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 Mon May 08, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230508 1477.00 1477.00 1464.50 1468.75 -0.25 242 657 -223 Hover/Click
Jul23 230508 1436.50 1446.75 1430.00 1433.75 -2.75 98,676 277,446 -136 Hover/Click
Aug23 230508 1374.75 1382.75 1363.75 1365.50 -8.00 11,546 33,685 +459 Hover/Click
Sep23 230508 1301.50 1306.50 1288.50 1291.50 -8.25 8,002 26,849 +1,224 Hover/Click
Nov23 230508 1282.50 1285.75 1268.00 1272.50 -7.50 40,671 187,288 +1,634 Hover/Click
Jan24 230508 1289.50 1294.00 1277.25 1281.25 -7.25 5,950 28,861 -365 Hover/Click
Mar24 230508 1288.50 1294.50 1280.25 1282.50 -7.25 5,136 27,666 +141 Hover/Click
May24 230508 1294.75 1297.75 1285.25 1286.75 -6.50 2,974 12,459 +168 Hover/Click
Jul24 230508 1296.00 1299.75 1288.25 1289.25 -6.25 1,856 6,114 +238 Hover/Click
Aug24 230508 1277.00 1277.00 1277.00 1277.00 -5.50 21 146 -6 Hover/Click
Sep24 230508 1247.25 1247.25 1247.25 1247.25 -4.50 6 352 -2 Hover/Click
Nov24 230508 1237.50 1243.50 1231.00 1233.50 -4.75 271 7,095 -24 Hover/Click
Jan25 230508 1234.75 1234.75 1234.75 1234.75 -5.00 0 53 +0 Hover/Click
Mar25 230508 1223.50 1223.50 1223.50 1223.50 -5.00 0 2 +0 Hover/Click
Total Volume and Open Interest 175,363 609,716 +3,112  
Soybean Meal(CBOT) Weekly Monthly
May23 230508 428.00 428.90 425.20 425.50 -3.40 291 613 -253 Hover/Click
Jul23 230508 424.50 430.10 423.30 426.90 +0.80 50,581 184,483 -997 Hover/Click
Aug23 230508 418.10 422.50 416.50 419.90 +1.30 12,529 41,678 +2,521 Hover/Click
Sep23 230508 406.50 410.70 405.30 408.70 +1.60 8,642 44,312 +1,749 Hover/Click
Oct23 230508 398.10 401.30 396.60 399.80 +1.70 4,637 25,373 -77 Hover/Click
Dec23 230508 395.80 399.50 394.80 397.90 +1.50 23,636 94,480 +2,085 Hover/Click
Jan24 230508 394.20 397.70 393.10 395.60 +1.10 4,540 27,695 +535 Hover/Click
Mar24 230508 388.60 392.10 388.00 390.00 +0.90 1,847 12,209 +636 Hover/Click
May24 230508 385.00 388.80 384.50 386.40 +0.80 461 5,041 -2 Hover/Click
Jul24 230508 385.20 388.40 383.80 385.40 +0.70 566 3,368 +77 Hover/Click
Total Volume and Open Interest 107,946 441,830 +6,283  
Soybean Oil(CBOT) Weekly Monthly
May23 230508 53.60 53.60 53.30 53.34 -0.75 1 889 +0 Hover/Click
Jul23 230508 54.36 55.12 53.46 53.65 -0.68 83,407 197,201 -1,458 Hover/Click
Aug23 230508 53.98 54.74 53.17 53.37 -0.61 17,326 49,282 +1,323 Hover/Click
Sep23 230508 53.54 54.28 52.75 52.98 -0.57 13,059 40,577 -592 Hover/Click
Oct23 230508 53.03 53.77 52.25 52.48 -0.57 5,970 24,819 +370 Hover/Click
Dec23 230508 52.70 53.46 51.92 52.14 -0.60 27,109 113,254 +3,317 Hover/Click
Jan24 230508 52.50 53.22 51.73 51.95 -0.57 3,266 18,726 +97 Hover/Click
Mar24 230508 52.28 52.93 51.52 51.75 -0.53 1,808 14,882 -39 Hover/Click
May24 230508 51.88 52.75 51.35 51.63 -0.47 1,033 8,693 +309 Hover/Click
Jul24 230508 52.54 52.64 51.26 51.57 -0.42 539 5,510 -86 Hover/Click
Total Volume and Open Interest 153,865 480,612 +3,244  
Canola(WCE) Weekly Monthly
May23 230508 782.2 782.2 782.2 782.2 -1.9 0 392 -783 Hover/Click
Jul23 230508 733.2 741.0 730.1 733.2 -1.9 14,609 133,185 -2,863 Hover/Click
Nov23 230508 710.1 716.2 705.0 711.6 +0.6 15,207 104,974 +4,130 Hover/Click
Jan24 230508 716.9 720.9 710.5 716.7 +0.3 1,606 11,356 +137 Hover/Click
Mar24 230508 720.0 725.2 714.7 720.6 +0.1 790 4,561 +193 Hover/Click
May24 230508 719.3 720.8 719.3 720.8 +0.2 83 293 +0 Hover/Click
Total Volume and Open Interest 20,107 255,045 +910  
Corn(CBOT) Weekly Monthly
May23 230508 652.75 658.50 651.50 656.50 +3.25 1,223 2,894 -865 Hover/Click
Jul23 230508 596.50 600.00 593.75 596.50 unch 117,948 540,720 -2,824 Hover/Click
Sep23 230508 536.75 539.50 530.00 532.75 -4.25 52,594 229,023 +7,010 Hover/Click
Dec23 230508 534.75 537.00 526.75 529.75 -5.00 70,798 354,568 -3,682 Hover/Click
Mar24 230508 543.75 545.25 536.00 539.00 -4.50 9,685 53,174 +2,195 Hover/Click
May24 230508 548.75 550.75 542.00 544.75 -4.50 3,509 19,310 -259 Hover/Click
Jul24 230508 552.00 553.25 545.00 547.75 -4.25 2,503 23,824 +239 Hover/Click
Sep24 230508 524.75 528.00 521.25 522.25 -5.25 229 4,440 +40 Hover/Click
Dec24 230508 519.50 521.00 513.75 515.25 -5.50 1,590 20,977 +477 Hover/Click
Mar25 230508 526.75 527.75 521.50 522.25 -5.25 0 403 +0 Hover/Click
Total Volume and Open Interest 260,117 1,251,115 +2,341  
Wheat(CBOT) Weekly Monthly
May23 230508 647.50 651.25 641.00 641.00 -6.00 78 102 -75 Hover/Click
Jul23 230508 662.00 669.00 652.25 654.00 -6.25 70,364 219,203 -3,033 Hover/Click
Sep23 230508 673.50 680.00 664.00 666.00 -5.50 25,188 62,586 +2,028 Hover/Click
Dec23 230508 689.75 695.75 680.75 683.00 -4.25 16,269 59,801 -608 Hover/Click
Mar24 230508 697.00 705.25 691.50 693.50 -4.00 5,574 16,918 +781 Hover/Click
May24 230508 698.00 708.50 697.00 698.50 -3.00 1,234 4,492 +38 Hover/Click
Total Volume and Open Interest 120,657 369,612 -612  
Wheat(KCBT) Weekly Monthly
May23 230508 904.75 910.00 891.00 891.00 +11.25 7 54 -6 Hover/Click
Jul23 230508 834.25 859.25 832.75 844.25 +11.25 40,965 103,461 -1,054 Hover/Click
Sep23 230508 827.00 846.50 823.50 834.25 +10.25 17,700 35,802 +324 Hover/Click
Dec23 230508 821.50 841.25 820.25 830.25 +9.00 16,345 34,130 -1,458 Hover/Click
Mar24 230508 820.50 837.50 819.50 826.00 +6.25 5,222 11,942 +1,029 Hover/Click
May24 230508 817.25 832.50 816.75 821.50 +4.75 953 3,453 +151 Hover/Click
Jul24 230508 798.50 807.00 796.50 801.25 +4.25 423 1,113 +54 Hover/Click
Total Volume and Open Interest 81,671 190,182 -953  
Wheat(MGE) Weekly Monthly
May23 230508 829.50 829.50 829.50 829.50 +8.00 4 119 +0 Hover/Click
Jul23 230508 836.00 856.00 833.25 843.75 +7.75 5,191 27,956 +705 Hover/Click
Sep23 230508 841.75 857.75 837.75 846.75 +7.00 3,388 18,514 +641 Hover/Click
Dec23 230508 846.25 861.00 846.25 849.25 +5.25 1,068 9,213 +103 Hover/Click
Mar24 230508 850.25 861.25 847.25 853.00 +3.75 291 1,398 -43 Hover/Click
May24 230508 848.25 848.25 848.25 848.25 +2.00 11 85 -10 Hover/Click
Total Volume and Open Interest 9,974 57,378 +1,401  
Oats(CBOT) Weekly Monthly
May23 230508 330.50 330.50 330.50 330.50 +10.75 2 2 -7 Hover/Click
Jul23 230508 329.00 340.00 326.75 339.25 +10.25 478 3,643 -165 Hover/Click
Sep23 230508 335.75 342.00 334.75 340.75 +8.50 61 379 -1 Hover/Click
Dec23 230508 343.50 350.75 343.50 348.75 +6.50 129 869 +33 Hover/Click
Total Volume and Open Interest 671 5,025 -141  
Rough Rice(CBOT) Weekly Monthly
May23 230508 18.10 18.15 18.10 18.15 +0.08 18 35 +14 Hover/Click
Jul23 230508 18.29 18.40 18.15 18.36 +0.08 536 3,223 -2 Hover/Click
Sep23 230508 15.44 15.45 15.32 15.41 -0.02 179 3,639 +56 Hover/Click
Nov23 230508 15.60 15.60 15.60 15.60 -0.00 5 540 +0 Hover/Click
Total Volume and Open Interest 747 7,472 +73  
Live Cattle(CME) Weekly Monthly
Jun23 230508 161.935 162.830 161.785 162.435 +0.500 38,903 116,517 -9,567 Hover/Click
Aug23 230508 159.535 160.235 159.435 160.080 +0.580 32,291 104,343 +512 Hover/Click
Oct23 230508 163.500 164.235 163.500 164.130 +0.550 14,263 47,575 +107 Hover/Click
Dec23 230508 168.100 168.950 168.100 168.880 +0.730 5,209 33,267 +320 Hover/Click
Feb24 230508 172.300 173.185 172.130 173.100 +0.750 2,560 12,749 +254 Hover/Click
Apr24 230508 175.500 176.485 175.285 176.380 +0.730 1,422 9,613 +132 Hover/Click
Total Volume and Open Interest 94,975 327,767 -8,218  
Feeder Cattle(CME) Weekly Monthly
May23 230508 202.185 203.880 202.000 203.435 +0.900 3,084 6,463 -736 Hover/Click
Aug23 230508 221.500 223.380 221.150 223.100 +1.665 8,011 30,728 -233 Hover/Click
Sep23 230508 225.130 226.935 224.900 226.650 +1.600 5,474 9,719 -655 Hover/Click
Oct23 230508 227.950 229.285 227.350 229.000 +1.500 3,012 4,844 +245 Hover/Click
Nov23 230508 228.750 230.300 228.450 230.000 +1.450 1,543 3,952 -237 Hover/Click
Jan24 230508 227.435 229.080 227.185 228.850 +1.500 670 2,266 -25 Hover/Click
Mar24 230508 227.235 228.630 227.235 228.630 +1.780 172 393 +17 Hover/Click
Total Volume and Open Interest 21,999 58,409 -1,607  
Lean Hogs(CME) Weekly Monthly
May23 230508 75.680 76.000 75.550 75.630 +0.100 1,501 3,945 -434  
Jun23 230508 83.630 84.130 83.030 83.300 -0.480 46,279 83,920 -4,395 Hover/Click
Jul23 230508 85.380 85.900 84.750 85.280 -0.150 23,609 43,414 +2,013 Hover/Click
Aug23 230508 86.400 86.900 85.750 86.200 -0.180 17,090 30,955 +318 Hover/Click
Oct23 230508 78.000 78.880 77.580 77.930 -0.470 7,494 33,235 +197 Hover/Click
Dec23 230508 75.250 75.750 74.430 74.630 -0.650 5,061 21,203 +129 Hover/Click
Feb24 230508 79.650 80.250 78.930 79.200 -0.600 1,766 9,636 +88 Hover/Click
Apr24 230508 83.400 84.000 82.930 83.200 -0.530 413 3,692 +121 Hover/Click
Total Volume and Open Interest 103,247 230,429 -1,953  
Class III Milk(CME) Weekly Monthly
May23 230508 16.57 16.60 16.39 16.46 -0.11 157 5,088 +543 Hover/Click
Jun23 230508 16.96 17.15 16.92 17.04 +0.05 539 6,131 +45 Hover/Click
Jul23 230508 17.80 17.88 17.67 17.70 -0.06 129 3,565 -41 Hover/Click
Aug23 230508 18.52 18.68 18.42 18.50 -0.02 18 1,734 +3 Hover/Click
Sep23 230508 19.25 19.25 19.07 19.08 -0.07 3 1,639 +1 Hover/Click
Oct23 230508 19.43 19.45 19.35 19.36 -0.02 1 1,210 +0 Hover/Click
Nov23 230508 19.40 19.44 19.40 19.40 unch 4 1,057 +0 Hover/Click
Dec23 230508 19.10 19.15 19.10 19.10 +0.05 3 884 +3 Hover/Click
Jan24 230508 18.73 18.75 18.73 18.75 +0.02 0 208 +0 Hover/Click
Feb24 230508 18.60 18.62 18.60 18.62 +0.02 0 204 +0 Hover/Click
Mar24 230508 18.55 18.55 18.55 18.55 unch 0 225 +0 Hover/Click
Apr24 230508 18.49 18.49 18.49 18.49 unch 0 77 +0 Hover/Click
May24 230508 18.49 18.49 18.49 18.49 unch 0 82 +0 Hover/Click
Total Volume and Open Interest 854 22,223 +554  
Cocoa(ICE) Weekly Monthly
May23 230508 3188 3195 3178 3179 +70 0 394 +0 Hover/Click
Jul23 230508 2940 2969 2919 2954 +21 19,965 131,480 -2,767 Hover/Click
Sep23 230508 2944 2983 2937 2970 +23 10,481 69,762 +1,311 Hover/Click
Dec23 230508 2946 2975 2928 2960 +23 5,564 68,435 +319 Hover/Click
Mar24 230508 2910 2936 2895 2923 +24 2,493 35,531 +599 Hover/Click
May24 230508 2910 2914 2902 2904 +23 413 6,522 -6 Hover/Click
Jul24 230508 2890 2892 2887 2887 +21 165 5,153 +105 Hover/Click
Total Volume and Open Interest 46,574 321,860 -439  
Coffee "C"(ICE) Weekly Monthly
May23 230508 186.90 186.90 186.90 186.90 -4.10 1 306 -36 Hover/Click
Jul23 230508 188.05 189.95 183.45 183.95 -4.10 23,959 80,892 -1,421 Hover/Click
Sep23 230508 185.35 187.35 181.05 181.60 -4.00 11,686 47,236 +1,570 Hover/Click
Dec23 230508 183.40 185.25 179.10 179.70 -4.05 7,489 33,702 +530 Hover/Click
Mar24 230508 183.70 185.10 178.95 179.65 -4.00 1,893 15,447 -108 Hover/Click
May24 230508 184.05 184.10 179.35 180.05 -3.95 489 7,556 -65 Hover/Click
Total Volume and Open Interest 34,403 194,658 +564  
Orange Juice(ICE) Weekly Monthly
May23 230508 280.00 280.00 278.60 278.60 +4.40 20 8 -20 Hover/Click
Jul23 230508 272.25 273.10 259.95 259.95 -10.00 280 7,998 -22 Hover/Click
Sep23 230508 264.30 264.30 253.50 253.80 -9.70 18 456 +21 Hover/Click
Nov23 230508 258.85 258.85 248.50 248.80 -9.65 3 454 +1 Hover/Click
Jan24 230508 242.15 242.15 242.15 242.15 -9.65 0 34 +0 Hover/Click
Mar24 230508 230.15 230.15 230.15 230.15 -8.65 0 1 +0 Hover/Click
Total Volume and Open Interest 624 8,954 -20  
Sugar #11(ICE) Weekly Monthly
Jul23 230508 26.42 26.48 26.01 26.09 -0.23 62,579 399,347 -6,703 Hover/Click
Oct23 230508 26.04 26.11 25.65 25.73 -0.24 36,411 235,842 +5,293 Hover/Click
Mar24 230508 25.56 25.66 25.22 25.33 -0.20 16,027 141,524 +619 Hover/Click
May24 230508 23.79 23.82 23.46 23.56 -0.20 6,091 53,155 +635 Hover/Click
Jul24 230508 22.71 22.71 22.39 22.43 -0.22 4,214 48,647 +365 Hover/Click
Oct24 230508 21.78 21.81 21.51 21.55 -0.23 2,145 33,820 +731 Hover/Click
Mar25 230508 21.28 21.28 20.99 21.05 -0.23 942 20,820 +292 Hover/Click
May25 230508 19.89 19.90 19.71 19.79 -0.20 465 6,209 +15 Hover/Click
Jul25 230508 19.02 19.02 18.82 18.91 -0.23 329 5,492 +115 Hover/Click
Total Volume and Open Interest 105,771 949,260 +1,542  
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 230508 81.53 81.53 81.53 81.53 -0.60 40 5 +0 Hover/Click
Jul23 230508 83.90 84.87 83.05 83.30 -0.60 29,422 87,459 -3,355 Hover/Click
Oct23 230508 83.85 83.85 83.85 83.85 -0.17 0 23 +0 Hover/Click
Dec23 230508 83.07 83.92 82.41 83.00 -0.24 17,083 66,428 +1,237 Hover/Click
Mar24 230508 82.97 83.65 82.26 82.90 -0.11 2,571 9,661 +279 Hover/Click
May24 230508 82.90 83.21 82.20 82.67 -0.08 895 4,050 +124 Hover/Click
Total Volume and Open Interest 42,371 176,717 -1,329  
Crude Oil(NYM) Weekly Monthly
Jun23 230508 71.35 73.69 71.04 73.16 +1.82 330,585 295,580 -9,926 Hover/Click
Jul23 230508 71.27 73.56 70.96 73.07 +1.80 115,118 276,946 +3,178 Hover/Click
Aug23 230508 71.12 73.23 70.71 72.81 +1.78 70,942 182,181 +1,043 Hover/Click
Sep23 230508 70.84 72.78 70.32 72.42 +1.77 60,499 132,203 -1,386 Hover/Click
Oct23 230508 70.33 72.29 69.91 71.98 +1.75 28,514 162,123 +6,440 Hover/Click
Nov23 230508 69.80 71.80 69.44 71.54 +1.72 14,759 60,488 +237 Hover/Click
Dec23 230508 69.34 71.33 69.05 71.11 +1.68 73,255 219,955 +1,440 Hover/Click
Jan24 230508 69.35 70.87 69.35 70.69 +1.63 3,796 30,738 -517 Hover/Click
Feb24 230508 68.90 70.34 68.90 70.30 +1.59 2,205 24,931 +0 Hover/Click
Mar24 230508 68.48 70.02 68.48 69.95 +1.56 9,837 36,868 +569 Hover/Click
Apr24 230508 67.98 69.71 67.98 69.65 +1.56 1,432 22,215 +94 Hover/Click
May24 230508 68.25 69.44 67.71 69.37 +1.53 2,869 16,273 +154 Hover/Click
Jun24 230508 67.66 69.20 67.17 69.09 +1.50 22,669 94,884 +2,907 Hover/Click
Jul24 230508 68.79 68.79 68.79 68.79 +1.46 1,010 13,013 +43 Hover/Click
Aug24 230508 68.50 68.50 68.50 68.50 +1.44 2,620 11,288 -635 Hover/Click
Sep24 230508 68.17 68.22 66.59 68.22 +1.42 2,676 34,822 -1,409 Hover/Click
Total Volume and Open Interest 782,987 1,885,972 +4,243  
e-miNY Crude Oil(NYM)
Jun23 230508 71.400 73.700 71.050 73.150 +1.800 14,668 4,486 -292  
Jul23 230508 71.325 73.575 70.975 73.075 +1.800 857 997 -101  
Aug23 230508 71.250 73.200 70.725 72.800 +1.775 91 339 +57  
Sep23 230508 70.600 72.750 70.350 72.425 +1.775 48 91 +1  
Oct23 230508 71.900 72.250 69.925 71.975 +1.750 9 18 -3  
Nov23 230508 69.750 71.550 69.550 71.550 +1.725 7 15 +2  
Dec23 230508 69.550 71.300 69.075 71.100 +1.675 64 436 -28  
Jan24 230508 70.550 70.700 70.500 70.700 +1.650 2 14 +1  
Feb24 230508 70.200 70.400 70.100 70.300 +1.600 4 14 +1  
Mar24 230508 69.950 69.950 69.950 69.950 +1.550 1 7 +1  
Total Volume and Open Interest 15,763 6,516 -362  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230508 231.47 238.45 231.46 237.77 +6.30 40,367 75,575 -3,542 Hover/Click
Jul23 230508 231.83 238.62 231.60 237.94 +6.05 24,423 43,978 +3,111 Hover/Click
Aug23 230508 232.62 239.11 232.44 238.49 +5.96 10,033 19,234 +473 Hover/Click
Sep23 230508 234.00 239.88 233.33 239.28 +5.94 9,367 29,553 +725 Hover/Click
Oct23 230508 237.66 240.41 234.03 239.94 +5.90 6,620 22,116 -110 Hover/Click
Nov23 230508 234.00 240.48 234.00 240.01 +5.83 5,865 13,844 +382 Hover/Click
Dec23 230508 234.45 240.15 233.81 239.65 +5.77 11,533 35,366 +1,007 Hover/Click
Jan24 230508 238.68 240.14 234.06 239.74 +5.67 2,213 10,154 +75 Hover/Click
Feb24 230508 238.49 239.63 234.02 239.55 +5.52 938 3,737 -150 Hover/Click
Mar24 230508 238.07 238.75 233.23 238.66 +5.37 2,009 6,473 +180 Hover/Click
Apr24 230508 235.55 237.05 234.81 236.95 +5.29 739 3,776 +91 Hover/Click
May24 230508 233.20 235.91 233.20 235.91 +5.25 489 2,370 +48 Hover/Click
Jun24 230508 233.72 235.28 229.59 235.05 +5.32 4,161 10,136 +971 Hover/Click
Jul24 230508 233.50 234.69 232.54 234.69 +5.36 131 790 -8 Hover/Click
Total Volume and Open Interest 120,207 291,110 +3,448  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230508 238.21 246.98 237.70 246.16 +8.26 49,696 90,023 -1,559 Hover/Click
Jul23 230508 234.81 242.97 234.20 242.16 +7.66 40,496 70,089 +5,171 Hover/Click
Aug23 230508 231.66 238.69 230.41 237.98 +7.27 23,749 27,154 +225 Hover/Click
Sep23 230508 226.95 234.03 226.22 233.46 +6.89 15,257 38,309 +322 Hover/Click
Oct23 230508 212.00 217.90 210.62 217.51 +6.46 9,264 24,120 -390 Hover/Click
Nov23 230508 207.52 212.82 205.92 212.56 +6.16 5,478 15,896 +1,147 Hover/Click
Dec23 230508 204.08 209.46 202.87 209.18 +5.85 6,879 21,649 +969 Hover/Click
Jan24 230508 205.79 208.11 205.28 208.06 +5.72 1,592 11,924 +260 Hover/Click
Feb24 230508 206.67 207.93 206.57 207.93 +5.64 1,022 1,830 +147 Hover/Click
Mar24 230508 208.52 208.52 208.52 208.52 +5.55 649 1,983 +139 Hover/Click
Total Volume and Open Interest 155,128 308,209 +6,624  
e-miNY RBOB Gasoline(NYM)
Jun23 230508 246.16 246.16 246.16 246.16 +8.26 0 2 +0  
Jul23 230508 242.16 242.16 242.16 242.16 +7.66 0 2 +0  
Aug23 230508 237.98 237.98 237.98 237.98 +7.27        
Sep23 230508 233.46 233.46 233.46 233.46 +6.89        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230508 2.148 2.255 2.140 2.238 +0.101 120,689 210,556 -3,635 Hover/Click
Jul23 230508 2.329 2.424 2.320 2.412 +0.091 76,699 289,071 +3,653 Hover/Click
Aug23 230508 2.418 2.508 2.402 2.498 +0.094 26,394 78,304 +1,604 Hover/Click
Sep23 230508 2.406 2.502 2.395 2.493 +0.093 33,816 139,254 +7,024 Hover/Click
Oct23 230508 2.532 2.608 2.518 2.598 +0.079 21,738 109,433 -400 Hover/Click
Nov23 230508 2.993 3.058 2.993 3.047 +0.055 11,343 53,636 +505 Hover/Click
Dec23 230508 3.493 3.544 3.493 3.537 +0.051 8,025 41,245 +1,082 Hover/Click
Jan24 230508 3.747 3.797 3.747 3.783 +0.049 10,394 81,491 -1,411 Hover/Click
Feb24 230508 3.670 3.707 3.667 3.695 +0.048 4,576 28,298 -21 Hover/Click
Mar24 230508 3.359 3.398 3.355 3.381 +0.038 8,648 48,846 +755 Hover/Click
Apr24 230508 3.070 3.114 3.070 3.087 +0.023 8,112 53,305 -957 Hover/Click
May24 230508 3.084 3.107 3.061 3.080 +0.021 2,086 23,974 -174 Hover/Click
Jun24 230508 3.221 3.251 3.207 3.224 +0.018 665 9,350 +120 Hover/Click
Jul24 230508 3.367 3.380 3.345 3.361 +0.016 504 7,374 -7 Hover/Click
Aug24 230508 3.407 3.425 3.382 3.398 +0.013 359 8,421 +58 Hover/Click
Sep24 230508 3.362 3.383 3.340 3.359 +0.014 145 7,491 +28 Hover/Click
Total Volume and Open Interest 337,679 1,356,201 +7,585  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230508 75.23 77.43 74.95 77.01 +1.71 265,072 483,297 -33,868 Hover/Click
Aug23 230508 75.09 77.17 74.72 76.81 +1.72 155,752 329,745 +8,365 Hover/Click
Sep23 230508 74.75 76.79 74.37 76.47 +1.71 108,863 225,824 +4,401 Hover/Click
Oct23 230508 74.37 76.35 74.01 76.08 +1.70 44,859 127,763 +1,636 Hover/Click
Nov23 230508 74.02 75.96 73.66 75.72 +1.68 25,398 103,367 +1,440 Hover/Click
Dec23 230508 73.68 75.56 73.32 75.36 +1.67 90,322 267,234 -1,395 Hover/Click
Jan24 230508 73.61 75.17 73.00 75.00 +1.65 8,431 51,352 -1,020 Hover/Click
Feb24 230508 72.80 74.80 72.80 74.66 +1.63 6,064 56,815 +980 Hover/Click
Mar24 230508 72.43 74.49 72.37 74.37 +1.62 8,495 54,608 +922 Hover/Click
Apr24 230508 72.74 74.15 72.74 74.07 +1.59 2,669 20,670 -366 Hover/Click
May24 230508 72.71 73.85 72.71 73.79 +1.56 1,487 17,570 +237 Hover/Click
Jun24 230508 72.05 73.67 71.62 73.55 +1.54 21,356 82,681 +1,914 Hover/Click
Jul24 230508 73.29 73.29 73.29 73.29 +1.53 624 15,009 +167 Hover/Click
Aug24 230508 73.05 73.05 73.05 73.05 +1.51 907 11,206 +196 Hover/Click
Total Volume and Open Interest 1,291,619 2,159,704 -16,064  
Gas Oil(ICE) Weekly Monthly
May23 230508 675.50 693.75 672.25 690.50 +19.75 31,693 35,622 -9,320 Hover/Click
Jun23 230508 675.25 692.25 670.50 688.75 +20.00 83,582 142,003 -256 Hover/Click
Jul23 230508 671.75 692.25 670.50 688.75 +19.75 43,660 74,753 +4,818 Hover/Click
Aug23 230508 676.25 693.00 672.25 690.00 +19.50 21,959 40,747 +450 Hover/Click
Sep23 230508 674.50 694.75 674.50 692.00 +19.25 18,149 47,658 +802 Hover/Click
Oct23 230508 681.50 696.75 681.50 694.25 +19.00 12,142 42,384 -221 Hover/Click
Nov23 230508 681.25 694.75 681.25 691.75 +18.25 5,875 28,985 +589 Hover/Click
Dec23 230508 673.75 690.00 673.25 687.00 +17.75 20,886 80,532 -29 Hover/Click
Jan24 230508 679.50 688.50 678.50 686.00 +17.25 2,847 18,321 +150 Hover/Click
Feb24 230508 678.25 685.75 677.25 684.50 +16.50 1,452 11,309 -183 Hover/Click
Total Volume and Open Interest 316,478 615,633 -2,061  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230508 71.50 73.70 71.20 73.16 +1.82 27,997 73,262 -5,126 Hover/Click
Jul23 230508 71.42 73.55 71.13 73.07 +1.80 43,575 67,364 +1,903 Hover/Click
Aug23 230508 71.17 73.18 70.91 72.81 +1.78 35,694 37,566 +1,068 Hover/Click
Sep23 230508 70.72 72.73 70.72 72.42 +1.77 30,742 47,909 -1,252 Hover/Click
Oct23 230508 70.14 72.09 70.14 71.98 +1.75 12,315 21,092 +877 Hover/Click
Nov23 230508 70.82 71.61 70.82 71.54 +1.72 4,837 10,301 -330 Hover/Click
Dec23 230508 69.78 71.19 69.71 71.11 +1.68 15,543 76,657 +1,037 Hover/Click
Jan24 230508 70.36 70.69 70.36 70.69 +1.63 571 8,453 -5 Hover/Click
Feb24 230508 70.30 70.30 70.30 70.30 +1.59 206 5,650 -56 Hover/Click
Mar24 230508 69.54 69.95 69.54 69.95 +1.56 676 8,331 -8 Hover/Click
Apr24 230508 69.25 69.65 69.25 69.65 +1.55 63 3,424 -12 Hover/Click
May24 230508 68.98 69.37 68.98 69.37 +1.53 70 2,247 -46 Hover/Click
Jun24 230508 68.70 69.09 68.70 69.09 +1.49 4,225 22,886 +679 Hover/Click
Jul24 230508 68.79 68.79 68.79 68.79 +1.46 0 2,591 +0 Hover/Click
Aug24 230508 68.50 68.50 68.50 68.50 +1.44 14 1,459 +14 Hover/Click
Sep24 230508 68.22 68.22 68.22 68.22 +1.42 109 4,431 -89 Hover/Click
Total Volume and Open Interest 255,546 465,324 -1,495  
US Dollar Index(ICE) Weekly Monthly
Jun23 230508 101.045 101.200 100.825 101.155 +0.155 13,391 32,232 +238 Hover/Click
Sep23 230508 100.675 100.830 100.485 100.830 +0.155 264 896 +78 Hover/Click
Dec23 230508 100.640 100.640 100.640 100.640 +0.155 0 9 +0 Hover/Click
Total Volume and Open Interest 22,007 33,137 +316  
Australian Dollar(CME) Weekly Monthly
Jun23 230508 67.63 68.15 67.51 67.98 +0.32 94,253 173,747 -9,630 Hover/Click
Sep23 230508 67.87 68.36 67.73 68.20 +0.32 62 681 -10 Hover/Click
Dec23 230508 68.20 68.51 67.91 68.36 +0.31 5 96 -1 Hover/Click
Total Volume and Open Interest 94,397 175,470 -9,668  
British Pound(CME) Weekly Monthly
Jun23 230508 126.41 126.82 126.26 126.31 -0.23 94,931 222,482 -803 Hover/Click
Sep23 230508 126.62 126.95 126.42 126.46 -0.22 137 2,905 +18 Hover/Click
Dec23 230508 126.49 126.93 126.48 126.49 -0.22 9 8,808 +7 Hover/Click
Total Volume and Open Interest 95,105 235,299 -767  
Canadian Dollar(CME) Weekly Monthly
Jun23 230508 74.83 75.18 74.77 74.86 +0.01 85,240 163,960 -3,181 Hover/Click
Sep23 230508 74.96 75.30 74.91 74.99 +0.01 161 2,874 -11 Hover/Click
Dec23 230508 75.04 75.35 75.01 75.09 +0.02 16 1,359 +10 Hover/Click
Mar24 230508 75.19 75.41 75.07 75.14 +0.03 5 157 +5 Hover/Click
Total Volume and Open Interest 85,447 168,877 -3,179  
Japanese Yen(CME) Weekly Monthly
Jun23 230508 74.62 74.74 74.38 74.46 -0.21 116,413 184,524 -3,260 Hover/Click
Sep23 230508 75.61 75.77 75.43 75.50 -0.21 97 2,220 +5 Hover/Click
Dec23 230508 76.51 76.74 76.46 76.51 -0.21 0 214 +0 Hover/Click
Total Volume and Open Interest 116,701 190,317 -3,207  
Swiss Franc(CME) Weekly Monthly
Jun23 230508 112.85 113.30 112.74 112.95 +0.09 24,705 42,452 -602 Hover/Click
Sep23 230508 114.00 114.38 113.88 114.05 +0.07 205 512 +49 Hover/Click
Dec23 230508 115.20 115.30 114.89 115.08 +0.10 0 143 +0 Hover/Click
Total Volume and Open Interest 24,910 43,114 -553  
EuroFX(CME) Weekly Monthly
Jun23 230508 110.47 110.81 110.27 110.33 -0.21 203,183 771,835 +4,460 Hover/Click
Sep23 230508 110.98 111.31 110.78 110.83 -0.22 1,700 12,651 +1 Hover/Click
Dec23 230508 111.65 111.68 111.19 111.22 -0.22 120 3,027 +90 Hover/Click
Total Volume and Open Interest 205,216 792,061 +4,443  
Mexican Peso(CME) Weekly Monthly
Jun23 230508 558.63 559.13 555.88 557.75 -0.13 51,190 254,641 +2,028 Hover/Click
Sep23 230508 548.75 549.00 546.38 547.75 -0.25 20 735 +10 Hover/Click
Total Volume and Open Interest 51,219 255,410 +2,047  
Brazilian Real(CME) Weekly Monthly
Jun23 230508 201.40 201.40 198.25 198.80 -2.60 7,461 49,691 +227 Hover/Click
Jul23 230508 199.75 199.85 197.30 197.75 -2.55 134 119 +46  
Aug23 230508 196.70 196.70 196.70 196.70 -2.60        
Sep23 230508 195.60 195.60 195.60 195.60 -2.55 0 2 +0 Hover/Click
Total Volume and Open Interest 7,595 49,812 +273  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230508 131~050 131~130 129~260 129~280 -1~030 237,632 1,173,269 -4,745 Hover/Click
Sep23 230508 131~070 131~190 130~020 130~030 -1~030 777 3,729 +320 Hover/Click
Dec23 230508 131~050 131~050 130~080 130~080 -1~030 0 1 +0 Hover/Click
Total Volume and Open Interest 238,409 1,176,999 -4,425  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230508 115~255 115~275 115~050 115~055 -0~175 1,264,531 4,417,703 +3,949 Hover/Click
Sep23 230508 116~170 116~210 115~315 115~315 -0~180 9,102 37,176 +2,710 Hover/Click
Dec23 230508 116~130 116~130 116~130 116~130 -0~180       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230508 110~104 110~112 109~286 109~290 -0~126 1,100,181 4,974,391 +26,084 Hover/Click
Sep23 230508 110~290 110~304 110~164 110~164 -0~126 14,712 68,862 +12,973 Hover/Click
Dec23 230508 111~004 111~004 111~004 111~004 -0~126       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230508 103~111 103~115 103~052 103~052 -0~060 511,016 2,871,110 +21,643 Hover/Click
Sep23 230508 104~000 104~000 103~266 103~266 -0~062 3,200 5,697 +3,026 Hover/Click
Dec23 230508 104~126 104~126 104~126 104~126 -0~062       Hover/Click
Total Volume and Open Interest 514,216 2,876,807 +24,669  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230508 95.300 95.300 95.300 95.300 unch 27,364 186,528 -1,791  
Sep23 230508 95.155 95.155 95.155 95.155 unch 35,720 143,523 -1,416  
Dec23 230508 95.245 95.245 95.245 95.245 unch 29,945 125,314 +163  
Mar24 230508 95.485 95.485 95.485 95.485 unch 21,864 103,687 +432  
Jun24 230508 95.765 95.765 95.765 95.765 unch 16,630 109,203 +885  
Sep24 230508 95.970 95.970 95.970 95.970 unch 20,663 87,002 +13  
Dec24 230508 96.080 96.080 96.080 96.080 unch 20,392 107,428 +2,289  
Mar25 230508 96.130 96.130 96.130 96.130 unch 14,303 63,027 -760  
Jun25 230508 96.165 96.165 96.165 96.165 unch 8,693 44,525 +783  
Sep25 230508 96.200 96.200 96.200 96.200 unch 7,264 36,059 +324  
Dec25 230508 96.235 96.235 96.235 96.235 unch 7,883 40,664 +1,110  
Mar26 230508 96.265 96.265 96.265 96.265 unch 6,838 41,930 +628  
Jun26 230508 96.290 96.290 96.290 96.290 unch 3,728 14,883 -342  
Sep26 230508 96.315 96.315 96.315 96.315 unch 3,123 15,482 +102  
Dec26 230508 96.345 96.345 96.345 96.345 unch 3,747 17,022 -558  
Mar27 230508 96.375 96.375 96.375 96.375 unch 3,922 17,826 -455  
Jun27 230508 96.390 96.390 96.390 96.390 unch 2,318 7,661 -335  
Sep27 230508 96.395 96.395 96.395 96.395 unch 1,054 3,027 -156  
Total Volume and Open Interest 362,972 1,320,436 +3,732  
Ultra T-Bond(CBOT)
Jun23 230508 139~29 140~10 138~02 138~06 -1~19 138,902 1,462,292 +4,580  
Sep23 230508 140~03 140~23 138~18 138~20 -1~19 90 543 +22  
Dec23 230508 138~20 138~20 138~20 138~20 -1~19        
Total Volume and Open Interest 138,992 1,462,835 +4,602  
Ultra 10-Yr T-Note(CBOT)
Jun23 230508 121~195 121~240 120~255 120~265 -0~225 279,508 1,655,728 +5,228  
Sep23 230508 121~275 122~240 121~275 121~275 -0~225 56 78 +25  
Dec23 230508 121~205 121~205 121~205 121~205 -0~225        
Total Volume and Open Interest 279,564 1,655,806 +5,253  
30 Day Federal Funds(CBOT)
May23 230508 94.957 94.957 94.952 94.952 -0.003 78,344 397,045 +3,903  
Jun23 230508 94.935 94.935 94.915 94.920 -0.010 73,881 194,956 +511  
Jul23 230508 94.950 94.950 94.915 94.920 -0.020 131,049 269,953 +419  
Aug23 230508 95.025 95.025 94.990 94.990 -0.030 96,437 266,834 -8,307  
Sep23 230508 95.080 95.085 95.040 95.040 -0.035 19,233 36,286 -2,549  
Oct23 230508 95.195 95.195 95.130 95.135 -0.055 49,993 144,811 +9,508  
Total Volume and Open Interest 526,400 1,515,969 +9,006  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230508 148.75 148.85 148.51 148.63 -0.16 141 16,969 +37 Hover/Click
Sep23 230508 147.84 147.84 147.84 147.84 -0.16 0 30 +0 Hover/Click
Dec23 230508 147.74 147.74 147.74 147.74 -0.16       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230508 138.70 139.22 137.08 137.72 -0.82 62,414 209,853 -10,073  
Sep23 230508 138.66 138.66 137.16 137.46 -0.82 6 14 +2  
Dec23 230508 136.76 136.76 136.76 136.76 -0.82 6 2 -4  
Total Volume and Open Interest 62,426 209,869 -10,075  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230508 136.04 136.21 135.21 135.54 -0.37 635,476 1,214,646 -97,174 Hover/Click
Sep23 230508 135.20 135.20 134.75 134.82 -0.37 187 1,179 +80 Hover/Click
Dec23 230508 134.34 134.34 134.34 134.34 -0.37 0 10 +0 Hover/Click
Total Volume and Open Interest 635,663 1,215,835 -97,094  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230508 118.49 118.53 118.01 118.17 -0.20 552,670 1,401,179 -35,264 Hover/Click
Sep23 230508 117.49 117.49 117.49 117.49 -0.20 0 647 -3 Hover/Click
Dec23 230508 119.24 119.24 119.24 119.24 -0.20       Hover/Click
Total Volume and Open Interest 552,670 1,401,826 -35,267  
Euro-Schatz(EUREX)
Jun23 230508 105.90 105.90 105.73 105.78 -0.08 495,695 1,712,001 -65,048  
Sep23 230508 106.00 106.00 106.00 106.00 -0.08 0 15 +0  
Dec23 230508 105.78 105.78 105.78 105.78 -0.08        
Total Volume and Open Interest 495,695 1,712,016 -65,048  
3-Mth Euribor(EUREX)
Jun23 230508 96.475 96.475 96.475 96.475 -0.030 0 70 +0  
Sep23 230508 96.295 96.295 96.295 96.295 -0.030 0 69 +0  
Dec23 230508 96.405 96.405 96.405 96.405 -0.035 0 27 +0  
Total Volume and Open Interest 0 416 +0  
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 230508 96.495 96.505 96.465 96.475 -0.030 152,723 493,269 -4,724  
Sep23 230508 96.315 96.330 96.275 96.290 -0.030 130,958 591,201 -9,449  
Dec23 230508 96.435 96.445 96.370 96.400 -0.035 111,461 367,044 -3,175  
Total Volume and Open Interest 2,050,143 3,398,612 -7,584  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230508 96.13 96.14 96.09 96.11 -0.03 44,060 208,609 -4,306  
Sep23 230508 96.18 96.18 96.08 96.13 -0.05 29,326 143,509 +2,919  
Dec23 230508 96.29 96.29 96.15 96.20 -0.09 24,482 166,689 +5,830  
Mar24 230508 96.45 96.46 96.29 96.34 -0.11 24,979 118,245 +1,964  
Jun24 230508 96.59 96.60 96.43 96.48 -0.12 16,024 104,822 +2,798  
Sep24 230508 96.73 96.74 96.56 96.60 -0.13 9,451 83,685 +210  
Dec24 230508 96.82 96.83 96.67 96.70 -0.12 4,781 51,220 +884  
Mar25 230508 96.89 96.89 96.74 96.76 -0.12 4,156 34,709 +783  
Jun25 230508 96.94 96.94 96.82 96.82 -0.10 102 2,026 -38  
Sep25 230508 96.87 96.87 96.86 96.86 -0.09 42 358 +0  
Total Volume and Open Interest 157,556 914,303 +11,088  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230508 96.69 96.69 96.58 96.60 -0.08 148,267 1,096,721 +702  
Sep23 230508 96.60 96.60 96.60 96.60 -0.08        
Total Volume and Open Interest 148,267 1,096,721 +702  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230508 97.06 97.07 96.92 96.95 -0.11 245,892 748,754 +19,931  
Sep23 230508 96.95 96.95 96.95 96.95 -0.11        
Total Volume and Open Interest 245,892 748,754 +19,931  
Gold(CMX) Weekly Monthly
Jun23 230508 2024.6 2037.1 2022.0 2033.2 +8.4 283,299 358,631 -26,553 Hover/Click
Aug23 230508 2044.2 2056.5 2041.5 2052.8 +8.6 45,835 100,605 +15,327 Hover/Click
Oct23 230508 2064.1 2075.5 2062.2 2072.0 +8.8 1,639 11,388 +387 Hover/Click
Dec23 230508 2080.2 2094.0 2079.4 2090.2 +8.8 5,970 30,452 +778 Hover/Click
Feb24 230508 2101.2 2111.3 2096.4 2107.8 +9.6 1,157 4,808 +372 Hover/Click
Apr24 230508 2113.8 2126.5 2111.2 2124.0 +9.9 242 1,868 +4 Hover/Click
Jun24 230508 2138.9 2140.3 2133.3 2139.4 +10.8 58 702 +16 Hover/Click
Aug24 230508 2153.0 2153.0 2153.0 2153.0 +11.3 1 65 +0 Hover/Click
Oct24 230508 2165.3 2165.3 2165.3 2165.3 +11.3 1 33 -1 Hover/Click
Dec24 230508 2176.7 2176.7 2176.7 2176.7 +11.3 55 443 -8 Hover/Click
Feb25 230508 2192.0 2192.0 2192.0 2192.0 +11.3       Hover/Click
Total Volume and Open Interest 338,746 510,576 -10,088  
Silver(CMX) Weekly Monthly
May23 230508 2572.0 2572.0 2563.6 2563.6 -10.7 113 700 -122 Hover/Click
Jul23 230508 2594.5 2599.0 2576.0 2583.4 -9.6 68,595 122,959 -2,382 Hover/Click
Sep23 230508 2613.0 2620.0 2598.5 2604.6 -9.8 2,200 12,807 -112 Hover/Click
Dec23 230508 2641.5 2653.0 2631.5 2637.9 -9.4 1,154 6,277 -36 Hover/Click
Mar24 230508 2678.0 2681.0 2667.5 2671.3 -8.2 331 1,322 +69 Hover/Click
May24 230508 2692.0 2692.7 2690.5 2692.7 -8.4 41 354 +4 Hover/Click
Jul24 230508 2710.2 2710.2 2710.2 2710.2 -8.4 0 11 +0 Hover/Click
Total Volume and Open Interest 72,665 145,543 -2,596  
Platinum(NYMEX) Weekly Monthly
Jul23 230508 1067.4 1096.9 1065.4 1087.7 +19.4 17,281 65,702 -1,037 Hover/Click
Oct23 230508 1074.2 1100.8 1071.6 1091.9 +18.1 1,206 5,101 +223 Hover/Click
Jan24 230508 1077.1 1102.5 1075.1 1094.3 +17.3 108 410 +55 Hover/Click
Apr24 230508 1080.6 1102.9 1080.6 1097.5 +17.2 21 42 +14 Hover/Click
Total Volume and Open Interest 18,616 71,256 -745  
Palladium(NYMEX) Weekly Monthly
Jun23 230508 1486.50 1581.00 1486.00 1563.40 +76.60 2,625 10,017 -362 Hover/Click
Sep23 230508 1515.00 1592.00 1515.00 1577.70 +76.40 673 3,595 +243 Hover/Click
Dec23 230508 1585.00 1592.00 1582.00 1590.30 +75.40 0 81 +0 Hover/Click
Total Volume and Open Interest 3,298 13,701 -119  
Copper(CMX) Weekly Monthly
May23 230508 388.95 394.10 388.65 391.80 +4.65 472 2,501 -137 Hover/Click
Jul23 230508 389.25 395.95 387.65 392.95 +4.65 59,642 121,484 +395 Hover/Click
Sep23 230508 390.25 396.80 388.60 394.10 +4.80 8,059 27,916 -66 Hover/Click
Dec23 230508 390.25 397.75 390.10 395.20 +4.95 4,115 27,498 -239 Hover/Click
Mar24 230508 391.75 397.20 391.40 395.90 +5.00 850 7,654 +177 Hover/Click
Total Volume and Open Interest 73,618 195,770 +178  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230508 33753 33848 33566 33685 -54 152,675 92,474 -2,919 Hover/Click
Sep23 230508 34013 34102 33839 33950 -51 302 861 +25 Hover/Click
Dec23 230508 34110 34239 34093 34110 -51 6 31 +0 Hover/Click
Mar24 230508 34289 34289 34289 34289 -51 0 1 +0 Hover/Click
Total Volume and Open Interest 152,983 93,367 -2,894  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230508 33752 33849 33568 33685 -54 99,512 31,194 +3,025 Hover/Click
Sep23 230508 34003 34101 33843 33950 -51 719 1,242 +204 Hover/Click
Dec23 230508 34173 34239 34110 34110 -51 6 49 +3 Hover/Click
Mar24 230508 34289 34289 34289 34289 -51 0 3 +0 Hover/Click
Total Volume and Open Interest 100,237 32,488 +3,232  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230508 4151.00 4161.00 4137.50 4152.75 +2.50 1,545,895 2,250,832 +5,165 Hover/Click
Sep23 230508 4186.25 4198.75 4176.00 4190.75 +3.00 3,802 24,605 +1,051 Hover/Click
Dec23 230508 4220.75 4233.25 4213.00 4227.00 +4.25 805 3,984 +422 Hover/Click
Mar24 230508 4260.75 4260.75 4251.00 4260.75 +5.50 46 369 -41 Hover/Click
Total Volume and Open Interest 1,550,644 2,282,542 +6,653  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230508 4150.50 4161.00 4137.50 4152.75 +2.50 822,864 285,645 +6,004 Hover/Click
Sep23 230508 4190.00 4198.50 4175.75 4190.75 +3.00 3,736 4,946 +1,069 Hover/Click
Dec23 230508 4230.00 4230.00 4216.00 4227.00 +4.25 52 436 +27 Hover/Click
Mar24 230508 4256.25 4262.00 4245.00 4260.75 +5.50 0 136 +0 Hover/Click
Total Volume and Open Interest 826,652 291,174 +7,100  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230508 13316.00 13368.00 13254.50 13352.25 +34.50 573,291 261,487 +15,185 Hover/Click
Sep23 230508 13456.25 13513.25 13403.75 13498.75 +36.00 1,113 3,772 +226 Hover/Click
Dec23 230508 13632.75 13635.75 13557.50 13632.75 +32.75 5 205 +1 Hover/Click
Total Volume and Open Interest 574,409 265,585 +15,412  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230508 13315.50 13368.00 13254.50 13352.25 +34.50 780,711 96,303 +11,517 Hover/Click
Sep23 230508 13460.25 13512.75 13401.00 13498.75 +36.00 3,517 3,269 +190 Hover/Click
Dec23 230508 13600.00 13635.00 13538.25 13632.75 +32.75 38 190 +20 Hover/Click
Total Volume and Open Interest 784,266 99,790 +11,727  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230508 2474.10 2482.70 2452.00 2461.70 -8.00 11,564 38,228 -405 Hover/Click
Sep23 230508 2480.20 2480.20 2480.20 2480.20 -6.70       Hover/Click
Dec23 230508 2498.60 2498.60 2498.60 2498.60 -6.70       Hover/Click
Total Volume and Open Interest 11,564 38,228 -405  
Volatility Index(CBOE)
May23 230508 19.40 19.46 18.85 19.00 -0.29 146,640 122,559 -6,346  
Jun23 230508 21.50 21.50 20.90 20.95 -0.40 94,965 143,820 +5,869  
Jul23 230508 22.90 23.00 22.52 22.55 -0.26 29,477 43,872 -781  
Aug23 230508 23.55 23.65 23.20 23.25 -0.20 13,447 27,668 +413  
Total Volume and Open Interest 303,185 391,110 +728  
S & P 600(CME)
Jun23 230508 1137.20 1137.20 1137.20 1137.20 -5.20        
Sep23 230508 1145.60 1145.60 1145.60 1145.60 -5.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230508 1765.60 1776.10 1751.40 1761.00 -4.40 218,289 538,867 -4,660 Hover/Click
Sep23 230508 1778.40 1791.00 1767.50 1776.50 -4.30 188 3,924 +41 Hover/Click
Dec23 230508 1792.90 1800.30 1784.00 1792.90 -4.20 1 77 +0 Hover/Click
Total Volume and Open Interest 218,478 542,868 -4,619  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230508 1763.70 1776.20 1751.10 1761.00 -4.40 73,584 26,246 -1,578 Hover/Click
Sep23 230508 1780.70 1790.80 1767.10 1776.50 -4.30 386 431 +60 Hover/Click
Dec23 230508 1792.90 1792.90 1792.90 1792.90 -4.20 0 22 +0 Hover/Click
Total Volume and Open Interest 73,970 26,701 -1,518  
Nikkei 225(CME)
Jun23 230508 29080 29160 28945 29065 -50 3,931 12,037 -138  
Sep23 230508 28935 29025 28935 29025 -120 0 13 +0  
Total Volume and Open Interest 3,931 12,050 -138  
Nikkei 225(SGX) Weekly Monthly
Jun23 230508 28780 29145 28715 28955 +190 22,236 121,279 -1,207  
Sep23 230508 29070 29070 28900 28900 +190 0 330 -4  
Dec23 230508 28680 28680 28680 28680 +190 0 6,382 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230508 29120 29150 28565 28950 -180 618,367 479,815 +2,326  
Sep23 230508 29065 29090 28500 28880 -200 21,722 29,784 +739  
Dec23 230508 28825 28850 28280 28660 -180 2,044 5,215 +167  
Total Volume and Open Interest 660,949 588,453 +11,028  
Nikkei 225(JPX)
Jun23 230508 29120 29150 28560 28950 -180 42,369 221,686 +2,229  
Sep23 230508 29050 29080 28500 28880 -200 1,111 16,063 +598  
Dec23 230508 28590 28770 28280 28660 -180 8 30,164 +493  
Total Volume and Open Interest 43,524 307,215 +3,249  
Nikkei 225(CME) Yen
Jun23 230508 29060 29140 28925 29050 -50 27,856 48,769 +1,153  
Sep23 230508 28885 29045 28885 28980 -60 3 60 +0  
Dec23 230508 28770 28770 28770 28770 -65        
Total Volume and Open Interest 27,859 48,829 +1,153  
Nikkei 225(CME) e-Mini Yen
Jun23 230508 29120 29120 29050 29050 -50        
Sep23 230508 28980 28980 28980 28980 -60        
Dec23 230508 28770 28770 28770 28770 -65        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230508 7414.5 7440.0 7399.0 7424.0 +19.0 58,922 249,382 +7,213  
Jun23 230508 7366.0 7394.0 7366.0 7378.0 +19.0 227 3,511 +591  
Jul23 230508 7388.5 7388.5 7388.5 7388.5 +19.0        
Sep23 230508 7428.0 7428.0 7428.0 7428.0 +20.0        
Dec23 230508 7473.0 7473.0 7473.0 7473.0 +22.0        
Mar24 230508 7528.5 7528.5 7528.5 7528.5 +24.0        
Total Volume and Open Interest 59,149 252,894 +7,804  
Hang Seng Index(HKFE) Weekly Monthly
May23 230508 19999 20282 19899 20260 +276 108,830 111,155 +1,704  
Jun23 230508 19886 20211 19843 20195 +277 943 11,632 -2  
Jul23 230508 20080 20080 20080 20080 +274 0 1 +0  
Total Volume and Open Interest 109,975 134,150 +1,749  
DAX(EUREX) Weekly Monthly
Jun23 230508 16052.0 16077.0 16008.0 16029.0 -11.0 75,341 83,118 -2,489  
Sep23 230508 16200.0 16200.0 16161.0 16163.0 -11.0 44 181 +19  
Dec23 230508 16303.0 16303.0 16303.0 16303.0 -9.0 23 17 +12  
Total Volume and Open Interest 75,408 83,316 -2,458  
Mini-DAX(EUREX)
Jun23 230508 16051.0 16075.0 16008.0 16029.0 -11.0 42,518 15,393 -556  
Sep23 230508 16191.0 16200.0 16152.0 16163.0 -11.0 53 89 -4  
Dec23 230508 16303.0 16303.0 16303.0 16303.0 -9.0 2 1 +1  
Total Volume and Open Interest 42,573 15,483 -559  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230508 4331 4340 4318 4332 +13 790,512 3,605,103 -95,794  
Sep23 230508 4349 4368 4349 4358 +14 85 57,035 -9  
Dec23 230508 4383 4383 4383 4383 +14 1 60,135 +1  
Total Volume and Open Interest 790,598 3,724,879 -95,802  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230508 11559 11598 11525 11589 +53 24,470 129,941 -2,069  
Sep23 230508 11622 11622 11622 11622 +52 2 1,376 +1  
Dec23 230508 11660 11660 11660 11660 +54 0 705 +0  
Total Volume and Open Interest 24,472 132,022 -2,068  
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 230508 7214.0 7298.0 7199.0 7271.0 +51.0 49,436 241,660 -1,066  
Sep23 230508 7228.0 7228.0 7228.0 7228.0 +50.0 0 11 +0  
Dec23 230508 7209.0 7209.0 7209.0 7209.0 +50.0 0 450 +0  
Total Volume and Open Interest 49,686 243,044 -926  
FTSE MIB(ISE)
Jun23 230508 27120.00 27270.00 27100.00 27219.00 +93.00 20,348 102,054 +1,844  
Sep23 230508 27295.00 27305.00 27230.00 27294.00 +93.00 22 521 +22  
Dec23 230508 27334.00 27334.00 27334.00 27334.00 +88.00 0 4 +0  
Total Volume and Open Interest 20,370 102,579 +1,866  
KOSPI 200(KFE)
Jun23 230508 329.20 330.85 328.90 330.00 +4.20 204,767 319,652 +2,957  
Sep23 230508 330.55 332.25 330.50 331.40 +4.00 259 25,346 +214  
Dec23 230508 331.50 333.60 331.50 333.30 +5.50 0 28,030 +297  
Total Volume and Open Interest 205,026 396,354 +3,244  
GSCI(CME) Weekly Monthly
May23 230508 552.50 554.50 551.05 554.10 +8.10 108 516 -45  
Jun23 230508 554.60 554.60 554.60 554.60 +8.10 82 59 +59  
Jul23 230508 552.10 552.10 552.10 552.10 +3.10        
Total Volume and Open Interest 190 575 +14  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.