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 Tue May 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230509 1467.75 1467.75 1448.75 1451.75 -17.00 267 482 -175 Hover/Click
Jul23 230509 1432.25 1432.50 1410.50 1414.25 -19.50 88,249 277,305 -141 Hover/Click
Aug23 230509 1363.75 1364.50 1343.75 1347.50 -18.00 9,911 33,919 +234 Hover/Click
Sep23 230509 1289.25 1289.25 1270.25 1275.50 -16.00 5,993 27,586 +737 Hover/Click
Nov23 230509 1271.50 1271.50 1250.50 1254.50 -18.00 39,242 191,125 +3,837 Hover/Click
Jan24 230509 1278.00 1278.75 1260.50 1264.50 -16.75 8,393 28,806 -55 Hover/Click
Mar24 230509 1279.50 1279.75 1264.00 1268.00 -14.50 5,872 27,590 -76 Hover/Click
May24 230509 1281.50 1284.00 1269.75 1273.75 -13.00 2,464 13,087 +628 Hover/Click
Jul24 230509 1285.00 1286.25 1273.50 1277.75 -11.50 1,320 6,357 +243 Hover/Click
Aug24 230509 1266.00 1266.00 1265.50 1265.75 -11.25 14 149 +3 Hover/Click
Sep24 230509 1236.50 1236.50 1236.50 1236.50 -10.75 1 351 -1 Hover/Click
Nov24 230509 1230.00 1230.50 1218.75 1222.75 -10.75 273 7,085 -10 Hover/Click
Jan25 230509 1224.25 1224.25 1224.25 1224.25 -10.50 0 53 +0 Hover/Click
Mar25 230509 1213.00 1213.00 1213.00 1213.00 -10.50 0 2 +0 Hover/Click
Total Volume and Open Interest 162,002 614,942 +5,226  
Soybean Meal(CBOT) Weekly Monthly
May23 230509 420.40 420.40 416.40 416.40 -9.10 329 328 -285 Hover/Click
Jul23 230509 426.90 426.90 418.80 419.00 -7.90 47,038 185,158 +675 Hover/Click
Aug23 230509 419.40 419.50 412.90 413.30 -6.60 9,679 42,445 +767 Hover/Click
Sep23 230509 407.80 408.10 402.20 402.90 -5.80 6,624 45,078 +766 Hover/Click
Oct23 230509 398.60 399.20 393.30 394.00 -5.80 2,833 25,337 -36 Hover/Click
Dec23 230509 396.60 397.40 391.40 392.20 -5.70 20,748 95,226 +746 Hover/Click
Jan24 230509 394.10 394.90 389.30 390.00 -5.60 3,717 27,667 -28 Hover/Click
Mar24 230509 387.90 388.10 384.00 384.70 -5.30 1,620 12,274 +65 Hover/Click
May24 230509 383.40 383.50 380.50 381.20 -5.20 483 5,160 +119 Hover/Click
Jul24 230509 384.00 384.00 379.40 380.20 -5.20 275 3,474 +106 Hover/Click
Total Volume and Open Interest 93,442 444,745 +2,915  
Soybean Oil(CBOT) Weekly Monthly
May23 230509 52.72 52.72 52.72 52.72 -0.62 47 883 -6 Hover/Click
Jul23 230509 53.65 53.97 52.79 53.04 -0.61 66,758 194,714 -2,487 Hover/Click
Aug23 230509 53.40 53.65 52.50 52.75 -0.62 10,891 50,152 +870 Hover/Click
Sep23 230509 52.98 53.21 52.10 52.35 -0.63 9,314 40,522 -55 Hover/Click
Oct23 230509 52.48 52.68 51.58 51.86 -0.62 4,218 24,888 +69 Hover/Click
Dec23 230509 52.19 52.35 51.24 51.54 -0.60 23,004 116,790 +3,536 Hover/Click
Jan24 230509 51.78 52.12 51.01 51.33 -0.62 3,490 18,628 -98 Hover/Click
Mar24 230509 51.58 51.86 50.77 51.07 -0.68 2,285 15,201 +319 Hover/Click
May24 230509 51.41 51.69 50.60 50.91 -0.72 1,795 8,672 -21 Hover/Click
Jul24 230509 51.48 51.58 50.54 50.83 -0.74 1,181 5,463 -47 Hover/Click
Total Volume and Open Interest 123,328 482,731 +2,119  
Canola(WCE) Weekly Monthly
May23 230509 787.1 787.1 787.1 787.1 +4.9 0 392 +0 Hover/Click
Jul23 230509 730.1 739.3 723.1 738.1 +4.9 14,319 129,461 -3,724 Hover/Click
Nov23 230509 707.8 715.0 702.0 713.8 +2.2 11,477 107,957 +2,983 Hover/Click
Jan24 230509 710.5 718.5 706.3 717.5 +0.8 752 11,399 +43 Hover/Click
Mar24 230509 714.3 720.9 710.2 720.7 +0.1 212 4,600 +39 Hover/Click
May24 230509 715.4 720.8 712.0 720.8 unch 1 294 +1 Hover/Click
Total Volume and Open Interest 26,801 254,417 -628  
Corn(CBOT) Weekly Monthly
May23 230509 654.75 654.75 639.50 642.25 -14.25 677 2,361 -533 Hover/Click
Jul23 230509 595.00 595.00 581.00 584.75 -11.75 117,348 540,474 -246 Hover/Click
Sep23 230509 531.00 531.25 516.25 519.00 -13.75 54,194 233,753 +4,730 Hover/Click
Dec23 230509 527.50 528.00 516.25 518.25 -11.50 69,930 356,393 +1,825 Hover/Click
Mar24 230509 537.50 537.50 526.25 528.25 -10.75 9,529 55,118 +1,944 Hover/Click
May24 230509 542.00 542.25 532.75 534.75 -10.00 2,890 19,636 +326 Hover/Click
Jul24 230509 545.00 545.00 536.25 538.50 -9.25 2,178 24,227 +403 Hover/Click
Sep24 230509 518.25 518.25 514.00 516.50 -5.75 71 4,468 +28 Hover/Click
Dec24 230509 513.25 513.25 507.50 511.50 -3.75 1,137 21,091 +114 Hover/Click
Mar25 230509 516.75 518.75 515.25 518.75 -3.50 3 400 -3 Hover/Click
Total Volume and Open Interest 257,977 1,259,705 +8,590  
Wheat(CBOT) Weekly Monthly
May23 230509 628.00 630.50 624.75 630.50 -10.50 24 27 -75 Hover/Click
Jul23 230509 653.25 653.75 633.00 643.50 -10.50 62,820 214,883 -4,320 Hover/Click
Sep23 230509 665.25 665.25 645.25 655.25 -10.75 23,038 64,162 +1,576 Hover/Click
Dec23 230509 683.00 683.00 662.50 672.50 -10.50 15,630 60,773 +972 Hover/Click
Mar24 230509 690.50 691.25 674.00 684.00 -9.50 4,328 17,659 +741 Hover/Click
May24 230509 694.25 695.75 680.00 690.25 -8.25 1,027 4,524 +32 Hover/Click
Total Volume and Open Interest 108,006 368,597 -1,015  
Wheat(KCBT) Weekly Monthly
May23 230509 900.00 906.50 900.00 906.50 +15.50 5 18 -36 Hover/Click
Jul23 230509 845.00 858.00 832.25 856.25 +12.00 34,443 99,979 -3,482 Hover/Click
Sep23 230509 836.00 842.75 822.25 841.75 +7.50 15,098 36,482 +680 Hover/Click
Dec23 230509 830.00 834.25 818.00 833.25 +3.00 12,886 34,276 +146 Hover/Click
Mar24 230509 826.25 829.50 813.25 827.75 +1.75 5,056 12,461 +519 Hover/Click
May24 230509 821.50 825.00 808.00 822.75 +1.25 1,431 3,949 +496 Hover/Click
Jul24 230509 800.25 801.50 785.75 800.00 -1.25 469 1,230 +117 Hover/Click
Total Volume and Open Interest 69,406 188,626 -1,556  
Wheat(MGE) Weekly Monthly
May23 230509 833.25 833.25 833.25 833.25 +3.75 119 84 -35 Hover/Click
Jul23 230509 843.00 849.75 835.00 847.75 +4.00 6,578 27,235 -721 Hover/Click
Sep23 230509 846.50 852.75 837.75 850.00 +3.25 2,483 18,912 +398 Hover/Click
Dec23 230509 846.25 855.25 840.75 852.50 +3.25 589 9,262 +49 Hover/Click
Mar24 230509 849.25 854.75 848.25 854.75 +1.75 57 1,394 -4 Hover/Click
May24 230509 849.25 849.25 849.25 849.25 +1.00 2 85 +0 Hover/Click
Total Volume and Open Interest 9,832 57,069 -309  
Oats(CBOT) Weekly Monthly
May23 230509 329.00 329.00 329.00 329.00 -1.50       Hover/Click
Jul23 230509 334.75 340.00 331.75 337.25 -2.00 757 3,341 -302 Hover/Click
Sep23 230509 337.00 340.25 336.50 339.25 -1.50 110 379 +0 Hover/Click
Dec23 230509 348.50 348.50 344.75 347.00 -1.75 189 884 +15 Hover/Click
Total Volume and Open Interest 1,057 4,737 -288  
Rough Rice(CBOT) Weekly Monthly
May23 230509 18.00 18.00 18.00 18.00 -0.15 5 40 +5 Hover/Click
Jul23 230509 18.36 18.36 17.99 18.22 -0.15 605 3,202 -21 Hover/Click
Sep23 230509 15.35 15.44 15.23 15.38 -0.03 190 3,765 +126 Hover/Click
Nov23 230509 15.48 15.60 15.48 15.58 -0.02 0 540 +0 Hover/Click
Total Volume and Open Interest 800 7,582 +110  
Live Cattle(CME) Weekly Monthly
Jun23 230509 162.600 164.150 161.880 163.935 +1.500 28,205 107,946 -8,571 Hover/Click
Aug23 230509 160.200 161.880 159.900 161.550 +1.470 22,325 106,514 +2,171 Hover/Click
Oct23 230509 164.350 165.600 164.035 165.330 +1.200 8,427 46,994 -581 Hover/Click
Dec23 230509 169.000 170.250 168.685 170.000 +1.120 4,662 33,003 -264 Hover/Click
Feb24 230509 173.080 174.435 172.880 174.285 +1.185 1,676 13,043 +294 Hover/Click
Apr24 230509 176.500 177.580 176.185 177.450 +1.070 628 9,727 +114 Hover/Click
Total Volume and Open Interest 66,015 320,937 -6,830  
Feeder Cattle(CME) Weekly Monthly
May23 230509 203.935 206.100 203.235 205.935 +2.500 1,471 6,185 -278 Hover/Click
Aug23 230509 224.050 226.500 223.130 226.130 +3.030 5,752 30,540 -188 Hover/Click
Sep23 230509 227.400 230.000 226.735 229.650 +3.000 2,871 9,696 -23 Hover/Click
Oct23 230509 229.750 232.250 229.185 232.000 +3.000 1,586 4,998 +154 Hover/Click
Nov23 230509 230.985 233.130 230.300 232.935 +2.935 449 3,950 -2 Hover/Click
Jan24 230509 229.630 231.950 229.235 231.850 +3.000 174 2,291 +25 Hover/Click
Mar24 230509 229.250 232.035 229.050 232.035 +3.405 30 389 -4 Hover/Click
Total Volume and Open Interest 12,350 58,101 -308  
Lean Hogs(CME) Weekly Monthly
May23 230509 75.650 76.450 75.650 76.280 +0.650 531 3,751 -194  
Jun23 230509 83.300 84.700 82.730 84.400 +1.100 29,771 78,596 -5,324 Hover/Click
Jul23 230509 85.280 87.000 84.700 86.500 +1.220 21,560 47,193 +3,779 Hover/Click
Aug23 230509 86.380 87.580 85.250 87.280 +1.080 10,259 32,276 +1,321 Hover/Click
Oct23 230509 77.850 79.200 76.730 78.880 +0.950 4,521 33,702 +467 Hover/Click
Dec23 230509 74.550 76.050 73.550 75.780 +1.150 4,376 21,439 +236 Hover/Click
Feb24 230509 79.100 80.380 78.030 80.280 +1.080 1,572 9,736 +100 Hover/Click
Apr24 230509 82.800 84.150 81.980 84.130 +0.930 278 3,667 -25 Hover/Click
Total Volume and Open Interest 72,894 230,794 +365  
Class III Milk(CME) Weekly Monthly
May23 230509 16.47 16.51 16.35 16.40 -0.06 158 5,134 +46 Hover/Click
Jun23 230509 17.11 17.11 16.85 16.88 -0.16 256 6,207 +76 Hover/Click
Jul23 230509 17.70 17.79 17.62 17.65 -0.05 60 3,591 +26 Hover/Click
Aug23 230509 18.45 18.50 18.40 18.45 -0.05 129 1,795 +61 Hover/Click
Sep23 230509 19.08 19.10 19.00 19.04 -0.04 35 1,643 +4 Hover/Click
Oct23 230509 19.37 19.38 19.30 19.34 -0.02 27 1,229 +19 Hover/Click
Nov23 230509 19.38 19.42 19.32 19.37 -0.03 8 1,059 +2 Hover/Click
Dec23 230509 19.03 19.08 19.03 19.08 -0.02 12 896 +12 Hover/Click
Jan24 230509 18.83 18.83 18.75 18.75 unch 2 210 +2 Hover/Click
Feb24 230509 18.62 18.62 18.62 18.62 unch 9 213 +9 Hover/Click
Mar24 230509 18.55 18.55 18.55 18.55 unch 3 228 +3 Hover/Click
Apr24 230509 18.50 18.50 18.47 18.47 -0.02 0 77 +0 Hover/Click
May24 230509 18.49 18.49 18.49 18.49 unch 0 82 +0 Hover/Click
Total Volume and Open Interest 699 22,483 +260  
Cocoa(ICE) Weekly Monthly
May23 230509 3235 3242 3229 3229 +50 4 394 +0 Hover/Click
Jul23 230509 2943 3008 2933 2999 +45 14,585 132,082 +602 Hover/Click
Sep23 230509 2954 3018 2950 3010 +40 8,657 70,690 +928 Hover/Click
Dec23 230509 2950 3000 2936 2994 +34 2,530 68,066 -369 Hover/Click
Mar24 230509 2910 2956 2895 2953 +30 1,264 35,574 +43 Hover/Click
May24 230509 2891 2935 2881 2933 +29 100 6,524 +2 Hover/Click
Jul24 230509 2900 2915 2873 2915 +28 69 5,168 +15 Hover/Click
Total Volume and Open Interest 27,225 323,079 +1,219  
Coffee "C"(ICE) Weekly Monthly
May23 230509 187.70 189.30 184.55 188.00 +1.10 1 292 -14 Hover/Click
Jul23 230509 184.20 187.05 183.70 186.50 +2.55 15,385 79,503 -1,389 Hover/Click
Sep23 230509 181.70 184.65 181.35 184.20 +2.60 8,025 48,079 +843 Hover/Click
Dec23 230509 180.00 182.70 179.45 182.35 +2.65 5,150 33,698 -4 Hover/Click
Mar24 230509 179.90 182.50 179.30 182.25 +2.60 1,762 15,728 +281 Hover/Click
May24 230509 180.15 182.85 180.00 182.65 +2.60 219 7,522 -34 Hover/Click
Total Volume and Open Interest 30,870 194,413 -245  
Orange Juice(ICE) Weekly Monthly
May23 230509 275.00 275.00 265.00 266.30 -12.30 3 7 -1 Hover/Click
Jul23 230509 259.90 259.95 246.35 247.45 -12.50 654 7,897 -101 Hover/Click
Sep23 230509 252.00 252.00 242.25 242.75 -11.05 96 523 +67 Hover/Click
Nov23 230509 243.50 243.50 237.80 237.80 -11.00 16 459 +5 Hover/Click
Jan24 230509 233.05 233.10 232.20 232.20 -9.95 1 34 +0 Hover/Click
Mar24 230509 224.50 224.50 224.35 224.35 -5.80 0 1 +0 Hover/Click
Total Volume and Open Interest 770 8,924 -30  
Sugar #11(ICE) Weekly Monthly
Jul23 230509 26.06 26.43 25.93 26.19 +0.10 43,639 397,599 -1,748 Hover/Click
Oct23 230509 25.69 26.06 25.57 25.84 +0.11 27,995 238,438 +2,596 Hover/Click
Mar24 230509 25.29 25.65 25.19 25.45 +0.12 11,093 142,577 +1,053 Hover/Click
May24 230509 23.55 23.89 23.47 23.73 +0.17 2,876 52,813 -342 Hover/Click
Jul24 230509 22.45 22.72 22.40 22.64 +0.21 2,250 48,399 -248 Hover/Click
Oct24 230509 21.59 21.84 21.52 21.77 +0.22 1,405 34,306 +486 Hover/Click
Mar25 230509 20.99 21.30 20.99 21.25 +0.20 565 21,003 +183 Hover/Click
May25 230509 19.84 20.01 19.84 19.97 +0.18 221 6,081 -128 Hover/Click
Jul25 230509 18.97 19.16 18.97 19.11 +0.20 249 5,668 +176 Hover/Click
Total Volume and Open Interest 90,493 951,357 +2,097  
London Cocoa(LCE) Weekly Monthly
May23 230509 2211 2233 2202 2230 +29 2,483 11,416 -1,645 Hover/Click
Jul23 230509 2230 2247 2218 2244 +28 7,301 83,884 +936 Hover/Click
Sep23 230509 2217 2236 2204 2234 +30 4,538 51,743 -47 Hover/Click
Dec23 230509 2166 2186 2156 2185 +27 3,966 57,873 -373 Hover/Click
Mar24 230509 2101 2126 2093 2125 +27 4,405 65,711 +752 Hover/Click
May24 230509 2085 2113 2081 2111 +28 477 14,919 +179 Hover/Click
Jul24 230509 2074 2100 2070 2099 +27 231 7,996 +75 Hover/Click
Total Volume and Open Interest 26,614 302,731 -137  
London Sugar(LCE) Weekly Monthly
Aug23 230509 712.40 715.70 703.50 709.10 -6.60 3,640 37,171 +62 Hover/Click
Oct23 230509 701.40 705.50 693.70 700.30 -4.80 1,325 18,076 -242 Hover/Click
Dec23 230509 690.60 695.50 684.70 690.90 -3.10 578 11,353 +9 Hover/Click
Mar24 230509 680.40 685.80 676.40 682.00 -1.90 248 7,097 -18 Hover/Click
May24 230509 659.30 665.20 657.10 661.90 -1.40 196 3,068 +54 Hover/Click
Total Volume and Open Interest 7,361 79,813 -98  
Cotton(ICE) Weekly Monthly
May23 230508 81.53 81.53 81.53 81.53 -0.60 40 5 +0 Hover/Click
Jul23 230509 83.18 83.18 80.40 80.99 -2.31 16,344 86,827 -632 Hover/Click
Oct23 230509 81.59 81.59 81.59 81.59 -2.26 0 23 +0 Hover/Click
Dec23 230509 82.85 82.85 80.51 81.01 -1.99 8,822 67,211 +783 Hover/Click
Mar24 230509 82.41 82.69 80.58 81.12 -1.78 1,992 9,885 +224 Hover/Click
May24 230509 82.17 82.17 80.51 81.11 -1.56 283 4,054 +4 Hover/Click
Total Volume and Open Interest 27,637 177,177 +460  
Crude Oil(NYM) Weekly Monthly
Jun23 230509 72.84 73.78 71.34 73.71 +0.55 290,076 279,508 -16,072 Hover/Click
Jul23 230509 72.72 73.69 71.28 73.62 +0.55 125,428 279,052 +2,106 Hover/Click
Aug23 230509 72.48 73.45 71.07 73.39 +0.58 79,329 183,812 +1,631 Hover/Click
Sep23 230509 72.21 73.08 70.73 73.02 +0.60 48,302 129,692 -2,511 Hover/Click
Oct23 230509 71.77 72.65 70.35 72.59 +0.61 23,394 162,467 +344 Hover/Click
Nov23 230509 71.33 72.21 69.96 72.16 +0.62 15,116 62,096 +1,608 Hover/Click
Dec23 230509 70.88 71.80 69.56 71.75 +0.64 55,202 224,538 +4,583 Hover/Click
Jan24 230509 70.48 71.36 69.30 71.35 +0.66 3,196 30,936 +198 Hover/Click
Feb24 230509 70.07 70.97 69.00 70.97 +0.67 2,226 25,378 +447 Hover/Click
Mar24 230509 69.55 70.62 68.67 70.61 +0.66 6,798 37,576 +708 Hover/Click
Apr24 230509 68.98 70.29 68.84 70.29 +0.64 936 22,570 +355 Hover/Click
May24 230509 69.02 70.01 68.57 70.01 +0.64 733 16,309 +36 Hover/Click
Jun24 230509 68.87 69.76 67.81 69.75 +0.66 14,614 94,993 +109 Hover/Click
Jul24 230509 69.45 69.45 68.09 69.45 +0.66 193 13,011 -2 Hover/Click
Aug24 230509 69.16 69.16 67.84 69.16 +0.66 497 11,333 +45 Hover/Click
Sep24 230509 68.85 68.88 67.19 68.88 +0.66 1,349 35,024 +202 Hover/Click
Total Volume and Open Interest 693,376 1,880,511 -5,461  
e-miNY Crude Oil(NYM)
Jun23 230509 72.825 73.750 71.350 73.700 +0.550 11,738 4,684 +198  
Jul23 230509 72.925 73.675 71.300 73.625 +0.550 683 998 +1  
Aug23 230509 72.525 73.425 71.100 73.400 +0.600 514 784 +445  
Sep23 230509 72.200 73.050 70.775 73.025 +0.600 25 92 +1  
Oct23 230509 71.200 72.600 70.375 72.600 +0.625 1 17 -1  
Nov23 230509 70.400 72.150 70.300 72.150 +0.600 4 15 +0  
Dec23 230509 70.725 71.775 69.600 71.750 +0.650 31 423 -13  
Jan24 230509 70.200 71.350 69.700 71.350 +0.650 1 14 +0  
Feb24 230509 70.975 70.975 69.300 70.975 +0.675 6 16 +2  
Mar24 230509 69.100 70.650 69.100 70.600 +0.650 0 7 +0  
Total Volume and Open Interest 13,004 7,148 +632  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230509 236.39 239.36 232.20 239.02 +1.25 38,534 72,239 -3,336 Hover/Click
Jul23 230509 236.55 239.49 232.56 239.19 +1.25 22,318 46,654 +2,676 Hover/Click
Aug23 230509 237.07 239.88 233.17 239.74 +1.25 9,493 18,815 -419 Hover/Click
Sep23 230509 238.42 240.70 234.08 240.55 +1.27 6,595 29,227 -326 Hover/Click
Oct23 230509 239.04 241.34 234.80 241.20 +1.26 4,718 22,030 -86 Hover/Click
Nov23 230509 239.01 241.37 235.01 241.27 +1.26 4,337 13,666 -178 Hover/Click
Dec23 230509 239.05 241.06 234.72 240.89 +1.24 9,531 35,887 +521 Hover/Click
Jan24 230509 237.50 241.05 234.92 240.94 +1.20 1,798 10,130 -24 Hover/Click
Feb24 230509 237.74 240.82 234.75 240.68 +1.13 1,258 3,666 -71 Hover/Click
Mar24 230509 236.63 239.86 233.89 239.75 +1.09 1,863 6,655 +182 Hover/Click
Apr24 230509 235.19 238.13 233.66 238.03 +1.08 1,157 3,631 -145 Hover/Click
May24 230509 233.51 237.12 232.52 237.00 +1.09 965 2,277 -93 Hover/Click
Jun24 230509 233.21 236.31 230.37 236.18 +1.13 3,571 11,136 +1,000 Hover/Click
Jul24 230509 232.50 236.00 232.27 235.81 +1.12 193 814 +24 Hover/Click
Total Volume and Open Interest 107,508 291,029 -81  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230509 244.51 248.40 241.21 247.99 +1.83 53,032 84,688 -5,335 Hover/Click
Jul23 230509 241.55 244.20 237.26 243.92 +1.76 42,036 72,597 +2,508 Hover/Click
Aug23 230509 237.29 240.06 233.26 239.83 +1.85 17,117 28,816 +1,662 Hover/Click
Sep23 230509 232.89 235.56 228.71 235.38 +1.92 12,694 37,261 -1,048 Hover/Click
Oct23 230509 216.76 219.71 212.97 219.57 +2.06 7,064 24,499 +379 Hover/Click
Nov23 230509 209.32 214.70 208.07 214.66 +2.10 4,693 16,664 +768 Hover/Click
Dec23 230509 208.24 211.34 204.79 211.31 +2.13 5,866 22,125 +476 Hover/Click
Jan24 230509 206.10 210.18 204.10 210.18 +2.12 1,478 12,139 +215 Hover/Click
Feb24 230509 205.69 210.02 204.10 210.02 +2.09 530 1,868 +38 Hover/Click
Mar24 230509 206.60 210.58 204.90 210.58 +2.06 404 2,060 +77 Hover/Click
Total Volume and Open Interest 145,711 308,079 -130  
e-miNY RBOB Gasoline(NYM)
Jun23 230509 248.00 248.00 247.99 247.99 +1.83 0 2 +0  
Jul23 230509 243.92 243.92 243.92 243.92 +1.76 0 2 +0  
Aug23 230509 239.83 239.83 239.83 239.83 +1.85        
Sep23 230509 235.38 235.38 235.38 235.38 +1.92        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230509 2.249 2.297 2.184 2.267 +0.029 125,345 198,244 -12,312 Hover/Click
Jul23 230509 2.416 2.463 2.360 2.427 +0.015 91,216 290,380 +1,309 Hover/Click
Aug23 230509 2.499 2.548 2.447 2.511 +0.013 30,397 81,074 +2,770 Hover/Click
Sep23 230509 2.492 2.541 2.443 2.505 +0.012 30,523 141,140 +1,886 Hover/Click
Oct23 230509 2.588 2.642 2.546 2.608 +0.010 25,525 110,644 +1,211 Hover/Click
Nov23 230509 3.046 3.081 2.990 3.051 +0.004 10,801 55,294 +1,658 Hover/Click
Dec23 230509 3.512 3.566 3.482 3.541 +0.004 3,658 41,369 +124 Hover/Click
Jan24 230509 3.762 3.812 3.730 3.788 +0.005 10,810 81,227 -264 Hover/Click
Feb24 230509 3.669 3.723 3.641 3.700 +0.005 4,833 27,591 -707 Hover/Click
Mar24 230509 3.361 3.405 3.335 3.381 unch 7,784 49,247 +401 Hover/Click
Apr24 230509 3.070 3.107 3.044 3.071 -0.016 7,358 53,313 +8 Hover/Click
May24 230509 3.062 3.098 3.037 3.063 -0.017 2,203 24,248 +274 Hover/Click
Jun24 230509 3.200 3.240 3.184 3.208 -0.016 1,190 9,397 +47 Hover/Click
Jul24 230509 3.335 3.376 3.324 3.346 -0.015 691 7,251 -123 Hover/Click
Aug24 230509 3.402 3.420 3.359 3.385 -0.013 731 8,485 +64 Hover/Click
Sep24 230509 3.366 3.373 3.322 3.349 -0.010 529 7,521 +30 Hover/Click
Total Volume and Open Interest 358,629 1,353,365 -2,836  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230509 76.71 77.50 75.07 77.44 +0.43 185,745 465,447 -17,850 Hover/Click
Aug23 230509 76.51 77.32 74.95 77.27 +0.46 102,669 340,415 +10,670 Hover/Click
Sep23 230509 76.24 77.01 74.69 76.96 +0.49 76,766 232,894 +7,070 Hover/Click
Oct23 230509 75.84 76.64 74.36 76.59 +0.51 31,719 131,070 +3,307 Hover/Click
Nov23 230509 75.46 76.28 74.05 76.23 +0.51 22,035 104,138 +771 Hover/Click
Dec23 230509 75.10 75.93 73.74 75.88 +0.52 66,001 268,325 +1,091 Hover/Click
Jan24 230509 74.57 75.57 73.50 75.53 +0.53 8,049 51,752 +400 Hover/Click
Feb24 230509 74.32 75.24 73.19 75.20 +0.54 4,803 57,746 +931 Hover/Click
Mar24 230509 73.94 74.95 72.92 74.91 +0.54 6,293 55,449 +841 Hover/Click
Apr24 230509 73.53 74.64 72.71 74.62 +0.55 1,108 20,516 -154 Hover/Click
May24 230509 73.27 74.36 72.50 74.35 +0.56 1,203 17,599 +29 Hover/Click
Jun24 230509 73.24 74.16 72.24 74.12 +0.57 15,232 84,838 +2,157 Hover/Click
Jul24 230509 72.63 73.86 72.63 73.86 +0.57 841 15,167 +158 Hover/Click
Aug24 230509 73.62 73.62 73.62 73.62 +0.57 1,787 12,021 +815 Hover/Click
Total Volume and Open Interest 548,117 2,170,431 +10,727  
Gas Oil(ICE) Weekly Monthly
May23 230509 689.75 694.00 673.00 675.25 -15.25 19,746 27,261 -8,361 Hover/Click
Jun23 230509 688.25 693.25 672.00 674.25 -14.50 62,677 140,349 -1,654 Hover/Click
Jul23 230509 688.00 693.00 672.50 674.75 -14.00 32,125 78,908 +4,155 Hover/Click
Aug23 230509 689.00 694.25 674.25 676.50 -13.50 14,024 41,179 +432 Hover/Click
Sep23 230509 690.50 696.25 676.50 678.75 -13.25 12,136 48,731 +1,073 Hover/Click
Oct23 230509 693.00 698.75 679.50 681.50 -12.75 9,038 42,788 +404 Hover/Click
Nov23 230509 690.75 696.75 677.75 679.75 -12.00 4,893 29,322 +337 Hover/Click
Dec23 230509 685.50 692.25 673.50 675.50 -11.50 17,004 80,894 +362 Hover/Click
Jan24 230509 682.00 691.25 673.00 675.00 -11.00 2,450 18,861 +540 Hover/Click
Feb24 230509 680.00 690.00 672.25 674.00 -10.50 604 11,374 +65 Hover/Click
Total Volume and Open Interest 181,345 613,619 -2,014  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230509 72.91 73.79 71.35 73.71 +0.55 21,294 70,495 -2,767 Hover/Click
Jul23 230509 72.90 73.70 71.28 73.62 +0.55 33,919 67,928 +564 Hover/Click
Aug23 230509 72.61 73.45 71.12 73.39 +0.58 30,061 37,127 -439 Hover/Click
Sep23 230509 72.03 73.08 70.76 73.02 +0.60 20,737 48,268 +359 Hover/Click
Oct23 230509 71.45 72.59 70.75 72.59 +0.61 9,429 21,212 +120 Hover/Click
Nov23 230509 70.62 72.17 70.47 72.16 +0.62 2,523 10,050 -251 Hover/Click
Dec23 230509 70.60 71.75 70.13 71.75 +0.64 8,244 77,233 +576 Hover/Click
Jan24 230509 70.17 71.35 70.17 71.35 +0.66 256 8,425 -28 Hover/Click
Feb24 230509 69.69 70.97 69.69 70.97 +0.67 107 5,623 -27 Hover/Click
Mar24 230509 69.39 70.61 69.37 70.61 +0.66 535 8,429 +98 Hover/Click
Apr24 230509 69.07 70.29 69.07 70.29 +0.64 79 3,407 -17 Hover/Click
May24 230509 70.01 70.01 70.01 70.01 +0.64 98 2,185 -62 Hover/Click
Jun24 230509 68.58 69.75 68.56 69.75 +0.66 2,621 23,602 +716 Hover/Click
Jul24 230509 69.45 69.45 69.45 69.45 +0.66 14 2,583 -8 Hover/Click
Aug24 230509 69.16 69.16 69.16 69.16 +0.66 1 1,460 +1 Hover/Click
Sep24 230509 68.88 68.88 68.88 68.88 +0.66 87 4,405 -26 Hover/Click
Total Volume and Open Interest 131,978 464,180 -1,144  
US Dollar Index(ICE) Weekly Monthly
Jun23 230509 101.210 101.635 101.155 101.400 +0.245 7,546 32,185 -47 Hover/Click
Sep23 230509 100.855 101.255 100.855 101.080 +0.250 23 897 +1 Hover/Click
Dec23 230509 100.890 100.890 100.890 100.890 +0.250 0 9 +0 Hover/Click
Total Volume and Open Interest 7,569 33,091 -46  
Australian Dollar(CME) Weekly Monthly
Jun23 230509 67.92 67.98 67.57 67.75 -0.23 86,197 167,324 -6,423 Hover/Click
Sep23 230509 68.14 68.19 67.80 67.97 -0.23 79 680 -1 Hover/Click
Dec23 230509 68.15 68.15 67.99 68.15 -0.21 1 96 +0 Hover/Click
Total Volume and Open Interest 86,288 169,044 -6,426  
British Pound(CME) Weekly Monthly
Jun23 230509 126.22 126.51 125.90 126.35 +0.04 54,419 226,838 +4,356 Hover/Click
Sep23 230509 126.38 126.65 126.06 126.50 +0.04 46 2,899 -6 Hover/Click
Dec23 230509 126.53 126.62 126.08 126.53 +0.04 9 8,807 -1 Hover/Click
Total Volume and Open Interest 54,498 239,642 +4,343  
Canadian Dollar(CME) Weekly Monthly
Jun23 230509 74.83 74.89 74.66 74.82 -0.04 93,738 156,188 -7,772 Hover/Click
Sep23 230509 74.97 75.01 74.80 74.96 -0.03 246 2,881 +7 Hover/Click
Dec23 230509 74.90 75.05 74.90 75.05 -0.04 21 1,363 +4 Hover/Click
Mar24 230509 75.11 75.14 74.97 75.11 -0.03 60 125 -32 Hover/Click
Total Volume and Open Interest 94,079 161,085 -7,792  
Japanese Yen(CME) Weekly Monthly
Jun23 230509 74.49 74.68 74.33 74.44 -0.02 106,361 184,584 +60 Hover/Click
Sep23 230509 75.54 75.71 75.37 75.47 -0.03 278 2,224 +4 Hover/Click
Dec23 230509 76.51 76.67 76.39 76.49 -0.02 0 214 +0 Hover/Click
Total Volume and Open Interest 106,686 190,368 +51  
Swiss Franc(CME) Weekly Monthly
Jun23 230509 112.95 113.02 112.34 112.89 -0.06 15,830 42,757 +305 Hover/Click
Sep23 230509 113.75 114.12 113.45 114.00 -0.05 185 459 -53 Hover/Click
Dec23 230509 115.03 115.03 114.45 115.03 -0.05 4 147 +4 Hover/Click
Total Volume and Open Interest 16,020 43,371 +257  
EuroFX(CME) Weekly Monthly
Jun23 230509 110.30 110.31 109.67 109.92 -0.41 124,521 775,301 +3,466 Hover/Click
Sep23 230509 110.72 110.78 110.18 110.43 -0.40 1,327 12,713 +62 Hover/Click
Dec23 230509 111.10 111.10 110.57 110.82 -0.40 208 3,068 +41 Hover/Click
Total Volume and Open Interest 126,248 795,573 +3,512  
Mexican Peso(CME) Weekly Monthly
Jun23 230509 557.25 559.25 556.50 558.25 +0.50 41,377 248,629 -6,012 Hover/Click
Sep23 230509 548.38 549.25 546.75 548.25 +0.50 25 740 +5 Hover/Click
Total Volume and Open Interest 41,434 249,399 -6,011  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230509 63.4400 63.4900 63.1800 63.3600 -0.1200 23,945 41,043 +344 Hover/Click
Sep23 230509 63.3400 63.3400 63.1400 63.3000 -0.1300 11 14 +2 Hover/Click
Total Volume and Open Interest 23,956 41,058 +346  
Brazilian Real(CME) Weekly Monthly
Jun23 230509 198.40 200.15 197.55 199.20 +0.40 4,516 49,455 -236 Hover/Click
Jul23 230509 197.40 199.00 196.55 198.10 +0.35 56 134 +15  
Aug23 230509 197.05 197.05 197.05 197.05 +0.35        
Sep23 230509 195.95 195.95 195.95 195.95 +0.35 0 2 +0 Hover/Click
Total Volume and Open Interest 4,572 49,591 -221  
Bitcoin RR(CME) Weekly Monthly
May23 230509 27595 27875 27400 27770 +405 11,968 10,128 -221 Hover/Click
Jun23 230509 27860 28030 27570 27925 +405 332 2,683 -5 Hover/Click
Jul23 230509 27815 28165 27725 28055 +400 26 119 -10 Hover/Click
Aug23 230509 28150 28245 28140 28170 +400 0 15 +0 Hover/Click
Sep23 230509 28195 28325 28195 28280 +405 1 41 +1 Hover/Click
Total Volume and Open Interest 12,327 12,999 -235  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230509 130~000 130~160 129~180 129~220 -0~060 217,752 1,175,885 +2,616 Hover/Click
Sep23 230509 130~060 130~220 129~250 129~290 -0~060 1,740 4,973 +1,244 Hover/Click
Dec23 230509 130~020 130~020 130~020 130~020 -0~060 1 2 +1 Hover/Click
Total Volume and Open Interest 219,493 1,180,860 +3,861  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230509 115~070 115~155 115~015 115~060 +0~005 972,862 4,434,088 +16,385 Hover/Click
Sep23 230509 116~025 116~095 115~280 116~005 +0~010 17,483 47,546 +10,370 Hover/Click
Dec23 230509 116~255 116~255 116~140 116~140 +0~010       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230509 109~302 110~034 109~244 109~292 +0~002 826,677 4,998,339 +23,948 Hover/Click
Sep23 230509 110~182 110~230 110~122 110~170 +0~004 37,280 83,936 +15,074 Hover/Click
Dec23 230509 111~010 111~010 111~010 111~010 +0~004       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230509 103~060 103~082 103~016 103~046 -0~004 393,813 2,930,300 +59,190 Hover/Click
Sep23 230509 103~272 103~295 103~232 103~264 -0~002 5,263 10,345 +4,648 Hover/Click
Dec23 230509 104~124 104~124 104~124 104~124 -0~002       Hover/Click
Total Volume and Open Interest 399,076 2,940,645 +63,838  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230509 95.295 95.295 95.270 95.285 -0.015 0 186,528 +0  
Sep23 230509 95.140 95.145 95.105 95.125 -0.030 0 143,523 +0  
Dec23 230509 95.230 95.235 95.190 95.210 -0.035 0 125,314 +0  
Mar24 230509 95.470 95.475 95.405 95.430 -0.055 0 103,687 +0  
Jun24 230509 95.750 95.750 95.655 95.690 -0.075 0 109,203 +0  
Sep24 230509 95.960 95.960 95.855 95.885 -0.085 0 87,002 +0  
Dec24 230509 96.065 96.070 95.965 95.995 -0.085 0 107,428 +0  
Mar25 230509 96.105 96.115 96.025 96.050 -0.080 0 63,027 +0  
Jun25 230509 96.155 96.155 96.070 96.095 -0.070 0 44,525 +0  
Sep25 230509 96.190 96.195 96.110 96.135 -0.065 0 36,059 +0  
Dec25 230509 96.205 96.230 96.150 96.175 -0.060 0 40,664 +0  
Mar26 230509 96.230 96.265 96.190 96.210 -0.055 0 41,930 +0  
Jun26 230509 96.265 96.290 96.215 96.240 -0.050 0 14,883 +0  
Sep26 230509 96.275 96.325 96.250 96.270 -0.045 0 15,482 +0  
Dec26 230509 96.320 96.360 96.285 96.305 -0.040 0 17,022 +0  
Mar27 230509 96.330 96.400 96.325 96.345 -0.030 0 17,826 +0  
Jun27 230509 96.380 96.420 96.350 96.370 -0.020 0 7,661 +0  
Sep27 230509 96.385 96.435 96.370 96.390 -0.005 0 3,027 +0  
Total Volume and Open Interest 244,517 1,320,436 +0  
Ultra T-Bond(CBOT)
Jun23 230509 138~12 139~03 137~18 137~23 -0~15 135,397 1,460,942 -1,350  
Sep23 230509 138~19 139~16 138~01 138~05 -0~15 161 683 +140  
Dec23 230509 138~05 138~05 138~05 138~05 -0~15        
Total Volume and Open Interest 135,558 1,461,625 -1,210  
Ultra 10-Yr T-Note(CBOT)
Jun23 230509 120~280 121~075 120~220 120~255 -0~010 201,229 1,661,485 +5,757  
Sep23 230509 121~305 122~070 121~230 121~255 -0~020 10 78 +0  
Dec23 230509 121~185 121~185 121~185 121~185 -0~020        
Total Volume and Open Interest 201,239 1,661,563 +5,757  
30 Day Federal Funds(CBOT)
May23 230509 94.955 94.955 94.950 94.950 -0.003 33,717 400,677 +3,632  
Jun23 230509 94.925 94.930 94.905 94.910 -0.010 22,080 199,160 +4,204  
Jul23 230509 94.930 94.935 94.895 94.905 -0.015 73,201 262,902 -7,051  
Aug23 230509 95.005 95.015 94.970 94.980 -0.010 76,488 251,147 -15,687  
Sep23 230509 95.055 95.070 95.020 95.030 -0.010 13,790 34,990 -1,296  
Oct23 230509 95.155 95.170 95.115 95.130 -0.005 21,555 145,994 +1,183  
Total Volume and Open Interest 278,014 1,501,233 -14,736  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230509 148.63 148.63 148.34 148.42 -0.21 1,828 17,223 +254 Hover/Click
Sep23 230509 147.63 147.63 147.63 147.63 -0.21 0 30 +0 Hover/Click
Dec23 230509 147.53 147.53 147.53 147.53 -0.21       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230509 137.52 138.46 136.26 136.92 -0.80 30,963 204,123 -5,730  
Sep23 230509 137.74 138.06 136.00 136.66 -0.80 7 16 +2  
Dec23 230509 135.96 135.96 135.96 135.96 -0.80 0 2 +0  
Total Volume and Open Interest 30,970 204,141 -5,728  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230509 135.46 135.90 135.12 135.40 -0.14 321,624 1,153,849 -60,797 Hover/Click
Sep23 230509 134.76 135.04 134.44 134.69 -0.13 155 1,323 +144 Hover/Click
Dec23 230509 134.20 134.20 134.20 134.20 -0.14 0 10 +0 Hover/Click
Total Volume and Open Interest 321,779 1,155,182 -60,653  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230509 118.17 118.34 118.00 118.17 unch 263,192 1,337,239 -63,940 Hover/Click
Sep23 230509 117.48 117.48 117.48 117.48 -0.01 0 647 +0 Hover/Click
Dec23 230509 119.24 119.24 119.24 119.24 unch       Hover/Click
Total Volume and Open Interest 263,192 1,337,886 -63,940  
Euro-Schatz(EUREX)
Jun23 230509 105.76 105.83 105.72 105.79 +0.01 329,367 1,674,018 -37,983  
Sep23 230509 105.98 105.98 105.98 105.98 -0.02 886 901 +886  
Dec23 230509 105.79 105.79 105.79 105.79 +0.01        
Total Volume and Open Interest 330,253 1,674,919 -37,097  
3-Mth Euribor(EUREX)
Jun23 230509 96.475 96.475 96.475 96.475 unch 0 70 +0  
Sep23 230509 96.290 96.290 96.290 96.290 -0.005 0 69 +0  
Dec23 230509 96.400 96.400 96.400 96.400 -0.005 0 27 +0  
Total Volume and Open Interest 0 416 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230509 100~22 100~27 100~04 100~11 -0~19 165,649 474,772 +937 Hover/Click
Sep23 230509 100~04 100~04 100~04 100~04 -0~19 0 38 +0 Hover/Click
Total Volume and Open Interest 215,150 474,810 +937  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230509 96.470 96.475 96.455 96.470 -0.005 87,447 504,480 +11,211  
Sep23 230509 96.280 96.305 96.265 96.285 -0.005 68,242 585,152 -6,049  
Dec23 230509 96.385 96.415 96.370 96.395 -0.005 65,645 360,754 -6,290  
Total Volume and Open Interest 623,270 3,418,532 +19,920  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230509 96.11 96.12 96.09 96.12 +0.01 23,636 208,861 +252  
Sep23 230509 96.12 96.13 96.08 96.13 unch 11,906 142,461 -1,048  
Dec23 230509 96.19 96.20 96.14 96.20 unch 11,679 164,416 -2,273  
Mar24 230509 96.33 96.33 96.27 96.32 -0.02 8,715 117,251 -994  
Jun24 230509 96.47 96.47 96.40 96.45 -0.03 8,608 102,227 -2,595  
Sep24 230509 96.58 96.58 96.51 96.57 -0.03 4,223 82,348 -1,337  
Dec24 230509 96.68 96.68 96.61 96.66 -0.04 2,702 50,366 -854  
Mar25 230509 96.74 96.74 96.67 96.73 -0.03 1,858 34,795 +86  
Jun25 230509 96.74 96.79 96.73 96.79 -0.03 34 2,008 -18  
Sep25 230509 96.84 96.84 96.80 96.82 -0.04 1 358 +0  
Total Volume and Open Interest 73,375 905,521 -8,782  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230509 96.60 96.60 96.51 96.55 -0.05 100,986 1,095,591 -1,130  
Sep23 230509 96.55 96.55 96.55 96.55 -0.05        
Total Volume and Open Interest 100,986 1,095,591 -1,130  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230509 96.95 96.95 96.87 96.92 -0.03 148,483 759,933 +11,179  
Sep23 230509 96.92 96.92 96.92 96.92 -0.03        
Total Volume and Open Interest 148,483 759,933 +11,179  
Gold(CMX) Weekly Monthly
Jun23 230509 2028.4 2045.1 2026.4 2042.9 +9.7 182,213 341,145 -17,486 Hover/Click
Aug23 230509 2048.4 2064.4 2046.1 2062.4 +9.6 60,811 123,107 +22,502 Hover/Click
Oct23 230509 2065.8 2083.0 2065.8 2081.7 +9.7 730 11,146 -242 Hover/Click
Dec23 230509 2084.9 2102.0 2083.7 2100.0 +9.8 3,475 30,686 +234 Hover/Click
Feb24 230509 2107.8 2118.8 2101.8 2117.6 +9.8 411 4,940 +132 Hover/Click
Apr24 230509 2123.9 2133.9 2119.2 2133.9 +9.9 43 1,881 +13 Hover/Click
Jun24 230509 2149.1 2150.2 2148.9 2149.3 +9.9 76 746 +44 Hover/Click
Aug24 230509 2162.9 2162.9 2162.9 2162.9 +9.9 1 66 +1 Hover/Click
Oct24 230509 2175.2 2175.2 2175.2 2175.2 +9.9 0 33 +0 Hover/Click
Dec24 230509 2186.6 2186.6 2186.6 2186.6 +9.9 1 443 +0 Hover/Click
Feb25 230509 2201.9 2201.9 2201.9 2201.9 +9.9       Hover/Click
Total Volume and Open Interest 248,035 515,785 +5,209  
Silver(CMX) Weekly Monthly
May23 230509 2550.0 2571.5 2544.5 2569.8 +6.2 175 747 +47 Hover/Click
Jul23 230509 2579.0 2593.0 2557.0 2589.8 +6.4 34,920 123,021 +62 Hover/Click
Sep23 230509 2600.5 2614.5 2579.5 2611.3 +6.7 1,997 12,637 -170 Hover/Click
Dec23 230509 2633.0 2648.0 2619.5 2645.3 +7.4 972 6,446 +169 Hover/Click
Mar24 230509 2661.0 2679.0 2652.5 2677.7 +6.4 321 1,454 +132 Hover/Click
May24 230509 2697.5 2697.8 2696.0 2697.8 +5.1 58 355 +1 Hover/Click
Jul24 230509 2715.3 2715.3 2715.3 2715.3 +5.1 0 11 +0 Hover/Click
Total Volume and Open Interest 38,598 145,787 +244  
Platinum(NYMEX) Weekly Monthly
Jul23 230509 1083.3 1117.8 1076.0 1116.0 +28.3 16,316 66,774 +1,072 Hover/Click
Oct23 230509 1087.4 1121.1 1081.5 1119.9 +28.0 763 5,044 -57 Hover/Click
Jan24 230509 1091.2 1123.4 1084.2 1122.7 +28.4 74 407 -3 Hover/Click
Apr24 230509 1120.0 1126.2 1120.0 1126.2 +28.7 10 42 +0 Hover/Click
Total Volume and Open Interest 17,163 72,268 +1,012  
Palladium(NYMEX) Weekly Monthly
Jun23 230509 1557.00 1590.50 1533.50 1579.70 +16.30 2,553 9,531 -486 Hover/Click
Sep23 230509 1566.00 1600.00 1550.00 1594.50 +16.80 586 3,795 +200 Hover/Click
Dec23 230509 1571.50 1607.10 1571.50 1607.10 +16.80 28 91 +10 Hover/Click
Total Volume and Open Interest 3,167 13,425 -276  
Copper(CMX) Weekly Monthly
May23 230509 390.95 390.95 387.40 388.90 -2.90 327 2,350 -151 Hover/Click
Jul23 230509 392.40 392.40 388.10 390.15 -2.80 40,069 120,323 -1,161 Hover/Click
Sep23 230509 393.30 393.30 389.30 391.40 -2.70 7,262 28,421 +505 Hover/Click
Dec23 230509 394.35 394.35 390.35 392.60 -2.60 3,894 27,581 +83 Hover/Click
Mar24 230509 395.15 395.15 391.45 393.40 -2.50 835 7,673 +19 Hover/Click
Total Volume and Open Interest 52,738 195,096 -674  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230509 33684 33726 33539 33637 -48 104,597 92,964 +490 Hover/Click
Sep23 230509 33955 33983 33801 33906 -44 203 868 +7 Hover/Click
Dec23 230509 34066 34118 34054 34066 -44 0 31 +0 Hover/Click
Mar24 230509 34233 34233 34233 34233 -56 0 1 +0 Hover/Click
Total Volume and Open Interest 104,800 93,864 +497  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230509 33683 33727 33539 33637 -48 67,639 30,192 -1,002 Hover/Click
Sep23 230509 33947 33993 33805 33906 -44 183 1,250 +8 Hover/Click
Dec23 230509 33995 34181 33995 34066 -44 1 50 +1 Hover/Click
Mar24 230509 34233 34233 34233 34233 -56 0 3 +0 Hover/Click
Total Volume and Open Interest 67,823 31,495 -993  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230509 4150.50 4153.00 4131.00 4134.00 -18.75 1,026,014 2,255,778 +4,946 Hover/Click
Sep23 230509 4188.50 4190.50 4169.25 4172.00 -18.75 1,896 25,546 +941 Hover/Click
Dec23 230509 4212.00 4215.25 4206.00 4208.25 -18.75 72 4,015 +31 Hover/Click
Mar24 230509 4242.25 4242.25 4242.25 4242.25 -18.50 21 390 +21 Hover/Click
Total Volume and Open Interest 1,028,003 2,288,481 +5,939  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230509 4150.50 4153.25 4131.00 4134.00 -18.75 647,107 283,187 -2,458 Hover/Click
Sep23 230509 4191.75 4191.75 4168.75 4172.00 -18.75 7,229 5,066 +120 Hover/Click
Dec23 230509 4207.00 4217.00 4207.00 4208.25 -18.75 4 437 +1 Hover/Click
Mar24 230509 4250.75 4250.75 4242.25 4242.25 -18.50 8 138 +2 Hover/Click
Total Volume and Open Interest 654,348 288,839 -2,335  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230509 13338.50 13347.00 13250.50 13264.75 -87.50 506,054 257,039 -4,448 Hover/Click
Sep23 230509 13489.25 13490.50 13398.75 13411.25 -87.50 591 3,722 -50 Hover/Click
Dec23 230509 13576.00 13576.00 13535.50 13545.25 -87.50 0 205 +0 Hover/Click
Total Volume and Open Interest 506,645 261,087 -4,498  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230509 13336.00 13347.25 13249.25 13264.75 -87.50 673,681 93,398 -2,905 Hover/Click
Sep23 230509 13471.50 13492.50 13397.50 13411.25 -87.50 1,621 3,565 +296 Hover/Click
Dec23 230509 13620.75 13620.75 13540.50 13545.25 -87.50 10 192 +2 Hover/Click
Total Volume and Open Interest 675,312 97,183 -2,607  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230509 2461.60 2462.10 2439.90 2452.50 -9.20 8,603 38,097 -131 Hover/Click
Sep23 230509 2471.20 2471.20 2471.20 2471.20 -9.00       Hover/Click
Dec23 230509 2489.50 2489.50 2489.50 2489.50 -9.10       Hover/Click
Total Volume and Open Interest 8,603 38,097 -131  
Volatility Index(CBOE)
May23 230509 19.05 19.70 18.96 19.42 +0.42 50,960 114,879 -7,680  
Jun23 230509 21.00 21.41 20.95 21.33 +0.38 50,905 150,642 +6,822  
Jul23 230509 22.62 22.93 22.58 22.82 +0.27 14,827 44,294 +422  
Aug23 230509 23.28 23.53 23.20 23.35 +0.10 5,962 28,452 +784  
Total Volume and Open Interest 130,276 392,161 +1,051  
S & P 600(CME)
Jun23 230509 1130.20 1130.20 1130.20 1130.20 -7.00        
Sep23 230509 1138.60 1138.60 1138.60 1138.60 -7.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230509 1761.10 1762.70 1741.40 1755.10 -5.90 135,621 539,642 +775 Hover/Click
Sep23 230509 1778.10 1778.10 1757.80 1771.10 -5.40 84 3,931 +7 Hover/Click
Dec23 230509 1785.60 1788.30 1775.10 1787.90 -5.00 0 82 +5 Hover/Click
Total Volume and Open Interest 135,705 543,655 +787  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230509 1761.40 1762.70 1741.40 1755.10 -5.90 56,306 27,069 +823 Hover/Click
Sep23 230509 1775.00 1777.20 1757.60 1771.10 -5.40 158 456 +25 Hover/Click
Dec23 230509 1787.90 1787.90 1787.90 1787.90 -5.00 0 22 +0 Hover/Click
Total Volume and Open Interest 56,464 27,549 +848  
Nikkei 225(CME)
Jun23 230509 29045 29285 29035 29245 +180 2,563 12,033 -4  
Sep23 230509 29200 29325 29195 29195 +170 2 15 +2  
Total Volume and Open Interest 2,565 12,048 -2  
Nikkei 225(SGX) Weekly Monthly
Jun23 230509 28960 29265 28940 29215 +260 37,100 122,370 +1,091  
Sep23 230509 29160 29160 29160 29160 +260 1 330 +0  
Dec23 230509 28940 28940 28940 28940 +260 0 6,382 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230509 28990 29255 28940 29240 +290 1,841,615 505,088 +25,273  
Sep23 230509 28925 29195 28880 29180 +300 89,626 29,087 -697  
Dec23 230509 28685 28955 28660 28940 +280 5,371 5,386 +171  
Total Volume and Open Interest 2,005,771 628,246 +39,793  
Nikkei 225(JPX)
Jun23 230509 28990 29260 28950 29240 +290 108,990 219,658 -2,028  
Sep23 230509 28930 29190 28880 29180 +300 2,074 16,089 +26  
Dec23 230509 28730 28950 28730 28940 +280 22 30,470 +306  
Total Volume and Open Interest 111,124 305,612 -1,603  
Nikkei 225(CME) Yen
Jun23 230509 29030 29270 29015 29225 +175 16,030 48,091 -678  
Sep23 230509 29065 29185 29065 29155 +175 2 45 -15  
Dec23 230509 28950 28950 28950 28950 +180        
Total Volume and Open Interest 16,032 48,136 -693  
Nikkei 225(CME) e-Mini Yen
Jun23 230509 29120 29225 29120 29225 +175 2 2 +2  
Sep23 230509 29155 29155 29155 29155 +175        
Dec23 230509 28950 28950 28950 28950 +180        
Total Volume and Open Interest 2 2 +2  
CAC 40(EURONEXT) Weekly Monthly
May23 230509 7428.5 7432.5 7355.0 7394.0 -30.0 32,870 244,887 -4,495  
Jun23 230509 7364.5 7364.5 7312.0 7347.5 -30.5 48 3,698 +187  
Jul23 230509 7358.5 7358.5 7358.5 7358.5 -30.0        
Sep23 230509 7398.0 7398.0 7398.0 7398.0 -30.0        
Dec23 230509 7443.0 7443.0 7443.0 7443.0 -30.0        
Mar24 230509 7497.0 7497.0 7497.0 7497.0 -31.5        
Total Volume and Open Interest 32,918 248,586 -4,308  
Hang Seng Index(HKFE) Weekly Monthly
May23 230509 20245 20286 19755 19785 -475 111,410 112,786 +1,631  
Jun23 230509 20172 20200 19700 19719 -476 808 11,870 +238  
Jul23 230509 20081 20081 19607 19607 -473 0 1 +0  
Total Volume and Open Interest 112,395 136,014 +1,864  
DAX(EUREX) Weekly Monthly
Jun23 230509 16034.0 16057.0 15952.0 16014.0 -15.0 43,070 77,035 -6,083  
Sep23 230509 16113.0 16164.0 16113.0 16147.0 -16.0 7 176 -5  
Dec23 230509 16221.0 16288.0 16221.0 16288.0 -15.0 0 17 +0  
Total Volume and Open Interest 43,077 77,228 -6,088  
Mini-DAX(EUREX)
Jun23 230509 16032.0 16057.0 15953.0 16014.0 -15.0 28,466 14,398 -995  
Sep23 230509 16163.0 16164.0 16098.0 16147.0 -16.0 16 86 -3  
Dec23 230509 16288.0 16288.0 16288.0 16288.0 -15.0 0 1 +0  
Total Volume and Open Interest 28,482 14,485 -998  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230509 4337 4341 4293 4307 -25 449,330 3,532,366 -72,737  
Sep23 230509 4365 4365 4322 4332 -26 216 57,203 +168  
Dec23 230509 4359 4359 4359 4359 -24 0 60,135 +0  
Total Volume and Open Interest 449,546 3,652,310 -72,569  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230509 11605 11605 11490 11556 -33 18,834 129,650 -291  
Sep23 230509 11568 11592 11548 11592 -30 0 1,375 -1  
Dec23 230509 11627 11627 11627 11627 -33 0 705 +0  
Total Volume and Open Interest 18,834 131,730 -292  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230509 7787.00 7808.00 7731.50 7748.50 -30.50 82,389 605,410 -3,243  
Sep23 230509 7749.00 7768.00 7749.00 7761.00 -29.00 3 718 +1  
Dec23 230509 7810.00 7810.00 7810.00 7810.00 -29.00 0 94 +0  
Total Volume and Open Interest 109,533 606,222 -3,242  
SPI 200(SFE) Weekly Monthly
Jun23 230509 7272.0 7285.0 7236.0 7256.0 -15.0 45,289 238,460 -3,200  
Sep23 230509 7213.0 7213.0 7213.0 7213.0 -15.0 0 11 +0  
Dec23 230509 7194.0 7194.0 7194.0 7194.0 -15.0 0 450 +0  
Total Volume and Open Interest 45,289 239,844 -3,200  
FTSE MIB(ISE)
Jun23 230509 27210.00 27275.00 26995.00 27156.00 -63.00 10,371 99,510 -2,544  
Sep23 230509 27120.00 27330.00 27085.00 27233.00 -61.00 36 547 +26  
Dec23 230509 27275.00 27275.00 27275.00 27275.00 -59.00 0 4 +0  
Total Volume and Open Interest 10,407 100,061 -2,518  
KOSPI 200(KFE)
Jun23 230509 329.15 329.40 327.70 328.60 -1.40 193,383 320,903 +1,251  
Sep23 230509 330.55 330.85 329.30 330.10 -1.30 461 25,638 +292  
Dec23 230509 331.10 331.10 331.10 331.10 -2.20 32 26,195 -1,835  
Total Volume and Open Interest 193,878 396,725 +371  
GSCI(CME) Weekly Monthly
May23 230509 547.00 548.50 544.65 548.25 -5.85 93 454 -62  
Jun23 230509 549.80 549.80 546.40 549.00 -5.60 85 121 +62  
Jul23 230509 551.50 551.50 551.50 551.50 -0.60        
Total Volume and Open Interest 178 575 +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

Newsflash

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

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