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 +0.50 634 1,516 -508 Hover/Click
Jul23 230504 1415.25 1423.50 1405.00 1417.75 +0.25 110,515 279,857 -1,561 Hover/Click
Aug23 230504 1360.00 1364.25 1347.75 1358.50 -3.25 11,049 32,139 -1,175 Hover/Click
Sep23 230504 1292.75 1293.50 1278.00 1287.75 -5.00 10,569 21,927 +241 Hover/Click
Nov23 230504 1272.00 1273.75 1258.25 1268.50 -3.75 46,822 185,475 +2,795 Hover/Click
Jan24 230504 1282.00 1283.50 1268.00 1278.25 -4.00 7,210 28,487 +386 Hover/Click
Mar24 230504 1284.25 1286.50 1271.50 1281.25 -5.25 7,553 26,348 +118 Hover/Click
May24 230504 1291.00 1291.25 1276.50 1285.75 -6.25 1,876 11,586 +292 Hover/Click
Jul24 230504 1295.00 1295.00 1280.50 1288.75 -6.75 1,299 5,213 +11 Hover/Click
Aug24 230504 1275.50 1276.50 1275.50 1276.50 -6.75 49 149 +11 Hover/Click
Sep24 230504 1246.50 1246.50 1246.50 1246.50 -7.25 98 344 +34 Hover/Click
Nov24 230504 1233.75 1237.50 1225.75 1232.25 -6.50 356 6,966 +164 Hover/Click
Jan25 230504 1233.50 1233.50 1233.50 1233.50 -6.00 5 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 198,060 601,051 +832  
Soybean Meal(CBOT) Weekly Monthly
May23 230504 425.00 428.10 420.50 427.30 -0.50 406 1,590 -52 Hover/Click
Jul23 230504 424.00 426.30 418.00 424.60 -0.30 53,861 189,084 -1,042 Hover/Click
Aug23 230504 418.50 419.70 412.30 417.90 -0.70 9,996 36,595 +448 Hover/Click
Sep23 230504 409.30 410.20 402.70 407.50 -1.30 7,468 41,115 +846 Hover/Click
Oct23 230504 400.60 401.70 394.30 398.60 -1.50 2,982 24,755 +96 Hover/Click
Dec23 230504 398.80 399.80 392.30 396.50 -1.80 24,063 87,783 -88 Hover/Click
Jan24 230504 397.20 398.00 390.60 394.60 -1.90 5,214 25,811 +601 Hover/Click
Mar24 230504 392.10 393.10 386.50 389.60 -2.10 2,288 11,098 +553 Hover/Click
May24 230504 389.60 390.20 383.50 386.30 -2.40 613 4,496 +39 Hover/Click
Jul24 230504 389.00 390.00 383.40 385.50 -2.90 207 3,163 -2 Hover/Click
Total Volume and Open Interest 107,359 428,013 +1,436  
Soybean Oil(CBOT) Weekly Monthly
May23 230504 52.31 52.39 52.27 52.27 -0.10 68 905 -51 Hover/Click
Jul23 230504 52.40 53.29 52.18 52.48 -0.16 61,895 201,887 -2,896 Hover/Click
Aug23 230504 52.18 53.00 51.97 52.24 -0.16 14,118 47,617 -337 Hover/Click
Sep23 230504 51.89 52.64 51.63 51.90 -0.16 9,917 40,772 +378 Hover/Click
Oct23 230504 51.29 52.13 51.16 51.45 -0.14 4,914 23,866 +63 Hover/Click
Dec23 230504 51.20 51.79 50.85 51.17 -0.14 19,748 104,396 +2,493 Hover/Click
Jan24 230504 51.03 51.56 50.70 51.01 -0.13 2,840 18,128 +405 Hover/Click
Mar24 230504 50.85 51.38 50.56 50.84 -0.16 1,186 14,526 -104 Hover/Click
May24 230504 50.68 51.23 50.48 50.72 -0.17 1,192 8,245 +141 Hover/Click
Jul24 230504 51.02 51.17 50.47 50.67 -0.21 785 5,522 +78 Hover/Click
Total Volume and Open Interest 117,205 472,547 +300  
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 13,938 138,242 -1,538 Hover/Click
Nov23 230504 689.0 696.3 678.8 693.2 +3.3 12,034 97,084 +1,749 Hover/Click
Jan24 230504 691.1 701.5 684.8 699.0 +3.6 227 11,375 -3 Hover/Click
Mar24 230504 695.4 706.1 695.4 703.3 +3.4 57 4,352 +26 Hover/Click
Total Volume and Open Interest 26,256 252,657 +234  
Corn(CBOT) Weekly Monthly
May23 230504 642.25 649.50 637.50 646.50 +1.25 5,508 6,620 -3,055 Hover/Click
Jul23 230504 588.50 592.00 579.00 589.00 +0.50 153,683 544,056 +3,931 Hover/Click
Sep23 230504 531.75 534.75 524.50 529.50 -2.25 65,148 212,786 +2,390 Hover/Click
Dec23 230504 531.00 533.25 522.75 528.50 -2.00 88,262 342,139 -1,683 Hover/Click
Mar24 230504 540.00 543.25 533.25 538.25 -2.25 7,062 49,453 +306 Hover/Click
May24 230504 546.50 549.25 539.50 544.25 -2.25 3,180 20,217 -170 Hover/Click
Jul24 230504 550.00 552.50 542.75 547.25 -2.75 2,154 22,337 +572 Hover/Click
Sep24 230504 527.00 529.25 521.75 524.50 -3.25 395 4,283 +131 Hover/Click
Dec24 230504 519.00 523.50 515.00 517.75 -2.75 2,850 19,919 +1,443 Hover/Click
Mar25 230504 527.00 529.50 522.00 524.50 -3.00 11 379 +6 Hover/Click
Total Volume and Open Interest 328,289 1,223,954 +3,893  
Wheat(CBOT) Weekly Monthly
May23 230504 624.00 632.75 620.75 631.50 +5.25 406 398 -432 Hover/Click
Jul23 230504 642.00 650.75 629.25 645.00 +5.25 64,269 229,505 +2,631 Hover/Click
Sep23 230504 654.00 661.75 640.25 656.75 +6.00 19,532 61,415 -995 Hover/Click
Dec23 230504 670.00 678.25 656.50 673.75 +7.00 14,981 59,263 -60 Hover/Click
Mar24 230504 681.75 688.50 667.75 684.75 +6.75 5,922 13,917 -214 Hover/Click
May24 230504 687.75 693.25 673.75 690.25 +6.00 2,185 4,136 +230 Hover/Click
Total Volume and Open Interest 109,880 373,634 +1,598  
Wheat(KCBT) Weekly Monthly
May23 230504 843.25 848.00 843.25 845.00 +17.00 21 72 -45 Hover/Click
Jul23 230504 787.00 802.50 768.75 798.25 +13.25 32,353 104,383 +475 Hover/Click
Sep23 230504 779.50 795.75 762.75 791.50 +13.50 14,043 34,310 +941 Hover/Click
Dec23 230504 778.50 796.25 763.75 791.75 +13.25 11,843 35,459 -442 Hover/Click
Mar24 230504 782.50 796.00 765.75 792.25 +12.75 5,081 9,478 +1,218 Hover/Click
May24 230504 776.50 794.00 764.25 790.50 +12.50 2,035 2,717 +561 Hover/Click
Jul24 230504 764.75 776.00 750.50 775.25 +12.50 299 919 +53 Hover/Click
Total Volume and Open Interest 65,794 187,544 +2,787  
Wheat(MGE) Weekly Monthly
May23 230504 798.00 798.00 798.00 798.00 +9.50 0 125 +0 Hover/Click
Jul23 230504 803.25 815.75 788.75 812.00 +8.50 4,282 27,217 -542 Hover/Click
Sep23 230504 807.00 819.00 792.75 815.50 +8.50 2,843 17,233 +96 Hover/Click
Dec23 230504 816.25 825.25 800.75 822.25 +7.25 1,640 8,938 +343 Hover/Click
Mar24 230504 833.75 834.50 815.00 829.75 +6.50 393 1,444 +242 Hover/Click
May24 230504 829.00 829.00 829.00 829.00 +6.00 6 99 -2 Hover/Click
Total Volume and Open Interest 9,164 55,135 +137  
Oats(CBOT) Weekly Monthly
May23 230504 311.75 311.75 311.75 311.75 +12.50 4 5 +2 Hover/Click
Jul23 230504 311.50 322.25 310.25 319.00 +8.75 169 3,837 +37 Hover/Click
Sep23 230504 319.75 324.75 319.00 324.75 +7.50 6 380 +2 Hover/Click
Dec23 230504 335.00 336.50 332.75 335.75 +7.00 15 823 +3 Hover/Click
Total Volume and Open Interest 202 5,174 +52  
Rough Rice(CBOT) Weekly Monthly
May23 230504 17.77 17.80 17.77 17.78 +0.05 5 13 -30 Hover/Click
Jul23 230504 17.90 18.01 17.85 17.98 +0.05 615 3,238 -85 Hover/Click
Sep23 230504 15.41 15.46 15.40 15.44 +0.01 164 3,494 +35 Hover/Click
Nov23 230504 15.63 15.63 15.63 15.63 +0.01 21 474 +13 Hover/Click
Total Volume and Open Interest 813 7,249 -64  
Live Cattle(CME) Weekly Monthly
Jun23 230504 161.735 162.350 161.350 161.580 -0.070 32,684 139,466 -4,923 Hover/Click
Aug23 230504 159.550 160.150 159.250 159.435 -0.115 20,215 103,361 +436 Hover/Click
Oct23 230504 164.000 164.580 163.630 163.850 -0.150 12,781 47,548 +126 Hover/Click
Dec23 230504 168.535 169.050 168.300 168.550 +0.015 7,086 32,216 -89 Hover/Click
Feb24 230504 172.350 172.830 172.285 172.550 +0.100 2,269 12,249 -24 Hover/Click
Apr24 230504 175.500 176.000 175.450 175.800 +0.150 1,666 8,947 +238 Hover/Click
Total Volume and Open Interest 78,464 347,280 -3,643  
Feeder Cattle(CME) Weekly Monthly
May23 230504 203.700 204.500 203.435 203.650 +0.215 3,398 8,544 -1,093 Hover/Click
Aug23 230504 223.630 224.500 222.630 223.150 -0.385 7,758 31,365 -184 Hover/Click
Sep23 230504 226.900 227.685 225.950 226.685 -0.065 3,710 10,211 +553 Hover/Click
Oct23 230504 228.400 229.400 227.800 228.630 +0.095 1,567 4,542 +101 Hover/Click
Nov23 230504 229.435 229.800 228.350 229.235 +0.250 649 3,902 -10 Hover/Click
Jan24 230504 227.600 227.700 226.380 227.500 +0.500 310 2,105 +74 Hover/Click
Mar24 230504 227.050 227.250 226.330 227.050 +0.220 104 289 +31 Hover/Click
Total Volume and Open Interest 17,496 60,960 -528  
Lean Hogs(CME) Weekly Monthly
May23 230504 77.750 77.830 77.000 77.080 -1.070 638 4,280 -12  
Jun23 230504 87.480 88.200 86.900 87.150 -0.850 17,640 94,321 -1,622 Hover/Click
Jul23 230504 88.830 89.330 88.100 88.250 -1.080 9,960 35,676 +645 Hover/Click
Aug23 230504 90.000 90.480 89.430 89.550 -0.950 6,935 29,284 +52 Hover/Click
Oct23 230504 80.980 81.300 80.430 80.780 -0.470 3,659 33,014 -2 Hover/Click
Dec23 230504 77.650 77.900 77.130 77.500 -0.350 2,695 20,904 +66 Hover/Click
Feb24 230504 81.930 82.150 81.450 81.800 -0.530 1,457 9,053 +109 Hover/Click
Apr24 230504 85.430 85.780 85.100 85.380 -0.620 298 3,347 +125 Hover/Click
Total Volume and Open Interest 43,311 230,279 -617  
Class III Milk(CME) Weekly Monthly
May23 230504 16.77 16.80 16.65 16.68 -0.08 403 4,530 -56 Hover/Click
Jun23 230504 17.19 17.26 17.02 17.06 -0.02 656 5,727 +317 Hover/Click
Jul23 230504 17.91 17.94 17.73 17.77 -0.07 235 3,575 +130 Hover/Click
Aug23 230504 18.63 18.71 18.50 18.53 -0.04 30 1,716 +14 Hover/Click
Sep23 230504 19.18 19.18 19.12 19.16 +0.01 13 1,632 +7 Hover/Click
Oct23 230504 19.40 19.41 19.38 19.38 -0.02 4 1,197 +2 Hover/Click
Nov23 230504 19.40 19.41 19.40 19.40 unch 15 1,046 +14 Hover/Click
Dec23 230504 19.05 19.06 19.05 19.05 unch 0 868 +0 Hover/Click
Jan24 230504 18.73 18.73 18.72 18.73 +0.03 1 194 +1 Hover/Click
Feb24 230504 18.60 18.60 18.60 18.60 unch 13 204 +13 Hover/Click
Mar24 230504 18.55 18.55 18.55 18.55 +0.05 8 222 +8 Hover/Click
Apr24 230504 18.50 18.50 18.49 18.49 unch 2 76 +0 Hover/Click
May24 230504 18.50 18.50 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 230504 3052 3052 3052 3052 +38 8 432 -8 Hover/Click
Jul23 230504 2867 2926 2862 2904 +34 25,002 137,312 -2,435 Hover/Click
Sep23 230504 2879 2932 2875 2915 +34 10,164 68,553 -69 Hover/Click
Dec23 230504 2879 2924 2872 2911 +32 6,585 65,092 -29 Hover/Click
Mar24 230504 2848 2891 2844 2879 +28 2,781 35,531 +543 Hover/Click
May24 230504 2842 2871 2834 2860 +23 368 6,552 -7 Hover/Click
Jul24 230504 2825 2853 2818 2843 +21 85 4,993 +2 Hover/Click
Total Volume and Open Interest 45,009 322,896 -2,000  
Coffee "C"(ICE) Weekly Monthly
May23 230504 188.00 188.00 184.50 186.40 -2.80 22 431 -2 Hover/Click
Jul23 230504 185.60 185.85 181.10 182.95 -2.55 16,004 85,349 +28 Hover/Click
Sep23 230504 183.15 183.25 178.55 180.50 -2.35 5,375 45,132 -471 Hover/Click
Dec23 230504 180.60 181.00 176.45 178.45 -2.15 3,468 32,367 +714 Hover/Click
Mar24 230504 180.65 180.65 176.30 178.30 -2.05 950 15,496 +123 Hover/Click
May24 230504 180.95 180.95 177.55 178.75 -1.90 225 7,566 +14 Hover/Click
Total Volume and Open Interest 26,298 195,728 +467  
Orange Juice(ICE) Weekly Monthly
May23 230504 275.60 275.60 269.25 271.00 -3.45 231 28 -222 Hover/Click
Jul23 230504 265.65 269.40 263.90 266.75 +1.90 447 8,111 -67 Hover/Click
Sep23 230504 260.55 261.30 258.40 260.65 +2.05 240 510 -27 Hover/Click
Nov23 230504 255.80 255.80 255.80 255.80 +1.80 120 253 +52 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 1,038 8,940 -264  
Sugar #11(ICE) Weekly Monthly
Jul23 230504 25.17 25.66 24.95 25.52 +0.35 78,677 407,725 -8,081 Hover/Click
Oct23 230504 24.84 25.31 24.66 25.19 +0.35 45,207 223,620 -3,487 Hover/Click
Mar24 230504 24.48 24.94 24.32 24.82 +0.35 23,666 142,708 -2,813 Hover/Click
May24 230504 22.89 23.40 22.79 23.30 +0.41 6,545 51,059 +1,362 Hover/Click
Jul24 230504 21.95 22.48 21.88 22.39 +0.44 4,148 47,218 +407 Hover/Click
Oct24 230504 21.20 21.75 21.14 21.66 +0.43 1,530 32,165 +0 Hover/Click
Mar25 230504 20.74 21.28 20.71 21.23 +0.41 576 19,937 -9 Hover/Click
May25 230504 19.57 20.09 19.48 20.03 +0.40 482 6,296 +168 Hover/Click
Total Volume and Open Interest 161,480 940,050 -12,511  
London Cocoa(LCE) Weekly Monthly
May23 230504 2170 2200 2166 2191 +20 8,224 17,297 -9,965 Hover/Click
Jul23 230504 2175 2209 2172 2200 +21 8,750 85,054 -744 Hover/Click
Sep23 230504 2167 2194 2160 2185 +18 3,277 52,402 +591 Hover/Click
Dec23 230504 2127 2150 2121 2144 +17 2,750 57,361 +111 Hover/Click
Mar24 230504 2071 2092 2069 2090 +15 3,233 63,774 +1,141 Hover/Click
May24 230504 2060 2076 2059 2075 +11 726 14,106 -46 Hover/Click
Jul24 230504 2050 2063 2049 2063 +9 591 7,285 +194 Hover/Click
Total Volume and Open Interest 28,691 306,057 -7,751  
London Sugar(LCE) Weekly Monthly
Aug23 230504 687.30 699.50 685.00 697.80 +10.20 6,762 37,507 -369 Hover/Click
Oct23 230504 677.60 688.50 674.00 686.50 +8.70 3,442 18,950 -471 Hover/Click
Dec23 230504 667.70 678.00 664.80 676.40 +8.00 2,158 11,255 +101 Hover/Click
Mar24 230504 661.90 670.30 657.60 668.40 +7.70 474 7,087 +15 Hover/Click
May24 230504 645.70 653.70 641.60 652.70 +8.20 163 2,899 -32 Hover/Click
Total Volume and Open Interest 13,115 80,654 -715  
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 14,047 90,455 -309 Hover/Click
Oct23 230504 82.16 82.16 82.16 82.16 +2.65 1 20 -1 Hover/Click
Dec23 230504 79.21 81.75 79.21 81.40 +2.36 6,578 61,079 +890 Hover/Click
Mar24 230504 79.45 81.67 79.45 81.16 +2.09 1,781 9,296 -29 Hover/Click
May24 230504 80.62 81.42 80.47 81.08 +1.91 571 3,677 +6 Hover/Click
Total Volume and Open Interest 23,197 172,788 +670  
Lumber(CME) Weekly Monthly
May23 230504 341.0 366.4 340.5 352.6 +8.6 112 492 -56  
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 230504 68.16 69.84 63.57 68.56 -0.04 417,820 337,362 +1,204 Hover/Click
Jul23 230504 68.27 69.76 63.89 68.51 -0.04 152,454 266,953 +9,405 Hover/Click
Aug23 230504 67.94 69.53 63.71 68.32 -0.05 89,899 197,061 +8,030 Hover/Click
Sep23 230504 67.54 69.16 64.21 68.00 -0.08 73,176 148,825 -16,683 Hover/Click
Oct23 230504 67.12 68.73 64.58 67.62 -0.13 49,036 142,194 +14,530 Hover/Click
Nov23 230504 66.42 68.36 63.50 67.26 -0.18 27,252 67,231 +733 Hover/Click
Dec23 230504 66.65 68.00 63.00 66.93 -0.23 86,735 208,439 +3,777 Hover/Click
Jan24 230504 66.48 67.61 65.00 66.61 -0.28 4,981 31,617 -959 Hover/Click
Feb24 230504 66.25 67.36 65.24 66.32 -0.32 2,169 24,208 +47 Hover/Click
Mar24 230504 65.75 67.15 63.00 66.05 -0.36 9,417 35,290 -1,804 Hover/Click
Apr24 230504 66.77 66.77 65.71 65.81 -0.39 1,136 22,036 -4 Hover/Click
May24 230504 66.24 66.41 65.60 65.60 -0.41 1,546 16,184 +297 Hover/Click
Jun24 230504 65.20 66.57 62.65 65.40 -0.44 22,684 87,499 -672 Hover/Click
Jul24 230504 65.17 65.70 63.49 65.17 -0.47 504 12,895 +41 Hover/Click
Aug24 230504 64.95 64.95 62.66 64.95 -0.50 337 11,061 +39 Hover/Click
Sep24 230504 65.91 65.91 62.49 64.73 -0.53 863 34,915 -14 Hover/Click
Total Volume and Open Interest 989,875 1,908,299 +22,208  
e-miNY Crude Oil(NYM)
Jun23 230504 68.100 69.825 63.700 68.550 -0.050 18,428 3,868 +512  
Jul23 230504 67.550 69.725 64.175 68.500 -0.050 985 1,400 +100  
Aug23 230504 67.100 69.525 66.100 68.325 -0.050 103 142 +44  
Sep23 230504 67.600 69.150 63.600 68.000 -0.075 39 75 +10  
Oct23 230504 66.100 68.675 66.100 67.625 -0.125 6 11 +4  
Nov23 230504 67.350 67.900 66.900 67.250 -0.200 9 14 -5  
Dec23 230504 65.875 68.000 63.300 66.925 -0.225 75 420 +37  
Jan24 230504 66.300 67.300 64.400 66.600 -0.300 5 10 +0  
Feb24 230504 66.325 66.325 64.100 66.325 -0.325 0 12 +0  
Mar24 230504 66.050 66.050 66.000 66.050 -0.350 0 7 +0  
Total Volume and Open Interest 19,671 6,041 +712  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230504 221.02 226.95 215.00 223.87 +0.64 58,371 85,870 -2,366 Hover/Click
Jul23 230504 221.50 227.33 215.44 224.28 +0.83 28,203 37,828 +720 Hover/Click
Aug23 230504 221.80 227.88 216.18 225.01 +0.89 14,304 18,766 +1,213 Hover/Click
Sep23 230504 220.91 228.75 218.28 225.92 +0.87 17,587 28,287 +3,354 Hover/Click
Oct23 230504 223.09 229.43 221.74 226.73 +0.78 8,878 22,279 +344 Hover/Click
Nov23 230504 223.55 229.66 219.86 227.04 +0.67 6,983 14,278 -220 Hover/Click
Dec23 230504 224.00 229.68 219.90 226.94 +0.56 16,061 32,541 +793 Hover/Click
Jan24 230504 220.00 229.72 219.91 227.27 +0.47 3,834 9,297 +267 Hover/Click
Feb24 230504 220.00 229.66 220.00 227.28 +0.40 2,767 3,571 +347 Hover/Click
Mar24 230504 220.00 228.78 220.00 226.59 +0.33 2,892 5,707 +195 Hover/Click
Apr24 230504 224.42 226.91 223.17 225.01 +0.31 1,691 3,459 +314 Hover/Click
May24 230504 223.49 225.50 222.29 224.05 +0.31 1,046 2,156 +100 Hover/Click
Jun24 230504 219.09 225.09 218.35 223.14 +0.31 5,035 7,120 +946 Hover/Click
Jul24 230504 218.84 223.40 218.22 222.79 +0.15 244 746 +41 Hover/Click
Total Volume and Open Interest 169,918 285,472 +6,452  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230504 230.30 235.91 225.00 232.59 +0.38 61,666 98,575 -4,266 Hover/Click
Jul23 230504 227.34 232.00 221.32 228.98 +0.48 38,526 58,496 +2,395 Hover/Click
Aug23 230504 218.41 227.96 217.94 225.08 +0.45 21,448 25,309 -367 Hover/Click
Sep23 230504 217.55 223.43 215.00 220.86 +0.50 19,264 34,602 +1,122 Hover/Click
Oct23 230504 202.00 207.71 201.95 205.29 +0.53 8,279 24,756 +1,748 Hover/Click
Nov23 230504 197.46 202.94 197.46 200.41 +0.17 5,961 14,375 -648 Hover/Click
Dec23 230504 195.58 200.05 195.26 197.29 -0.12 5,727 17,967 -95 Hover/Click
Jan24 230504 197.86 198.50 194.80 196.33 -0.31 1,764 11,334 +54 Hover/Click
Feb24 230504 197.35 198.50 195.30 196.37 -0.48 814 1,643 +107 Hover/Click
Mar24 230504 198.34 199.50 192.69 197.14 -0.70 325 1,545 +190 Hover/Click
Total Volume and Open Interest 164,089 293,504 +259  
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 -0.069 127,225 212,542 +8,476 Hover/Click
Jul23 230504 2.347 2.374 2.275 2.297 -0.063 66,071 276,911 +6,565 Hover/Click
Aug23 230504 2.417 2.451 2.359 2.375 -0.061 25,716 71,809 +1,899 Hover/Click
Sep23 230504 2.400 2.439 2.347 2.366 -0.056 36,063 128,826 +3,593 Hover/Click
Oct23 230504 2.518 2.556 2.468 2.490 -0.050 38,197 114,341 +4,624 Hover/Click
Nov23 230504 3.005 3.015 2.940 2.965 -0.039 14,226 50,877 -658 Hover/Click
Dec23 230504 3.485 3.502 3.431 3.453 -0.038 7,309 40,415 -365 Hover/Click
Jan24 230504 3.739 3.754 3.684 3.700 -0.043 13,673 82,710 -430 Hover/Click
Feb24 230504 3.657 3.664 3.597 3.610 -0.041 5,240 28,112 -182 Hover/Click
Mar24 230504 3.352 3.355 3.294 3.314 -0.032 7,034 48,298 +434 Hover/Click
Apr24 230504 3.075 3.079 3.014 3.046 -0.023 7,766 52,385 +39 Hover/Click
May24 230504 3.069 3.077 3.014 3.045 -0.024 4,358 24,512 -636 Hover/Click
Jun24 230504 3.220 3.220 3.167 3.196 -0.025 1,959 8,827 +557 Hover/Click
Jul24 230504 3.366 3.366 3.317 3.340 -0.026 1,537 7,507 +319 Hover/Click
Aug24 230504 3.409 3.409 3.359 3.381 -0.028 702 8,412 -10 Hover/Click
Sep24 230504 3.365 3.365 3.318 3.341 -0.027 763 7,240 +242 Hover/Click
Total Volume and Open Interest 361,748 1,330,247 +24,867  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230504 71.28 73.72 71.28 72.50 +0.17 383,586 543,775 -15,180 Hover/Click
Aug23 230504 71.31 73.52 71.20 72.32 +0.14 175,052 306,384 +6,157 Hover/Click
Sep23 230504 71.03 73.19 71.00 72.03 +0.10 121,994 210,759 +2,828 Hover/Click
Oct23 230504 71.00 72.83 70.76 71.71 +0.06 52,522 125,794 +3,692 Hover/Click
Nov23 230504 70.61 72.49 70.54 71.41 +0.01 41,754 99,817 +1,285 Hover/Click
Dec23 230504 70.50 72.18 70.25 71.12 -0.03 139,335 262,577 +5,806 Hover/Click
Jan24 230504 70.40 71.85 70.05 70.84 -0.08 18,005 50,044 +779 Hover/Click
Feb24 230504 70.23 71.62 69.86 70.57 -0.13 11,237 56,284 +2,046 Hover/Click
Mar24 230504 70.07 71.43 69.72 70.34 -0.18 21,661 54,053 +2,171 Hover/Click
Apr24 230504 69.90 71.23 69.56 70.12 -0.21 10,397 21,053 +814 Hover/Click
May24 230504 69.76 70.79 69.44 69.92 -0.24 5,746 15,908 +1,639 Hover/Click
Jun24 230504 69.65 70.89 69.35 69.75 -0.27 32,845 78,980 +586 Hover/Click
Jul24 230504 69.55 69.55 69.55 69.55 -0.29 1,520 14,107 +526 Hover/Click
Aug24 230504 69.95 69.95 69.32 69.38 -0.31 417 11,112 -34 Hover/Click
Total Volume and Open Interest 1,078,106 2,148,832 +17,978  
Gas Oil(ICE) Weekly Monthly
May23 230504 631.00 656.50 631.00 648.50 +11.75 28,854 69,394 -13,284 Hover/Click
Jun23 230504 633.50 656.00 630.75 647.75 +10.50 85,156 147,065 -2,110 Hover/Click
Jul23 230504 634.75 656.25 632.00 648.50 +9.75 41,313 71,119 +2,969 Hover/Click
Aug23 230504 640.00 658.50 634.75 650.75 +9.25 21,745 37,723 +449 Hover/Click
Sep23 230504 643.25 661.25 638.00 653.50 +8.75 21,107 45,175 +980 Hover/Click
Oct23 230504 644.50 664.00 641.75 656.75 +8.25 12,995 38,769 +2,893 Hover/Click
Nov23 230504 644.00 662.75 641.25 655.50 +7.50 8,523 27,022 +492 Hover/Click
Dec23 230504 641.00 658.75 638.25 651.75 +6.75 30,077 75,110 +5,102 Hover/Click
Jan24 230504 641.25 657.25 641.25 651.50 +6.25 2,349 18,753 +744 Hover/Click
Feb24 230504 650.50 655.75 644.50 651.25 +6.00 1,111 12,285 +372 Hover/Click
Total Volume and Open Interest 267,217 631,300 +1,056  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230504 67.36 69.83 67.32 68.56 -0.04 28,741 82,497 -646 Hover/Click
Jul23 230504 67.30 69.74 67.29 68.51 -0.04 43,496 64,515 -4,604 Hover/Click
Aug23 230504 67.15 69.51 67.14 68.32 -0.05 37,539 34,697 -1,169 Hover/Click
Sep23 230504 66.90 69.15 66.89 68.00 -0.08 26,824 47,385 +1,096 Hover/Click
Oct23 230504 66.61 68.72 66.61 67.62 -0.13 11,322 20,352 +502 Hover/Click
Nov23 230504 66.36 68.35 66.36 67.26 -0.18 4,789 10,412 +192 Hover/Click
Dec23 230504 66.15 67.99 66.14 66.93 -0.23 10,536 78,441 +665 Hover/Click
Jan24 230504 67.00 67.54 66.60 66.61 -0.28 580 8,515 -89 Hover/Click
Feb24 230504 67.21 67.21 66.32 66.32 -0.32 222 5,360 -48 Hover/Click
Mar24 230504 66.04 67.03 66.02 66.05 -0.36 748 8,129 -478 Hover/Click
Apr24 230504 65.81 65.81 65.81 65.81 -0.39 50 3,359 +35 Hover/Click
May24 230504 65.60 65.60 65.60 65.60 -0.41 16 2,287 +43 Hover/Click
Jun24 230504 65.47 65.93 65.40 65.40 -0.44 3,012 21,634 +263 Hover/Click
Jul24 230504 65.17 65.17 65.17 65.17 -0.47 1 2,471 +28 Hover/Click
Aug24 230504 64.95 64.95 64.95 64.95 -0.50 0 1,298 +0 Hover/Click
Sep24 230504 64.73 64.73 64.73 64.73 -0.53 318 4,391 -36 Hover/Click
Total Volume and Open Interest 172,024 463,856 -2,774  
US Dollar Index(ICE) Weekly Monthly
Jun23 230504 101.025 101.415 100.520 101.185 +0.070 16,722 31,905 +477 Hover/Click
Sep23 230504 100.685 101.020 100.340 100.860 +0.088 253 862 +80 Hover/Click
Dec23 230504 100.295 100.675 100.295 100.675 +0.088 0 7 +0 Hover/Click
Total Volume and Open Interest 16,975 32,774 +557  
Australian Dollar(CME) Weekly Monthly
Jun23 230504 66.82 67.17 66.51 67.07 +0.09 103,808 179,496 +2,694 Hover/Click
Sep23 230504 66.83 67.37 66.72 67.28 +0.08 250 607 +23 Hover/Click
Dec23 230504 67.05 67.51 66.92 67.44 +0.08 6 94 +1 Hover/Click
Total Volume and Open Interest 105,126 181,229 +3,218  
British Pound(CME) Weekly Monthly
Jun23 230504 125.79 126.17 125.61 125.92 +0.14 102,890 219,069 -3,413 Hover/Click
Sep23 230504 126.16 126.28 125.76 126.06 +0.14 181 2,655 +4 Hover/Click
Dec23 230504 126.16 126.19 125.76 126.06 +0.11 0 8,779 +0 Hover/Click
Total Volume and Open Interest 103,736 231,602 -3,251  
Canadian Dollar(CME) Weekly Monthly
Jun23 230504 73.53 74.04 73.43 73.94 +0.30 77,568 166,233 +4,377 Hover/Click
Sep23 230504 73.55 74.16 73.55 74.06 +0.29 620 2,860 +147 Hover/Click
Dec23 230504 73.75 74.16 73.67 74.14 +0.27 9 1,278 +3 Hover/Click
Mar24 230504 74.19 74.22 73.73 74.19 +0.25 1 152 +0 Hover/Click
Total Volume and Open Interest 78,843 171,054 +4,557  
Japanese Yen(CME) Weekly Monthly
Jun23 230504 74.75 75.40 74.63 75.05 +0.74 190,456 197,186 +3,779 Hover/Click
Sep23 230504 75.78 76.42 75.67 76.08 +0.73 321 2,216 -4 Hover/Click
Dec23 230504 77.06 77.34 77.06 77.06 +0.72 0 214 +0 Hover/Click
Total Volume and Open Interest 191,004 202,996 +3,767  
Swiss Franc(CME) Weekly Monthly
Jun23 230504 113.71 113.94 113.03 113.47 -0.04 21,650 42,690 -844 Hover/Click
Sep23 230504 114.90 114.99 114.18 114.57 -0.05 24 437 -12 Hover/Click
Dec23 230504 115.80 115.84 115.14 115.56 -0.05 0 124 +0 Hover/Click
Total Volume and Open Interest 21,674 43,251 -856  
EuroFX(CME) Weekly Monthly
Jun23 230504 110.94 111.20 110.15 110.44 -0.47 197,795 760,390 +94 Hover/Click
Sep23 230504 111.33 111.68 110.66 110.95 -0.46 1,751 12,073 +510 Hover/Click
Dec23 230504 111.77 112.01 111.04 111.31 -0.50 159 2,452 +86 Hover/Click
Total Volume and Open Interest 200,479 779,458 +684  
Mexican Peso(CME) Weekly Monthly
Jun23 230504 552.25 555.25 549.75 553.25 -1.50 61,018 259,525 -7,861 Hover/Click
Sep23 230504 543.63 544.88 540.75 543.38 -1.25 78 685 -6 Hover/Click
Total Volume and Open Interest 61,096 260,235 -7,867  
Brazilian Real(CME) Weekly Monthly
Jun23 230504 198.95 200.05 197.60 199.25 -0.10 6,781 49,984 -730 Hover/Click
Jul23 230504 198.50 198.90 196.50 198.20 -0.15 29 76 +5  
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 6,810 50,062 -725  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230504 132~300 133~000 131~140 132~040 +0~080 351,405 1,183,995 -8,836 Hover/Click
Sep23 230504 133~080 133~080 131~240 132~120 +0~090 1,588 2,147 +837 Hover/Click
Dec23 230504 132~170 132~200 132~170 132~170 +0~090 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 230504 116~195 117~000 115~310 116~180 +0~210 1,712,580 4,373,778 -2,315 Hover/Click
Sep23 230504 117~155 117~260 116~255 117~130 +0~215 10,407 22,895 +3,924 Hover/Click
Dec23 230504 117~265 117~265 117~265 117~265 +0~215       Hover/Click
Total Volume and Open Interest 1,722,987 4,396,673 +1,609  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230504 110~300 111~112 110~154 111~000 +0~212 1,311,145 4,738,860 +39,167 Hover/Click
Sep23 230504 111~200 111~310 111~032 111~194 +0~216 9,625 21,682 +5,693 Hover/Click
Dec23 230504 112~034 112~034 112~034 112~034 +0~216       Hover/Click
Total Volume and Open Interest 1,320,770 4,760,542 +44,860  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230504 103~211 103~280 103~132 103~232 +0~130 640,385 2,756,852 +7,685 Hover/Click
Sep23 230504 104~111 104~180 104~026 104~140 +0~146 43 1,125 +19 Hover/Click
Dec23 230504 105~000 105~000 105~000 105~000 +0~146       Hover/Click
Total Volume and Open Interest 640,428 2,757,977 +7,704  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230504 95.295 95.365 95.285 95.330 +0.045 39,861 187,850 +310  
Sep23 230504 95.140 95.260 95.130 95.195 +0.070 42,321 148,528 -191  
Dec23 230504 95.240 95.380 95.220 95.310 +0.095 35,280 122,171 +1,118  
Mar24 230504 95.475 95.650 95.470 95.570 +0.110 23,099 102,959 -814  
Jun24 230504 95.760 95.940 95.745 95.850 +0.110 19,888 108,666 +343  
Sep24 230504 95.965 96.145 95.945 96.050 +0.100 17,486 86,602 -810  
Dec24 230504 96.090 96.250 96.060 96.160 +0.085 25,649 104,645 -3,598  
Mar25 230504 96.155 96.290 96.125 96.215 +0.070 19,410 56,699 -1,581  
Jun25 230504 96.210 96.315 96.175 96.250 +0.055 10,586 46,606 +777  
Sep25 230504 96.255 96.345 96.215 96.285 +0.045 12,552 34,306 +2,502  
Dec25 230504 96.300 96.370 96.255 96.320 +0.035 7,286 39,326 -597  
Mar26 230504 96.370 96.400 96.295 96.350 +0.020 5,727 38,500 +187  
Jun26 230504 96.410 96.420 96.330 96.375 +0.010 3,632 15,149 +456  
Sep26 230504 96.445 96.450 96.350 96.405 +0.010 3,310 15,893 -56  
Dec26 230504 96.480 96.480 96.385 96.435 +0.005 5,268 18,123 +575  
Mar27 230504 96.505 96.520 96.415 96.465 -0.005 4,219 18,065 +219  
Jun27 230504 96.540 96.545 96.445 96.485 -0.015 4,379 7,899 -803  
Sep27 230504 96.555 96.570 96.455 96.500 -0.020 944 3,219 -67  
Total Volume and Open Interest 305,553 1,306,299 -4,283  
Ultra T-Bond(CBOT)
Jun23 230504 142~08 142~18 140~07 140~29 -0~04 207,433 1,449,819 +692  
Sep23 230504 140~29 142~29 140~23 141~11 -0~04 19 225 +0  
Dec23 230504 141~11 141~11 141~11 141~11 -0~04        
Total Volume and Open Interest 207,452 1,450,044 +692  
Ultra 10-Yr T-Note(CBOT)
Jun23 230504 122~235 123~010 121~290 122~150 +0~165 389,032 1,634,762 +5,296  
Sep23 230504 123~150 124~020 122~300 123~165 +0~220 3 7 +1  
Dec23 230504 123~095 123~095 123~095 123~095 +0~220        
Total Volume and Open Interest 389,035 1,634,769 +5,297  
30 Day Federal Funds(CBOT)
May23 230504 94.965 94.973 94.955 94.963 +0.010 355,164 390,791 +9,259  
Jun23 230504 94.960 95.000 94.935 94.960 +0.045 96,613 179,907 +6,911  
Jul23 230504 94.975 95.055 94.955 95.000 +0.085 241,541 282,108 -4,270  
Aug23 230504 95.085 95.195 95.045 95.125 +0.130 153,818 273,969 +476  
Sep23 230504 95.155 95.275 95.105 95.195 +0.145 24,641 41,603 +85  
Oct23 230504 95.275 95.425 95.210 95.335 +0.180 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 230504 148.65 148.90 148.47 148.86 +0.19 1,409 16,894 -193 Hover/Click
Sep23 230504 148.07 148.07 148.07 148.07 +0.19 30 30 +30 Hover/Click
Dec23 230504 147.97 147.97 147.97 147.97 +0.19       Hover/Click
Total Volume and Open Interest 1,439 16,924 -163  
Euro-Buxl(EUREX)
Jun23 230504 140.82 141.72 138.52 141.28 +0.14 75,415 215,862 -1,431  
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 75,415 215,876 -1,431  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230504 136.61 137.22 135.62 136.96 +0.66 884,774 1,284,399 -28,975 Hover/Click
Sep23 230504 135.56 136.33 135.00 136.24 +0.68 42 882 -253 Hover/Click
Dec23 230504 135.76 135.76 135.76 135.76 +0.66 0 10 +0 Hover/Click
Total Volume and Open Interest 884,816 1,285,291 -29,228  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230504 118.56 119.12 118.18 118.93 +0.64 667,700 1,446,611 +8,612 Hover/Click
Sep23 230504 117.91 118.26 117.91 118.23 +0.65 51 205 +49 Hover/Click
Dec23 230504 120.00 120.00 120.00 120.00 +0.64       Hover/Click
Total Volume and Open Interest 667,751 1,446,816 +8,661  
Euro-Schatz(EUREX)
Jun23 230504 105.86 106.12 105.70 106.01 +0.26 626,736 1,734,291 -8,045  
Sep23 230504 106.24 106.24 106.24 106.24 +0.28 11 14 +8  
Dec23 230504 106.01 106.01 106.01 106.01 +0.26        
Total Volume and Open Interest 626,747 1,734,305 -8,037  
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 0 69 +0  
Dec23 230504 96.500 96.500 96.490 96.490 +0.130 0 28 +0  
Total Volume and Open Interest 0 417 -20  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230504 101~26 102~10 101~00 101~27 +0~03 212,203 465,735 +16 Hover/Click
Sep23 230504 101~31 101~31 101~20 101~20 +0~06 37 31 -9 Hover/Click
Total Volume and Open Interest 212,240 465,766 +7  
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 230504 96.455 96.535 96.425 96.520 +0.075 256,142 496,613 -13,577  
Sep23 230504 96.270 96.395 96.230 96.360 +0.110 199,200 593,118 -3,628  
Dec23 230504 96.410 96.530 96.350 96.480 +0.115 154,355 382,575 +1,595  
Total Volume and Open Interest 1,272,729 3,390,937 -8,069  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230504 96.08 96.14 96.08 96.14 +0.05 66,664 214,272 +13,806  
Sep23 230504 96.05 96.17 96.05 96.17 +0.12 37,356 139,517 +9,373  
Dec23 230504 96.09 96.29 96.09 96.29 +0.19 38,784 162,607 -158  
Mar24 230504 96.22 96.45 96.22 96.44 +0.21 18,351 109,969 +3,597  
Jun24 230504 96.36 96.58 96.36 96.57 +0.21 12,875 99,193 +979  
Sep24 230504 96.49 96.70 96.48 96.70 +0.22 5,822 80,505 +19  
Dec24 230504 96.59 96.81 96.59 96.80 +0.22 2,785 49,685 -99  
Mar25 230504 96.66 96.87 96.65 96.86 +0.20 1,988 31,998 +242  
Jun25 230504 96.76 96.93 96.76 96.93 +0.21 81 1,962 -27  
Sep25 230504 96.97 96.97 96.97 96.97 +0.20 0 358 +0  
Total Volume and Open Interest 184,708 890,452 +27,733  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230504 96.61 96.71 96.60 96.70 +0.11 137,135 1,085,506 +12,640  
Sep23 230504 96.70 96.70 96.70 96.70 +0.11        
Total Volume and Open Interest 137,135 1,085,506 +12,640  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230504 96.90 97.05 96.89 97.04 +0.15 169,102 727,336 +20,749  
Sep23 230504 97.04 97.04 97.04 97.04 +0.15        
Total Volume and Open Interest 169,102 727,336 +20,749  
Gold(CMX) Weekly Monthly
Jun23 230504 2054.7 2085.4 2038.5 2055.7 +18.7 245,637 378,608 +4,350 Hover/Click
Aug23 230504 2071.0 2102.2 2058.0 2075.0 +18.8 13,368 67,738 +4,719 Hover/Click
Oct23 230504 2090.0 2112.0 2077.8 2093.9 +18.8 702 10,476 +217 Hover/Click
Dec23 230504 2116.2 2129.7 2094.9 2112.0 +18.5 2,685 27,849 +1,061 Hover/Click
Feb24 230504 2134.2 2140.3 2111.7 2128.8 +18.0 81 4,026 +19 Hover/Click
Apr24 230504 2137.0 2154.7 2137.0 2144.8 +17.7 18 1,284 -1 Hover/Click
Jun24 230504 2159.0 2159.0 2159.0 2159.0 +16.8 8 679 +3 Hover/Click
Aug24 230504 2172.9 2172.9 2172.9 2172.9 +16.6 2 61 +2 Hover/Click
Oct24 230504 2185.2 2185.2 2185.2 2185.2 +16.5 0 33 +0 Hover/Click
Dec24 230504 2196.6 2196.6 2196.6 2196.6 +14.6 14 452 -6 Hover/Click
Feb25 230504 2211.9 2211.9 2211.9 2211.9 +14.0       Hover/Click
Total Volume and Open Interest 264,647 493,804 +12,270  
Silver(CMX) Weekly Monthly
May23 230504 2575.5 2608.0 2558.0 2603.5 +55.9 127 861 -52 Hover/Click
Jul23 230504 2591.0 2636.0 2570.0 2622.7 +54.6 62,314 121,227 +523 Hover/Click
Sep23 230504 2612.0 2656.5 2592.0 2644.3 +55.1 1,516 11,716 +258 Hover/Click
Dec23 230504 2649.5 2688.5 2625.0 2676.4 +56.0 508 6,192 +26 Hover/Click
Mar24 230504 2665.0 2712.0 2662.5 2707.7 +56.6 140 1,204 -32 Hover/Click
May24 230504 2735.0 2736.5 2729.8 2729.8 +57.0 38 295 +17 Hover/Click
Jul24 230504 2747.3 2747.3 2747.3 2747.3 +57.0 2 8 +2 Hover/Click
Total Volume and Open Interest 64,956 142,538 +743  
Platinum(NYMEX) Weekly Monthly
Jul23 230504 1068.0 1073.8 1042.7 1050.3 -11.5 19,085 68,472 +203 Hover/Click
Oct23 230504 1069.5 1078.5 1049.7 1056.3 -11.2 528 4,748 +55 Hover/Click
Jan24 230504 1078.7 1078.7 1056.2 1060.3 -10.9 24 341 +2 Hover/Click
Apr24 230504 1064.5 1064.5 1064.5 1064.5 -10.9 16 29 +6 Hover/Click
Total Volume and Open Interest 19,653 73,591 +266  
Palladium(NYMEX) Weekly Monthly
Jun23 230504 1420.00 1453.00 1407.00 1441.60 +24.80 2,620 10,212 +78 Hover/Click
Sep23 230504 1440.00 1466.00 1422.50 1456.60 +23.90 439 2,817 +160 Hover/Click
Dec23 230504 1437.00 1470.20 1437.00 1470.20 +24.10 3 79 +1 Hover/Click
Total Volume and Open Interest 3,067 13,116 +244  
Copper(CMX) Weekly Monthly
May23 230504 388.35 388.35 382.40 385.00 +1.85 820 3,182 -269 Hover/Click
Jul23 230504 385.50 390.75 382.60 386.30 +1.80 57,601 121,051 +928 Hover/Click
Sep23 230504 386.10 391.45 383.60 387.25 +1.90 7,075 28,795 -584 Hover/Click
Dec23 230504 385.10 392.10 385.10 388.25 +1.95 4,330 26,704 +1,159 Hover/Click
Mar24 230504 387.90 392.00 385.90 388.95 +2.00 887 7,160 +62 Hover/Click
Total Volume and Open Interest 71,574 195,462 +1,351  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230504 33392 33562 33004 33196 -296 194,061 96,202 -3,015 Hover/Click
Sep23 230504 33628 33824 33259 33453 -305 349 857 +0 Hover/Click
Dec23 230504 33770 33941 33500 33609 -295 7 34 +6 Hover/Click
Mar24 230504 33803 33803 33803 33803 -288 0 1 +0 Hover/Click
Total Volume and Open Interest 194,417 97,094 -3,009  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230504 4087.00 4118.00 4062.25 4075.75 -31.75 2,034,176 2,245,907 -18,983 Hover/Click
Sep23 230504 4127.00 4154.00 4098.25 4112.00 -32.25 4,450 23,487 +1,008 Hover/Click
Dec23 230504 4169.50 4185.50 4131.00 4145.25 -33.75 472 3,828 +37 Hover/Click
Mar24 230504 4175.00 4175.00 4175.00 4175.00 -36.25 316 368 +314 Hover/Click
Total Volume and Open Interest 2,039,414 2,276,183 -17,624  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230504 13064.00 13173.00 13001.75 13043.75 -57.00 664,855 243,202 -11,237 Hover/Click
Sep23 230504 13218.25 13310.00 13146.50 13183.50 -61.00 596 3,433 -17 Hover/Click
Dec23 230504 13421.00 13421.00 13303.00 13321.50 -61.00 6 206 -3 Hover/Click
Total Volume and Open Interest 665,457 246,962 -11,257  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230504 2462.00 2462.00 2404.60 2417.30 -42.70 15,915 38,113 -115 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 15,915 38,113 -115  
Volatility Index(CBOE)
May23 230504 20.65 22.10 19.80 21.19 +1.24 145,598 142,166 -10,506  
Jun23 230504 22.47 23.35 21.90 22.92 +0.92 95,054 126,128 +6,494  
Jul23 230504 23.75 24.37 23.30 24.13 +0.73 29,798 42,678 +1,814  
Aug23 230504 24.25 24.67 23.84 24.49 +0.62 14,411 25,744 -653  
Total Volume and Open Interest 303,515 385,804 -999  
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 -21.00 258,777 537,035 +11,138 Hover/Click
Sep23 230504 1734.50 1758.20 1723.40 1738.90 -21.40 641 3,635 +166 Hover/Click
Dec23 230504 1750.00 1756.70 1739.60 1756.70 -20.30 4 77 +0 Hover/Click
Total Volume and Open Interest 259,422 540,747 +11,304  
Nikkei 225(CME)
Jun23 230504 28635 28800 28560 28640 -90 5,437 12,625 +6  
Sep23 230504 28720 28720 28630 28720 -65 1 13 +0  
Total Volume and Open Interest 5,438 12,638 +6  
Nikkei 225(SGX) Weekly Monthly
Jun23 230504 28850 28945 28590 28720 -155 41,855 127,221 +7,450  
Sep23 230504 28665 28665 28665 28665 -155 0 352 -10  
Dec23 230504 28450 28450 28450 28450 -145 0 6,382 +0  
Total Volume and Open Interest 41,857 143,339 +7,442  
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 230504 28630 28780 28540 28625 -90 30,848 47,604 -527  
Sep23 230504 28565 28685 28515 28565 -90 3 31 -1  
Dec23 230504 28360 28360 28360 28360 -90        
Total Volume and Open Interest 30,851 47,635 -528  
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 66,778 244,160 +4,193  
Jun23 230504 7319.0 7319.0 7253.5 7267.0 -65.0 251 1,981 +97  
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 67,029 246,142 +4,290  
Hang Seng Index(HKFE) Weekly Monthly
May23 230504 19603 19942 19545 19922 +331 112,417 110,718 +1,421  
Jun23 230504 19517 19874 19517 19856 +327 1,612 11,270 +569  
Jul23 230504 19745 19745 19745 19745 +328 0 1 +0  
Total Volume and Open Interest 114,331 133,338 +2,048  
DAX(EUREX) Weekly Monthly
Jun23 230504 15848.0 15934.0 15753.0 15833.0 -91.0 70,547 82,619 -778  
Sep23 230504 15888.0 15995.0 15888.0 15966.0 -93.0 28 179 +4  
Dec23 230504 16101.0 16101.0 16101.0 16101.0 -99.0 1 4 +1  
Total Volume and Open Interest 70,576 82,802 -773  
Mini-DAX(EUREX)
Jun23 230504 15858.0 15937.0 15754.0 15833.0 -91.0 42,853 14,488 -2,103  
Sep23 230504 16009.0 16023.0 15895.0 15966.0 -93.0 22 63 -9  
Dec23 230504 16101.0 16101.0 16101.0 16101.0 -99.0        
Total Volume and Open Interest 42,875 14,551 -2,112  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230504 4254 4276 4233 4259 -18 977,077 3,498,272 -243,525  
Sep23 230504 4272 4296 4266 4284 -19 34 53,076 -13  
Dec23 230504 4308 4308 4308 4308 -20 0 57,833 +0  
Total Volume and Open Interest 977,113 3,611,787 -243,538  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230504 11476 11477 11407 11448 -43 35,472 133,743 +1,465  
Sep23 230504 11500 11502 11461 11482 -44 27 1,386 +7  
Dec23 230504 11518 11518 11518 11518 -47 0 705 +0  
Total Volume and Open Interest 35,499 135,834 +1,472  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230504 7745.00 7777.00 7687.50 7707.50 -77.50 121,667 604,854 +4,170  
Sep23 230504 7759.00 7759.00 7709.00 7718.50 -78.00 13 723 -3  
Dec23 230504 7767.50 7767.50 7767.50 7767.50 -80.00 0 72 +0  
Total Volume and Open Interest 121,680 605,649 +4,167  
SPI 200(SFE) Weekly Monthly
Jun23 230504 7196.0 7218.0 7129.0 7191.0 -9.0 55,109 249,955 -2,545  
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 55,709 251,124 -1,945  
FTSE MIB(ISE)
Jun23 230504 26585.00 26615.00 26285.00 26463.00 -161.00 19,011 100,008 +1,715  
Sep23 230504 26570.00 26630.00 26395.00 26540.00 -169.00 54 466 +31  
Dec23 230504 26587.00 26587.00 26587.00 26587.00 -167.00 0 4 +0  
Total Volume and Open Interest 19,065 100,478 +1,746  
KOSPI 200(KFE)
Jun23 230504 325.70 326.65 324.70 325.80 -1.00 220,627 321,283 +3,484  
Sep23 230504 327.15 328.10 326.15 327.40 -0.85 366 23,691 +1,265  
Dec23 230504 327.80 327.80 327.80 327.80 -1.70 15 28,050 -497  
Total Volume and Open Interest 221,024 396,671 +4,962  
GSCI(CME) Weekly Monthly
May23 230504 531.70 537.30 528.60 532.10 unch 21 573 -8  
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 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

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!!!