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 +20.50 733 1,129 -387 Hover/Click
Jul23 230505 1417.00 1438.75 1416.00 1436.50 +18.75 129,015 277,076 -2,781 Hover/Click
Aug23 230505 1356.75 1376.00 1356.50 1373.50 +15.00 16,627 32,794 +655 Hover/Click
Sep23 230505 1285.25 1301.50 1285.00 1299.75 +12.00 11,800 24,090 +2,163 Hover/Click
Nov23 230505 1266.50 1280.25 1265.25 1280.00 +11.50 57,153 183,684 -1,791 Hover/Click
Jan24 230505 1276.25 1288.75 1274.75 1288.50 +10.25 11,906 28,547 +60 Hover/Click
Mar24 230505 1279.00 1290.25 1278.00 1289.75 +8.50 11,059 26,837 +489 Hover/Click
May24 230505 1283.25 1294.00 1282.50 1293.25 +7.50 3,491 12,215 +629 Hover/Click
Jul24 230505 1288.75 1297.00 1286.25 1295.50 +6.75 2,029 5,669 +456 Hover/Click
Aug24 230505 1283.25 1284.00 1281.75 1282.50 +6.00 1 150 +1 Hover/Click
Sep24 230505 1251.50 1251.75 1251.50 1251.75 +5.25 0 344 +0 Hover/Click
Nov24 230505 1233.75 1240.50 1231.75 1238.25 +6.00 319 7,057 +91 Hover/Click
Jan25 230505 1239.75 1239.75 1239.75 1239.75 +6.25 0 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 244,134 600,635 -416  
Soybean Meal(CBOT) Weekly Monthly
May23 230505 428.00 429.80 427.90 428.90 +1.60 453 1,359 -231 Hover/Click
Jul23 230505 424.60 428.00 423.80 426.10 +1.50 61,847 187,427 -1,657 Hover/Click
Aug23 230505 417.70 420.30 416.70 418.60 +0.70 14,853 37,122 +527 Hover/Click
Sep23 230505 407.30 409.00 405.10 407.10 -0.40 8,795 41,991 +876 Hover/Click
Oct23 230505 398.40 399.90 396.30 398.10 -0.50 4,699 25,002 +247 Hover/Click
Dec23 230505 395.10 397.70 394.40 396.40 -0.10 23,865 89,229 +1,446 Hover/Click
Jan24 230505 393.80 395.90 392.60 394.50 -0.10 4,952 26,717 +906 Hover/Click
Mar24 230505 389.50 390.70 387.10 389.10 -0.50 2,048 11,173 +75 Hover/Click
May24 230505 386.60 387.30 383.40 385.60 -0.70 1,039 4,910 +414 Hover/Click
Jul24 230505 385.00 386.80 382.40 384.70 -0.80 544 3,180 +17 Hover/Click
Total Volume and Open Interest 123,229 430,656 +2,643  
Soybean Oil(CBOT) Weekly Monthly
May23 230505 54.09 54.09 54.09 54.09 +1.82 29 905 +0 Hover/Click
Jul23 230505 52.48 54.57 52.37 54.33 +1.85 74,673 200,252 -1,635 Hover/Click
Aug23 230505 52.23 54.23 52.12 53.98 +1.74 16,196 47,946 +329 Hover/Click
Sep23 230505 51.88 53.82 51.79 53.55 +1.65 11,450 41,133 +361 Hover/Click
Oct23 230505 51.42 53.28 51.34 53.05 +1.60 6,495 24,122 +256 Hover/Click
Dec23 230505 51.15 52.95 51.04 52.74 +1.57 21,980 106,672 +2,276 Hover/Click
Jan24 230505 50.90 52.71 50.89 52.52 +1.51 3,822 18,551 +423 Hover/Click
Mar24 230505 51.24 52.47 50.71 52.28 +1.44 2,106 14,888 +362 Hover/Click
May24 230505 51.29 52.27 50.60 52.10 +1.38 788 8,364 +119 Hover/Click
Jul24 230505 51.67 52.17 50.58 51.99 +1.32 523 5,582 +60 Hover/Click
Total Volume and Open Interest 138,242 475,173 +2,626  
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 12,762 135,770 -2,472 Hover/Click
Nov23 230505 690.0 714.1 690.0 711.0 +17.8 12,568 98,791 +1,707 Hover/Click
Jan24 230505 698.0 720.0 698.0 716.4 +17.4 489 11,213 -162 Hover/Click
Mar24 230505 702.8 724.3 701.7 720.5 +17.2 14 4,352 +0 Hover/Click
Total Volume and Open Interest 25,833 251,730 -927  
Corn(CBOT) Weekly Monthly
May23 230505 644.00 656.25 644.00 653.25 +6.75 2,081 5,041 -1,579 Hover/Click
Jul23 230505 588.75 599.25 588.50 596.50 +7.50 170,044 540,419 -3,637 Hover/Click
Sep23 230505 529.75 538.00 529.25 537.00 +7.50 67,502 215,521 +2,735 Hover/Click
Dec23 230505 528.50 537.00 528.50 534.75 +6.25 91,177 345,682 +3,543 Hover/Click
Mar24 230505 539.00 545.75 538.25 543.50 +5.25 10,187 50,615 +1,162 Hover/Click
May24 230505 545.00 551.00 544.50 549.25 +5.00 4,344 19,703 -514 Hover/Click
Jul24 230505 547.75 553.25 547.50 552.00 +4.75 3,844 23,157 +820 Hover/Click
Sep24 230505 524.75 529.25 524.75 527.50 +3.00 336 4,359 +76 Hover/Click
Dec24 230505 517.00 523.25 517.00 520.75 +3.00 1,703 20,368 +449 Hover/Click
Mar25 230505 527.50 528.50 527.50 527.50 +3.00 26 384 +5 Hover/Click
Total Volume and Open Interest 351,336 1,227,035 +3,081  
Wheat(CBOT) Weekly Monthly
May23 230505 647.00 647.00 647.00 647.00 +15.50 352 308 -90 Hover/Click
Jul23 230505 646.00 663.50 643.75 660.25 +15.25 98,282 226,601 -2,904 Hover/Click
Sep23 230505 657.25 675.00 655.50 671.50 +14.75 25,169 60,946 -469 Hover/Click
Dec23 230505 674.25 691.25 672.75 687.25 +13.50 16,544 60,247 +984 Hover/Click
Mar24 230505 685.00 701.50 683.75 697.50 +12.75 7,904 14,952 +1,035 Hover/Click
May24 230505 689.25 705.50 689.25 701.50 +11.25 3,946 4,336 +200 Hover/Click
Total Volume and Open Interest 156,240 373,338 -296  
Wheat(KCBT) Weekly Monthly
May23 230505 886.00 886.50 879.75 879.75 +34.75 12 65 -7 Hover/Click
Jul23 230505 798.25 839.00 796.75 833.00 +34.75 40,506 104,391 +8 Hover/Click
Sep23 230505 791.25 829.00 790.25 824.00 +32.50 14,773 35,394 +1,084 Hover/Click
Dec23 230505 794.50 826.25 791.25 821.25 +29.50 10,677 35,027 -432 Hover/Click
Mar24 230505 794.50 825.00 792.25 819.75 +27.50 4,610 10,372 +894 Hover/Click
May24 230505 791.00 821.00 791.00 816.75 +26.25 1,561 3,106 +389 Hover/Click
Jul24 230505 778.25 801.50 776.00 797.00 +21.75 172 963 +44 Hover/Click
Total Volume and Open Interest 72,381 189,537 +1,993  
Wheat(MGE) Weekly Monthly
May23 230505 817.25 821.75 817.25 821.50 +23.50 1 119 -6 Hover/Click
Jul23 230505 814.50 841.50 810.25 836.00 +24.00 4,663 27,364 +147 Hover/Click
Sep23 230505 820.00 845.25 814.50 839.75 +24.25 1,881 17,476 +243 Hover/Click
Dec23 230505 824.00 849.00 821.25 844.00 +21.75 1,006 9,147 +209 Hover/Click
Mar24 230505 831.00 850.75 831.00 849.25 +19.50 134 1,434 -10 Hover/Click
May24 230505 846.25 846.25 846.25 846.25 +17.25 54 97 -2 Hover/Click
Total Volume and Open Interest 7,778 55,725 +590  
Oats(CBOT) Weekly Monthly
May23 230505 320.00 320.00 319.75 319.75 +8.00 33 28 +23 Hover/Click
Jul23 230505 321.75 333.50 321.75 329.00 +10.00 313 3,945 +108 Hover/Click
Sep23 230505 336.75 336.75 332.25 332.25 +7.50 2 380 +0 Hover/Click
Dec23 230505 340.25 346.75 339.50 342.25 +6.50 18 833 +10 Hover/Click
Total Volume and Open Interest 366 5,315 +141  
Rough Rice(CBOT) Weekly Monthly
May23 230505 18.00 18.07 18.00 18.07 +0.29 11 16 +3 Hover/Click
Jul23 230505 18.00 18.30 17.95 18.28 +0.31 668 3,225 -13 Hover/Click
Sep23 230505 15.42 15.46 15.41 15.43 -0.01 190 3,536 +42 Hover/Click
Nov23 230505 15.60 15.60 15.60 15.60 -0.02 140 540 +66 Hover/Click
Total Volume and Open Interest 1,010 7,347 +98  
Live Cattle(CME) Weekly Monthly
Jun23 230505 162.100 163.130 161.800 161.935 +0.355 36,754 132,859 -6,607 Hover/Click
Aug23 230505 160.000 160.500 159.400 159.500 +0.065 20,368 102,431 -930 Hover/Click
Oct23 230505 164.300 164.700 163.485 163.580 -0.270 11,216 47,798 +250 Hover/Click
Dec23 230505 169.000 169.500 168.035 168.150 -0.400 8,208 32,582 +366 Hover/Click
Feb24 230505 173.000 173.450 172.050 172.350 -0.200 3,332 12,267 +18 Hover/Click
Apr24 230505 176.130 176.630 175.300 175.650 -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 230505 203.650 204.500 202.185 202.535 -1.115 3,734 7,509 -1,035 Hover/Click
Aug23 230505 223.285 224.650 221.300 221.435 -1.715 9,047 30,957 -408 Hover/Click
Sep23 230505 226.685 228.130 224.830 225.050 -1.635 3,922 10,319 +108 Hover/Click
Oct23 230505 228.630 229.900 226.950 227.500 -1.130 2,633 4,556 +14 Hover/Click
Nov23 230505 229.000 230.400 227.850 228.550 -0.685 1,883 4,039 +137 Hover/Click
Jan24 230505 227.300 228.735 226.500 227.350 -0.150 1,092 2,183 +78 Hover/Click
Mar24 230505 226.750 228.050 226.185 226.850 -0.200 233 357 +68 Hover/Click
Total Volume and Open Interest 22,564 59,931 -1,029  
Lean Hogs(CME) Weekly Monthly
May23 230505 76.700 76.700 75.300 75.530 -1.550 1,004 4,268 -12  
Jun23 230505 86.500 86.950 83.250 83.780 -3.370 21,877 92,125 -2,196 Hover/Click
Jul23 230505 87.680 87.950 85.080 85.430 -2.820 11,369 37,186 +1,510 Hover/Click
Aug23 230505 89.200 89.250 85.930 86.380 -3.170 7,570 29,916 +632 Hover/Click
Oct23 230505 80.400 80.630 77.980 78.400 -2.380 5,311 32,719 -295 Hover/Click
Dec23 230505 77.080 77.250 74.750 75.280 -2.220 3,019 20,692 -212 Hover/Click
Feb24 230505 81.230 81.680 79.280 79.800 -2.000 1,384 9,311 +258 Hover/Click
Apr24 230505 84.980 85.230 83.150 83.730 -1.650 395 3,484 +137 Hover/Click
Total Volume and Open Interest 51,971 230,122 -157  
Class III Milk(CME) Weekly Monthly
May23 230505 16.66 16.70 16.53 16.57 -0.11 325 4,537 +7 Hover/Click
Jun23 230505 17.05 17.07 16.94 16.99 -0.07 430 5,841 +114 Hover/Click
Jul23 230505 17.69 17.82 17.69 17.76 -0.01 113 3,598 +23 Hover/Click
Aug23 230505 18.50 18.55 18.46 18.52 -0.01 18 1,725 +9 Hover/Click
Sep23 230505 19.14 19.17 19.14 19.15 -0.01 7 1,633 +1 Hover/Click
Oct23 230505 19.38 19.38 19.38 19.38 unch 21 1,210 +13 Hover/Click
Nov23 230505 19.40 19.40 19.40 19.40 unch 20 1,055 +9 Hover/Click
Dec23 230505 19.05 19.05 19.05 19.05 unch 14 881 +13 Hover/Click
Jan24 230505 18.73 18.73 18.73 18.73 unch 1 195 +1 Hover/Click
Feb24 230505 18.60 18.60 18.60 18.60 unch 1 204 +0 Hover/Click
Mar24 230505 18.55 18.55 18.55 18.55 unch 0 222 +0 Hover/Click
Apr24 230505 18.49 18.49 18.49 18.49 unch 0 76 +0 Hover/Click
May24 230505 18.49 18.49 18.49 18.49 unch 0 81 +0 Hover/Click
Total Volume and Open Interest 950 21,377 +190  
Cocoa(ICE) Weekly Monthly
May23 230505 3109 3109 3109 3109 +57 36 417 -15 Hover/Click
Jul23 230505 2918 2946 2911 2933 +29 21,335 135,609 -1,703 Hover/Click
Sep23 230505 2929 2955 2922 2947 +32 12,818 68,973 +420 Hover/Click
Dec23 230505 2923 2947 2918 2937 +26 5,688 67,159 +2,067 Hover/Click
Mar24 230505 2886 2909 2884 2899 +20 2,927 35,308 -223 Hover/Click
May24 230505 2869 2890 2869 2881 +21 438 6,468 -84 Hover/Click
Jul24 230505 2866 2868 2854 2866 +23 143 5,012 +19 Hover/Click
Total Volume and Open Interest 43,651 323,538 +642  
Coffee "C"(ICE) Weekly Monthly
May23 230505 191.00 191.00 191.00 191.00 +4.60 138 392 -39 Hover/Click
Jul23 230505 183.70 189.25 182.80 188.05 +5.10 20,699 84,491 -858 Hover/Click
Sep23 230505 180.90 186.70 180.45 185.60 +5.10 8,243 45,783 +651 Hover/Click
Dec23 230505 179.40 184.50 178.60 183.75 +5.30 5,037 32,880 +513 Hover/Click
Mar24 230505 179.20 184.00 179.05 183.65 +5.35 1,488 15,525 +29 Hover/Click
May24 230505 179.50 184.30 179.50 184.00 +5.25 431 7,618 +52 Hover/Click
Total Volume and Open Interest 36,387 196,149 +421  
Orange Juice(ICE) Weekly Monthly
May23 230505 274.20 274.20 274.20 274.20 +3.20 10 28 +0 Hover/Click
Jul23 230505 267.15 272.00 265.75 269.95 +3.20 292 8,026 -85 Hover/Click
Sep23 230505 259.65 264.20 259.65 263.50 +2.85 178 444 -66 Hover/Click
Nov23 230505 258.45 258.45 258.45 258.45 +2.65 141 340 +87 Hover/Click
Jan24 230505 251.80 251.80 251.80 251.80 +2.65 0 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 621 8,876 -64  
Sugar #11(ICE) Weekly Monthly
Jul23 230505 25.60 26.45 25.59 26.32 +0.80 63,971 408,514 +789 Hover/Click
Oct23 230505 25.24 26.09 25.24 25.97 +0.78 35,886 227,637 +4,017 Hover/Click
Mar24 230505 24.87 25.64 24.85 25.53 +0.71 18,413 141,127 -1,581 Hover/Click
May24 230505 23.31 23.86 23.27 23.76 +0.46 7,434 52,032 +973 Hover/Click
Jul24 230505 22.42 22.77 22.31 22.65 +0.26 4,757 47,738 +520 Hover/Click
Oct24 230505 21.65 21.90 21.52 21.78 +0.12 2,504 32,696 +531 Hover/Click
Mar25 230505 21.12 21.39 21.05 21.28 +0.05 600 20,109 +172 Hover/Click
May25 230505 19.93 20.06 19.78 19.99 -0.04 299 6,405 +109 Hover/Click
Total Volume and Open Interest 134,602 945,784 +5,734  
London Cocoa(LCE) Weekly Monthly
May23 230505 2190 2212 2186 2201 +10 2,723 14,167 -3,130 Hover/Click
Jul23 230505 2205 2227 2198 2216 +16 7,078 84,654 -400 Hover/Click
Sep23 230505 2185 2212 2184 2204 +19 4,169 52,095 -307 Hover/Click
Dec23 230505 2147 2165 2143 2158 +14 3,610 58,208 +847 Hover/Click
Mar24 230505 2088 2108 2088 2098 +8 3,461 65,040 +1,266 Hover/Click
May24 230505 2077 2095 2077 2083 +8 1,405 14,414 +308 Hover/Click
Jul24 230505 2073 2085 2072 2072 +9 1,178 7,945 +660 Hover/Click
Total Volume and Open Interest 24,327 305,640 -417  
London Sugar(LCE) Weekly Monthly
Aug23 230505 702.30 719.30 697.20 715.70 +17.90 5,979 37,207 -300 Hover/Click
Oct23 230505 692.00 707.60 686.60 705.10 +18.60 1,979 18,743 -207 Hover/Click
Dec23 230505 679.80 695.90 677.60 694.00 +17.60 1,159 11,257 +2 Hover/Click
Mar24 230505 671.50 685.70 669.70 683.90 +15.50 403 7,099 +12 Hover/Click
May24 230505 654.10 665.80 653.20 663.30 +10.60 82 2,903 +4 Hover/Click
Total Volume and Open Interest 9,650 80,178 -476  
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 16,392 91,595 +1,140 Hover/Click
Oct23 230505 84.02 84.02 84.02 84.02 +1.86 0 20 +0 Hover/Click
Dec23 230505 81.58 83.63 81.40 83.24 +1.84 7,143 62,940 +1,861 Hover/Click
Mar24 230505 81.30 83.25 81.30 83.01 +1.85 1,447 9,425 +129 Hover/Click
May24 230505 81.49 83.11 81.49 82.75 +1.67 643 3,853 +176 Hover/Click
Total Volume and Open Interest 25,894 176,222 +3,434  
Lumber(CME) Weekly Monthly
May23 230505 353.7 363.7 353.6 358.5 +5.9 207 341 -151  
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 230505 68.70 71.81 68.48 71.34 +2.78 490,523 314,850 -22,512 Hover/Click
Jul23 230505 68.63 71.72 68.46 71.27 +2.76 188,011 267,196 +243 Hover/Click
Aug23 230505 68.44 71.46 68.28 71.03 +2.71 131,975 189,912 -7,149 Hover/Click
Sep23 230505 68.18 71.05 67.99 70.65 +2.65 93,938 138,714 -10,111 Hover/Click
Oct23 230505 67.82 70.55 67.71 70.23 +2.61 41,643 152,556 +10,362 Hover/Click
Nov23 230505 67.88 70.12 67.85 69.82 +2.56 28,676 59,692 -7,539 Hover/Click
Dec23 230505 67.18 69.76 66.99 69.43 +2.50 115,122 216,632 +8,193 Hover/Click
Jan24 230505 67.23 69.23 67.23 69.06 +2.45 11,291 31,574 -43 Hover/Click
Feb24 230505 66.56 68.81 66.56 68.71 +2.39 7,460 24,968 +760 Hover/Click
Mar24 230505 66.60 68.59 66.60 68.39 +2.34 14,647 34,751 -539 Hover/Click
Apr24 230505 67.48 68.19 67.48 68.10 +2.29 1,832 22,093 +57 Hover/Click
May24 230505 65.70 68.00 65.70 67.84 +2.24 1,539 16,096 -88 Hover/Click
Jun24 230505 65.73 67.82 65.46 67.60 +2.20 31,025 87,523 +24 Hover/Click
Jul24 230505 67.33 67.33 67.33 67.33 +2.16 711 12,986 +91 Hover/Click
Aug24 230505 67.06 67.06 67.06 67.06 +2.11 964 11,471 +410 Hover/Click
Sep24 230505 66.80 66.80 66.80 66.80 +2.07 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 230505 68.675 71.775 68.475 71.350 +2.800 23,752 4,495 +627  
Jul23 230505 68.750 71.700 68.475 71.275 +2.775 1,391 1,541 +141  
Aug23 230505 68.925 71.425 68.925 71.025 +2.700 142 149 +7  
Sep23 230505 68.300 71.025 68.000 70.650 +2.650 72 97 +22  
Oct23 230505 68.775 70.550 68.675 70.225 +2.600 19 19 +8  
Nov23 230505 68.025 70.000 68.025 69.825 +2.575 7 13 -1  
Dec23 230505 67.000 69.725 67.000 69.425 +2.500 113 467 +47  
Jan24 230505 67.800 69.050 67.800 69.050 +2.450 4 11 +1  
Feb24 230505 67.325 68.700 67.225 68.700 +2.375 2 13 +1  
Mar24 230505 68.400 68.400 68.400 68.400 +2.350 1 6 -1  
Total Volume and Open Interest 25,522 6,899 +858  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230505 224.09 232.58 223.07 231.47 +7.60 54,234 84,201 -1,669 Hover/Click
Jul23 230505 224.44 232.91 223.47 231.89 +7.61 27,376 39,623 +1,795 Hover/Click
Aug23 230505 225.01 233.50 224.43 232.53 +7.52 13,566 19,064 +298 Hover/Click
Sep23 230505 226.32 234.25 225.43 233.34 +7.42 11,755 28,767 +480 Hover/Click
Oct23 230505 230.14 234.88 226.23 234.04 +7.31 8,553 22,299 +20 Hover/Click
Nov23 230505 231.89 234.99 226.54 234.18 +7.14 6,490 13,642 -636 Hover/Click
Dec23 230505 227.38 234.67 226.42 233.88 +6.94 15,757 33,652 +1,111 Hover/Click
Jan24 230505 231.78 234.78 226.81 234.07 +6.80 4,404 9,958 +661 Hover/Click
Feb24 230505 231.28 234.71 226.84 234.03 +6.75 2,103 3,882 +311 Hover/Click
Mar24 230505 232.66 233.80 226.16 233.29 +6.70 3,133 5,954 +247 Hover/Click
Apr24 230505 229.01 231.84 228.81 231.66 +6.65 1,862 3,584 +125 Hover/Click
May24 230505 229.86 231.12 229.75 230.66 +6.61 793 2,242 +86 Hover/Click
Jun24 230505 225.74 230.45 222.89 229.73 +6.59 4,552 7,957 +837 Hover/Click
Jul24 230505 229.00 229.33 228.68 229.33 +6.54 112 757 +11 Hover/Click
Total Volume and Open Interest 156,681 289,086 +3,614  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230505 232.55 240.00 232.08 237.90 +5.31 68,848 96,103 -2,472 Hover/Click
Jul23 230505 228.91 236.45 228.48 234.50 +5.52 57,282 63,627 +5,131 Hover/Click
Aug23 230505 224.91 232.44 224.47 230.71 +5.63 32,696 27,059 +1,750 Hover/Click
Sep23 230505 220.65 228.09 220.50 226.57 +5.71 25,652 36,754 +2,152 Hover/Click
Oct23 230505 205.18 212.14 204.77 211.05 +5.76 12,964 25,232 +476 Hover/Click
Nov23 230505 203.72 207.20 199.93 206.40 +5.99 7,007 14,608 +233 Hover/Click
Dec23 230505 200.00 204.05 196.74 203.33 +6.04 7,840 19,465 +1,498 Hover/Click
Jan24 230505 200.00 203.00 199.82 202.34 +6.01 2,171 11,618 +284 Hover/Click
Feb24 230505 202.29 202.30 202.29 202.29 +5.92 1,070 1,538 -105 Hover/Click
Mar24 230505 201.27 202.99 201.27 202.97 +5.83 533 1,710 +165 Hover/Click
Total Volume and Open Interest 217,317 302,655 +9,151  
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 +0.036 130,327 215,273 +2,731 Hover/Click
Jul23 230505 2.281 2.349 2.233 2.321 +0.024 71,921 279,827 +2,916 Hover/Click
Aug23 230505 2.365 2.425 2.317 2.404 +0.029 31,518 75,882 +4,073 Hover/Click
Sep23 230505 2.360 2.418 2.309 2.400 +0.034 29,012 130,960 +2,134 Hover/Click
Oct23 230505 2.483 2.539 2.434 2.519 +0.029 23,420 112,303 -2,038 Hover/Click
Nov23 230505 2.944 3.012 2.912 2.992 +0.027 9,412 51,565 +688 Hover/Click
Dec23 230505 3.432 3.504 3.402 3.486 +0.033 6,170 39,381 -1,034 Hover/Click
Jan24 230505 3.683 3.751 3.659 3.734 +0.034 12,704 83,517 +807 Hover/Click
Feb24 230505 3.603 3.662 3.575 3.647 +0.037 5,634 28,339 +227 Hover/Click
Mar24 230505 3.291 3.355 3.282 3.343 +0.029 5,348 48,152 -146 Hover/Click
Apr24 230505 3.021 3.088 3.009 3.064 +0.018 6,346 52,627 +242 Hover/Click
May24 230505 3.022 3.086 3.011 3.059 +0.014 2,666 24,417 -95 Hover/Click
Jun24 230505 3.179 3.227 3.168 3.206 +0.010 1,740 9,063 +236 Hover/Click
Jul24 230505 3.321 3.368 3.318 3.345 +0.005 1,246 7,549 +42 Hover/Click
Aug24 230505 3.362 3.408 3.358 3.385 +0.004 996 8,211 -201 Hover/Click
Sep24 230505 3.320 3.366 3.318 3.345 +0.004 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 230505 72.69 75.75 72.41 75.30 +2.80 469,620 526,174 -17,601 Hover/Click
Aug23 230505 72.51 75.51 72.26 75.09 +2.77 263,987 313,287 +6,903 Hover/Click
Sep23 230505 72.20 75.16 72.01 74.76 +2.73 190,877 219,409 +8,650 Hover/Click
Oct23 230505 71.88 74.75 71.70 74.38 +2.67 95,063 124,546 -1,248 Hover/Click
Nov23 230505 71.43 74.38 71.43 74.04 +2.63 72,586 99,193 -624 Hover/Click
Dec23 230505 71.33 74.03 71.15 73.69 +2.57 226,179 261,222 -1,355 Hover/Click
Jan24 230505 71.01 73.61 70.96 73.35 +2.51 35,606 50,940 +896 Hover/Click
Feb24 230505 70.95 73.24 70.95 73.03 +2.46 21,040 55,835 -449 Hover/Click
Mar24 230505 70.52 72.99 70.52 72.75 +2.41 25,935 55,284 +1,231 Hover/Click
Apr24 230505 70.40 72.65 70.40 72.48 +2.36 5,661 20,965 -88 Hover/Click
May24 230505 70.51 72.39 70.49 72.23 +2.31 3,483 17,073 +1,165 Hover/Click
Jun24 230505 69.91 72.26 69.88 72.01 +2.26 36,347 78,955 -25 Hover/Click
Jul24 230505 71.76 71.76 71.76 71.76 +2.21 1,349 14,549 +442 Hover/Click
Aug24 230505 71.54 71.54 71.54 71.54 +2.16 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 230505 647.75 677.75 645.25 670.75 +22.25 35,225 57,365 -12,029 Hover/Click
Jun23 230505 648.25 676.00 645.00 668.75 +21.00 89,248 143,396 -3,669 Hover/Click
Jul23 230505 648.00 675.75 645.50 669.00 +20.50 42,525 69,098 -2,021 Hover/Click
Aug23 230505 649.00 677.00 648.25 670.50 +19.75 20,385 39,309 +1,586 Hover/Click
Sep23 230505 650.75 678.75 650.75 672.75 +19.25 21,209 46,500 +1,325 Hover/Click
Oct23 230505 656.50 681.25 656.50 675.25 +18.50 13,559 40,960 +2,191 Hover/Click
Nov23 230505 659.25 678.50 659.25 673.50 +18.00 8,339 28,159 +1,137 Hover/Click
Dec23 230505 651.00 675.00 650.50 669.25 +17.50 33,735 79,148 +4,038 Hover/Click
Jan24 230505 650.75 673.50 650.75 668.75 +17.25 4,805 18,093 -660 Hover/Click
Feb24 230505 655.00 671.50 655.00 668.00 +16.75 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 230505 68.70 71.82 68.52 71.34 +2.78 36,976 81,436 -1,061 Hover/Click
Jul23 230505 68.70 71.74 68.49 71.27 +2.76 56,340 66,118 +1,603 Hover/Click
Aug23 230505 68.54 71.43 68.54 71.03 +2.71 57,714 36,282 +1,585 Hover/Click
Sep23 230505 68.62 70.98 68.62 70.65 +2.65 44,448 49,228 +1,843 Hover/Click
Oct23 230505 68.25 70.45 68.25 70.23 +2.61 19,775 20,362 +10 Hover/Click
Nov23 230505 68.07 70.04 68.02 69.82 +2.56 6,498 10,632 +220 Hover/Click
Dec23 230505 67.53 69.66 67.52 69.43 +2.50 16,909 78,453 +12 Hover/Click
Jan24 230505 69.11 69.28 69.06 69.06 +2.45 1,188 8,443 -72 Hover/Click
Feb24 230505 68.74 68.74 68.71 68.71 +2.39 233 5,252 -108 Hover/Click
Mar24 230505 68.39 68.39 68.39 68.39 +2.34 793 8,178 +49 Hover/Click
Apr24 230505 68.10 68.10 68.10 68.10 +2.29 47 3,382 +23 Hover/Click
May24 230505 67.85 67.85 67.84 67.84 +2.24 99 2,303 +16 Hover/Click
Jun24 230505 67.50 67.60 67.45 67.60 +2.20 4,963 21,164 -470 Hover/Click
Jul24 230505 67.33 67.33 67.33 67.33 +2.16 145 2,591 +120 Hover/Click
Aug24 230505 67.06 67.06 67.06 67.06 +2.11 173 1,445 +147 Hover/Click
Sep24 230505 66.80 66.80 66.80 66.80 +2.07 280 4,533 +142 Hover/Click
Total Volume and Open Interest 251,853 469,258 +5,402  
US Dollar Index(ICE) Weekly Monthly
Jun23 230505 101.135 101.555 100.900 101.000 -0.185 17,190 31,359 -546 Hover/Click
Sep23 230505 100.765 101.160 100.665 100.675 -0.185 797 836 -26 Hover/Click
Dec23 230505 100.485 100.485 100.485 100.485 -0.190 0 7 +0 Hover/Click
Total Volume and Open Interest 17,987 32,202 -572  
Australian Dollar(CME) Weekly Monthly
Jun23 230505 67.04 67.68 66.99 67.66 +0.59 66,201 180,877 +1,381 Hover/Click
Sep23 230505 67.33 67.89 67.25 67.88 +0.60 15 611 +4 Hover/Click
Dec23 230505 67.59 68.05 67.59 68.05 +0.61 2 96 +2 Hover/Click
Total Volume and Open Interest 66,299 182,562 +1,333  
British Pound(CME) Weekly Monthly
Jun23 230505 125.84 126.65 125.34 126.54 +0.62 79,099 219,361 +292 Hover/Click
Sep23 230505 126.20 126.79 125.90 126.68 +0.62 137 2,684 +29 Hover/Click
Dec23 230505 126.50 126.76 125.90 126.71 +0.65 94 8,801 +22 Hover/Click
Total Volume and Open Interest 79,389 231,934 +332  
Canadian Dollar(CME) Weekly Monthly
Jun23 230505 73.93 74.86 73.92 74.85 +0.91 64,946 165,970 -263 Hover/Click
Sep23 230505 74.11 74.99 74.11 74.98 +0.92 529 2,804 -56 Hover/Click
Dec23 230505 74.47 75.07 74.47 75.07 +0.93 139 1,347 +69 Hover/Click
Mar24 230505 75.11 75.11 75.11 75.11 +0.92 0 152 +0 Hover/Click
Total Volume and Open Interest 65,776 170,797 -257  
Japanese Yen(CME) Weekly Monthly
Jun23 230505 74.98 75.19 74.50 74.67 -0.38 190,612 191,895 -5,291 Hover/Click
Sep23 230505 76.00 76.22 75.54 75.71 -0.37 288 2,205 -11 Hover/Click
Dec23 230505 76.72 77.16 76.55 76.72 -0.34 0 214 +0 Hover/Click
Total Volume and Open Interest 191,288 197,695 -5,301  
Swiss Franc(CME) Weekly Monthly
Jun23 230505 113.46 113.75 111.96 112.86 -0.61 21,161 43,115 +425 Hover/Click
Sep23 230505 114.40 114.81 113.18 113.98 -0.59 128 443 +6 Hover/Click
Dec23 230505 114.98 115.69 114.15 114.98 -0.58 19 141 +17 Hover/Click
Total Volume and Open Interest 21,313 43,704 +453  
EuroFX(CME) Weekly Monthly
Jun23 230505 110.41 110.76 109.95 110.54 +0.10 218,286 765,624 +5,234 Hover/Click
Sep23 230505 111.01 111.26 110.47 111.05 +0.10 2,649 12,736 +663 Hover/Click
Dec23 230505 111.44 111.60 110.86 111.44 +0.13 47 2,480 +28 Hover/Click
Total Volume and Open Interest 221,408 785,431 +5,973  
Mexican Peso(CME) Weekly Monthly
Jun23 230505 553.50 558.88 552.63 557.88 +4.63 47,908 259,809 +284 Hover/Click
Sep23 230505 546.00 548.75 543.25 548.00 +4.63 82 725 +40 Hover/Click
Total Volume and Open Interest 47,990 260,559 +324  
Brazilian Real(CME) Weekly Monthly
Jun23 230505 199.25 201.95 198.40 201.40 +2.15 5,404 50,080 +96 Hover/Click
Jul23 230505 198.55 200.75 197.70 200.30 +2.10 54 76 +0  
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 5,458 50,158 +96  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230505 131~250 131~300 130~130 130~310 -1~050 339,588 1,176,864 -7,131 Hover/Click
Sep23 230505 132~050 132~050 130~230 131~060 -1~060 1,747 2,638 +491 Hover/Click
Dec23 230505 131~110 131~110 131~110 131~110 -1~060 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 230505 116~080 116~120 115~135 115~230 -0~270 1,531,941 4,401,028 +27,250 Hover/Click
Sep23 230505 117~030 117~060 116~120 116~175 -0~275 10,282 25,330 +2,435 Hover/Click
Dec23 230505 116~310 116~310 116~310 116~310 -0~275       Hover/Click
Total Volume and Open Interest 1,542,223 4,426,358 +29,685  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230505 110~240 110~262 110~062 110~096 -0~222 1,339,410 4,808,703 +69,843 Hover/Click
Sep23 230505 111~122 111~122 110~260 110~292 -0~222 18,285 37,328 +15,646 Hover/Click
Dec23 230505 111~132 111~132 111~132 111~132 -0~222       Hover/Click
Total Volume and Open Interest 1,357,695 4,846,031 +85,489  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230505 103~190 103~196 103~095 103~112 -0~120 648,690 2,827,652 +70,800 Hover/Click
Sep23 230505 104~082 104~082 103~315 104~010 -0~130 687 1,541 +416 Hover/Click
Dec23 230505 104~190 104~190 104~190 104~190 -0~130       Hover/Click
Total Volume and Open Interest 649,377 2,829,193 +71,216  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230505 95.320 95.330 95.275 95.300 -0.030 23,527 190,030 +2,180  
Sep23 230505 95.210 95.210 95.110 95.155 -0.040 32,457 149,885 +1,357  
Dec23 230505 95.330 95.330 95.200 95.245 -0.065 31,924 123,037 +866  
Mar24 230505 95.595 95.595 95.450 95.485 -0.085 25,279 103,966 +1,007  
Jun24 230505 95.875 95.875 95.725 95.765 -0.085 24,438 107,998 -668  
Sep24 230505 96.070 96.085 95.950 95.970 -0.080 28,431 87,103 +501  
Dec24 230505 96.185 96.190 96.050 96.080 -0.080 24,069 104,603 -42  
Mar25 230505 96.215 96.240 96.105 96.130 -0.085 22,010 59,736 +3,037  
Jun25 230505 96.240 96.270 96.125 96.165 -0.085 16,134 46,539 -67  
Sep25 230505 96.270 96.295 96.160 96.200 -0.085 14,888 34,400 +94  
Dec25 230505 96.325 96.325 96.195 96.235 -0.085 10,600 39,887 +561  
Mar26 230505 96.315 96.355 96.225 96.265 -0.085 12,337 39,621 +1,121  
Jun26 230505 96.350 96.375 96.280 96.290 -0.085 5,695 15,039 -110  
Sep26 230505 96.360 96.400 96.290 96.315 -0.090 4,779 15,029 -864  
Dec26 230505 96.395 96.425 96.320 96.345 -0.090 2,696 17,879 -244  
Mar27 230505 96.415 96.450 96.360 96.375 -0.090 1,825 17,862 -203  
Jun27 230505 96.445 96.465 96.380 96.390 -0.095 815 7,921 +22  
Sep27 230505 96.445 96.475 96.390 96.395 -0.105 382 3,179 -40  
Total Volume and Open Interest 294,358 1,316,360 +10,061  
Ultra T-Bond(CBOT)
Jun23 230505 140~20 140~26 138~30 139~25 -1~04 188,406 1,451,680 +1,861  
Sep23 230505 141~00 141~00 139~14 140~07 -1~04 63 245 +20  
Dec23 230505 140~07 140~07 140~07 140~07 -1~04        
Total Volume and Open Interest 188,469 1,451,925 +1,881  
Ultra 10-Yr T-Note(CBOT)
Jun23 230505 122~085 122~100 121~070 121~170 -0~300 342,945 1,640,219 +5,457  
Sep23 230505 123~045 123~080 122~135 122~180 -0~305 10 9 +2  
Dec23 230505 122~110 122~110 122~110 122~110 -0~305        
Total Volume and Open Interest 342,955 1,640,228 +5,459  
30 Day Federal Funds(CBOT)
May23 230505 94.963 94.963 94.955 94.955 -0.007 340,981 424,659 +33,868  
Jun23 230505 94.950 94.955 94.910 94.930 -0.030 75,379 187,749 +7,842  
Jul23 230505 94.980 94.980 94.920 94.940 -0.060 229,619 284,079 +1,971  
Aug23 230505 95.100 95.100 94.980 95.020 -0.105 155,736 267,608 -6,361  
Sep23 230505 95.170 95.170 95.040 95.075 -0.120 19,575 40,006 -1,597  
Oct23 230505 95.305 95.305 95.165 95.190 -0.145 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 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 230505 140.04 140.28 137.98 138.54 -2.74 54,645 209,902 -5,960  
Sep23 230505 138.86 138.86 138.26 138.28 -2.74 0 8 +0  
Dec23 230505 139.60 139.60 137.58 137.58 -2.70 0 6 +0  
Total Volume and Open Interest 54,645 209,916 -5,960  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230505 136.63 136.74 135.68 135.91 -1.05 744,724 1,238,452 -45,947 Hover/Click
Sep23 230505 135.98 135.98 135.05 135.19 -1.05 394 1,175 +293 Hover/Click
Dec23 230505 134.71 134.71 134.71 134.71 -1.05 0 10 +0 Hover/Click
Total Volume and Open Interest 745,118 1,239,637 -45,654  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230505 118.78 118.84 118.29 118.37 -0.56 547,310 1,385,152 -61,459 Hover/Click
Sep23 230505 117.69 117.69 117.69 117.69 -0.54 416 619 +414 Hover/Click
Dec23 230505 119.44 119.44 119.44 119.44 -0.56       Hover/Click
Total Volume and Open Interest 547,726 1,385,771 -61,045  
Euro-Schatz(EUREX)
Jun23 230505 106.00 106.01 105.82 105.86 -0.15 512,450 1,676,695 -57,596  
Sep23 230505 106.08 106.08 106.08 106.08 -0.15 1 15 +1  
Dec23 230505 105.86 105.86 105.86 105.86 -0.15        
Total Volume and Open Interest 512,451 1,676,710 -57,595  
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 1 69 +0  
Dec23 230505 96.440 96.440 96.440 96.440 -0.050 1 29 +1  
Total Volume and Open Interest 2 418 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230505 101~19 101~23 100~18 100~30 -0~29 182,082 472,171 +6,436 Hover/Click
Sep23 230505 100~23 100~23 100~23 100~23 -0~29 0 31 +0 Hover/Click
Total Volume and Open Interest 182,082 472,202 +6,436  
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 230505 96.515 96.515 96.480 96.505 -0.015 161,032 495,176 -1,437  
Sep23 230505 96.370 96.370 96.285 96.320 -0.040 129,841 594,571 +1,453  
Dec23 230505 96.500 96.500 96.400 96.435 -0.045 119,894 383,832 +1,257  
Total Volume and Open Interest 992,059 3,394,906 +3,969  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230505 96.12 96.19 96.12 96.14 unch 51,103 209,183 -5,089  
Sep23 230505 96.16 96.28 96.15 96.18 +0.01 33,908 142,219 +2,702  
Dec23 230505 96.28 96.43 96.26 96.29 unch 21,146 162,582 -25  
Mar24 230505 96.43 96.61 96.40 96.45 +0.01 14,326 112,779 +2,810  
Jun24 230505 96.57 96.74 96.54 96.60 +0.03 11,899 99,736 +543  
Sep24 230505 96.69 96.84 96.67 96.73 +0.03 6,204 81,082 +577  
Dec24 230505 96.79 96.93 96.77 96.82 +0.02 2,962 49,532 -153  
Mar25 230505 96.86 97.00 96.83 96.88 +0.02 2,986 32,602 +604  
Jun25 230505 97.00 97.04 96.92 96.92 -0.01 152 2,071 +109  
Sep25 230505 96.99 96.99 96.95 96.95 -0.02 0 358 +0  
Total Volume and Open Interest 144,722 892,534 +2,082  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230505 96.69 96.78 96.65 96.68 -0.02 144,734 1,099,525 +14,019  
Sep23 230505 96.68 96.68 96.68 96.68 -0.02        
Total Volume and Open Interest 144,734 1,099,525 +14,019  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230505 97.03 97.19 97.01 97.06 +0.02 202,237 737,815 +10,479  
Sep23 230505 97.06 97.06 97.06 97.06 +0.02        
Total Volume and Open Interest 202,237 737,815 +10,479  
Gold(CMX) Weekly Monthly
Jun23 230505 2058.0 2061.3 2007.0 2024.8 -30.9 229,674 381,388 +2,780 Hover/Click
Aug23 230505 2075.4 2080.3 2026.2 2044.2 -30.8 15,252 74,479 +6,741 Hover/Click
Oct23 230505 2095.5 2097.6 2046.0 2063.2 -30.7 815 10,757 +281 Hover/Click
Dec23 230505 2113.9 2116.1 2063.3 2081.4 -30.6 3,210 28,655 +806 Hover/Click
Feb24 230505 2132.5 2133.1 2080.4 2098.2 -30.6 150 4,073 +47 Hover/Click
Apr24 230505 2134.8 2134.8 2102.5 2114.1 -30.7 118 1,332 +48 Hover/Click
Jun24 230505 2128.7 2128.8 2128.3 2128.6 -30.4 5 682 +3 Hover/Click
Aug24 230505 2132.6 2141.7 2132.6 2141.7 -31.2 3 62 +1 Hover/Click
Oct24 230505 2142.9 2154.0 2142.9 2154.0 -31.2 1 34 +1 Hover/Click
Dec24 230505 2165.4 2165.4 2165.4 2165.4 -31.2 3 451 -1 Hover/Click
Feb25 230505 2180.7 2180.7 2180.7 2180.7 -31.2       Hover/Click
Total Volume and Open Interest 250,847 504,204 +10,400  
Silver(CMX) Weekly Monthly
May23 230505 2620.0 2620.0 2526.5 2574.3 -29.2 256 860 -1 Hover/Click
Jul23 230505 2633.0 2643.5 2541.0 2593.0 -29.7 52,176 120,710 -517 Hover/Click
Sep23 230505 2653.0 2663.0 2563.0 2614.4 -29.9 1,628 12,148 +432 Hover/Click
Dec23 230505 2682.5 2695.5 2595.0 2647.3 -29.1 405 6,208 +16 Hover/Click
Mar24 230505 2646.5 2720.0 2635.5 2679.5 -28.2 92 1,184 -20 Hover/Click
May24 230505 2699.5 2701.1 2697.5 2701.1 -28.7 43 299 +4 Hover/Click
Jul24 230505 2718.6 2718.6 2718.6 2718.6 -28.7 3 10 +2 Hover/Click
Total Volume and Open Interest 54,772 142,490 -48  
Platinum(NYMEX) Weekly Monthly
Jul23 230505 1054.5 1069.6 1043.6 1068.3 +18.0 14,786 67,707 -765 Hover/Click
Oct23 230505 1060.3 1074.1 1050.5 1073.8 +17.5 550 4,801 +53 Hover/Click
Jan24 230505 1061.1 1077.0 1059.0 1077.0 +16.7 41 348 +7 Hover/Click
Apr24 230505 1068.3 1080.3 1068.3 1080.3 +15.8 3 28 -1 Hover/Click
Total Volume and Open Interest 15,380 72,885 -706  
Palladium(NYMEX) Weekly Monthly
Jun23 230505 1443.00 1502.00 1435.50 1486.80 +45.20 2,596 10,310 +98 Hover/Click
Sep23 230505 1466.00 1515.50 1450.00 1501.30 +44.70 533 3,089 +272 Hover/Click
Dec23 230505 1514.90 1514.90 1514.90 1514.90 +44.70 2 81 +2 Hover/Click
Total Volume and Open Interest 3,133 13,488 +372  
Copper(CMX) Weekly Monthly
May23 230505 384.90 388.55 384.35 387.15 +2.15 682 3,003 -179 Hover/Click
Jul23 230505 386.10 390.60 382.50 388.30 +2.00 51,296 121,511 +460 Hover/Click
Sep23 230505 386.75 391.35 383.60 389.30 +2.05 7,697 28,194 -601 Hover/Click
Dec23 230505 388.20 392.20 384.45 390.25 +2.00 5,362 27,339 +635 Hover/Click
Mar24 230505 389.55 392.20 386.90 390.90 +1.95 915 7,324 +164 Hover/Click
Total Volume and Open Interest 66,493 195,983 +521  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230505 33190 33822 33172 33739 +543 184,191 94,649 -1,553 Hover/Click
Sep23 230505 33506 34080 33441 34001 +548 214 853 -4 Hover/Click
Dec23 230505 33678 34207 33678 34161 +552 0 34 +0 Hover/Click
Mar24 230505 34340 34340 34340 34340 +537 0 1 +0 Hover/Click
Total Volume and Open Interest 184,405 95,537 -1,557  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230505 4077.25 4163.25 4076.75 4150.25 +74.50 1,658,392 2,250,197 +4,290 Hover/Click
Sep23 230505 4115.25 4200.50 4113.75 4187.75 +75.75 1,815 23,538 +51 Hover/Click
Dec23 230505 4161.00 4235.75 4158.00 4222.75 +77.50 135 3,860 +32 Hover/Click
Mar24 230505 4255.00 4261.00 4252.00 4255.25 +80.25 0 368 +0 Hover/Click
Total Volume and Open Interest 1,660,342 2,280,556 +4,373  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230428 0.00 0.00 0.00 0.00 unch 728,241 261,760 +13,458 Hover/Click
Sep23 230428 0.00 0.00 0.00 0.00 unch 760 3,383 +44 Hover/Click
Dec23 230428 0.00 0.00 0.00 0.00 unch 10 202 +0 Hover/Click
Total Volume and Open Interest 729,011 265,466 +13,502  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230505 2413.30 2477.50 2413.30 2469.70 +52.40 18,891 38,097 -16 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 18,891 38,097 -16  
Volatility Index(CBOE)
May23 230505 21.15 21.15 19.05 19.29 -1.90 89,102 136,398 -5,768  
Jun23 230505 22.90 22.90 21.17 21.35 -1.57 69,512 133,703 +7,575  
Jul23 230505 24.12 24.12 22.75 22.81 -1.32 19,822 44,619 +1,941  
Aug23 230505 24.45 24.45 23.35 23.45 -1.04 9,452 26,256 +512  
Total Volume and Open Interest 200,648 391,235 +5,431  
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 +41.40 273,563 535,372 -1,663 Hover/Click
Sep23 230505 1744.00 1786.60 1743.70 1780.80 +41.90 330 3,824 +189 Hover/Click
Dec23 230505 1785.00 1797.10 1785.00 1797.10 +40.40 0 77 +0 Hover/Click
Total Volume and Open Interest 273,893 539,273 -1,474  
Nikkei 225(CME)
Jun23 230505 28650 29165 28650 29115 +475 5,655 12,398 -227  
Sep23 230505 29145 29145 29145 29145 +425 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 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 +0  
Sep23 230501 28850 29105 28675 29100 +290 31,088 27,757 +2,072  
Dec23 230501 28610 28875 28445 28860 +280 2,666 5,197 +289  
Total Volume and Open Interest 1,157,799 566,648 +1,432  
Nikkei 225(JPX)
Jun23 230502 29270 29290 29080 29130 -30 78,097 215,223 +0  
Sep23 230502 29220 29230 29020 29080 -20 1,011 15,404 +0  
Dec23 230502 28960 28960 28800 28840 -20 53 29,556 +0  
Total Volume and Open Interest 79,181 299,179 +0  
Nikkei 225(CME) Yen
Jun23 230505 28630 29150 28630 29100 +475 29,504 49,593 +1,989  
Sep23 230505 28945 29050 28945 29040 +475 19 50 +19  
Dec23 230505 28835 28835 28835 28835 +475        
Total Volume and Open Interest 29,523 49,643 +2,008  
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 50,765 253,133 +8,973  
Jun23 230505 7290.0 7386.0 7289.0 7359.0 +92.0 1,370 1,999 +18  
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 52,135 255,133 +8,991  
Hang Seng Index(HKFE) Weekly Monthly
May23 230505 19900 20169 19826 19984 +62 105,805 112,013 +1,295  
Jun23 230505 19837 20101 19767 19918 +62 1,422 11,291 +21  
Jul23 230505 19806 19806 19806 19806 +61 0 1 +0  
Total Volume and Open Interest 108,068 134,975 +1,637  
DAX(EUREX) Weekly Monthly
Jun23 230505 15874.0 16087.0 15834.0 16040.0 +207.0 65,190 80,096 -2,523  
Sep23 230505 15923.0 16209.0 15923.0 16174.0 +208.0 4 160 -19  
Dec23 230505 16166.0 16312.0 16166.0 16312.0 +211.0 1 5 +1  
Total Volume and Open Interest 65,195 80,261 -2,541  
Mini-DAX(EUREX)
Jun23 230505 15867.0 16088.0 15835.0 16040.0 +207.0 38,549 14,746 +258  
Sep23 230505 16026.0 16211.0 15980.0 16174.0 +208.0 19 66 +3  
Dec23 230505 16061.0 16312.0 16061.0 16312.0 +211.0        
Total Volume and Open Interest 38,568 14,812 +261  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230505 4271 4337 4263 4319 +60 770,761 3,654,471 +156,199  
Sep23 230505 4299 4358 4299 4344 +60 29 53,102 +26  
Dec23 230505 4322 4369 4322 4369 +61 0 57,834 +1  
Total Volume and Open Interest 770,790 3,768,013 +156,226  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230505 11467 11564 11436 11536 +88 24,119 131,578 -2,165  
Sep23 230505 11493 11570 11493 11570 +88 33 1,374 -12  
Dec23 230505 11606 11606 11606 11606 +88 0 705 +0  
Total Volume and Open Interest 24,152 133,657 -2,177  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230505 7721.50 7807.50 7715.00 7779.00 +71.50 84,182 605,423 +569  
Sep23 230505 7791.00 7791.00 7788.00 7790.00 +71.50 6 722 -1  
Dec23 230505 7839.00 7839.00 7839.00 7839.00 +71.50 22 94 +22  
Total Volume and Open Interest 84,210 606,239 +590  
SPI 200(SFE) Weekly Monthly
Jun23 230505 7187.0 7222.0 7158.0 7220.0 +29.0 70,529 245,138 -4,817  
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 70,729 246,382 -4,742  
FTSE MIB(ISE)
Jun23 230505 26595.00 27275.00 26585.00 27126.00 +663.00 16,351 98,785 -1,223  
Sep23 230505 26760.00 27205.00 26695.00 27201.00 +661.00 27 486 +20  
Dec23 230505 27246.00 27246.00 27246.00 27246.00 +659.00 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 -1.00 220,627 321,283 +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 230505 544.50 546.50 544.50 546.00 +13.90 58 561 -12  
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 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

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!!!