741,797 +77,779  
Sep23 230503 4302 4320 4295 4303 +19 34 53,089 +4  
Dec23 230503 4328 4328 4328 4328 +18 0 57,833 +0  
Total Volume and Open Interest 977,111 3,855,325 +77,783  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230503 11443 11541 11426 11491 +88 27,079 132,278 -6,293  
Sep23 230503 11515 11526 11511 11526 +89 128 1,379 +39  
Dec23 230503 11565 11565 11565 11565 +88 10 705 -334  
Total Volume and Open Interest 27,217 134,362 -6,588  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230503 7793.00 7813.50 7754.50 7785.00 +16.00 82,946 600,684 +8,412  
Sep23 230503 7769.00 7796.50 7769.00 7796.50 +13.00 44 726 -2  
Dec23 230503 7847.50 7847.50 7847.50 7847.50 +12.00 30 72 +33  
Total Volume and Open Interest 83,020 601,482 +8,443  
SPI 200(SFE) Weekly Monthly
Jun23 230503 7282.0 7285.0 7161.0 7200.0 -70.0 39,608 252,500 -2,963  
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 39,608 253,069 -2,963  
FTSE MIB(ISE)
Jun23 230503 26595.00 26810.00 26560.00 26624.00 +199.00 19,267 98,293 +2,121  
Sep23 230503 26750.00 26825.00 26665.00 26709.00 +199.00 23 435 +14  
Dec23 230503 26754.00 26754.00 26754.00 26754.00 +162.00 0 4 +0  
Total Volume and Open Interest 19,290 98,732 +2,135  
KOSPI 200(KFE)
Jun23 230503 327.90 328.50 326.40 326.80 -3.20 289,890 317,799 +2,065  
Sep23 230503 329.55 329.85 328.00 328.25 -3.40 493 22,426 +97  
Dec23 230503 329.50 329.50 329.50 329.50 -3.50 20 28,547 +63  
Total Volume and Open Interest 290,405 391,709 +3,876  
GSCI(CME) Weekly Monthly
May23 230503 537.05 537.05 529.55 532.10 -11.10 0 581 -7  
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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!