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 -0.25 424 880 -249 Hover/Click
Jul23 230508 1436.50 1446.75 1430.00 1433.75 -2.75 98,587 277,582 +506 Hover/Click
Aug23 230508 1374.75 1382.75 1363.75 1365.50 -8.00 10,889 33,226 +432 Hover/Click
Sep23 230508 1301.50 1306.50 1288.50 1291.50 -8.25 8,420 25,625 +1,535 Hover/Click
Nov23 230508 1282.50 1285.75 1268.00 1272.50 -7.50 41,587 185,654 +1,970 Hover/Click
Jan24 230508 1289.50 1294.00 1277.25 1281.25 -7.25 7,281 29,226 +679 Hover/Click
Mar24 230508 1288.50 1294.50 1280.25 1282.50 -7.25 5,390 27,525 +688 Hover/Click
May24 230508 1294.75 1297.75 1285.25 1286.75 -6.50 1,449 12,291 +76 Hover/Click
Jul24 230508 1296.00 1299.75 1288.25 1289.25 -6.25 1,185 5,876 +207 Hover/Click
Aug24 230508 1277.00 1277.00 1277.00 1277.00 -5.50 19 152 +2 Hover/Click
Sep24 230508 1247.25 1247.25 1247.25 1247.25 -4.50 17 354 +10 Hover/Click
Nov24 230508 1237.50 1243.50 1231.00 1233.50 -4.75 777 7,119 +62 Hover/Click
Jan25 230508 1234.75 1234.75 1234.75 1234.75 -5.00 4 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 176,255 606,604 +5,969  
Soybean Meal(CBOT) Weekly Monthly
May23 230508 428.00 428.90 425.20 425.50 -3.40 457 866 -493 Hover/Click
Jul23 230508 424.50 430.10 423.30 426.90 +0.80 58,019 185,480 -1,947 Hover/Click
Aug23 230508 418.10 422.50 416.50 419.90 +1.30 11,902 39,157 +2,035 Hover/Click
Sep23 230508 406.50 410.70 405.30 408.70 +1.60 8,385 42,563 +572 Hover/Click
Oct23 230508 398.10 401.30 396.60 399.80 +1.70 4,716 25,450 +448 Hover/Click
Dec23 230508 395.80 399.50 394.80 397.90 +1.50 24,023 92,395 +3,166 Hover/Click
Jan24 230508 394.20 397.70 393.10 395.60 +1.10 4,930 27,160 +443 Hover/Click
Mar24 230508 388.60 392.10 388.00 390.00 +0.90 2,215 11,573 +400 Hover/Click
May24 230508 385.00 388.80 384.50 386.40 +0.80 955 5,043 +133 Hover/Click
Jul24 230508 385.20 388.40 383.80 385.40 +0.70 766 3,291 +111 Hover/Click
Total Volume and Open Interest 116,732 435,547 +4,891  
Soybean Oil(CBOT) Weekly Monthly
May23 230508 53.60 53.60 53.30 53.34 -0.75 23 889 -16 Hover/Click
Jul23 230508 54.36 55.12 53.46 53.65 -0.68 62,147 198,659 -1,593 Hover/Click
Aug23 230508 53.98 54.74 53.17 53.37 -0.61 13,217 47,959 +13 Hover/Click
Sep23 230508 53.54 54.28 52.75 52.98 -0.57 10,812 41,169 +36 Hover/Click
Oct23 230508 53.03 53.77 52.25 52.48 -0.57 6,115 24,449 +327 Hover/Click
Dec23 230508 52.70 53.46 51.92 52.14 -0.60 18,794 109,937 +3,265 Hover/Click
Jan24 230508 52.50 53.22 51.73 51.95 -0.57 2,230 18,629 +78 Hover/Click
Mar24 230508 52.28 52.93 51.52 51.75 -0.53 1,154 14,921 +33 Hover/Click
May24 230508 51.88 52.75 51.35 51.63 -0.47 304 8,384 +20 Hover/Click
Jul24 230508 52.54 52.64 51.26 51.57 -0.42 247 5,596 +14 Hover/Click
Total Volume and Open Interest 115,157 477,368 +2,195  
Canola(WCE) Weekly Monthly
May23 230508 782.2 782.2 782.2 782.2 -1.9 0 1,175 +0 Hover/Click
Jul23 230508 733.2 741.0 730.1 733.2 -1.9 11,283 136,048 +278 Hover/Click
Nov23 230508 710.1 716.2 705.0 711.6 +0.6 8,465 100,844 +2,053 Hover/Click
Jan24 230508 716.9 720.9 710.5 716.7 +0.3 186 11,219 +6 Hover/Click
Mar24 230508 720.0 725.2 714.7 720.6 +0.1 76 4,368 +16 Hover/Click
Total Volume and Open Interest 20,085 254,135 +2,405  
Corn(CBOT) Weekly Monthly
May23 230508 652.75 658.50 651.50 656.50 +3.25 2,272 3,759 -1,282 Hover/Click
Jul23 230508 596.50 600.00 593.75 596.50 unch 140,182 543,544 +3,125 Hover/Click
Sep23 230508 536.75 539.50 530.00 532.75 -4.25 58,300 222,013 +6,492 Hover/Click
Dec23 230508 534.75 537.00 526.75 529.75 -5.00 83,007 358,250 +12,568 Hover/Click
Mar24 230508 543.75 545.25 536.00 539.00 -4.50 5,711 50,979 +364 Hover/Click
May24 230508 548.75 550.75 542.00 544.75 -4.50 2,764 19,569 -134 Hover/Click
Jul24 230508 552.00 553.25 545.00 547.75 -4.25 1,891 23,585 +428 Hover/Click
Sep24 230508 524.75 528.00 521.25 522.25 -5.25 320 4,400 +41 Hover/Click
Dec24 230508 519.50 521.00 513.75 515.25 -5.50 1,054 20,500 +132 Hover/Click
Mar25 230508 526.75 527.75 521.50 522.25 -5.25 32 403 +19 Hover/Click
Total Volume and Open Interest 295,556 1,248,774 +21,739  
Wheat(CBOT) Weekly Monthly
May23 230508 647.50 651.25 641.00 641.00 -6.00 187 177 -131 Hover/Click
Jul23 230508 662.00 669.00 652.25 654.00 -6.25 72,438 222,236 -4,365 Hover/Click
Sep23 230508 673.50 680.00 664.00 666.00 -5.50 20,827 60,558 -388 Hover/Click
Dec23 230508 689.75 695.75 680.75 683.00 -4.25 16,873 60,409 +162 Hover/Click
Mar24 230508 697.00 705.25 691.50 693.50 -4.00 6,566 16,137 +1,185 Hover/Click
May24 230508 698.00 708.50 697.00 698.50 -3.00 1,683 4,454 +118 Hover/Click
Total Volume and Open Interest 120,605 370,224 -3,114  
Wheat(KCBT) Weekly Monthly
May23 230508 904.75 910.00 891.00 891.00 +11.25 18 60 -5 Hover/Click
Jul23 230508 834.25 859.25 832.75 844.25 +11.25 28,628 104,515 +124 Hover/Click
Sep23 230508 827.00 846.50 823.50 834.25 +10.25 9,628 35,478 +84 Hover/Click
Dec23 230508 821.50 841.25 820.25 830.25 +9.00 8,987 35,588 +561 Hover/Click
Mar24 230508 820.50 837.50 819.50 826.00 +6.25 4,726 10,913 +541 Hover/Click
May24 230508 817.25 832.50 816.75 821.50 +4.75 733 3,302 +196 Hover/Click
Jul24 230508 798.50 807.00 796.50 801.25 +4.25 167 1,059 +96 Hover/Click
Total Volume and Open Interest 52,899 191,135 +1,598  
Wheat(MGE) Weekly Monthly
May23 230508 829.50 829.50 829.50 829.50 +8.00 1 119 +0 Hover/Click
Jul23 230508 836.00 856.00 833.25 843.75 +7.75 4,536 27,251 -113 Hover/Click
Sep23 230508 841.75 857.75 837.75 846.75 +7.00 1,316 17,873 +397 Hover/Click
Dec23 230508 846.25 861.00 846.25 849.25 +5.25 648 9,110 -37 Hover/Click
Mar24 230508 850.25 861.25 847.25 853.00 +3.75 215 1,441 +7 Hover/Click
May24 230508 848.25 848.25 848.25 848.25 +2.00 2 95 -2 Hover/Click
Total Volume and Open Interest 6,718 55,977 +252  
Oats(CBOT) Weekly Monthly
May23 230508 330.50 330.50 330.50 330.50 +10.75 1 9 -19 Hover/Click
Jul23 230508 329.00 340.00 326.75 339.25 +10.25 422 3,808 -137 Hover/Click
Sep23 230508 335.75 342.00 334.75 340.75 +8.50 17 380 +0 Hover/Click
Dec23 230508 343.50 350.75 343.50 348.75 +6.50 17 836 +3 Hover/Click
Total Volume and Open Interest 462 5,166 -149  
Rough Rice(CBOT) Weekly Monthly
May23 230508 18.10 18.15 18.10 18.15 +0.08 8 21 +5 Hover/Click
Jul23 230508 18.29 18.40 18.15 18.36 +0.08 431 3,225 +0 Hover/Click
Sep23 230508 15.44 15.45 15.32 15.41 -0.02 90 3,583 +47 Hover/Click
Nov23 230508 15.60 15.60 15.60 15.60 -0.00 0 540 +0 Hover/Click
Total Volume and Open Interest 529 7,399 +52  
Live Cattle(CME) Weekly Monthly
Jun23 230508 161.935 162.830 161.785 162.435 +0.500 26,941 126,084 -6,775 Hover/Click
Aug23 230508 159.535 160.235 159.435 160.080 +0.580 19,644 103,831 +1,400 Hover/Click
Oct23 230508 163.500 164.235 163.500 164.130 +0.550 9,220 47,468 -330 Hover/Click
Dec23 230508 168.100 168.950 168.100 168.880 +0.730 5,580 32,947 +365 Hover/Click
Feb24 230508 172.300 173.185 172.130 173.100 +0.750 2,051 12,495 +228 Hover/Click
Apr24 230508 175.500 176.485 175.285 176.380 +0.730 855 9,481 +22 Hover/Click
Total Volume and Open Interest 64,514 335,985 -5,087  
Feeder Cattle(CME) Weekly Monthly
May23 230508 202.185 203.880 202.000 203.435 +0.900 1,676 7,199 -310 Hover/Click
Aug23 230508 221.500 223.380 221.150 223.100 +1.665 5,104 30,961 +4 Hover/Click
Sep23 230508 225.130 226.935 224.900 226.650 +1.600 2,293 10,374 +55 Hover/Click
Oct23 230508 227.950 229.285 227.350 229.000 +1.500 1,402 4,599 +43 Hover/Click
Nov23 230508 228.750 230.300 228.450 230.000 +1.450 632 4,189 +150 Hover/Click
Jan24 230508 227.435 229.080 227.185 228.850 +1.500 304 2,291 +108 Hover/Click
Mar24 230508 227.235 228.630 227.235 228.630 +1.780 73 376 +19 Hover/Click
Total Volume and Open Interest 11,515 60,016 +85  
Lean Hogs(CME) Weekly Monthly
May23 230508 75.680 76.000 75.550 75.630 +0.100 576 4,379 +111  
Jun23 230508 83.630 84.130 83.030 83.300 -0.480 22,059 88,315 -3,810 Hover/Click
Jul23 230508 85.380 85.900 84.750 85.280 -0.150 14,445 41,401 +4,215 Hover/Click
Aug23 230508 86.400 86.900 85.750 86.200 -0.180 6,244 30,637 +721 Hover/Click
Oct23 230508 78.000 78.880 77.580 77.930 -0.470 4,101 33,038 +319 Hover/Click
Dec23 230508 75.250 75.750 74.430 74.630 -0.650 2,722 21,074 +382 Hover/Click
Feb24 230508 79.650 80.250 78.930 79.200 -0.600 1,236 9,548 +237 Hover/Click
Apr24 230508 83.400 84.000 82.930 83.200 -0.530 179 3,571 +87 Hover/Click
Total Volume and Open Interest 51,564 232,382 +2,260  
Class III Milk(CME) Weekly Monthly
May23 230508 16.57 16.60 16.39 16.46 -0.11 201 4,545 +8 Hover/Click
Jun23 230508 16.96 17.15 16.92 17.04 +0.05 642 6,086 +245 Hover/Click
Jul23 230508 17.80 17.88 17.67 17.70 -0.06 109 3,606 +8 Hover/Click
Aug23 230508 18.52 18.68 18.42 18.50 -0.02 38 1,731 +6 Hover/Click
Sep23 230508 19.25 19.25 19.07 19.08 -0.07 11 1,638 +5 Hover/Click
Oct23 230508 19.43 19.45 19.35 19.36 -0.02 27 1,210 +0 Hover/Click
Nov23 230508 19.40 19.44 19.40 19.40 unch 24 1,057 +2 Hover/Click
Dec23 230508 19.10 19.15 19.10 19.10 +0.05 20 881 +0 Hover/Click
Jan24 230508 18.73 18.75 18.73 18.75 +0.02 13 208 +13 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 4 225 +3 Hover/Click
Apr24 230508 18.49 18.49 18.49 18.49 unch 1 77 +1 Hover/Click
May24 230508 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 230508 3188 3195 3178 3179 +70 0 394 -23 Hover/Click
Jul23 230508 2940 2969 2919 2954 +21 24,204 134,247 -1,362 Hover/Click
Sep23 230508 2944 2983 2937 2970 +23 9,558 68,451 -522 Hover/Click
Dec23 230508 2946 2975 2928 2960 +23 7,684 68,116 +957 Hover/Click
Mar24 230508 2910 2936 2895 2923 +24 4,033 34,932 -376 Hover/Click
May24 230508 2910 2914 2902 2904 +23 850 6,528 +60 Hover/Click
Jul24 230508 2890 2892 2887 2887 +21 164 5,048 +36 Hover/Click
Total Volume and Open Interest 46,535 322,299 -1,239  
Coffee "C"(ICE) Weekly Monthly
May23 230508 186.90 186.90 186.90 186.90 -4.10 137 342 -50 Hover/Click
Jul23 230508 188.05 189.95 183.45 183.95 -4.10 18,014 82,313 -2,178 Hover/Click
Sep23 230508 185.35 187.35 181.05 181.60 -4.00 7,846 45,666 -117 Hover/Click
Dec23 230508 183.40 185.25 179.10 179.70 -4.05 5,800 33,172 +292 Hover/Click
Mar24 230508 183.70 185.10 178.95 179.65 -4.00 2,092 15,555 +30 Hover/Click
May24 230508 184.05 184.10 179.35 180.05 -3.95 288 7,621 +3 Hover/Click
Total Volume and Open Interest 34,393 194,094 -2,055  
Orange Juice(ICE) Weekly Monthly
May23 230508 280.00 280.00 278.60 278.60 +4.40 9 28 +0 Hover/Click
Jul23 230508 272.25 273.10 259.95 259.95 -10.00 356 8,020 -6 Hover/Click
Sep23 230508 264.30 264.30 253.50 253.80 -9.70 134 435 -9 Hover/Click
Nov23 230508 258.85 258.85 248.50 248.80 -9.65 122 453 +113 Hover/Click
Jan24 230508 242.15 242.15 242.15 242.15 -9.65 1 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 622 8,974 +98  
Sugar #11(ICE) Weekly Monthly
Jul23 230508 26.42 26.48 26.01 26.09 -0.23 46,690 406,050 -2,464 Hover/Click
Oct23 230508 26.04 26.11 25.65 25.73 -0.24 27,694 230,549 +2,912 Hover/Click
Mar24 230508 25.56 25.66 25.22 25.33 -0.20 14,040 140,905 -222 Hover/Click
May24 230508 23.79 23.82 23.46 23.56 -0.20 7,121 52,520 +488 Hover/Click
Jul24 230508 22.71 22.71 22.39 22.43 -0.22 4,191 48,282 +544 Hover/Click
Oct24 230508 21.78 21.81 21.51 21.55 -0.23 3,018 33,089 +393 Hover/Click
Mar25 230508 21.28 21.28 20.99 21.05 -0.23 1,450 20,528 +419 Hover/Click
May25 230508 19.89 19.90 19.71 19.79 -0.20 576 6,194 -211 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 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 230508 81.53 81.53 81.53 81.53 -0.60 0 5 +0 Hover/Click
Jul23 230508 83.90 84.87 83.05 83.30 -0.60 23,678 90,814 -781 Hover/Click
Oct23 230508 83.85 83.85 83.85 83.85 -0.17 4 23 +3 Hover/Click
Dec23 230508 83.07 83.92 82.41 83.00 -0.24 14,303 65,191 +2,251 Hover/Click
Mar24 230508 82.97 83.65 82.26 82.90 -0.11 1,985 9,382 -43 Hover/Click
May24 230508 82.90 83.21 82.20 82.67 -0.08 1,161 3,926 +73 Hover/Click
Total Volume and Open Interest 42,296 178,046 +1,824  
Lumber(CME) Weekly Monthly
May23 230508 359.0 359.6 352.0 358.0 -0.5 118 267 -74  
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 230508 71.35 73.69 71.04 73.16 +1.82 412,495 305,506 -9,344 Hover/Click
Jul23 230508 71.27 73.56 70.96 73.07 +1.80 160,322 273,768 +6,572 Hover/Click
Aug23 230508 71.12 73.24 70.71 72.81 +1.78 96,615 181,138 -8,774 Hover/Click
Sep23 230508 70.84 72.78 70.32 72.42 +1.77 86,777 133,589 -5,125 Hover/Click
Oct23 230508 70.33 72.29 69.91 71.98 +1.75 39,680 155,683 +3,127 Hover/Click
Nov23 230508 69.80 71.80 69.44 71.54 +1.72 20,571 60,251 +559 Hover/Click
Dec23 230508 69.34 71.33 69.05 71.11 +1.68 109,113 218,515 +1,883 Hover/Click
Jan24 230508 69.35 70.87 69.35 70.69 +1.63 6,766 31,255 -319 Hover/Click
Feb24 230508 68.90 70.34 68.90 70.30 +1.59 6,453 24,931 -37 Hover/Click
Mar24 230508 68.48 70.02 68.48 69.95 +1.56 15,503 36,299 +1,548 Hover/Click
Apr24 230508 67.98 69.71 67.98 69.65 +1.55 1,221 22,121 +28 Hover/Click
May24 230508 68.25 69.44 67.71 69.37 +1.53 1,267 16,119 +23 Hover/Click
Jun24 230508 67.66 69.20 67.17 69.09 +1.49 42,001 91,977 +4,454 Hover/Click
Jul24 230508 68.79 68.79 68.79 68.79 +1.46 941 12,970 -16 Hover/Click
Aug24 230508 68.50 68.50 68.50 68.50 +1.44 1,493 11,923 +452 Hover/Click
Sep24 230508 68.17 68.22 66.59 68.22 +1.42 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 230508 71.400 73.700 71.050 73.150 +1.800 25,606 4,778 +283  
Jul23 230508 71.325 73.575 70.975 73.075 +1.800 1,481 1,098 -443  
Aug23 230508 71.250 73.200 70.725 72.800 +1.775 232 282 +133  
Sep23 230508 70.600 72.750 70.350 72.425 +1.775 130 90 -7  
Oct23 230508 71.900 72.250 69.925 71.975 +1.750 16 21 +2  
Nov23 230508 69.750 71.550 69.550 71.550 +1.725 7 13 +0  
Dec23 230508 69.550 71.300 69.075 71.100 +1.675 132 464 -3  
Jan24 230508 70.550 70.700 70.500 70.700 +1.650 3 13 +2  
Feb24 230508 70.200 70.400 70.100 70.300 +1.600 0 13 +0  
Mar24 230508 69.950 69.950 69.950 69.950 +1.550 0 6 +0  
Total Volume and Open Interest 27,629 6,878 -21  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230508 231.47 238.45 231.46 237.77 +6.30 44,163 79,117 -5,084 Hover/Click
Jul23 230508 231.83 238.62 231.60 237.94 +6.05 24,948 40,867 +1,244 Hover/Click
Aug23 230508 232.62 239.11 232.44 238.49 +5.96 10,437 18,761 -303 Hover/Click
Sep23 230508 234.00 239.88 233.33 239.28 +5.94 11,738 28,828 +61 Hover/Click
Oct23 230508 237.66 240.41 234.03 239.94 +5.90 6,353 22,226 -73 Hover/Click
Nov23 230508 234.00 240.48 234.00 240.01 +5.83 5,006 13,462 -180 Hover/Click
Dec23 230508 234.45 240.15 233.81 239.65 +5.77 14,286 34,359 +707 Hover/Click
Jan24 230508 238.68 240.14 234.06 239.74 +5.67 2,297 10,079 +121 Hover/Click
Feb24 230508 238.49 239.63 234.02 239.55 +5.52 1,526 3,887 +5 Hover/Click
Mar24 230508 238.07 238.75 233.23 238.66 +5.37 2,804 6,293 +339 Hover/Click
Apr24 230508 235.55 237.05 234.81 236.95 +5.29 1,529 3,685 +101 Hover/Click
May24 230508 233.20 235.91 233.20 235.91 +5.25 947 2,322 +80 Hover/Click
Jun24 230508 233.72 235.28 229.59 235.05 +5.32 4,516 9,165 +1,208 Hover/Click
Jul24 230508 233.50 234.69 232.54 234.69 +5.36 214 798 +41 Hover/Click
Total Volume and Open Interest 133,362 287,662 -1,424  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230508 238.21 246.98 237.70 246.16 +8.26 65,808 91,582 -4,521 Hover/Click
Jul23 230508 234.81 242.97 234.20 242.16 +7.66 53,926 64,918 +1,291 Hover/Click
Aug23 230508 231.66 238.69 230.41 237.98 +7.27 29,544 26,929 -130 Hover/Click
Sep23 230508 226.95 234.03 226.22 233.46 +6.89 22,788 37,987 +1,233 Hover/Click
Oct23 230508 212.00 217.90 210.62 217.51 +6.46 10,689 24,510 -722 Hover/Click
Nov23 230508 207.52 212.82 205.92 212.56 +6.16 5,166 14,749 +141 Hover/Click
Dec23 230508 204.08 209.46 202.87 209.18 +5.85 8,539 20,680 +1,215 Hover/Click
Jan24 230508 205.79 208.11 205.28 208.06 +5.72 1,719 11,664 +46 Hover/Click
Feb24 230508 206.67 207.93 206.57 207.93 +5.64 893 1,683 +145 Hover/Click
Mar24 230508 208.52 208.52 208.52 208.52 +5.55 439 1,844 +134 Hover/Click
Total Volume and Open Interest 200,158 301,585 -1,070  
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 +0.101 113,278 214,191 -1,082 Hover/Click
Jul23 230508 2.329 2.424 2.320 2.412 +0.091 62,913 285,418 +5,591 Hover/Click
Aug23 230508 2.418 2.508 2.402 2.498 +0.094 22,634 76,700 +818 Hover/Click
Sep23 230508 2.406 2.502 2.395 2.493 +0.093 24,624 132,230 +1,270 Hover/Click
Oct23 230508 2.532 2.608 2.518 2.598 +0.079 22,645 109,833 -2,470 Hover/Click
Nov23 230508 2.993 3.058 2.993 3.047 +0.055 9,161 53,131 +1,566 Hover/Click
Dec23 230508 3.493 3.544 3.493 3.537 +0.051 7,759 40,163 +782 Hover/Click
Jan24 230508 3.747 3.797 3.747 3.783 +0.049 16,387 82,902 -615 Hover/Click
Feb24 230508 3.670 3.707 3.667 3.695 +0.048 4,560 28,319 -20 Hover/Click
Mar24 230508 3.359 3.398 3.355 3.381 +0.038 6,575 48,091 -61 Hover/Click
Apr24 230508 3.070 3.114 3.070 3.087 +0.023 10,771 54,262 +1,635 Hover/Click
May24 230508 3.084 3.107 3.061 3.080 +0.021 3,367 24,148 -269 Hover/Click
Jun24 230508 3.221 3.251 3.207 3.224 +0.018 1,802 9,230 +167 Hover/Click
Jul24 230508 3.367 3.380 3.345 3.361 +0.016 941 7,381 -168 Hover/Click
Aug24 230508 3.407 3.425 3.382 3.398 +0.013 543 8,363 +152 Hover/Click
Sep24 230508 3.362 3.383 3.340 3.359 +0.014 682 7,463 +281 Hover/Click
Total Volume and Open Interest 312,278 1,348,616 +7,697  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230508 75.23 77.43 74.95 77.01 +1.71 362,233 517,165 -9,009 Hover/Click
Aug23 230508 75.09 77.17 74.72 76.81 +1.72 220,423 321,380 +8,093 Hover/Click
Sep23 230508 74.75 76.79 74.37 76.47 +1.71 165,085 221,423 +2,014 Hover/Click
Oct23 230508 74.37 76.35 74.01 76.08 +1.70 76,768 126,127 +1,581 Hover/Click
Nov23 230508 74.02 75.96 73.66 75.72 +1.68 65,436 101,927 +2,734 Hover/Click
Dec23 230508 73.68 75.56 73.32 75.36 +1.67 191,192 268,629 +7,407 Hover/Click
Jan24 230508 73.61 75.17 73.00 75.00 +1.65 30,531 52,372 +1,432 Hover/Click
Feb24 230508 72.80 74.80 72.80 74.66 +1.63 16,616 55,835 +0 Hover/Click
Mar24 230508 72.43 74.49 72.37 74.37 +1.62 23,056 53,686 -1,598 Hover/Click
Apr24 230508 72.74 74.15 72.74 74.07 +1.59 3,106 21,036 +71 Hover/Click
May24 230508 72.71 73.85 72.71 73.79 +1.56 2,255 17,333 +260 Hover/Click
Jun24 230508 72.05 73.67 71.62 73.55 +1.54 43,927 80,767 +1,812 Hover/Click
Jul24 230508 73.29 73.29 73.29 73.29 +1.53 908 14,842 +293 Hover/Click
Aug24 230508 73.05 73.05 73.05 73.05 +1.51 568 11,010 +90 Hover/Click
Total Volume and Open Interest 1,291,560 2,175,768 +24,479  
Gas Oil(ICE) Weekly Monthly
May23 230508 675.50 693.75 672.25 690.50 +19.75 48,758 44,942 -12,423 Hover/Click
Jun23 230508 675.25 692.25 670.50 688.75 +20.00 114,092 142,259 -1,137 Hover/Click
Jul23 230508 671.75 692.25 670.50 688.75 +19.75 42,986 69,935 +837 Hover/Click
Aug23 230508 676.25 693.00 672.25 690.00 +19.50 18,781 40,297 +988 Hover/Click
Sep23 230508 674.50 694.75 674.50 692.00 +19.25 17,093 46,856 +356 Hover/Click
Oct23 230508 681.50 696.75 681.50 694.25 +19.00 11,522 42,605 +1,645 Hover/Click
Nov23 230508 681.25 694.75 681.25 691.75 +18.25 7,203 28,396 +237 Hover/Click
Dec23 230508 673.75 690.00 673.25 687.00 +17.75 28,040 80,561 +1,413 Hover/Click
Jan24 230508 679.50 688.50 678.50 686.00 +17.25 4,623 18,171 +78 Hover/Click
Feb24 230508 678.25 685.75 677.25 684.50 +16.50 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 230508 71.50 73.70 71.20 73.16 +1.82 44,984 78,388 -3,048 Hover/Click
Jul23 230508 71.42 73.55 71.13 73.07 +1.80 58,072 65,461 -657 Hover/Click
Aug23 230508 71.17 73.18 70.91 72.81 +1.78 49,371 36,498 +216 Hover/Click
Sep23 230508 70.72 72.73 70.72 72.42 +1.77 36,259 49,161 -67 Hover/Click
Oct23 230508 70.14 72.09 70.14 71.98 +1.75 15,607 20,215 -147 Hover/Click
Nov23 230508 70.82 71.61 70.82 71.54 +1.72 6,555 10,631 -1 Hover/Click
Dec23 230508 69.78 71.19 69.71 71.11 +1.68 21,487 75,620 -2,833 Hover/Click
Jan24 230508 70.36 70.69 70.36 70.69 +1.63 942 8,458 +15 Hover/Click
Feb24 230508 70.30 70.30 70.30 70.30 +1.59 1,030 5,706 +454 Hover/Click
Mar24 230508 69.54 69.95 69.54 69.95 +1.56 1,188 8,339 +161 Hover/Click
Apr24 230508 69.25 69.65 69.25 69.65 +1.55 132 3,436 +54 Hover/Click
May24 230508 68.98 69.37 68.98 69.37 +1.53 39 2,293 -10 Hover/Click
Jun24 230508 68.70 69.09 68.70 69.09 +1.49 8,054 22,207 +1,043 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 1 1,445 +0 Hover/Click
Sep24 230508 68.22 68.22 68.22 68.22 +1.42 52 4,520 -13 Hover/Click
Total Volume and Open Interest 254,396 466,819 -2,439  
US Dollar Index(ICE) Weekly Monthly
Jun23 230508 101.045 101.200 100.825 101.155 +0.155 21,788 31,994 +635 Hover/Click
Sep23 230508 100.675 100.830 100.485 100.830 +0.155 215 818 -18 Hover/Click
Dec23 230508 100.640 100.640 100.640 100.640 +0.155 4 9 +2 Hover/Click
Total Volume and Open Interest 22,007 32,821 +619  
Australian Dollar(CME) Weekly Monthly
Jun23 230508 67.63 68.15 67.51 67.98 +0.32 92,792 183,377 +2,500 Hover/Click
Sep23 230508 67.87 68.36 67.73 68.20 +0.32 384 691 +80 Hover/Click
Dec23 230508 68.20 68.51 67.91 68.36 +0.31 1 97 +1 Hover/Click
Total Volume and Open Interest 93,207 185,138 +2,576  
British Pound(CME) Weekly Monthly
Jun23 230508 126.41 126.82 126.26 126.31 -0.23 82,290 223,285 +3,924 Hover/Click
Sep23 230508 126.62 126.95 126.42 126.46 -0.22 267 2,887 +203 Hover/Click
Dec23 230508 126.49 126.93 126.48 126.49 -0.22 1 8,801 +0 Hover/Click
Total Volume and Open Interest 82,606 236,066 +4,132  
Canadian Dollar(CME) Weekly Monthly
Jun23 230508 74.83 75.18 74.77 74.86 +0.01 69,483 167,141 +1,171 Hover/Click
Sep23 230508 74.96 75.30 74.91 74.99 +0.01 351 2,885 +81 Hover/Click
Dec23 230508 75.04 75.35 75.01 75.09 +0.02 3 1,349 +2 Hover/Click
Mar24 230508 75.19 75.41 75.07 75.14 +0.03 0 152 +0 Hover/Click
Total Volume and Open Interest 69,870 172,056 +1,259  
Japanese Yen(CME) Weekly Monthly
Jun23 230508 74.62 74.74 74.39 74.46 -0.21 230,040 187,784 -4,111 Hover/Click
Sep23 230508 75.61 75.77 75.43 75.50 -0.21 265 2,215 +10 Hover/Click
Dec23 230508 76.51 76.74 76.46 76.51 -0.21 0 214 +0 Hover/Click
Total Volume and Open Interest 230,694 193,524 -4,171  
Swiss Franc(CME) Weekly Monthly
Jun23 230508 112.85 113.30 112.74 112.95 +0.09 23,587 43,054 -61 Hover/Click
Sep23 230508 114.00 114.38 113.88 114.05 +0.07 141 463 +20 Hover/Click
Dec23 230508 115.20 115.30 114.89 115.08 +0.10 2 143 +2 Hover/Click
Total Volume and Open Interest 23,732 43,667 -37  
EuroFX(CME) Weekly Monthly
Jun23 230508 110.47 110.81 110.27 110.33 -0.21 280,253 767,375 +1,751 Hover/Click
Sep23 230508 110.98 111.31 110.78 110.83 -0.22 2,207 12,650 -86 Hover/Click
Dec23 230508 111.65 111.68 111.19 111.22 -0.22 616 2,937 +457 Hover/Click
Total Volume and Open Interest 283,632 787,618 +2,187  
Mexican Peso(CME) Weekly Monthly
Jun23 230508 558.63 559.13 555.88 557.75 -0.13 60,374 252,613 -7,196 Hover/Click
Sep23 230508 548.75 549.00 546.38 547.75 -0.25 1 725 +0 Hover/Click
Total Volume and Open Interest 60,375 253,363 -7,196  
Brazilian Real(CME) Weekly Monthly
Jun23 230508 201.40 201.40 198.25 198.80 -2.60 4,450 49,464 -616 Hover/Click
Jul23 230508 199.75 199.85 197.30 197.75 -2.55 40 73 -3  
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 4,490 49,539 -619  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230508 131~050 131~130 129~260 129~280 -1~030 391,121 1,178,014 +1,150 Hover/Click
Sep23 230508 131~070 131~190 130~020 130~030 -1~030 1,104 3,409 +771 Hover/Click
Dec23 230508 131~050 131~050 130~080 130~080 -1~030 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 230508 115~255 115~275 115~050 115~055 -0~175 2,155,476 4,413,754 +12,726 Hover/Click
Sep23 230508 116~170 116~210 115~315 115~315 -0~180 19,270 34,466 +9,136 Hover/Click
Dec23 230508 116~130 116~130 116~130 116~130 -0~180       Hover/Click
Total Volume and Open Interest 2,174,746 4,448,220 +21,862  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230508 110~104 110~112 109~286 109~290 -0~126 1,777,812 4,948,307 +139,604 Hover/Click
Sep23 230508 110~290 110~304 110~164 110~164 -0~126 30,841 55,889 +18,561 Hover/Click
Dec23 230508 111~004 111~004 111~004 111~004 -0~126       Hover/Click
Total Volume and Open Interest 1,808,653 5,004,196 +158,165  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230508 103~111 103~115 103~052 103~052 -0~060 870,750 2,849,467 +21,815 Hover/Click
Sep23 230508 104~000 104~000 103~266 103~266 -0~062 2,514 2,671 +1,130 Hover/Click
Dec23 230508 104~126 104~126 104~126 104~126 -0~062       Hover/Click
Total Volume and Open Interest 873,264 2,852,138 +22,945  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230508 95.300 95.300 95.300 95.300 unch 41,510 188,319 -1,711  
Sep23 230508 95.155 95.155 95.155 95.155 unch 55,153 144,939 -4,946  
Dec23 230508 95.245 95.245 95.245 95.245 unch 45,853 125,151 +2,114  
Mar24 230508 95.485 95.485 95.485 95.485 unch 38,955 103,255 -711  
Jun24 230508 95.765 95.765 95.765 95.765 unch 25,276 108,318 +320  
Sep24 230508 95.970 95.970 95.970 95.970 unch 22,488 86,989 -114  
Dec24 230508 96.080 96.080 96.080 96.080 unch 31,049 105,139 +536  
Mar25 230508 96.130 96.130 96.130 96.130 unch 24,902 63,787 +4,051  
Jun25 230508 96.165 96.165 96.165 96.165 unch 14,516 43,742 -2,797  
Sep25 230508 96.200 96.200 96.200 96.200 unch 9,964 35,735 +1,335  
Dec25 230508 96.235 96.235 96.235 96.235 unch 10,912 39,554 -333  
Mar26 230508 96.265 96.265 96.265 96.265 unch 8,290 41,302 +1,681  
Jun26 230508 96.290 96.290 96.290 96.290 unch 2,030 15,225 +186  
Sep26 230508 96.315 96.315 96.315 96.315 unch 3,053 15,380 +351  
Dec26 230508 96.345 96.345 96.345 96.345 unch 3,068 17,580 -299  
Mar27 230508 96.375 96.375 96.375 96.375 unch 3,287 18,281 +419  
Jun27 230508 96.390 96.390 96.390 96.390 unch 1,324 7,996 +75  
Sep27 230508 96.395 96.395 96.395 96.395 unch 453 3,183 +4  
Total Volume and Open Interest 362,972 1,316,704 +344  
Ultra T-Bond(CBOT)
Jun23 230508 139~29 140~10 138~02 138~06 -1~19 216,430 1,457,712 +6,032  
Sep23 230508 140~03 140~23 138~18 138~20 -1~19 301 521 +276  
Dec23 230508 138~20 138~20 138~20 138~20 -1~19        
Total Volume and Open Interest 216,731 1,458,233 +6,308  
Ultra 10-Yr T-Note(CBOT)
Jun23 230508 121~195 121~240 120~255 120~265 -0~225 453,001 1,650,500 +10,281  
Sep23 230508 121~275 122~240 121~275 121~275 -0~225 71 53 +44  
Dec23 230508 121~205 121~205 121~205 121~205 -0~225        
Total Volume and Open Interest 453,072 1,650,553 +10,325  
30 Day Federal Funds(CBOT)
May23 230508 94.957 94.957 94.952 94.952 -0.003 161,172 393,142 -31,517  
Jun23 230508 94.935 94.935 94.915 94.920 -0.010 71,746 194,445 +6,696  
Jul23 230508 94.950 94.950 94.915 94.920 -0.020 181,049 269,534 -14,545  
Aug23 230508 95.025 95.025 94.990 94.990 -0.030 128,462 275,141 +7,533  
Sep23 230508 95.080 95.085 95.040 95.040 -0.035 28,589 38,835 -1,171  
Oct23 230508 95.195 95.195 95.130 95.135 -0.055 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 230508 148.75 148.85 148.51 148.63 -0.23 172 16,851 -43 Hover/Click
Sep23 230508 147.84 147.84 147.84 147.84 -0.23 0 30 +0 Hover/Click
Dec23 230508 147.74 147.74 147.74 147.74 -0.23       Hover/Click
Total Volume and Open Interest 172 16,881 -43  
Euro-Buxl(EUREX)
Jun23 230508 138.70 139.22 137.08 137.72 -0.82 107,412 219,926 +10,024  
Sep23 230508 138.66 138.66 137.16 137.46 -0.82 7 12 +4  
Dec23 230508 136.76 136.76 136.76 136.76 -0.82 0 6 +0  
Total Volume and Open Interest 107,419 219,944 +10,028  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230508 136.04 136.21 135.21 135.54 -0.37 1,036,629 1,311,820 +73,368 Hover/Click
Sep23 230508 135.20 135.20 134.75 134.82 -0.37 247 1,099 -76 Hover/Click
Dec23 230508 134.34 134.34 134.34 134.34 -0.37 0 10 +0 Hover/Click
Total Volume and Open Interest 1,036,876 1,312,929 +73,292  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230508 118.49 118.53 118.01 118.17 -0.20 758,795 1,436,443 +51,291 Hover/Click
Sep23 230508 117.49 117.49 117.49 117.49 -0.20 32 650 +31 Hover/Click
Dec23 230508 119.24 119.24 119.24 119.24 -0.20       Hover/Click
Total Volume and Open Interest 758,827 1,437,093 +51,322  
Euro-Schatz(EUREX)
Jun23 230508 105.90 105.90 105.73 105.78 -0.08 802,908 1,777,049 +100,354  
Sep23 230508 106.00 106.00 106.00 106.00 -0.08 1 15 +0  
Dec23 230508 105.78 105.78 105.78 105.78 -0.08        
Total Volume and Open Interest 802,909 1,777,064 +100,354  
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 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 -0~29 182,082 472,171 +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 230508 96.495 96.505 96.465 96.475 -0.030 419,281 497,993 +2,817  
Sep23 230508 96.315 96.330 96.275 96.290 -0.030 301,871 600,650 +6,079  
Dec23 230508 96.435 96.445 96.370 96.400 -0.035 251,374 370,219 -13,613  
Total Volume and Open Interest 2,050,133 3,406,196 +11,290  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230508 96.13 96.14 96.09 96.11 -0.03 38,846 212,915 +3,732  
Sep23 230508 96.18 96.18 96.08 96.13 -0.05 33,433 140,590 -1,629  
Dec23 230508 96.29 96.29 96.15 96.20 -0.09 27,124 160,859 -1,723  
Mar24 230508 96.45 96.46 96.29 96.34 -0.11 18,561 116,281 +3,502  
Jun24 230508 96.59 96.60 96.43 96.48 -0.12 15,810 102,024 +2,288  
Sep24 230508 96.73 96.74 96.56 96.60 -0.13 11,198 83,475 +2,393  
Dec24 230508 96.82 96.83 96.67 96.70 -0.12 5,841 50,336 +804  
Mar25 230508 96.89 96.89 96.74 96.76 -0.12 4,760 33,926 +1,324  
Jun25 230508 96.94 96.94 96.82 96.82 -0.10 22 2,064 -7  
Sep25 230508 96.87 96.87 96.86 96.86 -0.09 0 358 +0  
Total Volume and Open Interest 155,600 903,215 +10,681  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230508 96.69 96.69 96.58 96.60 -0.08 141,949 1,096,019 -3,506  
Sep23 230508 96.60 96.60 96.60 96.60 -0.08        
Total Volume and Open Interest 141,949 1,096,019 -3,506  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230508 97.06 97.07 96.92 96.95 -0.11 205,293 728,823 -8,992  
Sep23 230508 96.95 96.95 96.95 96.95 -0.11        
Total Volume and Open Interest 205,293 728,823 -8,992  
Gold(CMX) Weekly Monthly
Jun23 230508 2024.6 2037.1 2022.0 2033.2 +8.4 311,003 385,184 +3,796 Hover/Click
Aug23 230508 2044.2 2056.5 2041.5 2052.8 +8.6 22,831 85,278 +10,799 Hover/Click
Oct23 230508 2064.1 2075.5 2062.2 2072.0 +8.8 939 11,001 +244 Hover/Click
Dec23 230508 2080.2 2094.0 2079.4 2090.2 +8.8 3,902 29,674 +1,019 Hover/Click
Feb24 230508 2101.2 2111.3 2096.4 2107.8 +9.6 860 4,436 +363 Hover/Click
Apr24 230508 2113.8 2126.5 2111.2 2124.0 +9.9 656 1,864 +532 Hover/Click
Jun24 230508 2138.9 2140.3 2133.3 2139.4 +10.8 94 686 +4 Hover/Click
Aug24 230508 2153.0 2153.0 2153.0 2153.0 +11.3 3 65 +3 Hover/Click
Oct24 230508 2165.3 2165.3 2165.3 2165.3 +11.3 0 34 +0 Hover/Click
Dec24 230508 2176.7 2176.7 2176.7 2176.7 +11.3 3 451 +0 Hover/Click
Feb25 230508 2192.0 2192.0 2192.0 2192.0 +11.3       Hover/Click
Total Volume and Open Interest 341,944 520,664 +16,460  
Silver(CMX) Weekly Monthly
May23 230508 2572.0 2572.0 2563.6 2563.6 -10.7 110 822 -38 Hover/Click
Jul23 230508 2594.5 2599.0 2576.0 2583.4 -9.6 73,180 125,341 +4,631 Hover/Click
Sep23 230508 2613.0 2620.0 2598.5 2604.6 -9.8 2,270 12,919 +771 Hover/Click
Dec23 230508 2641.5 2653.0 2631.5 2637.9 -9.4 608 6,313 +105 Hover/Click
Mar24 230508 2678.0 2681.0 2667.5 2671.3 -8.2 186 1,253 +69 Hover/Click
May24 230508 2692.0 2692.7 2690.5 2692.7 -8.4 72 350 +51 Hover/Click
Jul24 230508 2710.2 2710.2 2710.2 2710.2 -8.4 2 11 +1 Hover/Click
Total Volume and Open Interest 76,702 148,139 +5,649  
Platinum(NYMEX) Weekly Monthly
Jul23 230508 1067.4 1096.9 1065.4 1087.7 +19.4 17,896 66,739 -968 Hover/Click
Oct23 230508 1074.2 1100.8 1071.6 1091.9 +18.1 447 4,878 +77 Hover/Click
Jan24 230508 1077.1 1102.5 1075.1 1094.3 +17.3 25 355 +7 Hover/Click
Apr24 230508 1080.6 1102.9 1080.6 1097.5 +17.2 0 28 +0 Hover/Click
Total Volume and Open Interest 18,368 72,001 -884  
Palladium(NYMEX) Weekly Monthly
Jun23 230508 1486.50 1581.00 1486.00 1563.40 +76.60 2,380 10,379 +69 Hover/Click
Sep23 230508 1515.00 1592.00 1515.00 1577.70 +76.40 450 3,352 +263 Hover/Click
Dec23 230508 1585.00 1592.00 1582.00 1590.30 +75.40 1 81 +0 Hover/Click
Total Volume and Open Interest 2,831 13,820 +332  
Copper(CMX) Weekly Monthly
May23 230508 388.95 394.10 388.65 391.80 +4.65 847 2,638 -365 Hover/Click
Jul23 230508 389.25 395.95 387.65 392.95 +4.65 68,249 121,089 -422 Hover/Click
Sep23 230508 390.25 396.80 388.60 394.10 +4.80 8,249 27,982 -212 Hover/Click
Dec23 230508 390.25 397.75 390.10 395.20 +4.95 5,331 27,737 +398 Hover/Click
Mar24 230508 391.75 397.20 391.40 395.90 +5.00 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 230508 33753 33848 33566 33685 -54 219,404 95,393 +744 Hover/Click
Sep23 230508 34013 34102 33839 33950 -51 335 836 -17 Hover/Click
Dec23 230508 34110 34239 34093 34110 -51 4 31 -3 Hover/Click
Mar24 230508 34289 34289 34289 34289 -51 0 1 +0 Hover/Click
Total Volume and Open Interest 219,743 96,261 +724  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230508 4151.00 4161.00 4137.50 4152.75 +2.50 1,994,772 2,245,667 -4,530 Hover/Click
Sep23 230508 4186.25 4198.75 4176.00 4190.75 +3.00 2,277 23,554 +16 Hover/Click
Dec23 230508 4220.75 4233.25 4213.00 4227.00 +4.25 76 3,562 -298 Hover/Click
Mar24 230508 4260.75 4260.75 4251.00 4260.75 +5.50 42 410 +42 Hover/Click
Total Volume and Open Interest 1,997,270 2,275,889 -4,667  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230508 0.00 0.00 0.00 0.00 unch 671,058 258,351 -3,409 Hover/Click
Sep23 230508 0.00 0.00 0.00 0.00 unch 686 3,395 +12 Hover/Click
Dec23 230508 0.00 0.00 0.00 0.00 unch 9 207 +5 Hover/Click
Total Volume and Open Interest 671,753 262,074 -3,392  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230508 2474.10 2482.70 2452.00 2461.70 -8.00 16,051 38,633 +536 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 16,051 38,633 +536  
Volatility Index(CBOE)
May23 230508 19.40 19.46 18.85 19.00 -0.29 146,640 128,905 -7,493  
Jun23 230508 21.50 21.50 20.90 20.95 -0.40 94,965 137,951 +4,248  
Jul23 230508 22.90 23.00 22.52 22.55 -0.26 29,477 44,653 +34  
Aug23 230508 23.55 23.65 23.20 23.25 -0.20 13,447 27,255 +999  
Total Volume and Open Interest 303,185 390,382 -853  
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 -4.40 266,607 543,527 +8,155 Hover/Click
Sep23 230508 1778.40 1791.00 1767.50 1776.50 -4.30 209 3,883 +59 Hover/Click
Dec23 230508 1792.90 1800.30 1784.00 1792.90 -4.20 2 77 +0 Hover/Click
Total Volume and Open Interest 266,818 547,487 +8,214  
Nikkei 225(CME)
Jun23 230508 29080 29160 28945 29065 -50 4,579 12,175 -223  
Sep23 230508 28935 29025 28935 29025 -120 0 13 +0  
Total Volume and Open Interest 4,579 12,188 -223  
Nikkei 225(SGX) Weekly Monthly
Jun23 230508 28780 29145 28715 28955 +235 28,305 125,589 -1,632  
Sep23 230508 29070 29070 28900 28900 +235 3 353 +1  
Dec23 230508 28680 28680 28680 28680 +230 0 6,382 +0  
Total Volume and Open Interest 28,308 141,708 -1,631  
Nikkei 225 Mini(JPX)
Jun23 230508 29120 29150 28565 28950 -180 820,978 477,489 +8,035  
Sep23 230508 29065 29090 28500 28880 -220 31,088 27,757 +0  
Dec23 230508 28825 28850 28280 28660 -200 2,666 5,197 +0  
Total Volume and Open Interest 1,157,799 566,648 +0  
Nikkei 225(JPX)
Jun23 230508 29120 29150 28560 28950 -180 58,263 219,457 +4,234  
Sep23 230508 29050 29080 28500 28880 -200 1,883 15,465 +61  
Dec23 230508 28590 28770 28280 28660 -180 42 29,671 +115  
Total Volume and Open Interest 60,214 303,966 +4,787  
Nikkei 225(CME) Yen
Jun23 230508 29060 29140 28925 29050 -50 27,784 47,616 -1,977  
Sep23 230508 28885 29045 28885 28980 -60 14 60 +10  
Dec23 230508 28770 28770 28770 28770 -65        
Total Volume and Open Interest 27,798 47,676 -1,967  
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 67,173 242,169 -10,964  
Jun23 230508 7366.0 7394.0 7366.0 7378.0 +19.0 699 2,920 +921  
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 67,872 245,090 -10,043  
Hang Seng Index(HKFE) Weekly Monthly
May23 230508 19999 20282 19899 20260 +276 114,395 109,451 -2,562  
Jun23 230508 19886 20211 19843 20195 +277 1,163 11,634 +343  
Jul23 230508 20080 20080 20080 20080 +274 0 1 +0  
Total Volume and Open Interest 116,806 132,401 -2,574  
DAX(EUREX) Weekly Monthly
Jun23 230508 16052.0 16077.0 16008.0 16029.0 -11.0 84,776 85,607 +5,511  
Sep23 230508 16200.0 16200.0 16161.0 16163.0 -11.0 11 162 +2  
Dec23 230508 16303.0 16303.0 16303.0 16303.0 -9.0 0 5 +0  
Total Volume and Open Interest 84,787 85,774 +5,513  
Mini-DAX(EUREX)
Jun23 230508 16051.0 16075.0 16008.0 16029.0 -11.0 50,460 15,949 +1,203  
Sep23 230508 16191.0 16200.0 16152.0 16163.0 -11.0 57 93 +27  
Dec23 230508 16303.0 16303.0 16303.0 16303.0 -9.0        
Total Volume and Open Interest 50,517 16,042 +1,230  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230508 4331 4340 4318 4332 +13 1,002,926 3,700,897 +46,426  
Sep23 230508 4349 4368 4349 4358 +14 4,347 57,044 +3,942  
Dec23 230508 4383 4383 4383 4383 +14 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 230508 11559 11598 11525 11589 +53 28,107 132,010 +432  
Sep23 230508 11622 11622 11622 11622 +52 9 1,375 +1  
Dec23 230508 11660 11660 11660 11660 +54 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 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 230508 7214.0 7298.0 7199.0 7271.0 +51.0 47,499 242,726 -2,412  
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 47,499 243,970 -2,412  
FTSE MIB(ISE)
Jun23 230508 27120.00 27270.00 27100.00 27219.00 +93.00 18,977 100,210 +1,425  
Sep23 230508 27295.00 27305.00 27230.00 27294.00 +93.00 56 499 +13  
Dec23 230508 27334.00 27334.00 27334.00 27334.00 +88.00 0 4 +0  
Total Volume and Open Interest 19,033 100,713 +1,438  
KOSPI 200(KFE)
Jun23 230508 329.20 330.85 328.90 330.00 +4.20 187,741 316,695 -4,588  
Sep23 230508 330.55 332.25 330.50 331.40 +4.00 344 25,132 +1,441  
Dec23 230508 331.50 333.60 331.50 333.30 +5.50 0 27,733 -317  
Total Volume and Open Interest 188,085 393,110 -3,561  
GSCI(CME) Weekly Monthly
May23 230508 552.50 554.50 551.05 554.10 +8.10 2 561 +0  
Jun23 230508 554.60 554.60 554.60 554.60 +8.10        
Jul23 230508 552.10 552.10 552.10 552.10 +3.10        
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

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!!!