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 Thu May 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230504 1448.00 1454.00 1438.75 1448.50 +0.50 733 1,129 -387 Hover/Click
Jul23 230504 1415.25 1423.50 1405.00 1417.75 +0.25 129,015 277,076 -2,781 Hover/Click
Aug23 230504 1360.00 1364.25 1347.75 1358.50 -3.25 16,627 32,794 +655 Hover/Click
Sep23 230504 1292.75 1293.50 1278.00 1287.75 -5.00 11,800 24,090 +2,163 Hover/Click
Nov23 230504 1272.00 1273.75 1258.25 1268.50 -3.75 57,153 183,684 -1,791 Hover/Click
Jan24 230504 1282.00 1283.50 1268.00 1278.25 -4.00 11,906 28,547 +60 Hover/Click
Mar24 230504 1284.25 1286.50 1271.50 1281.25 -5.25 11,059 26,837 +489 Hover/Click
May24 230504 1291.00 1291.25 1276.50 1285.75 -6.25 3,491 12,215 +629 Hover/Click
Jul24 230504 1295.00 1295.00 1280.50 1288.75 -6.75 2,029 5,669 +456 Hover/Click
Aug24 230504 1275.50 1276.50 1275.50 1276.50 -6.75 1 150 +1 Hover/Click
Sep24 230504 1246.50 1246.50 1246.50 1246.50 -7.25 0 344 +0 Hover/Click
Nov24 230504 1233.75 1237.50 1225.75 1232.25 -6.50 319 7,057 +91 Hover/Click
Jan25 230504 1233.50 1233.50 1233.50 1233.50 -6.00 0 53 +0 Hover/Click
Mar25 230504 1222.25 1222.25 1222.25 1222.25 -6.00 0 2 +0 Hover/Click
Total Volume and Open Interest 244,134 600,635 -416  
Soybean Meal(CBOT) Weekly Monthly
May23 230504 425.00 428.10 420.50 427.30 -0.50 453 1,359 -231 Hover/Click
Jul23 230504 424.00 426.30 418.00 424.60 -0.30 61,847 187,427 -1,657 Hover/Click
Aug23 230504 418.50 419.70 412.30 417.90 -0.70 14,853 37,122 +527 Hover/Click
Sep23 230504 409.30 410.20 402.70 407.50 -1.30 8,795 41,991 +876 Hover/Click
Oct23 230504 400.60 401.70 394.30 398.60 -1.50 4,699 25,002 +247 Hover/Click
Dec23 230504 398.80 399.80 392.30 396.50 -1.80 23,865 89,229 +1,446 Hover/Click
Jan24 230504 397.20 398.00 390.60 394.60 -1.90 4,952 26,717 +906 Hover/Click
Mar24 230504 392.10 393.10 386.50 389.60 -2.10 2,048 11,173 +75 Hover/Click
May24 230504 389.60 390.20 383.50 386.30 -2.40 1,039 4,910 +414 Hover/Click
Jul24 230504 389.00 390.00 383.40 385.50 -2.90 544 3,180 +17 Hover/Click
Total Volume and Open Interest 123,229 430,656 +2,643  
Soybean Oil(CBOT) Weekly Monthly
May23 230504 52.31 52.39 52.27 52.27 -0.10 29 905 +0 Hover/Click
Jul23 230504 52.40 53.29 52.18 52.48 -0.16 74,673 200,252 -1,635 Hover/Click
Aug23 230504 52.18 53.00 51.97 52.24 -0.16 16,196 47,946 +329 Hover/Click
Sep23 230504 51.89 52.64 51.63 51.90 -0.16 11,450 41,133 +361 Hover/Click
Oct23 230504 51.29 52.13 51.16 51.45 -0.14 6,495 24,122 +256 Hover/Click
Dec23 230504 51.20 51.79 50.85 51.17 -0.14 21,980 106,672 +2,276 Hover/Click
Jan24 230504 51.03 51.56 50.70 51.01 -0.13 3,822 18,551 +423 Hover/Click
Mar24 230504 50.85 51.38 50.56 50.84 -0.16 2,106 14,888 +362 Hover/Click
May24 230504 50.68 51.23 50.48 50.72 -0.17 788 8,364 +119 Hover/Click
Jul24 230504 51.02 51.17 50.47 50.67 -0.21 523 5,582 +60 Hover/Click
Total Volume and Open Interest 138,242 475,173 +2,626  
Canola(WCE) Weekly Monthly
May23 230504 764.1 764.1 764.1 764.1 -0.8 0 1,175 +0 Hover/Click
Jul23 230504 714.5 717.7 706.6 715.1 -0.8 12,762 135,770 -2,472 Hover/Click
Nov23 230504 689.0 696.3 678.8 693.2 +3.3 12,568 98,791 +1,707 Hover/Click
Jan24 230504 691.1 701.5 684.8 699.0 +3.6 489 11,213 -162 Hover/Click
Mar24 230504 695.4 706.1 695.4 703.3 +3.4 14 4,352 +0 Hover/Click
May24 230504 699.5 701.0 699.0 700.4 +1.6 0 256 +0 Hover/Click
Total Volume and Open Interest 25,833 251,730 -927  
Corn(CBOT) Weekly Monthly
May23 230504 642.25 649.50 637.50 646.50 +1.25 2,081 5,041 -1,579 Hover/Click
Jul23 230504 588.50 592.00 579.00 589.00 +0.50 170,044 540,419 -3,637 Hover/Click
Sep23 230504 531.75 534.75 524.50 529.50 -2.25 67,502 215,521 +2,735 Hover/Click
Dec23 230504 531.00 533.25 522.75 528.50 -2.00 91,177 345,682 +3,543 Hover/Click
Mar24 230504 540.00 543.25 533.25 538.25 -2.25 10,187 50,615 +1,162 Hover/Click
May24 230504 546.50 549.25 539.50 544.25 -2.25 4,344 19,703 -514 Hover/Click
Jul24 230504 550.00 552.50 542.75 547.25 -2.75 3,844 23,157 +820 Hover/Click
Sep24 230504 527.00 529.25 521.75 524.50 -3.25 336 4,359 +76 Hover/Click
Dec24 230504 519.00 523.50 515.00 517.75 -2.75 1,703 20,368 +449 Hover/Click
Mar25 230504 527.00 529.50 522.00 524.50 -3.00 26 384 +5 Hover/Click
Total Volume and Open Interest 351,336 1,227,035 +3,081  
Wheat(CBOT) Weekly Monthly
May23 230504 624.00 632.75 620.75 631.50 +5.25 352 308 -90 Hover/Click
Jul23 230504 642.00 650.75 629.25 645.00 +5.25 98,282 226,601 -2,904 Hover/Click
Sep23 230504 654.00 661.75 640.25 656.75 +6.00 25,169 60,946 -469 Hover/Click
Dec23 230504 670.00 678.25 656.50 673.75 +7.00 16,544 60,247 +984 Hover/Click
Mar24 230504 681.75 688.50 667.75 684.75 +6.75 7,904 14,952 +1,035 Hover/Click
May24 230504 687.75 693.25 673.75 690.25 +6.00 3,946 4,336 +200 Hover/Click
Total Volume and Open Interest 156,240 373,338 -296  
Wheat(KCBT) Weekly Monthly
May23 230504 843.25 848.00 843.25 845.00 +17.00 12 65 -7 Hover/Click
Jul23 230504 787.00 802.50 768.75 798.25 +13.25 40,506 104,391 +8 Hover/Click
Sep23 230504 779.50 795.75 762.75 791.50 +13.50 14,773 35,394 +1,084 Hover/Click
Dec23 230504 778.50 796.25 763.75 791.75 +13.25 10,677 35,027 -432 Hover/Click
Mar24 230504 782.50 796.00 765.75 792.25 +12.75 4,610 10,372 +894 Hover/Click
May24 230504 776.50 794.00 764.25 790.50 +12.50 1,561 3,106 +389 Hover/Click
Jul24 230504 764.75 776.00 750.50 775.25 +12.50 172 963 +44 Hover/Click
Total Volume and Open Interest 72,381 189,537 +1,993  
Wheat(MGE) Weekly Monthly
May23 230504 798.00 798.00 798.00 798.00 +9.50 1 119 -6 Hover/Click
Jul23 230504 803.25 815.75 788.75 812.00 +8.50 4,663 27,364 +147 Hover/Click
Sep23 230504 807.00 819.00 792.75 815.50 +8.50 1,881 17,476 +243 Hover/Click
Dec23 230504 816.25 825.25 800.75 822.25 +7.25 1,006 9,147 +209 Hover/Click
Mar24 230504 833.75 834.50 815.00 829.75 +6.50 134 1,434 -10 Hover/Click
May24 230504 829.00 829.00 829.00 829.00 +6.00 54 97 -2 Hover/Click
Total Volume and Open Interest 7,778 55,725 +590  
Oats(CBOT) Weekly Monthly
May23 230504 311.75 311.75 311.75 311.75 +12.50 33 28 +23 Hover/Click
Jul23 230504 311.50 322.25 310.25 319.00 +8.75 313 3,945 +108 Hover/Click
Sep23 230504 319.75 324.75 319.00 324.75 +7.50 2 380 +0 Hover/Click
Dec23 230504 335.00 336.50 332.75 335.75 +7.00 18 833 +10 Hover/Click
Total Volume and Open Interest 366 5,315 +141  
Rough Rice(CBOT) Weekly Monthly
May23 230504 17.77 17.80 17.77 17.78 +0.05 11 16 +3 Hover/Click
Jul23 230504 17.90 18.01 17.85 17.98 +0.05 668 3,225 -13 Hover/Click
Sep23 230504 15.41 15.46 15.40 15.44 +0.01 190 3,536 +42 Hover/Click
Nov23 230504 15.63 15.63 15.63 15.63 +0.01 140 540 +66 Hover/Click
Total Volume and Open Interest 1,010 7,347 +98  
Live Cattle(CME) Weekly Monthly
Jun23 230504 161.735 162.350 161.350 161.580 -0.070 36,754 132,859 -6,607 Hover/Click
Aug23 230504 159.550 160.150 159.250 159.435 -0.115 20,368 102,431 -930 Hover/Click
Oct23 230504 164.000 164.580 163.630 163.850 -0.150 11,216 47,798 +250 Hover/Click
Dec23 230504 168.535 169.050 168.300 168.550 +0.015 8,208 32,582 +366 Hover/Click
Feb24 230504 172.350 172.830 172.285 172.550 +0.100 3,332 12,267 +18 Hover/Click
Apr24 230504 175.500 176.000 175.450 175.800 +0.150 3,303 9,459 +512 Hover/Click
Total Volume and Open Interest 83,965 341,072 -6,208  
Feeder Cattle(CME) Weekly Monthly
May23 230504 203.700 204.500 203.435 203.650 +0.215 3,734 7,509 -1,035 Hover/Click
Aug23 230504 223.630 224.500 222.630 223.150 -0.385 9,047 30,957 -408 Hover/Click
Sep23 230504 226.900 227.685 225.950 226.685 -0.065 3,922 10,319 +108 Hover/Click
Oct23 230504 228.400 229.400 227.800 228.630 +0.095 2,633 4,556 +14 Hover/Click
Nov23 230504 229.435 229.800 228.350 229.235 +0.250 1,883 4,039 +137 Hover/Click
Jan24 230504 227.600 227.700 226.380 227.500 +0.500 1,092 2,183 +78 Hover/Click
Mar24 230504 227.050 227.250 226.330 227.050 +0.220 233 357 +68 Hover/Click
Total Volume and Open Interest 22,564 59,931 -1,029  
Lean Hogs(CME) Weekly Monthly
May23 230504 77.750 77.830 77.000 77.080 -1.070 1,004 4,268 -12  
Jun23 230504 87.480 88.200 86.900 87.150 -0.850 21,877 92,125 -2,196 Hover/Click
Jul23 230504 88.830 89.330 88.100 88.250 -1.080 11,369 37,186 +1,510 Hover/Click
Aug23 230504 90.000 90.480 89.430 89.550 -0.950 7,570 29,916 +632 Hover/Click
Oct23 230504 80.980 81.300 80.430 80.780 -0.470 5,311 32,719 -295 Hover/Click
Dec23 230504 77.650 77.900 77.130 77.500 -0.350 3,019 20,692 -212 Hover/Click
Feb24 230504 81.930 82.150 81.450 81.800 -0.530 1,384 9,311 +258 Hover/Click
Apr24 230504 85.430 85.780 85.100 85.380 -0.620 395 3,484 +137 Hover/Click
Total Volume and Open Interest 51,971 230,122 -157  
Class III Milk(CME) Weekly Monthly
May23 230504 16.77 16.80 16.65 16.68 -0.08 325 4,537 +7 Hover/Click
Jun23 230504 17.19 17.26 17.02 17.06 -0.02 430 5,841 +114 Hover/Click
Jul23 230504 17.91 17.94 17.73 17.77 -0.07 113 3,598 +23 Hover/Click
Aug23 230504 18.63 18.71 18.50 18.53 -0.04 18 1,725 +9 Hover/Click
Sep23 230504 19.18 19.18 19.12 19.16 +0.01 7 1,633 +1 Hover/Click
Oct23 230504 19.40 19.41 19.38 19.38 -0.02 21 1,210 +13 Hover/Click
Nov23 230504 19.40 19.41 19.40 19.40 unch 20 1,055 +9 Hover/Click
Dec23 230504 19.05 19.06 19.05 19.05 unch 14 881 +13 Hover/Click
Jan24 230504 18.73 18.73 18.72 18.73 +0.03 1 195 +1 Hover/Click
Feb24 230504 18.60 18.60 18.60 18.60 unch 1 204 +0 Hover/Click
Mar24 230504 18.55 18.55 18.55 18.55 +0.05 0 222 +0 Hover/Click
Apr24 230504 18.50 18.50 18.49 18.49 unch 0 76 +0 Hover/Click
May24 230504 18.50 18.50 18.49 18.49 unch 0 81 +0 Hover/Click
Total Volume and Open Interest 950 21,377 +190  
Cocoa(ICE) Weekly Monthly
May23 230504 3052 3052 3052 3052 +38 36 417 -15 Hover/Click
Jul23 230504 2867 2926 2862 2904 +34 21,335 135,609 -1,703 Hover/Click
Sep23 230504 2879 2932 2875 2915 +34 12,818 68,973 +420 Hover/Click
Dec23 230504 2879 2924 2872 2911 +32 5,688 67,159 +2,067 Hover/Click
Mar24 230504 2848 2891 2844 2879 +28 2,927 35,308 -223 Hover/Click
May24 230504 2842 2871 2834 2860 +23 438 6,468 -84 Hover/Click
Jul24 230504 2825 2853 2818 2843 +21 143 5,012 +19 Hover/Click
Total Volume and Open Interest 43,651 323,538 +642  
Coffee "C"(ICE) Weekly Monthly
May23 230504 188.00 188.00 184.50 186.40 -2.80 138 392 -39 Hover/Click
Jul23 230504 185.60 185.85 181.10 182.95 -2.55 20,699 84,491 -858 Hover/Click
Sep23 230504 183.15 183.25 178.55 180.50 -2.35 8,243 45,783 +651 Hover/Click
Dec23 230504 180.60 181.00 176.45 178.45 -2.15 5,037 32,880 +513 Hover/Click
Mar24 230504 180.65 180.65 176.30 178.30 -2.05 1,488 15,525 +29 Hover/Click
May24 230504 180.95 180.95 177.55 178.75 -1.90 431 7,618 +52 Hover/Click
Total Volume and Open Interest 36,387 196,149 +421  
Orange Juice(ICE) Weekly Monthly
May23 230504 275.60 275.60 269.25 271.00 -3.45 10 28 +0 Hover/Click
Jul23 230504 265.65 269.40 263.90 266.75 +1.90 292 8,026 -85 Hover/Click
Sep23 230504 260.55 261.30 258.40 260.65 +2.05 178 444 -66 Hover/Click
Nov23 230504 255.80 255.80 255.80 255.80 +1.80 141 340 +87 Hover/Click
Jan24 230504 250.00 250.00 249.15 249.15 +2.60 0 34 +0 Hover/Click
Mar24 230504 236.15 236.15 236.15 236.15 +2.60 0 1 +0 Hover/Click
Total Volume and Open Interest 621 8,876 -64  
Sugar #11(ICE) Weekly Monthly
Jul23 230504 25.17 25.66 24.95 25.52 +0.35 63,971 408,514 +789 Hover/Click
Oct23 230504 24.84 25.31 24.66 25.19 +0.35 35,886 227,637 +4,017 Hover/Click
Mar24 230504 24.48 24.94 24.32 24.82 +0.35 18,413 141,127 -1,581 Hover/Click
May24 230504 22.89 23.40 22.79 23.30 +0.41 7,434 52,032 +973 Hover/Click
Jul24 230504 21.95 22.48 21.88 22.39 +0.44 4,757 47,738 +520 Hover/Click
Oct24 230504 21.20 21.75 21.14 21.66 +0.43 2,504 32,696 +531 Hover/Click
Mar25 230504 20.74 21.28 20.71 21.23 +0.41 600 20,109 +172 Hover/Click
May25 230504 19.57 20.09 19.48 20.03 +0.40 299 6,405 +109 Hover/Click
Jul25 230504 18.78 19.23 18.70 19.22 +0.34 296 5,325 -33 Hover/Click
Total Volume and Open Interest 134,602 945,784 +5,734  
London Cocoa(LCE) Weekly Monthly
May23 230504 2170 2200 2166 2191 +20 2,723 14,167 -3,130 Hover/Click
Jul23 230504 2175 2209 2172 2200 +21 7,078 84,654 -400 Hover/Click
Sep23 230504 2167 2194 2160 2185 +18 4,169 52,095 -307 Hover/Click
Dec23 230504 2127 2150 2121 2144 +17 3,610 58,208 +847 Hover/Click
Mar24 230504 2071 2092 2069 2090 +15 3,461 65,040 +1,266 Hover/Click
May24 230504 2060 2076 2059 2075 +11 1,405 14,414 +308 Hover/Click
Jul24 230504 2050 2063 2049 2063 +9 1,178 7,945 +660 Hover/Click
Total Volume and Open Interest 24,327 305,640 -417  
London Sugar(LCE) Weekly Monthly
Aug23 230504 687.30 699.50 685.00 697.80 +10.20 5,979 37,207 -300 Hover/Click
Oct23 230504 677.60 688.50 674.00 686.50 +8.70 1,979 18,743 -207 Hover/Click
Dec23 230504 667.70 678.00 664.80 676.40 +8.00 1,159 11,257 +2 Hover/Click
Mar24 230504 661.90 670.30 657.60 668.40 +7.70 403 7,099 +12 Hover/Click
May24 230504 645.70 653.70 641.60 652.70 +8.20 82 2,903 +4 Hover/Click
Total Volume and Open Interest 9,650 80,178 -476  
Cotton(ICE) Weekly Monthly
May23 230504 79.99 79.99 79.99 79.99 +3.00 0 5 +0 Hover/Click
Jul23 230504 79.00 81.76 78.93 81.76 +3.00 16,392 91,595 +1,140 Hover/Click
Oct23 230504 82.16 82.16 82.16 82.16 +2.65 0 20 +0 Hover/Click
Dec23 230504 79.21 81.75 79.21 81.40 +2.36 7,143 62,940 +1,861 Hover/Click
Mar24 230504 79.45 81.67 79.45 81.16 +2.09 1,447 9,425 +129 Hover/Click
May24 230504 80.62 81.42 80.47 81.08 +1.91 643 3,853 +176 Hover/Click
Total Volume and Open Interest 25,894 176,222 +3,434  
Crude Oil(NYM) Weekly Monthly
Jun23 230504 68.16 69.84 63.57 68.56 -0.04 490,523 314,850 -22,512 Hover/Click
Jul23 230504 68.27 69.76 63.89 68.51 -0.04 188,011 267,196 +243 Hover/Click
Aug23 230504 67.94 69.53 63.71 68.32 -0.05 131,975 189,912 -7,149 Hover/Click
Sep23 230504 67.54 69.16 64.21 68.00 -0.08 93,938 138,714 -10,111 Hover/Click
Oct23 230504 67.12 68.73 64.58 67.62 -0.13 41,643 152,556 +10,362 Hover/Click
Nov23 230504 66.42 68.36 63.50 67.26 -0.18 28,676 59,692 -7,539 Hover/Click
Dec23 230504 66.65 68.00 63.00 66.93 -0.23 115,122 216,632 +8,193 Hover/Click
Jan24 230504 66.48 67.61 65.00 66.61 -0.28 11,291 31,574 -43 Hover/Click
Feb24 230504 66.25 67.36 65.23 66.32 -0.32 7,460 24,968 +760 Hover/Click
Mar24 230504 65.75 67.15 63.00 66.05 -0.36 14,647 34,751 -539 Hover/Click
Apr24 230504 66.77 66.77 65.71 65.81 -0.39 1,832 22,093 +57 Hover/Click
May24 230504 66.23 66.41 65.59 65.59 -0.42 1,539 16,096 -88 Hover/Click
Jun24 230504 65.20 66.57 62.65 65.40 -0.44 31,025 87,523 +24 Hover/Click
Jul24 230504 65.17 65.70 63.49 65.17 -0.47 711 12,986 +91 Hover/Click
Aug24 230504 64.95 64.95 62.66 64.95 -0.50 964 11,471 +410 Hover/Click
Sep24 230504 65.91 65.91 62.49 64.73 -0.53 2,061 35,209 +294 Hover/Click
Total Volume and Open Interest 1,228,193 1,881,061 -27,238  
e-miNY Crude Oil(NYM)
Jun23 230504 68.100 69.825 63.700 68.550 -0.050 23,752 4,495 +627  
Jul23 230504 67.550 69.725 64.175 68.500 -0.050 1,391 1,541 +141  
Aug23 230504 67.100 69.525 66.100 68.325 -0.050 142 149 +7  
Sep23 230504 67.600 69.150 63.600 68.000 -0.075 72 97 +22  
Oct23 230504 66.100 68.675 66.100 67.625 -0.125 19 19 +8  
Nov23 230504 67.350 67.900 66.900 67.250 -0.200 7 13 -1  
Dec23 230504 65.875 68.000 63.300 66.925 -0.225 113 467 +47  
Jan24 230504 66.300 67.300 64.400 66.600 -0.300 4 11 +1  
Feb24 230504 66.325 66.325 64.100 66.325 -0.325 2 13 +1  
Mar24 230504 66.050 66.050 66.000 66.050 -0.350 1 6 -1  
Total Volume and Open Interest 25,522 6,899 +858  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230504 221.02 226.95 215.00 223.87 +0.64 54,234 84,201 -1,669 Hover/Click
Jul23 230504 221.50 227.33 215.44 224.28 +0.83 27,376 39,623 +1,795 Hover/Click
Aug23 230504 221.80 227.88 216.18 225.01 +0.89 13,566 19,064 +298 Hover/Click
Sep23 230504 220.91 228.75 218.28 225.92 +0.87 11,755 28,767 +480 Hover/Click
Oct23 230504 223.09 229.43 221.74 226.73 +0.78 8,553 22,299 +20 Hover/Click
Nov23 230504 223.55 229.66 219.86 227.04 +0.67 6,490 13,642 -636 Hover/Click
Dec23 230504 224.00 229.68 219.90 226.94 +0.56 15,757 33,652 +1,111 Hover/Click
Jan24 230504 220.00 229.72 219.91 227.27 +0.47 4,404 9,958 +661 Hover/Click
Feb24 230504 220.00 229.66 220.00 227.28 +0.40 2,103 3,882 +311 Hover/Click
Mar24 230504 220.00 228.78 220.00 226.59 +0.33 3,133 5,954 +247 Hover/Click
Apr24 230504 224.42 226.91 223.17 225.01 +0.31 1,862 3,584 +125 Hover/Click
May24 230504 223.49 225.50 222.29 224.05 +0.31 793 2,242 +86 Hover/Click
Jun24 230504 219.09 225.09 218.35 223.14 +0.31 4,552 7,957 +837 Hover/Click
Jul24 230504 218.84 223.40 218.22 222.79 +0.15 112 757 +11 Hover/Click
Total Volume and Open Interest 156,681 289,086 +3,614  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230504 230.30 235.91 225.00 232.59 +0.38 68,848 96,103 -2,472 Hover/Click
Jul23 230504 227.34 232.00 221.32 228.98 +0.48 57,282 63,627 +5,131 Hover/Click
Aug23 230504 218.41 227.96 217.94 225.08 +0.45 32,696 27,059 +1,750 Hover/Click
Sep23 230504 217.55 223.43 215.00 220.86 +0.50 25,652 36,754 +2,152 Hover/Click
Oct23 230504 202.00 207.71 201.95 205.29 +0.53 12,964 25,232 +476 Hover/Click
Nov23 230504 197.46 202.94 197.46 200.41 +0.17 7,007 14,608 +233 Hover/Click
Dec23 230504 195.58 200.05 195.26 197.29 -0.12 7,840 19,465 +1,498 Hover/Click
Jan24 230504 197.86 198.50 194.80 196.33 -0.31 2,171 11,618 +284 Hover/Click
Feb24 230504 197.35 198.50 195.30 196.37 -0.48 1,070 1,538 -105 Hover/Click
Mar24 230504 198.34 199.50 192.69 197.14 -0.70 533 1,710 +165 Hover/Click
Total Volume and Open Interest 217,317 302,655 +9,151  
e-miNY RBOB Gasoline(NYM)
Jun23 230504 232.59 232.60 232.59 232.59 +0.38 0 2 +0  
Jul23 230504 228.98 228.98 228.98 228.98 +0.48 0 2 +0  
Aug23 230504 225.08 225.08 225.08 225.08 +0.45        
Sep23 230504 220.86 220.86 220.86 220.86 +0.50        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230504 2.157 2.189 2.081 2.101 -0.069 130,327 215,273 +2,731 Hover/Click
Jul23 230504 2.347 2.374 2.275 2.297 -0.063 71,921 279,827 +2,916 Hover/Click
Aug23 230504 2.417 2.451 2.359 2.375 -0.061 31,518 75,882 +4,073 Hover/Click
Sep23 230504 2.400 2.439 2.347 2.366 -0.056 29,012 130,960 +2,134 Hover/Click
Oct23 230504 2.518 2.556 2.468 2.490 -0.050 23,420 112,303 -2,038 Hover/Click
Nov23 230504 3.005 3.015 2.940 2.965 -0.039 9,412 51,565 +688 Hover/Click
Dec23 230504 3.485 3.502 3.431 3.453 -0.038 6,170 39,381 -1,034 Hover/Click
Jan24 230504 3.739 3.754 3.684 3.700 -0.043 12,704 83,517 +807 Hover/Click
Feb24 230504 3.657 3.664 3.597 3.610 -0.041 5,634 28,339 +227 Hover/Click
Mar24 230504 3.352 3.355 3.294 3.314 -0.032 5,348 48,152 -146 Hover/Click
Apr24 230504 3.075 3.079 3.014 3.046 -0.023 6,346 52,627 +242 Hover/Click
May24 230504 3.069 3.077 3.014 3.045 -0.024 2,666 24,417 -95 Hover/Click
Jun24 230504 3.220 3.220 3.167 3.196 -0.025 1,740 9,063 +236 Hover/Click
Jul24 230504 3.366 3.366 3.317 3.340 -0.026 1,246 7,549 +42 Hover/Click
Aug24 230504 3.409 3.409 3.359 3.381 -0.028 996 8,211 -201 Hover/Click
Sep24 230504 3.365 3.365 3.318 3.341 -0.027 1,011 7,182 -58 Hover/Click
Total Volume and Open Interest 345,782 1,340,919 +10,672  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230504 71.28 73.72 71.28 72.50 +0.17 469,620 526,174 -17,601 Hover/Click
Aug23 230504 71.31 73.52 71.20 72.32 +0.14 263,987 313,287 +6,903 Hover/Click
Sep23 230504 71.03 73.19 71.00 72.03 +0.10 190,877 219,409 +8,650 Hover/Click
Oct23 230504 71.00 72.83 70.76 71.71 +0.06 95,063 124,546 -1,248 Hover/Click
Nov23 230504 70.61 72.49 70.54 71.41 +0.01 72,586 99,193 -624 Hover/Click
Dec23 230504 70.50 72.18 70.25 71.12 -0.03 226,179 261,222 -1,355 Hover/Click
Jan24 230504 70.40 71.85 70.05 70.84 -0.08 35,606 50,940 +896 Hover/Click
Feb24 230504 70.23 71.62 69.86 70.57 -0.13 21,040 55,835 -449 Hover/Click
Mar24 230504 70.07 71.43 69.72 70.34 -0.18 25,935 55,284 +1,231 Hover/Click
Apr24 230504 69.90 71.23 69.56 70.12 -0.21 5,661 20,965 -88 Hover/Click
May24 230504 69.76 70.79 69.44 69.92 -0.24 3,483 17,073 +1,165 Hover/Click
Jun24 230504 69.65 70.89 69.35 69.75 -0.27 36,347 78,955 -25 Hover/Click
Jul24 230504 69.55 69.55 69.55 69.55 -0.29 1,349 14,549 +442 Hover/Click
Aug24 230504 69.95 69.95 69.32 69.38 -0.31 1,069 10,920 -192 Hover/Click
Total Volume and Open Interest 1,539,754 2,151,289 +2,457  
Gas Oil(ICE) Weekly Monthly
May23 230504 631.00 656.50 631.00 648.50 +11.75 35,225 57,365 -12,029 Hover/Click
Jun23 230504 633.50 656.00 630.75 647.75 +10.50 89,248 143,396 -3,669 Hover/Click
Jul23 230504 634.75 656.25 632.00 648.50 +9.75 42,525 69,098 -2,021 Hover/Click
Aug23 230504 640.00 658.50 634.75 650.75 +9.25 20,385 39,309 +1,586 Hover/Click
Sep23 230504 643.25 661.25 638.00 653.50 +8.75 21,209 46,500 +1,325 Hover/Click
Oct23 230504 644.50 664.00 641.75 656.75 +8.25 13,559 40,960 +2,191 Hover/Click
Nov23 230504 644.00 662.75 641.25 655.50 +7.50 8,339 28,159 +1,137 Hover/Click
Dec23 230504 641.00 658.75 638.25 651.75 +6.75 33,735 79,148 +4,038 Hover/Click
Jan24 230504 641.25 657.25 641.25 651.50 +6.25 4,805 18,093 -660 Hover/Click
Feb24 230504 650.50 655.75 644.50 651.25 +6.00 2,837 11,656 -629 Hover/Click
Total Volume and Open Interest 292,785 624,704 -6,596  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230504 67.36 69.83 67.32 68.56 -0.04 36,976 81,436 -1,061 Hover/Click
Jul23 230504 67.30 69.74 67.29 68.51 -0.04 56,340 66,118 +1,603 Hover/Click
Aug23 230504 67.15 69.51 67.14 68.32 -0.05 57,714 36,282 +1,585 Hover/Click
Sep23 230504 66.90 69.15 66.89 68.00 -0.08 44,448 49,228 +1,843 Hover/Click
Oct23 230504 66.61 68.72 66.61 67.62 -0.13 19,775 20,362 +10 Hover/Click
Nov23 230504 66.36 68.35 66.36 67.26 -0.18 6,498 10,632 +220 Hover/Click
Dec23 230504 66.15 67.99 66.14 66.93 -0.23 16,909 78,453 +12 Hover/Click
Jan24 230504 67.00 67.54 66.60 66.61 -0.28 1,188 8,443 -72 Hover/Click
Feb24 230504 67.21 67.21 66.32 66.32 -0.32 233 5,252 -108 Hover/Click
Mar24 230504 66.04 67.03 66.02 66.05 -0.36 793 8,178 +49 Hover/Click
Apr24 230504 65.81 65.81 65.81 65.81 -0.39 47 3,382 +23 Hover/Click
May24 230504 65.60 65.60 65.60 65.60 -0.41 99 2,303 +16 Hover/Click
Jun24 230504 65.47 65.93 65.40 65.40 -0.44 4,963 21,164 -470 Hover/Click
Jul24 230504 65.17 65.17 65.17 65.17 -0.47 145 2,591 +120 Hover/Click
Aug24 230504 64.95 64.95 64.95 64.95 -0.50 173 1,445 +147 Hover/Click
Sep24 230504 64.73 64.73 64.73 64.73 -0.53 280 4,533 +142 Hover/Click
Total Volume and Open Interest 251,853 469,258 +5,402  
US Dollar Index(ICE) Weekly Monthly
Jun23 230504 101.025 101.415 100.520 101.185 +0.070 17,190 31,359 -546 Hover/Click
Sep23 230504 100.685 101.020 100.340 100.860 +0.088 797 836 -26 Hover/Click
Dec23 230504 100.295 100.675 100.295 100.675 +0.088 0 7 +0 Hover/Click
Total Volume and Open Interest 17,987 32,202 -572  
Australian Dollar(CME) Weekly Monthly
Jun23 230504 66.82 67.17 66.51 67.07 +0.09 66,201 180,877 +1,381 Hover/Click
Sep23 230504 66.83 67.37 66.72 67.28 +0.08 15 611 +4 Hover/Click
Dec23 230504 67.05 67.51 66.92 67.44 +0.08 2 96 +2 Hover/Click
Total Volume and Open Interest 66,299 182,562 +1,333  
British Pound(CME) Weekly Monthly
Jun23 230504 125.79 126.17 125.61 125.92 +0.14 79,099 219,361 +292 Hover/Click
Sep23 230504 126.16 126.28 125.76 126.06 +0.14 137 2,684 +29 Hover/Click
Dec23 230504 126.16 126.19 125.76 126.06 +0.11 94 8,801 +22 Hover/Click
Total Volume and Open Interest 79,389 231,934 +332  
Canadian Dollar(CME) Weekly Monthly
Jun23 230504 73.53 74.04 73.43 73.94 +0.30 64,946 165,970 -263 Hover/Click
Sep23 230504 73.55 74.16 73.55 74.06 +0.29 529 2,804 -56 Hover/Click
Dec23 230504 73.75 74.16 73.67 74.14 +0.27 139 1,347 +69 Hover/Click
Mar24 230504 74.19 74.22 73.73 74.19 +0.25 0 152 +0 Hover/Click
Total Volume and Open Interest 65,776 170,797 -257  
Japanese Yen(CME) Weekly Monthly
Jun23 230504 74.75 75.40 74.63 75.05 +0.74 190,612 191,895 -5,291 Hover/Click
Sep23 230504 75.78 76.41 75.67 76.08 +0.73 288 2,205 -11 Hover/Click
Dec23 230504 77.06 77.34 77.06 77.06 +0.73 0 214 +0 Hover/Click
Total Volume and Open Interest 191,288 197,695 -5,301  
Swiss Franc(CME) Weekly Monthly
Jun23 230504 113.71 113.94 113.03 113.47 -0.04 21,161 43,115 +425 Hover/Click
Sep23 230504 114.90 114.99 114.18 114.57 -0.05 128 443 +6 Hover/Click
Dec23 230504 115.80 115.84 115.14 115.56 -0.05 19 141 +17 Hover/Click
Total Volume and Open Interest 21,313 43,704 +453  
EuroFX(CME) Weekly Monthly
Jun23 230504 110.94 111.20 110.15 110.44 -0.47 218,286 765,624 +5,234 Hover/Click
Sep23 230504 111.33 111.68 110.66 110.95 -0.46 2,649 12,736 +663 Hover/Click
Dec23 230504 111.77 112.01 111.04 111.31 -0.50 47 2,480 +28 Hover/Click
Total Volume and Open Interest 221,408 785,431 +5,973  
Mexican Peso(CME) Weekly Monthly
Jun23 230504 552.25 555.25 549.75 553.25 -1.50 47,908 259,809 +284 Hover/Click
Sep23 230504 543.63 544.88 540.75 543.38 -1.25 82 725 +40 Hover/Click
Total Volume and Open Interest 47,990 260,559 +324  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230504 62.2700 62.9800 62.0600 62.8600 +0.4800 27,893 39,254 +357 Hover/Click
Sep23 230504 62.6200 62.8700 62.1400 62.7900 +0.4700 5 13 +4 Hover/Click
Total Volume and Open Interest 27,898 39,271 +361  
Brazilian Real(CME) Weekly Monthly
Jun23 230504 198.95 200.05 197.60 199.25 -0.10 5,404 50,080 +96 Hover/Click
Jul23 230504 198.50 198.90 196.50 198.20 -0.15 54 76 +0  
Aug23 230504 197.20 197.20 197.20 197.20 unch        
Sep23 230504 196.05 196.05 196.05 196.05 -0.05 0 2 +0 Hover/Click
Total Volume and Open Interest 5,458 50,158 +96  
Bitcoin RR(CME) Weekly Monthly
May23 230504 29005 29525 28775 29015 +600 6,486 9,521 -101 Hover/Click
Jun23 230504 29280 29695 28945 29165 +600 424 2,626 -87 Hover/Click
Jul23 230504 29470 29790 29085 29285 +600 22 120 -7 Hover/Click
Aug23 230504 29390 29885 29390 29390 +600 1 11 +1 Hover/Click
Sep23 230504 29490 29945 29490 29490 +600 0 40 +0 Hover/Click
Total Volume and Open Interest 6,934 12,328 -193  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230504 132~300 133~000 131~140 132~040 +0~080 339,588 1,176,864 -7,131 Hover/Click
Sep23 230504 133~080 133~080 131~240 132~120 +0~090 1,747 2,638 +491 Hover/Click
Dec23 230504 132~170 132~200 132~170 132~170 +0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 341,335 1,179,503 -6,640  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230504 116~195 117~000 115~310 116~180 +0~210 1,531,941 4,401,028 +27,250 Hover/Click
Sep23 230504 117~155 117~260 116~255 117~130 +0~215 10,282 25,330 +2,435 Hover/Click
Dec23 230504 117~265 117~265 117~265 117~265 +0~215       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230504 110~300 111~112 110~154 111~000 +0~212 1,339,410 4,808,703 +69,843 Hover/Click
Sep23 230504 111~200 111~310 111~032 111~194 +0~216 18,285 37,328 +15,646 Hover/Click
Dec23 230504 112~034 112~034 112~034 112~034 +0~216       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230504 103~211 103~280 103~132 103~232 +0~130 648,690 2,827,652 +70,800 Hover/Click
Sep23 230504 104~111 104~180 104~026 104~140 +0~146 687 1,541 +416 Hover/Click
Dec23 230504 105~000 105~000 105~000 105~000 +0~146       Hover/Click
Total Volume and Open Interest 649,377 2,829,193 +71,216  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230504 95.295 95.365 95.285 95.330 +0.045 23,527 190,030 +2,180  
Sep23 230504 95.140 95.260 95.130 95.195 +0.070 32,457 149,885 +1,357  
Dec23 230504 95.240 95.380 95.220 95.310 +0.095 31,924 123,037 +866  
Mar24 230504 95.475 95.650 95.470 95.570 +0.110 25,279 103,966 +1,007  
Jun24 230504 95.760 95.940 95.745 95.850 +0.110 24,438 107,998 -668  
Sep24 230504 95.965 96.145 95.945 96.050 +0.100 28,431 87,103 +501  
Dec24 230504 96.090 96.250 96.060 96.160 +0.085 24,069 104,603 -42  
Mar25 230504 96.155 96.290 96.125 96.215 +0.070 22,010 59,736 +3,037  
Jun25 230504 96.210 96.315 96.175 96.250 +0.055 16,134 46,539 -67  
Sep25 230504 96.255 96.345 96.215 96.285 +0.045 14,888 34,400 +94  
Dec25 230504 96.300 96.370 96.255 96.320 +0.035 10,600 39,887 +561  
Mar26 230504 96.370 96.400 96.295 96.350 +0.020 12,337 39,621 +1,121  
Jun26 230504 96.410 96.420 96.330 96.375 +0.010 5,695 15,039 -110  
Sep26 230504 96.445 96.450 96.350 96.405 +0.010 4,779 15,029 -864  
Dec26 230504 96.480 96.480 96.385 96.435 +0.005 2,696 17,879 -244  
Mar27 230504 96.505 96.520 96.415 96.465 -0.005 1,825 17,862 -203  
Jun27 230504 96.540 96.545 96.445 96.485 -0.015 815 7,921 +22  
Sep27 230504 96.555 96.570 96.455 96.500 -0.020 382 3,179 -40  
Total Volume and Open Interest 294,358 1,316,360 +10,061  
Ultra T-Bond(CBOT)
Jun23 230504 142~08 142~18 140~07 140~29 -0~04 188,406 1,451,680 +1,861  
Sep23 230504 140~29 142~29 140~23 141~11 -0~04 63 245 +20  
Dec23 230504 141~11 141~11 141~11 141~11 -0~04        
Total Volume and Open Interest 188,469 1,451,925 +1,881  
Ultra 10-Yr T-Note(CBOT)
Jun23 230504 122~235 123~010 121~290 122~150 +0~165 342,945 1,640,219 +5,457  
Sep23 230504 123~150 124~020 122~300 123~165 +0~220 10 9 +2  
Dec23 230504 123~095 123~095 123~095 123~095 +0~220        
Total Volume and Open Interest 342,955 1,640,228 +5,459  
30 Day Federal Funds(CBOT)
May23 230504 94.965 94.973 94.955 94.963 +0.010 340,981 424,659 +33,868  
Jun23 230504 94.960 95.000 94.935 94.960 +0.045 75,379 187,749 +7,842  
Jul23 230504 94.975 95.055 94.955 95.000 +0.085 229,619 284,079 +1,971  
Aug23 230504 95.085 95.195 95.045 95.125 +0.130 155,736 267,608 -6,361  
Sep23 230504 95.155 95.275 95.105 95.195 +0.145 19,575 40,006 -1,597  
Oct23 230504 95.275 95.425 95.210 95.335 +0.180 60,367 126,520 +2,043  
Total Volume and Open Interest 966,183 1,524,844 +41,174  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230504 148.65 148.90 148.47 148.86 +0.19 172 16,851 -43 Hover/Click
Sep23 230504 148.07 148.07 148.07 148.07 +0.19 0 30 +0 Hover/Click
Dec23 230504 147.97 147.97 147.97 147.97 +0.19       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230504 140.82 141.72 138.52 141.28 +0.14 54,645 209,902 -5,960  
Sep23 230504 140.00 141.02 138.70 141.02 +0.18 0 8 +0  
Dec23 230504 140.28 140.28 140.28 140.28 +0.14 0 6 +0  
Total Volume and Open Interest 54,645 209,916 -5,960  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230504 136.61 137.22 135.62 136.96 +0.66 744,724 1,238,452 -45,947 Hover/Click
Sep23 230504 135.56 136.33 135.00 136.24 +0.68 394 1,175 +293 Hover/Click
Dec23 230504 135.76 135.76 135.76 135.76 +0.66 0 10 +0 Hover/Click
Total Volume and Open Interest 745,118 1,239,637 -45,654  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230504 118.56 119.12 118.18 118.93 +0.64 547,310 1,385,152 -61,459 Hover/Click
Sep23 230504 117.91 118.26 117.91 118.23 +0.65 416 619 +414 Hover/Click
Dec23 230504 120.00 120.00 120.00 120.00 +0.64       Hover/Click
Total Volume and Open Interest 547,726 1,385,771 -61,045  
Euro-Schatz(EUREX)
Jun23 230504 105.86 106.12 105.70 106.01 +0.26 512,450 1,676,695 -57,596  
Sep23 230504 106.24 106.24 106.24 106.24 +0.28 1 15 +1  
Dec23 230504 106.01 106.01 106.01 106.01 +0.26        
Total Volume and Open Interest 512,451 1,676,710 -57,595  
3-Mth Euribor(EUREX)
Jun23 230504 96.520 96.520 96.520 96.520 +0.075 0 70 +0  
Sep23 230504 96.365 96.365 96.365 96.365 +0.115 1 69 +0  
Dec23 230504 96.500 96.500 96.490 96.490 +0.130 1 29 +1  
Total Volume and Open Interest 2 418 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230504 101~26 102~10 101~00 101~27 +0~03 182,082 472,171 +6,436 Hover/Click
Sep23 230504 101~31 101~31 101~20 101~20 +0~06 0 31 +0 Hover/Click
Total Volume and Open Interest 182,082 472,202 +6,436  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230504 96.455 96.535 96.425 96.520 +0.075 161,032 495,176 -1,437  
Sep23 230504 96.270 96.395 96.230 96.360 +0.110 129,841 594,571 +1,453  
Dec23 230504 96.410 96.530 96.350 96.480 +0.115 119,894 383,832 +1,257  
Total Volume and Open Interest 992,059 3,394,906 +3,969  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230504 96.08 96.14 96.08 96.14 +0.05 51,103 209,183 -5,089  
Sep23 230504 96.05 96.17 96.05 96.17 +0.12 33,908 142,219 +2,702  
Dec23 230504 96.09 96.29 96.09 96.29 +0.19 21,146 162,582 -25  
Mar24 230504 96.22 96.45 96.22 96.44 +0.21 14,326 112,779 +2,810  
Jun24 230504 96.36 96.58 96.36 96.57 +0.21 11,899 99,736 +543  
Sep24 230504 96.49 96.70 96.48 96.70 +0.22 6,204 81,082 +577  
Dec24 230504 96.59 96.81 96.59 96.80 +0.22 2,962 49,532 -153  
Mar25 230504 96.66 96.87 96.65 96.86 +0.20 2,986 32,602 +604  
Jun25 230504 96.76 96.93 96.76 96.93 +0.21 152 2,071 +109  
Sep25 230504 96.97 96.97 96.97 96.97 +0.20 0 358 +0  
Total Volume and Open Interest 144,722 892,534 +2,082  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230504 96.61 96.71 96.60 96.70 +0.11 144,734 1,099,525 +14,019  
Sep23 230504 96.70 96.70 96.70 96.70 +0.11        
Total Volume and Open Interest 144,734 1,099,525 +14,019  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230504 96.90 97.05 96.89 97.04 +0.15 202,237 737,815 +10,479  
Sep23 230504 97.04 97.04 97.04 97.04 +0.15        
Total Volume and Open Interest 202,237 737,815 +10,479  
Gold(CMX) Weekly Monthly
Jun23 230504 2054.7 2085.4 2038.5 2055.7 +18.7 229,674 381,388 +2,780 Hover/Click
Aug23 230504 2071.0 2102.2 2058.0 2075.0 +18.8 15,252 74,479 +6,741 Hover/Click
Oct23 230504 2090.0 2112.0 2077.8 2093.9 +18.8 815 10,757 +281 Hover/Click
Dec23 230504 2116.2 2129.7 2094.9 2112.0 +18.5 3,210 28,655 +806 Hover/Click
Feb24 230504 2134.2 2140.3 2111.7 2128.8 +18.0 150 4,073 +47 Hover/Click
Apr24 230504 2137.0 2154.7 2137.0 2144.8 +17.7 118 1,332 +48 Hover/Click
Jun24 230504 2159.0 2159.0 2159.0 2159.0 +16.8 5 682 +3 Hover/Click
Aug24 230504 2172.9 2172.9 2172.9 2172.9 +16.6 3 62 +1 Hover/Click
Oct24 230504 2185.2 2185.2 2185.2 2185.2 +16.5 1 34 +1 Hover/Click
Dec24 230504 2196.6 2196.6 2196.6 2196.6 +14.6 3 451 -1 Hover/Click
Feb25 230504 2211.9 2211.9 2211.9 2211.9 +14.0       Hover/Click
Total Volume and Open Interest 250,847 504,204 +10,400  
Silver(CMX) Weekly Monthly
May23 230504 2575.5 2608.0 2558.0 2603.5 +55.9 256 860 -1 Hover/Click
Jul23 230504 2591.0 2636.0 2570.0 2622.7 +54.6 52,176 120,710 -517 Hover/Click
Sep23 230504 2612.0 2656.5 2592.0 2644.3 +55.1 1,628 12,148 +432 Hover/Click
Dec23 230504 2649.5 2688.5 2625.0 2676.4 +56.0 405 6,208 +16 Hover/Click
Mar24 230504 2665.0 2712.0 2662.5 2707.7 +56.6 92 1,184 -20 Hover/Click
May24 230504 2735.0 2736.5 2729.8 2729.8 +57.0 43 299 +4 Hover/Click
Jul24 230504 2747.3 2747.3 2747.3 2747.3 +57.0 3 10 +2 Hover/Click
Total Volume and Open Interest 54,772 142,490 -48  
Platinum(NYMEX) Weekly Monthly
Jul23 230504 1068.0 1073.8 1042.7 1050.3 -11.5 14,786 67,707 -765 Hover/Click
Oct23 230504 1069.5 1078.5 1049.7 1056.3 -11.2 550 4,801 +53 Hover/Click
Jan24 230504 1078.7 1078.7 1056.2 1060.3 -10.9 41 348 +7 Hover/Click
Apr24 230504 1064.5 1064.5 1064.5 1064.5 -10.9 3 28 -1 Hover/Click
Total Volume and Open Interest 15,380 72,885 -706  
Palladium(NYMEX) Weekly Monthly
Jun23 230504 1420.00 1453.00 1407.00 1441.60 +24.80 2,596 10,310 +98 Hover/Click
Sep23 230504 1440.00 1466.00 1422.50 1456.60 +23.90 533 3,089 +272 Hover/Click
Dec23 230504 1437.00 1470.20 1437.00 1470.20 +24.10 2 81 +2 Hover/Click
Total Volume and Open Interest 3,133 13,488 +372  
Copper(CMX) Weekly Monthly
May23 230504 388.35 388.35 382.40 385.00 +1.85 682 3,003 -179 Hover/Click
Jul23 230504 385.50 390.75 382.60 386.30 +1.80 51,296 121,511 +460 Hover/Click
Sep23 230504 386.10 391.45 383.60 387.25 +1.90 7,697 28,194 -601 Hover/Click
Dec23 230504 385.10 392.10 385.10 388.25 +1.95 5,362 27,339 +635 Hover/Click
Mar24 230504 387.90 392.00 385.90 388.95 +2.00 915 7,324 +164 Hover/Click
Total Volume and Open Interest 66,493 195,983 +521  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230504 33392 33562 33004 33196 -296 184,191 94,649 -1,553 Hover/Click
Sep23 230504 33628 33824 33259 33453 -305 214 853 -4 Hover/Click
Dec23 230504 33770 33941 33500 33609 -295 0 34 +0 Hover/Click
Mar24 230504 33803 33803 33803 33803 -288 0 1 +0 Hover/Click
Total Volume and Open Interest 184,405 95,537 -1,557  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230504 33405 33561 33004 33196 -296 134,114 29,577 -458 Hover/Click
Sep23 230504 33666 33818 33260 33453 -305 428 1,045 -54 Hover/Click
Dec23 230504 33711 33943 33600 33609 -295 1 53 -1 Hover/Click
Mar24 230504 33847 33847 33803 33803 -288 0 3 +0 Hover/Click
Total Volume and Open Interest 134,543 30,678 -513  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230504 4087.00 4118.00 4062.25 4075.75 -31.75 1,658,392 2,250,197 +4,290 Hover/Click
Sep23 230504 4127.00 4154.00 4098.25 4112.00 -32.25 1,815 23,538 +51 Hover/Click
Dec23 230504 4169.50 4185.50 4131.00 4145.25 -33.75 135 3,860 +32 Hover/Click
Mar24 230504 4175.00 4175.00 4175.00 4175.00 -36.25 0 368 +0 Hover/Click
Total Volume and Open Interest 1,660,342 2,280,556 +4,373  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230504 4088.25 4118.00 4062.25 4075.75 -31.75 1,084,088 281,393 +1,162 Hover/Click
Sep23 230504 4130.00 4154.25 4098.00 4112.00 -32.25 2,220 3,769 +65 Hover/Click
Dec23 230504 4160.00 4185.75 4133.25 4145.25 -33.75 46 420 +3 Hover/Click
Mar24 230504 4199.50 4210.00 4175.00 4175.00 -36.25 11 137 +0 Hover/Click
Total Volume and Open Interest 1,086,365 285,730 +1,230  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230504 13064.00 13173.00 13001.75 13043.75 -57.00 648,753 244,695 +1,493 Hover/Click
Sep23 230504 13218.25 13310.00 13146.50 13183.50 -61.00 560 3,516 +83 Hover/Click
Dec23 230504 13421.00 13421.00 13303.00 13321.50 -61.00 6 205 -1 Hover/Click
Total Volume and Open Interest 649,319 248,537 +1,575  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230504 13067.75 13172.00 13001.75 13043.75 -57.00 1,018,257 85,098 -1,601 Hover/Click
Sep23 230504 13219.00 13313.00 13144.00 13183.50 -61.00 2,614 3,017 +3 Hover/Click
Dec23 230504 13379.50 13435.25 13274.75 13321.50 -61.00 9 178 -2 Hover/Click
Total Volume and Open Interest 1,020,885 88,319 -1,600  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230504 2462.00 2462.00 2404.60 2417.30 -42.70 18,891 38,097 -16 Hover/Click
Sep23 230504 2436.70 2436.70 2436.70 2436.70 -40.80       Hover/Click
Dec23 230504 2454.70 2454.70 2454.70 2454.70 -41.10       Hover/Click
Total Volume and Open Interest 18,891 38,097 -16  
Volatility Index(CBOE)
May23 230504 20.65 22.10 19.80 21.19 +1.24 89,102 136,398 -5,768  
Jun23 230504 22.47 23.35 21.90 22.92 +0.92 69,512 133,703 +7,575  
Jul23 230504 23.75 24.37 23.30 24.13 +0.73 19,822 44,619 +1,941  
Aug23 230504 24.25 24.67 23.84 24.49 +0.62 9,452 26,256 +512  
Total Volume and Open Interest 200,648 391,235 +5,431  
S & P 600(CME)
Jun23 230504 1116.30 1116.30 1116.30 1116.30 -13.00        
Sep23 230504 1124.60 1124.60 1124.60 1124.60 -13.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230504 1730.00 1743.50 1707.90 1724.00 -21.00 273,563 535,372 -1,663 Hover/Click
Sep23 230504 1734.50 1758.20 1723.40 1738.90 -21.40 330 3,824 +189 Hover/Click
Dec23 230504 1750.00 1756.70 1739.60 1756.70 -20.30 0 77 +0 Hover/Click
Total Volume and Open Interest 273,893 539,273 -1,474  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230504 1730.60 1743.50 1707.60 1724.00 -21.00 88,778 24,584 -177 Hover/Click
Sep23 230504 1740.90 1758.00 1723.70 1738.90 -21.40 333 380 +12 Hover/Click
Dec23 230504 1756.70 1756.70 1756.70 1756.70 -20.30 0 22 +0 Hover/Click
Total Volume and Open Interest 89,111 24,988 -165  
Nikkei 225(CME)
Jun23 230504 28635 28800 28560 28640 -90 5,655 12,398 -227  
Sep23 230504 28720 28720 28630 28720 -65 0 13 +0  
Total Volume and Open Interest 5,655 12,411 -227  
Nikkei 225(SGX) Weekly Monthly
Jun23 230504 28850 28945 28590 28720 -155 28,305 125,589 -1,632  
Sep23 230504 28665 28665 28665 28665 -155 3 353 +1  
Dec23 230504 28450 28450 28450 28450 -145 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 230504 28630 28780 28540 28625 -90 29,504 49,593 +1,989  
Sep23 230504 28565 28685 28515 28565 -90 19 50 +19  
Dec23 230504 28360 28360 28360 28360 -90        
Total Volume and Open Interest 29,523 49,643 +2,008  
Nikkei 225(CME) e-Mini Yen
Jun23 230504 28625 28625 28625 28625 -90        
Sep23 230504 28565 28565 28565 28565 -90        
Dec23 230504 28360 28360 28360 28360 -90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230504 7369.5 7371.0 7286.0 7313.5 -65.0 50,765 253,133 +8,973  
Jun23 230504 7319.0 7319.0 7253.5 7267.0 -65.0 1,370 1,999 +18  
Jul23 230504 7278.0 7278.0 7278.0 7278.0 -65.0        
Sep23 230504 7317.0 7317.0 7317.0 7317.0 -65.0        
Dec23 230504 7358.5 7358.5 7358.5 7358.5 -65.0        
Mar24 230504 7414.0 7414.0 7414.0 7414.0 -65.0        
Total Volume and Open Interest 52,135 255,133 +8,991  
Hang Seng Index(HKFE) Weekly Monthly
May23 230504 19603 19942 19545 19922 +331 105,805 112,013 +1,295  
Jun23 230504 19517 19874 19517 19856 +327 1,422 11,291 +21  
Jul23 230504 19745 19745 19745 19745 +328 0 1 +0  
Total Volume and Open Interest 108,068 134,975 +1,637  
DAX(EUREX) Weekly Monthly
Jun23 230504 15848.0 15934.0 15753.0 15833.0 -91.0 65,190 80,096 -2,523  
Sep23 230504 15888.0 15995.0 15888.0 15966.0 -93.0 4 160 -19  
Dec23 230504 16101.0 16101.0 16101.0 16101.0 -99.0 1 5 +1  
Total Volume and Open Interest 65,195 80,261 -2,541  
Mini-DAX(EUREX)
Jun23 230504 15858.0 15937.0 15754.0 15833.0 -91.0 38,549 14,746 +258  
Sep23 230504 16009.0 16023.0 15895.0 15966.0 -93.0 19 66 +3  
Dec23 230504 16101.0 16101.0 16101.0 16101.0 -99.0        
Total Volume and Open Interest 38,568 14,812 +261  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230504 4254 4276 4233 4259 -18 770,761 3,654,471 +156,199  
Sep23 230504 4272 4296 4266 4284 -19 29 53,102 +26  
Dec23 230504 4308 4308 4308 4308 -20 0 57,834 +1  
Total Volume and Open Interest 770,790 3,768,013 +156,226  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230504 11476 11477 11407 11448 -43 24,119 131,578 -2,165  
Sep23 230504 11500 11502 11451 11482 -44 33 1,374 -12  
Dec23 230504 11518 11518 11518 11518 -47 0 705 +0  
Total Volume and Open Interest 24,152 133,657 -2,177  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230504 7745.00 7777.00 7687.50 7707.50 -77.50 84,182 605,423 +569  
Sep23 230504 7759.00 7759.00 7709.00 7718.50 -78.00 6 722 -1  
Dec23 230504 7767.50 7767.50 7767.50 7767.50 -80.00 22 94 +22  
Total Volume and Open Interest 84,210 606,239 +590  
SPI 200(SFE) Weekly Monthly
Jun23 230504 7196.0 7218.0 7129.0 7191.0 -9.0 70,529 245,138 -4,817  
Sep23 230504 7149.0 7149.0 7149.0 7149.0 -10.0 0 11 +0  
Dec23 230504 7130.0 7130.0 7130.0 7130.0 -10.0 0 450 +0  
Total Volume and Open Interest 70,729 246,382 -4,742  
FTSE MIB(ISE)
Jun23 230504 26585.00 26615.00 26285.00 26463.00 -161.00 16,351 98,785 -1,223  
Sep23 230504 26570.00 26630.00 26395.00 26540.00 -169.00 27 486 +20  
Dec23 230504 26587.00 26587.00 26587.00 26587.00 -167.00 0 4 +0  
Total Volume and Open Interest 16,378 99,275 -1,203  
KOSPI 200(KFE)
Jun23 230504 325.70 326.65 324.70 325.80 -1.00 187,741 316,695 -4,588  
Sep23 230504 327.15 328.10 326.15 327.40 -0.85 344 25,132 +1,441  
Dec23 230504 327.80 327.80 327.80 327.80 -1.70 0 27,733 -317  
Total Volume and Open Interest 188,085 393,110 -3,561  
GSCI(CME) Weekly Monthly
May23 230504 531.70 537.30 528.60 532.10 unch 58 561 -12  
Jun23 230504 529.60 534.55 529.60 529.60 unch        
Jul23 230504 527.10 527.10 527.10 527.10 -5.00        
Total Volume and Open Interest 58 561 -12  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?