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 Fri May 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230505 1452.00 1470.00 1452.00 1469.00 +20.50 424 880 -249 Hover/Click
Jul23 230505 1417.00 1438.75 1416.00 1436.50 +18.75 98,587 277,582 +506 Hover/Click
Aug23 230505 1356.75 1376.00 1356.50 1373.50 +15.00 10,889 33,226 +432 Hover/Click
Sep23 230505 1285.25 1301.50 1285.00 1299.75 +12.00 8,420 25,625 +1,535 Hover/Click
Nov23 230505 1266.50 1280.25 1265.25 1280.00 +11.50 41,587 185,654 +1,970 Hover/Click
Jan24 230505 1276.25 1288.75 1274.75 1288.50 +10.25 7,281 29,226 +679 Hover/Click
Mar24 230505 1279.00 1290.25 1278.00 1289.75 +8.50 5,390 27,525 +688 Hover/Click
May24 230505 1283.25 1294.00 1282.50 1293.25 +7.50 1,449 12,291 +76 Hover/Click
Jul24 230505 1288.75 1297.00 1286.25 1295.50 +6.75 1,185 5,876 +207 Hover/Click
Aug24 230505 1283.25 1284.00 1281.75 1282.50 +6.00 19 152 +2 Hover/Click
Sep24 230505 1251.50 1251.75 1251.50 1251.75 +5.25 17 354 +10 Hover/Click
Nov24 230505 1233.75 1240.50 1231.75 1238.25 +6.00 777 7,119 +62 Hover/Click
Jan25 230505 1239.75 1239.75 1239.75 1239.75 +6.25 4 53 +0 Hover/Click
Mar25 230505 1228.50 1228.50 1228.50 1228.50 +6.25 0 2 +0 Hover/Click
Total Volume and Open Interest 176,255 606,604 +5,969  
Soybean Meal(CBOT) Weekly Monthly
May23 230505 428.00 429.80 427.90 428.90 +1.60 457 866 -493 Hover/Click
Jul23 230505 424.60 428.00 423.80 426.10 +1.50 58,019 185,480 -1,947 Hover/Click
Aug23 230505 417.70 420.30 416.70 418.60 +0.70 11,902 39,157 +2,035 Hover/Click
Sep23 230505 407.30 409.00 405.10 407.10 -0.40 8,385 42,563 +572 Hover/Click
Oct23 230505 398.40 399.90 396.30 398.10 -0.50 4,716 25,450 +448 Hover/Click
Dec23 230505 395.10 397.70 394.40 396.40 -0.10 24,023 92,395 +3,166 Hover/Click
Jan24 230505 393.80 395.90 392.60 394.50 -0.10 4,930 27,160 +443 Hover/Click
Mar24 230505 389.50 390.70 387.10 389.10 -0.50 2,215 11,573 +400 Hover/Click
May24 230505 386.60 387.30 383.40 385.60 -0.70 955 5,043 +133 Hover/Click
Jul24 230505 385.00 386.80 382.40 384.70 -0.80 766 3,291 +111 Hover/Click
Total Volume and Open Interest 116,732 435,547 +4,891  
Soybean Oil(CBOT) Weekly Monthly
May23 230505 54.09 54.09 54.09 54.09 +1.82 23 889 -16 Hover/Click
Jul23 230505 52.48 54.57 52.37 54.33 +1.85 62,147 198,659 -1,593 Hover/Click
Aug23 230505 52.23 54.23 52.12 53.98 +1.74 13,217 47,959 +13 Hover/Click
Sep23 230505 51.88 53.82 51.79 53.55 +1.65 10,812 41,169 +36 Hover/Click
Oct23 230505 51.42 53.28 51.34 53.05 +1.60 6,115 24,449 +327 Hover/Click
Dec23 230505 51.15 52.95 51.04 52.74 +1.57 18,794 109,937 +3,265 Hover/Click
Jan24 230505 50.90 52.71 50.89 52.52 +1.51 2,230 18,629 +78 Hover/Click
Mar24 230505 51.24 52.47 50.71 52.28 +1.44 1,154 14,921 +33 Hover/Click
May24 230505 51.29 52.27 50.60 52.10 +1.38 304 8,384 +20 Hover/Click
Jul24 230505 51.67 52.17 50.58 51.99 +1.32 247 5,596 +14 Hover/Click
Total Volume and Open Interest 115,157 477,368 +2,195  
Canola(WCE) Weekly Monthly
May23 230505 784.1 784.1 784.1 784.1 +20.0 0 1,175 +0 Hover/Click
Jul23 230505 711.6 738.0 710.8 735.1 +20.0 11,283 136,048 +278 Hover/Click
Nov23 230505 690.0 714.1 690.0 711.0 +17.8 8,465 100,844 +2,053 Hover/Click
Jan24 230505 698.0 720.0 698.0 716.4 +17.4 186 11,219 +6 Hover/Click
Mar24 230505 702.8 724.3 701.7 720.5 +17.2 76 4,368 +16 Hover/Click
May24 230505 702.7 720.6 702.7 720.6 +20.2 55 293 +37 Hover/Click
Total Volume and Open Interest 20,085 254,135 +2,405  
Corn(CBOT) Weekly Monthly
May23 230505 644.00 656.25 644.00 653.25 +6.75 2,272 3,759 -1,282 Hover/Click
Jul23 230505 588.75 599.25 588.50 596.50 +7.50 140,182 543,544 +3,125 Hover/Click
Sep23 230505 529.75 538.00 529.25 537.00 +7.50 58,300 222,013 +6,492 Hover/Click
Dec23 230505 528.50 537.00 528.50 534.75 +6.25 83,007 358,250 +12,568 Hover/Click
Mar24 230505 539.00 545.75 538.25 543.50 +5.25 5,711 50,979 +364 Hover/Click
May24 230505 545.00 551.00 544.50 549.25 +5.00 2,764 19,569 -134 Hover/Click
Jul24 230505 547.75 553.25 547.50 552.00 +4.75 1,891 23,585 +428 Hover/Click
Sep24 230505 524.75 529.25 524.75 527.50 +3.00 320 4,400 +41 Hover/Click
Dec24 230505 517.00 523.25 517.00 520.75 +3.00 1,054 20,500 +132 Hover/Click
Mar25 230505 527.50 528.50 527.50 527.50 +3.00 32 403 +19 Hover/Click
Total Volume and Open Interest 295,556 1,248,774 +21,739  
Wheat(CBOT) Weekly Monthly
May23 230505 647.00 647.00 647.00 647.00 +15.50 187 177 -131 Hover/Click
Jul23 230505 646.00 663.50 643.75 660.25 +15.25 72,438 222,236 -4,365 Hover/Click
Sep23 230505 657.25 675.00 655.50 671.50 +14.75 20,827 60,558 -388 Hover/Click
Dec23 230505 674.25 691.25 672.75 687.25 +13.50 16,873 60,409 +162 Hover/Click
Mar24 230505 685.00 701.50 683.75 697.50 +12.75 6,566 16,137 +1,185 Hover/Click
May24 230505 689.25 705.50 689.25 701.50 +11.25 1,683 4,454 +118 Hover/Click
Total Volume and Open Interest 120,605 370,224 -3,114  
Wheat(KCBT) Weekly Monthly
May23 230505 886.00 886.50 879.75 879.75 +34.75 18 60 -5 Hover/Click
Jul23 230505 798.25 839.00 796.75 833.00 +34.75 28,628 104,515 +124 Hover/Click
Sep23 230505 791.25 829.00 790.25 824.00 +32.50 9,628 35,478 +84 Hover/Click
Dec23 230505 794.50 826.25 791.25 821.25 +29.50 8,987 35,588 +561 Hover/Click
Mar24 230505 794.50 825.00 792.25 819.75 +27.50 4,726 10,913 +541 Hover/Click
May24 230505 791.00 821.00 791.00 816.75 +26.25 733 3,302 +196 Hover/Click
Jul24 230505 778.25 801.50 776.00 797.00 +21.75 167 1,059 +96 Hover/Click
Total Volume and Open Interest 52,899 191,135 +1,598  
Wheat(MGE) Weekly Monthly
May23 230505 817.25 821.75 817.25 821.50 +23.50 1 119 +0 Hover/Click
Jul23 230505 814.50 841.50 810.25 836.00 +24.00 4,536 27,251 -113 Hover/Click
Sep23 230505 820.00 845.25 814.50 839.75 +24.25 1,316 17,873 +397 Hover/Click
Dec23 230505 824.00 849.00 821.25 844.00 +21.75 648 9,110 -37 Hover/Click
Mar24 230505 831.00 850.75 831.00 849.25 +19.50 215 1,441 +7 Hover/Click
May24 230505 846.25 846.25 846.25 846.25 +17.25 2 95 -2 Hover/Click
Total Volume and Open Interest 6,718 55,977 +252  
Oats(CBOT) Weekly Monthly
May23 230505 320.00 320.00 319.75 319.75 +8.00 1 9 -19 Hover/Click
Jul23 230505 321.75 333.50 321.75 329.00 +10.00 422 3,808 -137 Hover/Click
Sep23 230505 336.75 336.75 332.25 332.25 +7.50 17 380 +0 Hover/Click
Dec23 230505 340.25 346.75 339.50 342.25 +6.50 17 836 +3 Hover/Click
Total Volume and Open Interest 462 5,166 -149  
Rough Rice(CBOT) Weekly Monthly
May23 230505 18.00 18.07 18.00 18.07 +0.29 8 21 +5 Hover/Click
Jul23 230505 18.00 18.30 17.95 18.28 +0.31 431 3,225 +0 Hover/Click
Sep23 230505 15.42 15.46 15.41 15.43 -0.01 90 3,583 +47 Hover/Click
Nov23 230505 15.60 15.60 15.60 15.60 -0.02 0 540 +0 Hover/Click
Total Volume and Open Interest 529 7,399 +52  
Live Cattle(CME) Weekly Monthly
Jun23 230505 162.100 163.130 161.800 161.935 +0.355 26,941 126,084 -6,775 Hover/Click
Aug23 230505 160.000 160.500 159.400 159.500 +0.065 19,644 103,831 +1,400 Hover/Click
Oct23 230505 164.300 164.700 163.485 163.580 -0.270 9,220 47,468 -330 Hover/Click
Dec23 230505 169.000 169.500 168.035 168.150 -0.400 5,580 32,947 +365 Hover/Click
Feb24 230505 173.000 173.450 172.050 172.350 -0.200 2,051 12,495 +228 Hover/Click
Apr24 230505 176.130 176.630 175.300 175.650 -0.150 855 9,481 +22 Hover/Click
Total Volume and Open Interest 64,514 335,985 -5,087  
Feeder Cattle(CME) Weekly Monthly
May23 230505 203.650 204.500 202.185 202.535 -1.115 1,676 7,199 -310 Hover/Click
Aug23 230505 223.285 224.650 221.300 221.435 -1.715 5,104 30,961 +4 Hover/Click
Sep23 230505 226.685 228.130 224.830 225.050 -1.635 2,293 10,374 +55 Hover/Click
Oct23 230505 228.630 229.900 226.950 227.500 -1.130 1,402 4,599 +43 Hover/Click
Nov23 230505 229.000 230.400 227.850 228.550 -0.685 632 4,189 +150 Hover/Click
Jan24 230505 227.300 228.735 226.500 227.350 -0.150 304 2,291 +108 Hover/Click
Mar24 230505 226.750 228.050 226.185 226.850 -0.200 73 376 +19 Hover/Click
Total Volume and Open Interest 11,515 60,016 +85  
Lean Hogs(CME) Weekly Monthly
May23 230505 76.700 76.700 75.300 75.530 -1.550 576 4,379 +111  
Jun23 230505 86.500 86.950 83.250 83.780 -3.370 22,059 88,315 -3,810 Hover/Click
Jul23 230505 87.680 87.950 85.080 85.430 -2.820 14,445 41,401 +4,215 Hover/Click
Aug23 230505 89.200 89.250 85.930 86.380 -3.170 6,244 30,637 +721 Hover/Click
Oct23 230505 80.400 80.630 77.980 78.400 -2.380 4,101 33,038 +319 Hover/Click
Dec23 230505 77.080 77.250 74.750 75.280 -2.220 2,722 21,074 +382 Hover/Click
Feb24 230505 81.230 81.680 79.280 79.800 -2.000 1,236 9,548 +237 Hover/Click
Apr24 230505 84.980 85.230 83.150 83.730 -1.650 179 3,571 +87 Hover/Click
Total Volume and Open Interest 51,564 232,382 +2,260  
Class III Milk(CME) Weekly Monthly
May23 230505 16.66 16.70 16.53 16.57 -0.11 201 4,545 +8 Hover/Click
Jun23 230505 17.05 17.07 16.94 16.99 -0.07 642 6,086 +245 Hover/Click
Jul23 230505 17.69 17.82 17.69 17.76 -0.01 109 3,606 +8 Hover/Click
Aug23 230505 18.50 18.55 18.46 18.52 -0.01 38 1,731 +6 Hover/Click
Sep23 230505 19.14 19.17 19.14 19.15 -0.01 11 1,638 +5 Hover/Click
Oct23 230505 19.38 19.38 19.38 19.38 unch 27 1,210 +0 Hover/Click
Nov23 230505 19.40 19.40 19.40 19.40 unch 24 1,057 +2 Hover/Click
Dec23 230505 19.05 19.05 19.05 19.05 unch 20 881 +0 Hover/Click
Jan24 230505 18.73 18.73 18.73 18.73 unch 13 208 +13 Hover/Click
Feb24 230505 18.60 18.60 18.60 18.60 unch 0 204 +0 Hover/Click
Mar24 230505 18.55 18.55 18.55 18.55 unch 4 225 +3 Hover/Click
Apr24 230505 18.49 18.49 18.49 18.49 unch 1 77 +1 Hover/Click
May24 230505 18.49 18.49 18.49 18.49 unch 1 82 +1 Hover/Click
Total Volume and Open Interest 1,091 21,669 +292  
Cocoa(ICE) Weekly Monthly
May23 230505 3109 3109 3109 3109 +57 0 394 -23 Hover/Click
Jul23 230505 2918 2946 2911 2933 +29 24,204 134,247 -1,362 Hover/Click
Sep23 230505 2929 2955 2922 2947 +32 9,558 68,451 -522 Hover/Click
Dec23 230505 2923 2947 2918 2937 +26 7,684 68,116 +957 Hover/Click
Mar24 230505 2886 2909 2884 2899 +20 4,033 34,932 -376 Hover/Click
May24 230505 2869 2890 2869 2881 +21 850 6,528 +60 Hover/Click
Jul24 230505 2866 2868 2854 2866 +23 164 5,048 +36 Hover/Click
Total Volume and Open Interest 46,535 322,299 -1,239  
Coffee "C"(ICE) Weekly Monthly
May23 230505 191.00 191.00 191.00 191.00 +4.60 137 342 -50 Hover/Click
Jul23 230505 183.70 189.25 182.80 188.05 +5.10 18,014 82,313 -2,178 Hover/Click
Sep23 230505 180.90 186.70 180.45 185.60 +5.10 7,846 45,666 -117 Hover/Click
Dec23 230505 179.40 184.50 178.60 183.75 +5.30 5,800 33,172 +292 Hover/Click
Mar24 230505 179.20 184.00 179.05 183.65 +5.35 2,092 15,555 +30 Hover/Click
May24 230505 179.50 184.30 179.50 184.00 +5.25 288 7,621 +3 Hover/Click
Total Volume and Open Interest 34,393 194,094 -2,055  
Orange Juice(ICE) Weekly Monthly
May23 230505 274.20 274.20 274.20 274.20 +3.20 9 28 +0 Hover/Click
Jul23 230505 267.15 272.00 265.75 269.95 +3.20 356 8,020 -6 Hover/Click
Sep23 230505 259.65 264.20 259.65 263.50 +2.85 134 435 -9 Hover/Click
Nov23 230505 258.45 258.45 258.45 258.45 +2.65 122 453 +113 Hover/Click
Jan24 230505 251.80 251.80 251.80 251.80 +2.65 1 34 +0 Hover/Click
Mar24 230505 238.80 238.80 238.80 238.80 +2.65 0 1 +0 Hover/Click
Total Volume and Open Interest 622 8,974 +98  
Sugar #11(ICE) Weekly Monthly
Jul23 230505 25.60 26.45 25.59 26.32 +0.80 46,690 406,050 -2,464 Hover/Click
Oct23 230505 25.24 26.09 25.24 25.97 +0.78 27,694 230,549 +2,912 Hover/Click
Mar24 230505 24.87 25.64 24.85 25.53 +0.71 14,040 140,905 -222 Hover/Click
May24 230505 23.31 23.86 23.27 23.76 +0.46 7,121 52,520 +488 Hover/Click
Jul24 230505 22.42 22.77 22.31 22.65 +0.26 4,191 48,282 +544 Hover/Click
Oct24 230505 21.65 21.90 21.52 21.78 +0.12 3,018 33,089 +393 Hover/Click
Mar25 230505 21.12 21.39 21.05 21.28 +0.05 1,450 20,528 +419 Hover/Click
May25 230505 19.93 20.06 19.78 19.99 -0.04 576 6,194 -211 Hover/Click
Jul25 230505 19.19 19.19 18.91 19.14 -0.08 481 5,377 +52 Hover/Click
Total Volume and Open Interest 105,771 947,718 +1,934  
London Cocoa(LCE) Weekly Monthly
May23 230505 2190 2212 2186 2201 +10 1,768 13,061 -1,106 Hover/Click
Jul23 230505 2205 2227 2198 2216 +16 8,937 82,948 -1,706 Hover/Click
Sep23 230505 2185 2212 2184 2204 +19 5,125 51,790 -305 Hover/Click
Dec23 230505 2147 2165 2143 2158 +14 4,866 58,246 +38 Hover/Click
Mar24 230505 2088 2108 2088 2098 +8 3,727 64,959 -81 Hover/Click
May24 230505 2077 2095 2077 2083 +8 1,728 14,740 +326 Hover/Click
Jul24 230505 2073 2085 2072 2072 +9 242 7,921 -24 Hover/Click
Total Volume and Open Interest 26,614 302,868 -2,772  
London Sugar(LCE) Weekly Monthly
Aug23 230505 702.30 719.30 697.20 715.70 +17.90 3,694 37,109 -98 Hover/Click
Oct23 230505 692.00 707.60 686.60 705.10 +18.60 1,695 18,318 -425 Hover/Click
Dec23 230505 679.80 695.90 677.60 694.00 +17.60 1,042 11,344 +87 Hover/Click
Mar24 230505 671.50 685.70 669.70 683.90 +15.50 404 7,115 +16 Hover/Click
May24 230505 654.10 665.80 653.20 663.30 +10.60 267 3,014 +111 Hover/Click
Total Volume and Open Interest 7,359 79,911 -267  
Cotton(ICE) Weekly Monthly
May23 230505 83.50 83.50 82.13 82.13 +2.14 0 5 +0 Hover/Click
Jul23 230505 82.00 84.52 81.81 83.90 +2.14 23,678 90,814 -781 Hover/Click
Oct23 230505 84.02 84.02 84.02 84.02 +1.86 4 23 +3 Hover/Click
Dec23 230505 81.58 83.63 81.40 83.24 +1.84 14,303 65,191 +2,251 Hover/Click
Mar24 230505 81.30 83.25 81.30 83.01 +1.85 1,985 9,382 -43 Hover/Click
May24 230505 81.49 83.11 81.49 82.75 +1.67 1,161 3,926 +73 Hover/Click
Total Volume and Open Interest 42,296 178,046 +1,824  
Crude Oil(NYM) Weekly Monthly
Jun23 230505 68.70 71.81 68.48 71.34 +2.78 412,495 305,506 -9,344 Hover/Click
Jul23 230505 68.63 71.72 68.46 71.27 +2.76 160,322 273,768 +6,572 Hover/Click
Aug23 230505 68.44 71.46 68.28 71.03 +2.71 96,615 181,138 -8,774 Hover/Click
Sep23 230505 68.18 71.05 67.98 70.65 +2.65 86,777 133,589 -5,125 Hover/Click
Oct23 230505 67.82 70.55 67.71 70.23 +2.61 39,680 155,683 +3,127 Hover/Click
Nov23 230505 67.88 70.12 67.84 69.82 +2.56 20,571 60,251 +559 Hover/Click
Dec23 230505 67.18 69.76 66.98 69.43 +2.50 109,113 218,515 +1,883 Hover/Click
Jan24 230505 67.23 69.23 67.23 69.06 +2.45 6,766 31,255 -319 Hover/Click
Feb24 230505 66.56 68.81 66.56 68.71 +2.39 6,453 24,931 -37 Hover/Click
Mar24 230505 66.59 68.59 66.59 68.39 +2.34 15,503 36,299 +1,548 Hover/Click
Apr24 230505 67.48 68.19 67.48 68.09 +2.28 1,221 22,121 +28 Hover/Click
May24 230505 65.70 68.00 65.70 67.84 +2.25 1,267 16,119 +23 Hover/Click
Jun24 230505 65.73 67.82 65.46 67.59 +2.19 42,001 91,977 +4,454 Hover/Click
Jul24 230505 67.33 67.33 67.33 67.33 +2.16 941 12,970 -16 Hover/Click
Aug24 230505 67.06 67.06 67.06 67.06 +2.11 1,493 11,923 +452 Hover/Click
Sep24 230505 66.80 66.80 66.80 66.80 +2.07 3,938 36,231 +1,022 Hover/Click
Total Volume and Open Interest 1,084,609 1,881,729 +668  
e-miNY Crude Oil(NYM)
Jun23 230505 68.675 71.775 68.475 71.350 +2.800 25,606 4,778 +283  
Jul23 230505 68.750 71.700 68.475 71.275 +2.775 1,481 1,098 -443  
Aug23 230505 68.925 71.425 68.925 71.025 +2.700 232 282 +133  
Sep23 230505 68.300 71.025 68.000 70.650 +2.650 130 90 -7  
Oct23 230505 68.775 70.550 68.675 70.225 +2.600 16 21 +2  
Nov23 230505 68.025 70.000 68.025 69.825 +2.575 7 13 +0  
Dec23 230505 67.000 69.725 67.000 69.425 +2.500 132 464 -3  
Jan24 230505 67.800 69.050 67.800 69.050 +2.450 3 13 +2  
Feb24 230505 67.325 68.700 67.225 68.700 +2.375 0 13 +0  
Mar24 230505 68.400 68.400 68.400 68.400 +2.350 0 6 +0  
Total Volume and Open Interest 27,629 6,878 -21  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230505 224.09 232.58 223.07 231.47 +7.60 44,163 79,117 -5,084 Hover/Click
Jul23 230505 224.44 232.91 223.47 231.89 +7.61 24,948 40,867 +1,244 Hover/Click
Aug23 230505 225.01 233.50 224.43 232.53 +7.52 10,437 18,761 -303 Hover/Click
Sep23 230505 226.32 234.25 225.43 233.34 +7.42 11,738 28,828 +61 Hover/Click
Oct23 230505 230.14 234.88 226.23 234.04 +7.31 6,353 22,226 -73 Hover/Click
Nov23 230505 231.89 234.99 226.54 234.18 +7.14 5,006 13,462 -180 Hover/Click
Dec23 230505 227.38 234.67 226.42 233.88 +6.94 14,286 34,359 +707 Hover/Click
Jan24 230505 231.78 234.78 226.81 234.07 +6.80 2,297 10,079 +121 Hover/Click
Feb24 230505 231.28 234.71 226.84 234.03 +6.75 1,526 3,887 +5 Hover/Click
Mar24 230505 232.66 233.80 226.16 233.29 +6.70 2,804 6,293 +339 Hover/Click
Apr24 230505 229.01 231.84 228.81 231.66 +6.65 1,529 3,685 +101 Hover/Click
May24 230505 229.86 231.12 229.75 230.66 +6.61 947 2,322 +80 Hover/Click
Jun24 230505 225.74 230.45 222.89 229.73 +6.59 4,516 9,165 +1,208 Hover/Click
Jul24 230505 229.00 229.33 228.68 229.33 +6.54 214 798 +41 Hover/Click
Total Volume and Open Interest 133,362 287,662 -1,424  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230505 232.55 240.00 232.08 237.90 +5.31 65,808 91,582 -4,521 Hover/Click
Jul23 230505 228.91 236.45 228.48 234.50 +5.52 53,926 64,918 +1,291 Hover/Click
Aug23 230505 224.91 232.44 224.47 230.71 +5.63 29,544 26,929 -130 Hover/Click
Sep23 230505 220.65 228.09 220.50 226.57 +5.71 22,788 37,987 +1,233 Hover/Click
Oct23 230505 205.18 212.14 204.77 211.05 +5.76 10,689 24,510 -722 Hover/Click
Nov23 230505 203.72 207.20 199.93 206.40 +5.99 5,166 14,749 +141 Hover/Click
Dec23 230505 200.00 204.05 196.74 203.33 +6.04 8,539 20,680 +1,215 Hover/Click
Jan24 230505 200.00 203.00 199.82 202.34 +6.01 1,719 11,664 +46 Hover/Click
Feb24 230505 202.29 202.30 202.29 202.29 +5.92 893 1,683 +145 Hover/Click
Mar24 230505 201.27 202.99 201.27 202.97 +5.83 439 1,844 +134 Hover/Click
Total Volume and Open Interest 200,158 301,585 -1,070  
e-miNY RBOB Gasoline(NYM)
Jun23 230505 237.90 237.90 237.90 237.90 +5.31 0 2 +0  
Jul23 230505 234.50 234.50 234.50 234.50 +5.52 0 2 +0  
Aug23 230505 230.71 230.71 230.71 230.71 +5.63        
Sep23 230505 226.57 226.57 226.57 226.57 +5.71        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230505 2.086 2.167 2.031 2.137 +0.036 113,278 214,191 -1,082 Hover/Click
Jul23 230505 2.281 2.349 2.233 2.321 +0.024 62,913 285,418 +5,591 Hover/Click
Aug23 230505 2.365 2.425 2.317 2.404 +0.029 22,634 76,700 +818 Hover/Click
Sep23 230505 2.360 2.418 2.309 2.400 +0.034 24,624 132,230 +1,270 Hover/Click
Oct23 230505 2.483 2.539 2.434 2.519 +0.029 22,645 109,833 -2,470 Hover/Click
Nov23 230505 2.944 3.012 2.912 2.992 +0.027 9,161 53,131 +1,566 Hover/Click
Dec23 230505 3.432 3.504 3.402 3.486 +0.033 7,759 40,163 +782 Hover/Click
Jan24 230505 3.683 3.751 3.659 3.734 +0.034 16,387 82,902 -615 Hover/Click
Feb24 230505 3.603 3.662 3.575 3.647 +0.037 4,560 28,319 -20 Hover/Click
Mar24 230505 3.291 3.355 3.282 3.343 +0.029 6,575 48,091 -61 Hover/Click
Apr24 230505 3.021 3.088 3.009 3.064 +0.018 10,771 54,262 +1,635 Hover/Click
May24 230505 3.022 3.086 3.011 3.059 +0.014 3,367 24,148 -269 Hover/Click
Jun24 230505 3.179 3.227 3.168 3.206 +0.010 1,802 9,230 +167 Hover/Click
Jul24 230505 3.321 3.368 3.318 3.345 +0.005 941 7,381 -168 Hover/Click
Aug24 230505 3.362 3.408 3.358 3.385 +0.004 543 8,363 +152 Hover/Click
Sep24 230505 3.320 3.366 3.318 3.345 +0.004 682 7,463 +281 Hover/Click
Total Volume and Open Interest 312,278 1,348,616 +7,697  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230505 72.69 75.75 72.41 75.30 +2.80 362,233 517,165 -9,009 Hover/Click
Aug23 230505 72.51 75.51 72.26 75.09 +2.77 220,423 321,380 +8,093 Hover/Click
Sep23 230505 72.20 75.16 72.01 74.76 +2.73 165,085 221,423 +2,014 Hover/Click
Oct23 230505 71.88 74.75 71.70 74.38 +2.67 76,768 126,127 +1,581 Hover/Click
Nov23 230505 71.43 74.38 71.43 74.04 +2.63 65,436 101,927 +2,734 Hover/Click
Dec23 230505 71.33 74.03 71.15 73.69 +2.57 191,192 268,629 +7,407 Hover/Click
Jan24 230505 71.01 73.61 70.96 73.35 +2.51 30,531 52,372 +1,432 Hover/Click
Feb24 230505 70.95 73.24 70.95 73.03 +2.46 16,616 55,835 +0 Hover/Click
Mar24 230505 70.52 72.99 70.52 72.75 +2.41 23,056 53,686 -1,598 Hover/Click
Apr24 230505 70.40 72.65 70.40 72.48 +2.36 3,106 21,036 +71 Hover/Click
May24 230505 70.51 72.39 70.49 72.23 +2.31 2,255 17,333 +260 Hover/Click
Jun24 230505 69.91 72.26 69.88 72.01 +2.26 43,927 80,767 +1,812 Hover/Click
Jul24 230505 71.76 71.76 71.76 71.76 +2.21 908 14,842 +293 Hover/Click
Aug24 230505 71.54 71.54 71.54 71.54 +2.16 568 11,010 +90 Hover/Click
Total Volume and Open Interest 1,291,560 2,175,768 +24,479  
Gas Oil(ICE) Weekly Monthly
May23 230505 647.75 677.75 645.25 670.75 +22.25 48,758 44,942 -12,423 Hover/Click
Jun23 230505 648.25 676.00 645.00 668.75 +21.00 114,092 142,259 -1,137 Hover/Click
Jul23 230505 648.00 675.75 645.50 669.00 +20.50 42,986 69,935 +837 Hover/Click
Aug23 230505 649.00 677.00 648.25 670.50 +19.75 18,781 40,297 +988 Hover/Click
Sep23 230505 650.75 678.75 650.75 672.75 +19.25 17,093 46,856 +356 Hover/Click
Oct23 230505 656.50 681.25 656.50 675.25 +18.50 11,522 42,605 +1,645 Hover/Click
Nov23 230505 659.25 678.50 659.25 673.50 +18.00 7,203 28,396 +237 Hover/Click
Dec23 230505 651.00 675.00 650.50 669.25 +17.50 28,040 80,561 +1,413 Hover/Click
Jan24 230505 650.75 673.50 650.75 668.75 +17.25 4,623 18,171 +78 Hover/Click
Feb24 230505 655.00 671.50 655.00 668.00 +16.75 3,700 11,492 -164 Hover/Click
Total Volume and Open Interest 316,402 617,694 -7,010  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230505 68.70 71.82 68.52 71.34 +2.78 44,984 78,388 -3,048 Hover/Click
Jul23 230505 68.70 71.74 68.49 71.27 +2.76 58,072 65,461 -657 Hover/Click
Aug23 230505 68.54 71.43 68.54 71.03 +2.71 49,371 36,498 +216 Hover/Click
Sep23 230505 68.62 70.98 68.62 70.65 +2.65 36,259 49,161 -67 Hover/Click
Oct23 230505 68.25 70.45 68.25 70.23 +2.61 15,607 20,215 -147 Hover/Click
Nov23 230505 68.07 70.04 68.02 69.82 +2.56 6,555 10,631 -1 Hover/Click
Dec23 230505 67.53 69.66 67.52 69.43 +2.50 21,487 75,620 -2,833 Hover/Click
Jan24 230505 69.11 69.28 69.06 69.06 +2.45 942 8,458 +15 Hover/Click
Feb24 230505 68.74 68.74 68.71 68.71 +2.39 1,030 5,706 +454 Hover/Click
Mar24 230505 68.39 68.39 68.39 68.39 +2.34 1,188 8,339 +161 Hover/Click
Apr24 230505 68.10 68.10 68.10 68.10 +2.29 132 3,436 +54 Hover/Click
May24 230505 67.85 67.85 67.84 67.84 +2.24 39 2,293 -10 Hover/Click
Jun24 230505 67.50 67.60 67.45 67.60 +2.20 8,054 22,207 +1,043 Hover/Click
Jul24 230505 67.33 67.33 67.33 67.33 +2.16 0 2,591 +0 Hover/Click
Aug24 230505 67.06 67.06 67.06 67.06 +2.11 1 1,445 +0 Hover/Click
Sep24 230505 66.80 66.80 66.80 66.80 +2.07 52 4,520 -13 Hover/Click
Total Volume and Open Interest 254,396 466,819 -2,439  
US Dollar Index(ICE) Weekly Monthly
Jun23 230505 101.135 101.555 100.900 101.000 -0.185 21,788 31,994 +635 Hover/Click
Sep23 230505 100.765 101.160 100.665 100.675 -0.185 215 818 -18 Hover/Click
Dec23 230505 100.485 100.485 100.485 100.485 -0.190 4 9 +2 Hover/Click
Total Volume and Open Interest 22,007 32,821 +619  
Australian Dollar(CME) Weekly Monthly
Jun23 230505 67.04 67.68 66.99 67.66 +0.59 92,792 183,377 +2,500 Hover/Click
Sep23 230505 67.33 67.89 67.25 67.88 +0.60 384 691 +80 Hover/Click
Dec23 230505 67.59 68.05 67.59 68.05 +0.61 1 97 +1 Hover/Click
Total Volume and Open Interest 93,207 185,138 +2,576  
British Pound(CME) Weekly Monthly
Jun23 230505 125.84 126.65 125.34 126.54 +0.62 82,290 223,285 +3,924 Hover/Click
Sep23 230505 126.20 126.79 125.90 126.68 +0.62 267 2,887 +203 Hover/Click
Dec23 230505 126.50 126.76 125.90 126.71 +0.65 1 8,801 +0 Hover/Click
Total Volume and Open Interest 82,606 236,066 +4,132  
Canadian Dollar(CME) Weekly Monthly
Jun23 230505 73.93 74.86 73.92 74.85 +0.91 69,483 167,141 +1,171 Hover/Click
Sep23 230505 74.11 74.99 74.11 74.98 +0.92 351 2,885 +81 Hover/Click
Dec23 230505 74.47 75.07 74.47 75.07 +0.93 3 1,349 +2 Hover/Click
Mar24 230505 75.11 75.11 75.11 75.11 +0.92 0 152 +0 Hover/Click
Total Volume and Open Interest 69,870 172,056 +1,259  
Japanese Yen(CME) Weekly Monthly
Jun23 230505 74.97 75.19 74.49 74.67 -0.38 230,040 187,784 -4,111 Hover/Click
Sep23 230505 76.00 76.22 75.54 75.71 -0.37 265 2,215 +10 Hover/Click
Dec23 230505 76.72 77.15 76.55 76.72 -0.34 0 214 +0 Hover/Click
Total Volume and Open Interest 230,694 193,524 -4,171  
Swiss Franc(CME) Weekly Monthly
Jun23 230505 113.46 113.75 111.96 112.86 -0.61 23,587 43,054 -61 Hover/Click
Sep23 230505 114.40 114.81 113.18 113.98 -0.59 141 463 +20 Hover/Click
Dec23 230505 114.98 115.69 114.15 114.98 -0.58 2 143 +2 Hover/Click
Total Volume and Open Interest 23,732 43,667 -37  
EuroFX(CME) Weekly Monthly
Jun23 230505 110.41 110.76 109.95 110.54 +0.10 280,253 767,375 +1,751 Hover/Click
Sep23 230505 111.01 111.26 110.47 111.05 +0.10 2,207 12,650 -86 Hover/Click
Dec23 230505 111.44 111.60 110.86 111.44 +0.13 616 2,937 +457 Hover/Click
Total Volume and Open Interest 283,632 787,618 +2,187  
Mexican Peso(CME) Weekly Monthly
Jun23 230505 553.50 558.88 552.63 557.88 +4.63 60,374 252,613 -7,196 Hover/Click
Sep23 230505 546.00 548.75 543.25 548.00 +4.63 1 725 +0 Hover/Click
Total Volume and Open Interest 60,375 253,363 -7,196  
Brazilian Real(CME) Weekly Monthly
Jun23 230505 199.25 201.95 198.40 201.40 +2.15 4,450 49,464 -616 Hover/Click
Jul23 230505 198.55 200.75 197.70 200.30 +2.10 40 73 -3  
Aug23 230505 199.30 199.30 199.30 199.30 +2.10        
Sep23 230505 198.15 198.15 198.15 198.15 +2.10 0 2 +0 Hover/Click
Total Volume and Open Interest 4,490 49,539 -619  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230505 131~250 131~300 130~130 130~310 -1~050 391,121 1,178,014 +1,150 Hover/Click
Sep23 230505 132~050 132~050 130~230 131~060 -1~060 1,104 3,409 +771 Hover/Click
Dec23 230505 131~110 131~110 131~110 131~110 -1~060 0 1 +0 Hover/Click
Total Volume and Open Interest 392,225 1,181,424 +1,921  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230505 116~080 116~120 115~135 115~230 -0~270 2,155,476 4,413,754 +12,726 Hover/Click
Sep23 230505 117~030 117~060 116~120 116~175 -0~275 19,270 34,466 +9,136 Hover/Click
Dec23 230505 116~310 116~310 116~310 116~310 -0~275       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230505 110~240 110~262 110~062 110~096 -0~222 1,777,812 4,948,307 +139,604 Hover/Click
Sep23 230505 111~122 111~122 110~260 110~292 -0~222 30,841 55,889 +18,561 Hover/Click
Dec23 230505 111~132 111~132 111~132 111~132 -0~222       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230505 103~190 103~196 103~095 103~112 -0~120 870,750 2,849,467 +21,815 Hover/Click
Sep23 230505 104~082 104~082 103~315 104~010 -0~130 2,514 2,671 +1,130 Hover/Click
Dec23 230505 104~190 104~190 104~190 104~190 -0~130       Hover/Click
Total Volume and Open Interest 873,264 2,852,138 +22,945  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230505 95.320 95.330 95.275 95.300 -0.030 41,510 188,319 -1,711  
Sep23 230505 95.210 95.210 95.110 95.155 -0.040 55,153 144,939 -4,946  
Dec23 230505 95.330 95.330 95.200 95.245 -0.065 45,853 125,151 +2,114  
Mar24 230505 95.595 95.595 95.450 95.485 -0.085 38,955 103,255 -711  
Jun24 230505 95.875 95.875 95.725 95.765 -0.085 25,276 108,318 +320  
Sep24 230505 96.070 96.085 95.950 95.970 -0.080 22,488 86,989 -114  
Dec24 230505 96.185 96.190 96.050 96.080 -0.080 31,049 105,139 +536  
Mar25 230505 96.215 96.240 96.105 96.130 -0.085 24,902 63,787 +4,051  
Jun25 230505 96.240 96.270 96.125 96.165 -0.085 14,516 43,742 -2,797  
Sep25 230505 96.270 96.295 96.160 96.200 -0.085 9,964 35,735 +1,335  
Dec25 230505 96.325 96.325 96.195 96.235 -0.085 10,912 39,554 -333  
Mar26 230505 96.315 96.355 96.225 96.265 -0.085 8,290 41,302 +1,681  
Jun26 230505 96.350 96.375 96.280 96.290 -0.085 2,030 15,225 +186  
Sep26 230505 96.360 96.400 96.290 96.315 -0.090 3,053 15,380 +351  
Dec26 230505 96.395 96.425 96.320 96.345 -0.090 3,068 17,580 -299  
Mar27 230505 96.415 96.450 96.360 96.375 -0.090 3,287 18,281 +419  
Jun27 230505 96.445 96.465 96.380 96.390 -0.095 1,324 7,996 +75  
Sep27 230505 96.445 96.475 96.390 96.395 -0.105 453 3,183 +4  
Total Volume and Open Interest 362,972 1,316,704 +344  
Ultra T-Bond(CBOT)
Jun23 230505 140~20 140~26 138~30 139~25 -1~04 216,430 1,457,712 +6,032  
Sep23 230505 141~00 141~00 139~14 140~07 -1~04 301 521 +276  
Dec23 230505 140~07 140~07 140~07 140~07 -1~04        
Total Volume and Open Interest 216,731 1,458,233 +6,308  
Ultra 10-Yr T-Note(CBOT)
Jun23 230505 122~085 122~100 121~070 121~170 -0~300 453,001 1,650,500 +10,281  
Sep23 230505 123~045 123~080 122~135 122~180 -0~305 71 53 +44  
Dec23 230505 122~110 122~110 122~110 122~110 -0~305        
Total Volume and Open Interest 453,072 1,650,553 +10,325  
30 Day Federal Funds(CBOT)
May23 230505 94.963 94.963 94.955 94.955 -0.007 161,172 393,142 -31,517  
Jun23 230505 94.950 94.955 94.910 94.930 -0.030 71,746 194,445 +6,696  
Jul23 230505 94.980 94.980 94.920 94.940 -0.060 181,049 269,534 -14,545  
Aug23 230505 95.100 95.100 94.980 95.020 -0.105 128,462 275,141 +7,533  
Sep23 230505 95.170 95.170 95.040 95.075 -0.120 28,589 38,835 -1,171  
Oct23 230505 95.305 95.305 95.165 95.190 -0.145 77,460 135,303 +8,783  
Total Volume and Open Interest 777,563 1,506,963 -17,881  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230505 148.91 148.93 148.79 148.79 -0.07 254 16,932 +81 Hover/Click
Sep23 230505 148.00 148.00 148.00 148.00 -0.07 0 30 +0 Hover/Click
Dec23 230505 147.90 147.90 147.90 147.90 -0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230505 140.04 140.28 137.98 138.54 -2.74 107,412 219,926 +10,024  
Sep23 230505 138.86 138.86 138.26 138.28 -2.74 7 12 +4  
Dec23 230505 139.60 139.60 137.58 137.58 -2.70 0 6 +0  
Total Volume and Open Interest 107,419 219,944 +10,028  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230505 136.63 136.74 135.68 135.91 -1.05 1,036,629 1,311,820 +73,368 Hover/Click
Sep23 230505 135.98 135.98 135.05 135.19 -1.05 247 1,099 -76 Hover/Click
Dec23 230505 134.71 134.71 134.71 134.71 -1.05 0 10 +0 Hover/Click
Total Volume and Open Interest 1,036,876 1,312,929 +73,292  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230505 118.78 118.84 118.29 118.37 -0.56 758,795 1,436,443 +51,291 Hover/Click
Sep23 230505 117.69 117.69 117.69 117.69 -0.54 32 650 +31 Hover/Click
Dec23 230505 119.44 119.44 119.44 119.44 -0.56       Hover/Click
Total Volume and Open Interest 758,827 1,437,093 +51,322  
Euro-Schatz(EUREX)
Jun23 230505 106.00 106.01 105.82 105.86 -0.15 802,908 1,777,049 +100,354  
Sep23 230505 106.08 106.08 106.08 106.08 -0.15 1 15 +0  
Dec23 230505 105.86 105.86 105.86 105.86 -0.15        
Total Volume and Open Interest 802,909 1,777,064 +100,354  
3-Mth Euribor(EUREX)
Jun23 230505 96.505 96.505 96.505 96.505 -0.015 0 70 +0  
Sep23 230505 96.325 96.325 96.325 96.325 -0.040 0 69 +0  
Dec23 230505 96.440 96.440 96.440 96.440 -0.050 2 27 -2  
Total Volume and Open Interest 2 416 -2  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230505 101~19 101~23 100~18 100~30 -0~29 215,140 473,835 +1,664 Hover/Click
Sep23 230505 100~23 100~23 100~23 100~23 -0~29 10 38 +7 Hover/Click
Total Volume and Open Interest 215,150 473,873 +1,671  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230505 96.515 96.515 96.480 96.505 -0.015 419,281 497,993 +2,817  
Sep23 230505 96.370 96.370 96.285 96.320 -0.040 301,871 600,650 +6,079  
Dec23 230505 96.500 96.500 96.400 96.435 -0.045 251,374 370,219 -13,613  
Total Volume and Open Interest 2,050,133 3,406,196 +11,290  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230505 96.12 96.19 96.12 96.14 unch 38,846 212,915 +3,732  
Sep23 230505 96.16 96.28 96.15 96.18 +0.01 33,433 140,590 -1,629  
Dec23 230505 96.28 96.43 96.26 96.29 unch 27,124 160,859 -1,723  
Mar24 230505 96.43 96.61 96.40 96.45 +0.01 18,561 116,281 +3,502  
Jun24 230505 96.57 96.74 96.54 96.60 +0.03 15,810 102,024 +2,288  
Sep24 230505 96.69 96.84 96.67 96.73 +0.03 11,198 83,475 +2,393  
Dec24 230505 96.79 96.93 96.77 96.82 +0.02 5,841 50,336 +804  
Mar25 230505 96.86 97.00 96.83 96.88 +0.02 4,760 33,926 +1,324  
Jun25 230505 97.00 97.04 96.92 96.92 -0.01 22 2,064 -7  
Sep25 230505 96.99 96.99 96.95 96.95 -0.02 0 358 +0  
Total Volume and Open Interest 155,600 903,215 +10,681  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230505 96.69 96.78 96.65 96.68 -0.02 141,949 1,096,019 -3,506  
Sep23 230505 96.68 96.68 96.68 96.68 -0.02        
Total Volume and Open Interest 141,949 1,096,019 -3,506  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230505 97.03 97.19 97.01 97.06 +0.02 205,293 728,823 -8,992  
Sep23 230505 97.06 97.06 97.06 97.06 +0.02        
Total Volume and Open Interest 205,293 728,823 -8,992  
Gold(CMX) Weekly Monthly
Jun23 230505 2058.0 2061.3 2007.0 2024.8 -30.9 311,003 385,184 +3,796 Hover/Click
Aug23 230505 2075.4 2080.3 2026.2 2044.2 -30.8 22,831 85,278 +10,799 Hover/Click
Oct23 230505 2095.5 2097.6 2046.0 2063.2 -30.7 939 11,001 +244 Hover/Click
Dec23 230505 2113.9 2116.1 2063.3 2081.4 -30.6 3,902 29,674 +1,019 Hover/Click
Feb24 230505 2132.5 2133.1 2080.4 2098.2 -30.6 860 4,436 +363 Hover/Click
Apr24 230505 2134.8 2134.8 2102.5 2114.1 -30.7 656 1,864 +532 Hover/Click
Jun24 230505 2128.7 2128.8 2128.3 2128.6 -30.4 94 686 +4 Hover/Click
Aug24 230505 2132.6 2141.7 2132.6 2141.7 -31.2 3 65 +3 Hover/Click
Oct24 230505 2142.9 2154.0 2142.9 2154.0 -31.2 0 34 +0 Hover/Click
Dec24 230505 2165.4 2165.4 2165.4 2165.4 -31.2 3 451 +0 Hover/Click
Feb25 230505 2180.7 2180.7 2180.7 2180.7 -31.2       Hover/Click
Total Volume and Open Interest 341,944 520,664 +16,460  
Silver(CMX) Weekly Monthly
May23 230505 2620.0 2620.0 2526.5 2574.3 -29.2 110 822 -38 Hover/Click
Jul23 230505 2633.0 2643.5 2541.0 2593.0 -29.7 73,180 125,341 +4,631 Hover/Click
Sep23 230505 2653.0 2663.0 2563.0 2614.4 -29.9 2,270 12,919 +771 Hover/Click
Dec23 230505 2682.5 2695.5 2595.0 2647.3 -29.1 608 6,313 +105 Hover/Click
Mar24 230505 2646.5 2720.0 2635.5 2679.5 -28.2 186 1,253 +69 Hover/Click
May24 230505 2699.5 2701.1 2697.5 2701.1 -28.7 72 350 +51 Hover/Click
Jul24 230505 2718.6 2718.6 2718.6 2718.6 -28.7 2 11 +1 Hover/Click
Total Volume and Open Interest 76,702 148,139 +5,649  
Platinum(NYMEX) Weekly Monthly
Jul23 230505 1054.5 1069.6 1043.6 1068.3 +18.0 17,896 66,739 -968 Hover/Click
Oct23 230505 1060.3 1074.1 1050.5 1073.8 +17.5 447 4,878 +77 Hover/Click
Jan24 230505 1061.1 1077.0 1059.0 1077.0 +16.7 25 355 +7 Hover/Click
Apr24 230505 1068.3 1080.3 1068.3 1080.3 +15.8 0 28 +0 Hover/Click
Total Volume and Open Interest 18,368 72,001 -884  
Palladium(NYMEX) Weekly Monthly
Jun23 230505 1443.00 1502.00 1435.50 1486.80 +45.20 2,380 10,379 +69 Hover/Click
Sep23 230505 1466.00 1515.50 1450.00 1501.30 +44.70 450 3,352 +263 Hover/Click
Dec23 230505 1514.90 1514.90 1514.90 1514.90 +44.70 1 81 +0 Hover/Click
Total Volume and Open Interest 2,831 13,820 +332  
Copper(CMX) Weekly Monthly
May23 230505 384.90 388.55 384.35 387.15 +2.15 847 2,638 -365 Hover/Click
Jul23 230505 386.10 390.60 382.50 388.30 +2.00 68,249 121,089 -422 Hover/Click
Sep23 230505 386.75 391.35 383.60 389.30 +2.05 8,249 27,982 -212 Hover/Click
Dec23 230505 388.20 392.20 384.45 390.25 +2.00 5,331 27,737 +398 Hover/Click
Mar24 230505 389.55 392.20 386.90 390.90 +1.95 1,035 7,477 +153 Hover/Click
Total Volume and Open Interest 84,160 195,592 -391  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230505 33190 33822 33172 33739 +543 219,404 95,393 +744 Hover/Click
Sep23 230505 33506 34080 33441 34001 +548 335 836 -17 Hover/Click
Dec23 230505 33678 34207 33678 34161 +552 4 31 -3 Hover/Click
Mar24 230505 34340 34340 34340 34340 +537 0 1 +0 Hover/Click
Total Volume and Open Interest 219,743 96,261 +724  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230505 33186 33822 33181 33739 +543 165,185 28,169 -1,408 Hover/Click
Sep23 230505 33499 34084 33493 34001 +548 857 1,038 -7 Hover/Click
Dec23 230505 33695 34207 33695 34161 +552 11 46 -7 Hover/Click
Mar24 230505 34340 34340 34340 34340 +537 1 3 +0 Hover/Click
Total Volume and Open Interest 166,054 29,256 -1,422  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230505 4077.25 4163.25 4076.75 4150.25 +74.50 1,994,772 2,245,667 -4,530 Hover/Click
Sep23 230505 4115.25 4200.50 4113.75 4187.75 +75.75 2,277 23,554 +16 Hover/Click
Dec23 230505 4161.00 4235.75 4158.00 4222.75 +77.50 76 3,562 -298 Hover/Click
Mar24 230505 4255.00 4261.00 4252.00 4255.25 +80.25 42 410 +42 Hover/Click
Total Volume and Open Interest 1,997,270 2,275,889 -4,667  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230505 4077.50 4163.25 4076.75 4150.25 +74.50 1,205,872 279,641 -1,752 Hover/Click
Sep23 230505 4118.50 4201.75 4118.50 4187.75 +75.75 3,346 3,877 +108 Hover/Click
Dec23 230505 4150.50 4232.75 4150.50 4222.75 +77.50 79 409 -11 Hover/Click
Mar24 230505 4255.25 4255.25 4255.25 4255.25 +80.25 1 136 -1 Hover/Click
Total Volume and Open Interest 1,209,298 284,074 -1,656  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230505 13060.00 13359.00 13055.75 13317.75 +274.00 656,440 246,302 +1,607 Hover/Click
Sep23 230505 13204.00 13503.00 13201.50 13462.75 +279.25 877 3,546 +30 Hover/Click
Dec23 230505 13370.00 13600.00 13370.00 13600.00 +278.50 6 204 -1 Hover/Click
Total Volume and Open Interest 657,323 250,173 +1,636  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230505 13059.00 13358.75 13055.75 13317.75 +274.00 1,014,116 84,786 -312 Hover/Click
Sep23 230505 13191.25 13503.00 13187.75 13462.75 +279.25 2,357 3,079 +62 Hover/Click
Dec23 230505 13383.00 13637.50 13344.00 13600.00 +278.50 59 170 -8 Hover/Click
Total Volume and Open Interest 1,016,539 88,063 -256  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230505 2413.30 2477.50 2413.30 2469.70 +52.40 16,051 38,633 +536 Hover/Click
Sep23 230505 2486.90 2486.90 2486.90 2486.90 +50.20       Hover/Click
Dec23 230505 2505.30 2505.30 2505.30 2505.30 +50.60       Hover/Click
Total Volume and Open Interest 16,051 38,633 +536  
Volatility Index(CBOE)
May23 230505 21.15 21.15 19.05 19.29 -1.90 146,640 128,905 -7,493  
Jun23 230505 22.90 22.90 21.17 21.35 -1.57 94,965 137,951 +4,248  
Jul23 230505 24.12 24.12 22.75 22.81 -1.32 29,477 44,653 +34  
Aug23 230505 24.45 24.45 23.35 23.45 -1.04 13,447 27,255 +999  
Total Volume and Open Interest 303,185 390,382 -853  
S & P 600(CME)
Jun23 230505 1142.40 1142.40 1142.40 1142.40 +26.10        
Sep23 230505 1150.90 1150.90 1150.90 1150.90 +26.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230505 1724.00 1772.20 1723.40 1765.40 +41.40 266,607 543,527 +8,155 Hover/Click
Sep23 230505 1744.00 1786.60 1743.70 1780.80 +41.90 209 3,883 +59 Hover/Click
Dec23 230505 1785.00 1797.10 1785.00 1797.10 +40.40 2 77 +0 Hover/Click
Total Volume and Open Interest 266,818 547,487 +8,214  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230505 1726.50 1772.20 1723.70 1765.40 +41.40 110,365 27,824 +3,240 Hover/Click
Sep23 230505 1742.50 1787.00 1741.40 1780.80 +41.90 528 371 -9 Hover/Click
Dec23 230505 1797.10 1797.10 1797.10 1797.10 +40.40 0 22 +0 Hover/Click
Total Volume and Open Interest 110,893 28,219 +3,231  
Nikkei 225(CME)
Jun23 230505 28650 29165 28650 29115 +475 4,579 12,175 -223  
Sep23 230505 29145 29145 29145 29145 +425 0 13 +0  
Total Volume and Open Interest 4,579 12,188 -223  
Nikkei 225(SGX) Weekly Monthly
Jun23 230505 28710 28765 28565 28765 +45 25,920 122,486 -3,103  
Sep23 230505 28710 28710 28710 28710 +45 0 334 -19  
Dec23 230505 28490 28490 28490 28490 +40 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 230505 28630 29150 28630 29100 +475 27,784 47,616 -1,977  
Sep23 230505 28945 29050 28945 29040 +475 14 60 +10  
Dec23 230505 28835 28835 28835 28835 +475        
Total Volume and Open Interest 27,798 47,676 -1,967  
Nikkei 225(CME) e-Mini Yen
Jun23 230505 29100 29100 29100 29100 +475        
Sep23 230505 29040 29040 29040 29040 +475        
Dec23 230505 28835 28835 28835 28835 +475        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230505 7334.5 7435.0 7325.0 7405.0 +91.5 67,173 242,169 -10,964  
Jun23 230505 7290.0 7386.0 7289.0 7359.0 +92.0 699 2,920 +921  
Jul23 230505 7369.5 7369.5 7369.5 7369.5 +91.5        
Sep23 230505 7408.0 7408.0 7408.0 7408.0 +91.0        
Dec23 230505 7451.0 7451.0 7451.0 7451.0 +92.5        
Mar24 230505 7504.5 7504.5 7504.5 7504.5 +90.5        
Total Volume and Open Interest 67,872 245,090 -10,043  
Hang Seng Index(HKFE) Weekly Monthly
May23 230505 19900 20169 19826 19984 +62 114,395 109,451 -2,562  
Jun23 230505 19837 20101 19767 19918 +62 1,163 11,634 +343  
Jul23 230505 19806 19806 19806 19806 +61 0 1 +0  
Total Volume and Open Interest 116,806 132,401 -2,574  
DAX(EUREX) Weekly Monthly
Jun23 230505 15874.0 16087.0 15834.0 16040.0 +207.0 84,776 85,607 +5,511  
Sep23 230505 15923.0 16209.0 15923.0 16174.0 +208.0 11 162 +2  
Dec23 230505 16166.0 16312.0 16166.0 16312.0 +211.0 0 5 +0  
Total Volume and Open Interest 84,787 85,774 +5,513  
Mini-DAX(EUREX)
Jun23 230505 15867.0 16088.0 15835.0 16040.0 +207.0 50,460 15,949 +1,203  
Sep23 230505 16026.0 16211.0 15980.0 16174.0 +208.0 57 93 +27  
Dec23 230505 16061.0 16312.0 16061.0 16312.0 +211.0        
Total Volume and Open Interest 50,517 16,042 +1,230  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230505 4271 4337 4263 4319 +60 1,002,926 3,700,897 +46,426  
Sep23 230505 4299 4358 4299 4344 +60 4,347 57,044 +3,942  
Dec23 230505 4322 4369 4322 4369 +61 2,300 60,134 +2,300  
Total Volume and Open Interest 1,009,573 3,820,681 +52,668  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230505 11467 11564 11436 11536 +88 28,107 132,010 +432  
Sep23 230505 11493 11570 11493 11570 +88 9 1,375 +1  
Dec23 230505 11606 11606 11606 11606 +88 0 705 +0  
Total Volume and Open Interest 28,116 134,090 +433  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230505 7721.50 7807.50 7715.00 7779.00 +71.50 109,494 608,653 +3,230  
Sep23 230505 7791.00 7791.00 7788.00 7790.00 +71.50 24 717 -5  
Dec23 230505 7839.00 7839.00 7839.00 7839.00 +71.50 15 94 +0  
Total Volume and Open Interest 109,533 609,464 +3,225  
SPI 200(SFE) Weekly Monthly
Jun23 230505 7187.0 7222.0 7158.0 7220.0 +29.0 47,499 242,726 -2,412  
Sep23 230505 7178.0 7178.0 7178.0 7178.0 +29.0 0 11 +0  
Dec23 230505 7159.0 7159.0 7159.0 7159.0 +29.0 0 450 +0  
Total Volume and Open Interest 47,499 243,970 -2,412  
FTSE MIB(ISE)
Jun23 230505 26595.00 27275.00 26585.00 27126.00 +663.00 18,977 100,210 +1,425  
Sep23 230505 26760.00 27205.00 26695.00 27201.00 +661.00 56 499 +13  
Dec23 230505 27246.00 27246.00 27246.00 27246.00 +659.00 0 4 +0  
Total Volume and Open Interest 19,033 100,713 +1,438  
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 230505 544.50 546.50 544.50 546.00 +13.90 2 561 +0  
Jun23 230505 546.50 546.50 546.50 546.50 +16.90        
Jul23 230505 549.00 549.00 549.00 549.00 +21.90        
Total Volume and Open Interest 2 561 +0  
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

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

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!