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 Wed May 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230510 1459.75 1459.75 1436.00 1436.50 -15.25 267 482 -175 Hover/Click
Jul23 230510 1414.50 1418.25 1402.50 1404.00 -10.25 88,249 277,305 -141 Hover/Click
Aug23 230510 1347.50 1350.50 1336.00 1336.75 -10.75 9,911 33,919 +234 Hover/Click
Sep23 230510 1275.00 1279.00 1266.75 1267.75 -7.75 5,993 27,586 +737 Hover/Click
Nov23 230510 1255.00 1258.00 1248.25 1250.75 -3.75 39,242 191,125 +3,837 Hover/Click
Jan24 230510 1264.50 1267.75 1258.25 1261.00 -3.50 8,393 28,806 -55 Hover/Click
Mar24 230510 1267.75 1271.75 1262.25 1265.50 -2.50 5,872 27,590 -76 Hover/Click
May24 230510 1274.75 1277.50 1268.25 1271.75 -2.00 2,464 13,087 +628 Hover/Click
Jul24 230510 1278.50 1281.50 1272.25 1276.00 -1.75 1,320 6,357 +243 Hover/Click
Aug24 230510 1264.25 1264.25 1264.25 1264.25 -1.50 14 149 +3 Hover/Click
Sep24 230510 1236.00 1236.00 1236.00 1236.00 -0.50 1 351 -1 Hover/Click
Nov24 230510 1224.00 1227.00 1218.00 1221.50 -1.25 273 7,085 -10 Hover/Click
Jan25 230510 1223.00 1223.00 1223.00 1223.00 -1.25 0 53 +0 Hover/Click
Mar25 230510 1211.75 1211.75 1211.75 1211.75 -1.25 0 2 +0 Hover/Click
Total Volume and Open Interest 162,002 614,942 +5,226  
Soybean Meal(CBOT) Weekly Monthly
May23 230510 415.00 418.90 415.00 417.90 +1.50 329 328 -285 Hover/Click
Jul23 230510 419.50 423.70 416.10 419.50 +0.50 47,038 185,158 +675 Hover/Click
Aug23 230510 414.00 417.30 411.00 413.80 +0.50 9,679 42,445 +767 Hover/Click
Sep23 230510 403.40 406.30 401.20 403.70 +0.80 6,624 45,078 +766 Hover/Click
Oct23 230510 394.50 396.80 392.70 394.80 +0.80 2,833 25,337 -36 Hover/Click
Dec23 230510 393.00 394.80 390.70 392.50 +0.30 20,748 95,226 +746 Hover/Click
Jan24 230510 390.90 392.70 388.70 390.60 +0.60 3,717 27,667 -28 Hover/Click
Mar24 230510 385.90 387.40 383.70 385.80 +1.10 1,620 12,274 +65 Hover/Click
May24 230510 382.50 384.10 380.50 382.50 +1.30 483 5,160 +119 Hover/Click
Jul24 230510 381.60 383.10 379.70 381.70 +1.50 275 3,474 +106 Hover/Click
Total Volume and Open Interest 93,442 444,745 +2,915  
Soybean Oil(CBOT) Weekly Monthly
May23 230510 52.19 52.19 51.85 51.85 -0.87 47 883 -6 Hover/Click
Jul23 230510 53.04 53.20 51.95 52.05 -0.99 66,758 194,714 -2,487 Hover/Click
Aug23 230510 52.75 52.88 51.73 51.83 -0.92 10,891 50,152 +870 Hover/Click
Sep23 230510 52.33 52.45 51.37 51.46 -0.89 9,314 40,522 -55 Hover/Click
Oct23 230510 51.90 51.90 50.93 51.01 -0.85 4,218 24,888 +69 Hover/Click
Dec23 230510 51.55 51.56 50.63 50.74 -0.80 23,004 116,790 +3,536 Hover/Click
Jan24 230510 51.20 51.33 50.47 50.58 -0.75 3,490 18,628 -98 Hover/Click
Mar24 230510 51.00 51.07 50.25 50.38 -0.69 2,285 15,201 +319 Hover/Click
May24 230510 50.89 50.91 50.13 50.25 -0.66 1,795 8,672 -21 Hover/Click
Jul24 230510 50.30 50.60 50.07 50.19 -0.64 1,181 5,463 -47 Hover/Click
Total Volume and Open Interest 123,328 482,731 +2,119  
Canola(WCE) Weekly Monthly
May23 230510 779.7 779.7 779.7 779.7 -7.4 0 392 +0 Hover/Click
Jul23 230510 736.7 748.1 725.9 734.7 -3.4 14,319 129,461 -3,724 Hover/Click
Nov23 230510 712.8 722.7 703.9 711.6 -2.2 11,477 107,957 +2,983 Hover/Click
Jan24 230510 717.7 725.0 709.9 715.8 -1.7 752 11,399 +43 Hover/Click
Mar24 230510 720.9 728.2 713.6 719.0 -1.7 212 4,600 +39 Hover/Click
Total Volume and Open Interest 26,801 254,417 -628  
Corn(CBOT) Weekly Monthly
May23 230510 642.00 649.75 637.25 645.50 +3.25 677 2,361 -533 Hover/Click
Jul23 230510 585.25 596.00 579.00 594.00 +9.25 117,348 540,474 -246 Hover/Click
Sep23 230510 519.00 523.00 512.25 522.75 +3.75 54,194 233,753 +4,730 Hover/Click
Dec23 230510 518.25 521.25 512.25 520.75 +2.50 69,930 356,393 +1,825 Hover/Click
Mar24 230510 529.50 530.75 522.50 530.50 +2.25 9,529 55,118 +1,944 Hover/Click
May24 230510 535.00 536.75 528.75 536.25 +1.50 2,890 19,636 +326 Hover/Click
Jul24 230510 538.00 539.50 532.25 539.25 +0.75 2,178 24,227 +403 Hover/Click
Sep24 230510 511.25 517.50 511.00 516.50 unch 71 4,468 +28 Hover/Click
Dec24 230510 511.00 513.25 505.75 512.75 +1.25 1,137 21,091 +114 Hover/Click
Mar25 230510 517.50 520.25 513.50 520.00 +1.25 3 400 -3 Hover/Click
Total Volume and Open Interest 257,977 1,259,705 +8,590  
Wheat(CBOT) Weekly Monthly
May23 230510 628.25 628.25 621.50 628.25 -2.25 24 27 -75 Hover/Click
Jul23 230510 643.75 647.75 629.75 641.25 -2.25 62,820 214,883 -4,320 Hover/Click
Sep23 230510 655.00 659.25 641.50 652.50 -2.75 23,038 64,162 +1,576 Hover/Click
Dec23 230510 672.25 676.00 658.50 669.00 -3.50 15,630 60,773 +972 Hover/Click
Mar24 230510 686.25 687.50 670.50 680.75 -3.25 4,328 17,659 +741 Hover/Click
May24 230510 693.00 693.75 677.25 686.75 -3.50 1,027 4,524 +32 Hover/Click
Total Volume and Open Interest 108,006 368,597 -1,015  
Wheat(KCBT) Weekly Monthly
May23 230510 932.50 932.50 905.50 905.50 -1.00 5 18 -36 Hover/Click
Jul23 230510 855.00 863.75 837.75 855.25 -1.00 34,443 99,979 -3,482 Hover/Click
Sep23 230510 840.25 848.00 824.00 841.25 -0.50 15,098 36,482 +680 Hover/Click
Dec23 230510 831.50 838.50 817.00 833.25 unch 12,886 34,276 +146 Hover/Click
Mar24 230510 830.00 831.50 811.25 826.25 -1.50 5,056 12,461 +519 Hover/Click
May24 230510 824.75 825.75 806.25 820.00 -2.75 1,431 3,949 +496 Hover/Click
Jul24 230510 794.75 801.00 784.50 796.75 -3.25 469 1,230 +117 Hover/Click
Total Volume and Open Interest 69,406 188,626 -1,556  
Wheat(MGE) Weekly Monthly
May23 230510 835.50 835.50 835.50 835.50 +2.25 119 84 -35 Hover/Click
Jul23 230510 846.00 853.25 835.50 849.50 +1.75 6,578 27,235 -721 Hover/Click
Sep23 230510 850.00 855.50 838.25 852.00 +2.00 2,483 18,912 +398 Hover/Click
Dec23 230510 851.00 857.25 842.00 855.00 +2.50 589 9,262 +49 Hover/Click
Mar24 230510 851.50 859.75 848.00 857.25 +2.50 57 1,394 -4 Hover/Click
May24 230510 851.50 851.50 851.50 851.50 +2.25 2 85 +0 Hover/Click
Total Volume and Open Interest 9,832 57,069 -309  
Oats(CBOT) Weekly Monthly
May23 230510 331.75 331.75 331.75 331.75 +2.75       Hover/Click
Jul23 230510 335.25 340.00 330.75 337.50 +0.25 757 3,341 -302 Hover/Click
Sep23 230510 340.25 341.00 339.75 339.75 +0.50 110 379 +0 Hover/Click
Dec23 230510 347.25 348.50 344.75 347.50 +0.50 189 884 +15 Hover/Click
Total Volume and Open Interest 1,057 4,737 -288  
Rough Rice(CBOT) Weekly Monthly
May23 230510 18.00 18.23 18.00 18.15 +0.14 5 40 +5 Hover/Click
Jul23 230510 18.20 18.33 18.02 18.26 +0.04 605 3,202 -21 Hover/Click
Sep23 230510 15.38 15.39 15.15 15.23 -0.15 190 3,765 +126 Hover/Click
Nov23 230510 15.50 15.50 15.40 15.42 -0.16 0 540 +0 Hover/Click
Total Volume and Open Interest 800 7,582 +110  
Live Cattle(CME) Weekly Monthly
Jun23 230510 163.735 164.550 162.685 163.000 -0.935 28,205 107,946 -8,571 Hover/Click
Aug23 230510 161.380 162.185 160.880 161.185 -0.365 22,325 106,514 +2,171 Hover/Click
Oct23 230510 165.150 165.880 164.750 165.000 -0.330 8,427 46,994 -581 Hover/Click
Dec23 230510 169.800 170.380 169.235 169.500 -0.500 4,662 33,003 -264 Hover/Click
Feb24 230510 174.185 174.535 173.535 173.850 -0.435 1,676 13,043 +294 Hover/Click
Apr24 230510 177.080 177.685 176.830 177.100 -0.350 628 9,727 +114 Hover/Click
Total Volume and Open Interest 66,015 320,937 -6,830  
Feeder Cattle(CME) Weekly Monthly
May23 230510 205.900 205.950 204.880 205.380 -0.555 1,471 6,185 -278 Hover/Click
Aug23 230510 226.200 226.380 224.300 225.150 -0.980 5,752 30,540 -188 Hover/Click
Sep23 230510 229.650 229.900 227.950 228.380 -1.270 2,871 9,696 -23 Hover/Click
Oct23 230510 232.035 232.235 230.500 230.785 -1.215 1,586 4,998 +154 Hover/Click
Nov23 230510 232.935 233.285 231.650 231.900 -1.035 449 3,950 -2 Hover/Click
Jan24 230510 231.550 231.700 230.800 231.200 -0.650 174 2,291 +25 Hover/Click
Mar24 230510 231.700 231.880 231.100 231.350 -0.685 30 389 -4 Hover/Click
Total Volume and Open Interest 12,350 58,101 -308  
Lean Hogs(CME) Weekly Monthly
May23 230510 76.500 76.980 76.430 76.580 +0.300 531 3,751 -194  
Jun23 230510 84.550 85.500 83.900 84.180 -0.220 29,771 78,596 -5,324 Hover/Click
Jul23 230510 86.700 87.280 85.930 85.980 -0.520 21,560 47,193 +3,779 Hover/Click
Aug23 230510 87.330 88.050 86.850 87.150 -0.130 10,259 32,276 +1,321 Hover/Click
Oct23 230510 78.900 79.450 78.250 78.580 -0.300 4,521 33,702 +467 Hover/Click
Dec23 230510 75.850 76.230 75.080 75.350 -0.430 4,376 21,439 +236 Hover/Click
Feb24 230510 80.380 80.580 79.530 79.900 -0.380 1,572 9,736 +100 Hover/Click
Apr24 230510 84.250 84.430 83.580 83.730 -0.400 278 3,667 -25 Hover/Click
Total Volume and Open Interest 72,894 230,794 +365  
Class III Milk(CME) Weekly Monthly
May23 230510 16.40 16.46 16.34 16.46 +0.06 158 5,134 +46 Hover/Click
Jun23 230510 16.88 17.29 16.85 17.19 +0.31 256 6,207 +76 Hover/Click
Jul23 230510 17.70 17.93 17.62 17.87 +0.22 60 3,591 +26 Hover/Click
Aug23 230510 18.45 18.59 18.42 18.54 +0.09 129 1,795 +61 Hover/Click
Sep23 230510 19.04 19.14 19.03 19.06 +0.02 35 1,643 +4 Hover/Click
Oct23 230510 19.33 19.47 19.33 19.40 +0.06 27 1,229 +19 Hover/Click
Nov23 230510 19.34 19.48 19.34 19.36 -0.01 8 1,059 +2 Hover/Click
Dec23 230510 19.05 19.10 19.05 19.07 -0.01 12 896 +12 Hover/Click
Jan24 230510 18.75 18.75 18.74 18.75 unch 2 210 +2 Hover/Click
Feb24 230510 18.64 18.65 18.63 18.64 +0.02 9 213 +9 Hover/Click
Mar24 230510 18.60 18.65 18.59 18.59 +0.04 3 228 +3 Hover/Click
Apr24 230510 18.47 18.51 18.47 18.47 unch 0 77 +0 Hover/Click
May24 230510 18.50 18.50 18.48 18.50 +0.01 0 82 +0 Hover/Click
Total Volume and Open Interest 699 22,483 +260  
Cocoa(ICE) Weekly Monthly
May23 230510 3269 3277 3260 3260 +31 4 394 +0 Hover/Click
Jul23 230510 3000 3042 2990 3026 +27 14,585 132,082 +602 Hover/Click
Sep23 230510 3009 3051 3002 3039 +29 8,657 70,690 +928 Hover/Click
Dec23 230510 2994 3031 2984 3020 +26 2,530 68,066 -369 Hover/Click
Mar24 230510 2948 2982 2941 2972 +19 1,264 35,574 +43 Hover/Click
May24 230510 2919 2955 2919 2950 +17 100 6,524 +2 Hover/Click
Jul24 230510 2920 2941 2920 2931 +16 69 5,168 +15 Hover/Click
Total Volume and Open Interest 27,225 323,079 +1,219  
Coffee "C"(ICE) Weekly Monthly
May23 230510 189.30 189.30 187.45 187.45 -0.55 1 292 -14 Hover/Click
Jul23 230510 186.55 187.85 184.55 185.95 -0.55 15,385 79,503 -1,389 Hover/Click
Sep23 230510 184.20 185.45 182.35 183.70 -0.50 8,025 48,079 +843 Hover/Click
Dec23 230510 182.80 183.40 180.45 181.70 -0.65 5,150 33,698 -4 Hover/Click
Mar24 230510 182.25 183.20 180.30 181.50 -0.75 1,762 15,728 +281 Hover/Click
May24 230510 182.25 183.45 181.20 181.85 -0.80 219 7,522 -34 Hover/Click
Total Volume and Open Interest 30,870 194,413 -245  
Orange Juice(ICE) Weekly Monthly
May23 230510 266.50 266.50 266.50 266.50 +0.20 3 7 -1 Hover/Click
Jul23 230510 248.05 255.70 245.00 247.65 +0.20 654 7,897 -101 Hover/Click
Sep23 230510 242.90 247.05 238.00 241.65 -1.10 96 523 +67 Hover/Click
Nov23 230510 240.25 241.75 234.85 236.50 -1.30 16 459 +5 Hover/Click
Jan24 230510 234.50 234.50 230.90 231.00 -1.20 1 34 +0 Hover/Click
Mar24 230510 221.80 221.80 221.80 221.80 -2.55 0 1 +0 Hover/Click
Total Volume and Open Interest 770 8,924 -30  
Sugar #11(ICE) Weekly Monthly
Jul23 230510 26.17 26.74 26.01 26.66 +0.47 43,639 397,599 -1,748 Hover/Click
Oct23 230510 25.80 26.37 25.65 26.30 +0.46 27,995 238,438 +2,596 Hover/Click
Mar24 230510 25.40 25.94 25.25 25.88 +0.43 11,093 142,577 +1,053 Hover/Click
May24 230510 23.69 24.12 23.50 24.08 +0.35 2,876 52,813 -342 Hover/Click
Jul24 230510 22.65 23.00 22.40 22.97 +0.33 2,250 48,399 -248 Hover/Click
Oct24 230510 21.76 22.14 21.55 22.11 +0.34 1,405 34,306 +486 Hover/Click
Mar25 230510 21.19 21.66 21.05 21.62 +0.37 565 21,003 +183 Hover/Click
May25 230510 19.90 20.45 19.80 20.42 +0.45 221 6,081 -128 Hover/Click
Total Volume and Open Interest 90,493 951,357 +2,097  
London Cocoa(LCE) Weekly Monthly
May23 230510 2233 2247 2220 2241 +11 1,768 11,416 -1,645 Hover/Click
Jul23 230510 2250 2263 2237 2257 +13 8,937 83,884 +936 Hover/Click
Sep23 230510 2238 2254 2227 2248 +14 5,125 51,743 -47 Hover/Click
Dec23 230510 2185 2203 2179 2198 +13 4,866 57,873 -373 Hover/Click
Mar24 230510 2126 2141 2118 2136 +11 3,727 65,711 +752 Hover/Click
May24 230510 2107 2127 2107 2122 +11 1,728 14,919 +179 Hover/Click
Jul24 230510 2099 2112 2099 2110 +11 242 7,996 +75 Hover/Click
Total Volume and Open Interest 26,614 302,731 -137  
London Sugar(LCE) Weekly Monthly
Aug23 230510 710.30 720.30 706.10 718.20 +9.10 3,694 37,171 +62 Hover/Click
Oct23 230510 700.30 710.70 696.90 708.80 +8.50 1,695 18,076 -242 Hover/Click
Dec23 230510 691.00 700.70 687.40 699.40 +8.50 1,042 11,353 +9 Hover/Click
Mar24 230510 682.30 690.80 677.70 689.80 +7.80 404 7,097 -18 Hover/Click
May24 230510 661.60 671.80 657.00 670.90 +9.00 267 3,068 +54 Hover/Click
Total Volume and Open Interest 7,361 79,813 -98  
Cotton(ICE) Weekly Monthly
Jul23 230510 80.96 81.60 80.20 80.76 -0.23 16,344 86,827 -632 Hover/Click
Oct23 230510 82.00 82.18 81.24 81.24 -0.35 0 23 +0 Hover/Click
Dec23 230510 80.94 81.61 80.36 80.76 -0.25 8,822 67,211 +783 Hover/Click
Mar24 230510 81.07 81.70 80.50 80.81 -0.31 1,992 9,885 +224 Hover/Click
May24 230510 81.04 81.67 80.54 80.83 -0.28 283 4,054 +4 Hover/Click
Jul24 230510 81.17 81.59 80.52 80.82 -0.23 110 2,474 +38 Hover/Click
Total Volume and Open Interest 27,637 177,177 +460  
Lumber(CME) Weekly Monthly
May23 230510 345.0 355.0 342.6 348.9 +4.9 49 155 -36  
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 230510 73.58 73.89 71.80 72.56 -1.15 290,076 279,508 -16,072 Hover/Click
Jul23 230510 73.48 73.81 71.78 72.52 -1.10 125,428 279,052 +2,106 Hover/Click
Aug23 230510 73.25 73.57 71.62 72.35 -1.04 79,329 183,812 +1,631 Hover/Click
Sep23 230510 72.86 73.19 71.30 72.02 -1.00 48,302 129,692 -2,511 Hover/Click
Oct23 230510 72.43 72.75 70.94 71.62 -0.97 23,394 162,467 +344 Hover/Click
Nov23 230510 71.59 72.27 70.64 71.21 -0.95 15,116 62,096 +1,608 Hover/Click
Dec23 230510 71.60 71.90 70.14 70.83 -0.92 55,202 224,538 +4,583 Hover/Click
Jan24 230510 71.23 71.41 69.98 70.47 -0.88 3,196 30,936 +198 Hover/Click
Feb24 230510 70.23 70.97 69.64 70.12 -0.85 2,226 25,378 +447 Hover/Click
Mar24 230510 69.86 70.62 69.16 69.82 -0.79 6,798 37,576 +708 Hover/Click
Apr24 230510 69.75 70.11 69.44 69.52 -0.77 936 22,570 +355 Hover/Click
May24 230510 69.56 70.04 68.94 69.27 -0.74 733 16,309 +36 Hover/Click
Jun24 230510 69.60 69.85 68.43 69.05 -0.70 14,614 94,993 +109 Hover/Click
Jul24 230510 68.78 68.78 68.41 68.78 -0.67 193 13,011 -2 Hover/Click
Aug24 230510 68.50 68.50 68.45 68.50 -0.66 497 11,333 +45 Hover/Click
Sep24 230510 68.24 68.24 67.88 68.24 -0.64 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 230510 73.575 73.900 71.825 72.550 -1.150 11,738 4,684 +198  
Jul23 230510 73.400 73.800 71.775 72.525 -1.100 683 998 +1  
Aug23 230510 73.250 73.525 71.650 72.350 -1.050 514 784 +445  
Sep23 230510 72.600 73.175 71.325 72.025 -1.000 25 92 +1  
Oct23 230510 72.575 72.575 70.950 71.625 -0.975 1 17 -1  
Nov23 230510 71.275 71.900 70.900 71.200 -0.950 4 15 +0  
Dec23 230510 71.550 71.875 70.150 70.825 -0.925 31 423 -13  
Jan24 230510 70.475 70.475 70.300 70.475 -0.875 1 14 +0  
Feb24 230510 70.750 71.100 69.900 70.125 -0.850 6 16 +2  
Mar24 230510 69.825 69.825 69.825 69.825 -0.775 0 7 +0  
Total Volume and Open Interest 13,004 7,148 +632  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230510 239.48 240.80 236.44 239.34 +0.32 38,534 72,239 -3,336 Hover/Click
Jul23 230510 239.44 240.52 236.51 238.88 -0.31 22,318 46,654 +2,676 Hover/Click
Aug23 230510 240.36 240.69 236.96 239.13 -0.61 9,493 18,815 -419 Hover/Click
Sep23 230510 241.05 241.35 237.74 239.75 -0.80 6,595 29,227 -326 Hover/Click
Oct23 230510 240.08 242.02 238.37 240.28 -0.92 4,718 22,030 -86 Hover/Click
Nov23 230510 239.99 241.94 238.47 240.32 -0.95 4,337 13,666 -178 Hover/Click
Dec23 230510 240.16 241.60 238.06 239.95 -0.94 9,531 35,887 +521 Hover/Click
Jan24 230510 239.33 241.56 238.14 240.00 -0.94 1,798 10,130 -24 Hover/Click
Feb24 230510 239.76 241.10 237.92 239.67 -1.01 1,258 3,666 -71 Hover/Click
Mar24 230510 238.00 240.09 236.99 238.65 -1.10 1,863 6,655 +182 Hover/Click
Apr24 230510 235.48 237.13 235.48 236.88 -1.15 1,157 3,631 -145 Hover/Click
May24 230510 234.96 236.10 233.95 235.82 -1.18 965 2,277 -93 Hover/Click
Jun24 230510 234.74 236.34 233.19 235.01 -1.17 3,571 11,136 +1,000 Hover/Click
Jul24 230510 233.89 234.64 232.45 234.64 -1.17 193 814 +24 Hover/Click
Total Volume and Open Interest 107,508 291,029 -81  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230510 247.85 251.23 245.76 249.49 +1.50 53,032 84,688 -5,335 Hover/Click
Jul23 230510 243.62 246.50 241.47 244.75 +0.83 42,036 72,597 +2,508 Hover/Click
Aug23 230510 239.76 241.68 237.23 239.95 +0.12 17,117 28,816 +1,662 Hover/Click
Sep23 230510 235.12 236.61 232.68 234.96 -0.42 12,694 37,261 -1,048 Hover/Click
Oct23 230510 219.67 220.01 216.52 218.37 -1.20 7,064 24,499 +379 Hover/Click
Nov23 230510 213.90 214.96 211.70 213.37 -1.29 4,693 16,664 +768 Hover/Click
Dec23 230510 211.20 211.68 208.17 210.04 -1.27 5,866 22,125 +476 Hover/Click
Jan24 230510 210.16 210.28 207.54 208.97 -1.21 1,478 12,139 +215 Hover/Click
Feb24 230510 209.13 209.19 207.70 208.90 -1.12 530 1,868 +38 Hover/Click
Mar24 230510 208.38 209.58 208.30 209.58 -1.00 404 2,060 +77 Hover/Click
Total Volume and Open Interest 145,711 308,079 -130  
e-miNY RBOB Gasoline(NYM)
Jun23 230510 249.50 249.50 249.49 249.49 +1.50 0 2 +0  
Jul23 230510 244.75 244.75 244.75 244.75 +0.83 0 2 +0  
Aug23 230510 239.95 239.95 239.95 239.95 +0.12        
Sep23 230510 234.96 234.96 234.96 234.96 -0.42        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230510 2.262 2.265 2.160 2.191 -0.076 125,345 198,244 -12,312 Hover/Click
Jul23 230510 2.415 2.415 2.315 2.336 -0.091 91,216 290,380 +1,309 Hover/Click
Aug23 230510 2.498 2.498 2.401 2.419 -0.092 30,397 81,074 +2,770 Hover/Click
Sep23 230510 2.493 2.493 2.397 2.415 -0.090 30,523 141,140 +1,886 Hover/Click
Oct23 230510 2.592 2.592 2.508 2.520 -0.088 25,525 110,644 +1,211 Hover/Click
Nov23 230510 3.022 3.022 2.956 2.974 -0.077 10,801 55,294 +1,658 Hover/Click
Dec23 230510 3.522 3.522 3.455 3.470 -0.071 3,658 41,369 +124 Hover/Click
Jan24 230510 3.764 3.764 3.704 3.719 -0.069 10,810 81,227 -264 Hover/Click
Feb24 230510 3.675 3.676 3.619 3.635 -0.065 4,833 27,591 -707 Hover/Click
Mar24 230510 3.347 3.350 3.299 3.323 -0.058 7,784 49,247 +401 Hover/Click
Apr24 230510 3.039 3.039 2.978 3.004 -0.067 7,358 53,313 +8 Hover/Click
May24 230510 3.030 3.030 2.971 2.998 -0.065 2,203 24,248 +274 Hover/Click
Jun24 230510 3.153 3.166 3.128 3.147 -0.061 1,190 9,397 +47 Hover/Click
Jul24 230510 3.315 3.315 3.250 3.288 -0.058 691 7,251 -123 Hover/Click
Aug24 230510 3.354 3.354 3.300 3.329 -0.056 731 8,485 +64 Hover/Click
Sep24 230510 3.300 3.308 3.281 3.293 -0.056 529 7,521 +30 Hover/Click
Total Volume and Open Interest 358,629 1,353,365 -2,836  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230510 77.36 77.60 75.68 76.41 -1.03 185,745 465,447 -17,850 Hover/Click
Aug23 230510 77.21 77.40 75.54 76.27 -1.00 102,669 340,415 +10,670 Hover/Click
Sep23 230510 76.77 77.09 75.27 75.99 -0.97 76,766 232,894 +7,070 Hover/Click
Oct23 230510 76.40 76.70 74.93 75.65 -0.94 31,719 131,070 +3,307 Hover/Click
Nov23 230510 76.13 76.34 74.62 75.33 -0.90 22,035 104,138 +771 Hover/Click
Dec23 230510 75.67 75.97 74.29 75.00 -0.88 66,001 268,325 +1,091 Hover/Click
Jan24 230510 74.95 75.55 73.99 74.69 -0.84 8,049 51,752 +400 Hover/Click
Feb24 230510 75.00 75.27 73.72 74.39 -0.81 4,803 57,746 +931 Hover/Click
Mar24 230510 74.72 74.97 73.44 74.13 -0.78 6,293 55,449 +841 Hover/Click
Apr24 230510 74.23 74.69 73.19 73.87 -0.75 1,108 20,516 -154 Hover/Click
May24 230510 74.12 74.37 73.00 73.63 -0.72 1,203 17,599 +29 Hover/Click
Jun24 230510 73.95 74.18 72.77 73.42 -0.70 15,232 84,838 +2,157 Hover/Click
Jul24 230510 73.19 73.19 73.19 73.19 -0.67 841 15,167 +158 Hover/Click
Aug24 230510 72.97 72.97 72.97 72.97 -0.65 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 230510 695.00 698.00 684.00 694.75 +19.50 19,746 27,261 -8,361 Hover/Click
Jun23 230510 693.75 696.00 683.25 692.75 +18.50 62,677 140,349 -1,654 Hover/Click
Jul23 230510 693.50 694.75 683.00 692.00 +17.25 32,125 78,908 +4,155 Hover/Click
Aug23 230510 694.75 695.75 684.25 693.00 +16.50 14,024 41,179 +432 Hover/Click
Sep23 230510 696.75 697.75 686.50 694.75 +16.00 12,136 48,731 +1,073 Hover/Click
Oct23 230510 699.25 700.25 689.00 697.00 +15.50 9,038 42,788 +404 Hover/Click
Nov23 230510 693.50 697.50 687.00 694.75 +15.00 4,893 29,322 +337 Hover/Click
Dec23 230510 692.00 693.25 682.50 690.00 +14.50 17,004 80,894 +362 Hover/Click
Jan24 230510 687.50 691.50 682.00 688.75 +13.75 2,450 18,861 +540 Hover/Click
Feb24 230510 687.25 689.75 681.00 687.50 +13.50 604 11,374 +65 Hover/Click
Total Volume and Open Interest 181,345 613,619 -2,014  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230510 73.60 73.88 71.83 72.56 -1.15 21,294 70,495 -2,767 Hover/Click
Jul23 230510 73.52 73.80 71.81 72.52 -1.10 33,919 67,928 +564 Hover/Click
Aug23 230510 73.09 73.54 71.71 72.35 -1.04 30,061 37,127 -439 Hover/Click
Sep23 230510 72.72 73.13 71.50 72.02 -1.00 20,737 48,268 +359 Hover/Click
Oct23 230510 71.96 72.51 71.16 71.62 -0.97 9,429 21,212 +120 Hover/Click
Nov23 230510 71.68 72.06 70.89 71.21 -0.95 2,523 10,050 -251 Hover/Click
Dec23 230510 71.44 71.65 70.42 70.83 -0.92 8,244 77,233 +576 Hover/Click
Jan24 230510 71.19 71.20 70.27 70.47 -0.88 256 8,425 -28 Hover/Click
Feb24 230510 70.81 70.81 70.12 70.12 -0.85 107 5,623 -27 Hover/Click
Mar24 230510 70.46 70.46 69.82 69.82 -0.79 535 8,429 +98 Hover/Click
Apr24 230510 70.14 70.14 69.52 69.52 -0.77 79 3,407 -17 Hover/Click
May24 230510 69.27 69.27 69.27 69.27 -0.74 98 2,185 -62 Hover/Click
Jun24 230510 69.28 69.28 69.05 69.05 -0.70 2,621 23,602 +716 Hover/Click
Jul24 230510 68.78 68.78 68.78 68.78 -0.67 14 2,583 -8 Hover/Click
Aug24 230510 68.50 68.50 68.50 68.50 -0.66 1 1,460 +1 Hover/Click
Sep24 230510 68.24 68.24 68.24 68.24 -0.64 87 4,405 -26 Hover/Click
Total Volume and Open Interest 131,978 464,180 -1,144  
US Dollar Index(ICE) Weekly Monthly
Jun23 230510 101.415 101.605 101.000 101.270 -0.130 7,546 32,185 -47 Hover/Click
Sep23 230510 101.065 101.225 100.695 100.945 -0.135 23 897 +1 Hover/Click
Dec23 230510 100.715 100.750 100.715 100.750 -0.140 0 9 +0 Hover/Click
Total Volume and Open Interest 7,569 33,091 -46  
Australian Dollar(CME) Weekly Monthly
Jun23 230510 67.72 68.28 67.50 67.81 +0.06 86,197 167,324 -6,423 Hover/Click
Sep23 230510 68.00 68.50 67.78 68.03 +0.06 79 680 -1 Hover/Click
Dec23 230510 68.20 68.58 67.97 68.20 +0.05 1 96 +0 Hover/Click
Total Volume and Open Interest 86,288 169,044 -6,426  
British Pound(CME) Weekly Monthly
Jun23 230510 126.32 126.92 126.15 126.34 -0.01 54,419 226,838 +4,356 Hover/Click
Sep23 230510 126.57 127.05 126.30 126.49 -0.01 46 2,899 -6 Hover/Click
Dec23 230510 126.49 126.93 126.34 126.49 -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 230510 74.78 75.06 74.61 74.79 -0.03 93,738 156,188 -7,772 Hover/Click
Sep23 230510 74.91 75.18 74.75 74.93 -0.03 246 2,881 +7 Hover/Click
Dec23 230510 75.10 75.18 74.86 75.02 -0.03 21 1,363 +4 Hover/Click
Mar24 230510 75.07 75.23 74.92 75.07 -0.04 60 125 -32 Hover/Click
Total Volume and Open Interest 94,079 161,085 -7,792  
Japanese Yen(CME) Weekly Monthly
Jun23 230510 74.41 75.02 74.27 74.94 +0.50 106,361 184,584 +60 Hover/Click
Sep23 230510 75.42 76.05 75.31 75.98 +0.50 278 2,224 +4 Hover/Click
Dec23 230510 76.90 77.05 76.34 76.99 +0.50 0 214 +0 Hover/Click
Total Volume and Open Interest 106,686 190,368 +51  
Swiss Franc(CME) Weekly Monthly
Jun23 230510 112.82 113.27 112.52 112.92 +0.03 15,830 42,757 +305 Hover/Click
Sep23 230510 113.98 114.35 113.64 114.01 +0.01 185 459 -53 Hover/Click
Dec23 230510 115.02 115.07 114.66 115.02 -0.01 4 147 +4 Hover/Click
Total Volume and Open Interest 16,020 43,371 +257  
EuroFX(CME) Weekly Monthly
Jun23 230510 109.85 110.32 109.67 110.02 +0.10 124,521 775,301 +3,466 Hover/Click
Sep23 230510 110.36 110.82 110.18 110.52 +0.09 1,327 12,713 +62 Hover/Click
Dec23 230510 110.65 111.17 110.60 110.89 +0.07 208 3,068 +41 Hover/Click
Total Volume and Open Interest 126,248 795,573 +3,512  
Mexican Peso(CME) Weekly Monthly
Jun23 230510 558.25 565.50 558.13 564.63 +6.38 41,377 248,629 -6,012 Hover/Click
Sep23 230510 552.25 555.25 552.25 554.50 +6.25 25 740 +5 Hover/Click
Total Volume and Open Interest 41,434 249,399 -6,011  
Brazilian Real(CME) Weekly Monthly
Jun23 230510 199.20 201.60 199.20 200.95 +1.75 4,516 49,455 -236 Hover/Click
Jul23 230510 198.55 200.40 198.55 199.85 +1.75 56 134 +15  
Aug23 230510 198.85 198.85 198.85 198.85 +1.80        
Sep23 230510 197.75 197.75 197.75 197.75 +1.80 0 2 +0 Hover/Click
Total Volume and Open Interest 4,572 49,591 -221  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230510 129~230 130~290 129~190 130~220 +1~000 217,752 1,175,885 +2,616 Hover/Click
Sep23 230510 130~000 131~020 129~290 130~290 +1~000 1,740 4,973 +1,244 Hover/Click
Dec23 230510 131~020 131~020 131~020 131~020 +1~000 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 230510 115~055 115~310 115~025 115~290 +0~230 972,862 4,434,088 +16,385 Hover/Click
Sep23 230510 116~000 116~255 115~290 116~240 +0~235 17,483 47,546 +10,370 Hover/Click
Dec23 230510 117~055 117~055 117~055 117~055 +0~235       Hover/Click
Total Volume and Open Interest 990,345 4,481,634 +26,755  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230510 109~286 110~170 109~252 110~152 +0~180 826,677 4,998,339 +23,948 Hover/Click
Sep23 230510 110~180 111~050 110~132 111~032 +0~182 37,280 83,936 +15,074 Hover/Click
Dec23 230510 111~192 111~192 111~192 111~192 +0~182       Hover/Click
Total Volume and Open Interest 863,957 5,082,275 +39,022  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230510 103~042 103~135 103~020 103~120 +0~072 393,813 2,930,300 +59,190 Hover/Click
Sep23 230510 103~250 104~040 103~236 104~024 +0~080 5,263 10,345 +4,648 Hover/Click
Dec23 230510 104~204 104~204 104~204 104~204 +0~080       Hover/Click
Total Volume and Open Interest 399,076 2,940,645 +63,838  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230510 95.270 95.300 95.260 95.290 +0.005 27,364 186,528 +0  
Sep23 230510 95.110 95.160 95.085 95.145 +0.020 35,720 143,523 +0  
Dec23 230510 95.190 95.260 95.155 95.240 +0.030 29,945 125,314 +0  
Mar24 230510 95.405 95.490 95.365 95.465 +0.035 21,864 103,687 +0  
Jun24 230510 95.660 95.750 95.615 95.720 +0.030 16,630 109,203 +0  
Sep24 230510 95.855 95.945 95.805 95.910 +0.025 20,663 87,002 +0  
Dec24 230510 95.970 96.050 95.915 96.020 +0.025 20,392 107,428 +0  
Mar25 230510 96.025 96.115 95.980 96.085 +0.035 14,303 63,027 +0  
Jun25 230510 96.075 96.165 96.035 96.140 +0.045 8,693 44,525 +0  
Sep25 230510 96.120 96.215 96.090 96.190 +0.055 7,264 36,059 +0  
Dec25 230510 96.160 96.255 96.135 96.235 +0.060 7,883 40,664 +0  
Mar26 230510 96.195 96.290 96.175 96.275 +0.065 6,838 41,930 +0  
Jun26 230510 96.220 96.315 96.200 96.300 +0.060 3,728 14,883 +0  
Sep26 230510 96.255 96.340 96.230 96.330 +0.060 3,123 15,482 +0  
Dec26 230510 96.285 96.370 96.270 96.365 +0.060 3,747 17,022 +0  
Mar27 230510 96.310 96.405 96.305 96.400 +0.055 3,922 17,826 +0  
Jun27 230510 96.335 96.425 96.335 96.425 +0.055 2,318 7,661 +0  
Sep27 230510 96.355 96.445 96.355 96.440 +0.050 1,054 3,027 +0  
Total Volume and Open Interest 244,517 1,320,436 +0  
Ultra T-Bond(CBOT)
Jun23 230510 137~30 139~05 137~24 138~28 +1~05 135,397 1,460,942 -1,350  
Sep23 230510 138~13 139~18 138~07 139~10 +1~05 161 683 +140  
Dec23 230510 139~10 139~10 139~10 139~10 +1~05        
Total Volume and Open Interest 135,558 1,461,625 -1,210  
Ultra 10-Yr T-Note(CBOT)
Jun23 230510 120~260 121~220 120~230 121~190 +0~255 201,229 1,661,485 +5,757  
Sep23 230510 122~065 122~225 121~240 122~200 +0~265 10 78 +0  
Dec23 230510 122~130 122~130 122~130 122~130 +0~265        
Total Volume and Open Interest 201,239 1,661,563 +5,757  
30 Day Federal Funds(CBOT)
May23 230510 94.950 94.952 94.950 94.952 +0.003 33,717 400,677 +3,632  
Jun23 230510 94.905 94.940 94.890 94.935 +0.025 22,080 199,160 +4,204  
Jul23 230510 94.905 94.960 94.885 94.955 +0.050 73,201 262,902 -7,051  
Aug23 230510 94.985 95.060 94.950 95.040 +0.060 76,488 251,147 -15,687  
Sep23 230510 95.025 95.115 95.000 95.100 +0.070 13,790 34,990 -1,296  
Oct23 230510 95.125 95.230 95.090 95.210 +0.080 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 230510 148.41 148.59 148.41 148.59 +0.17 1,828 17,223 +254 Hover/Click
Sep23 230510 147.80 147.80 147.80 147.80 +0.17 0 30 +0 Hover/Click
Dec23 230510 147.70 147.70 147.70 147.70 +0.17       Hover/Click
Total Volume and Open Interest 1,828 17,253 +254  
Euro-Buxl(EUREX)
Jun23 230510 136.80 138.44 136.02 138.10 +1.18 30,963 204,123 -5,730  
Sep23 230510 136.10 137.84 135.90 137.80 +1.14 7 16 +2  
Dec23 230510 137.14 137.14 137.14 137.14 +1.18 0 2 +0  
Total Volume and Open Interest 30,970 204,141 -5,728  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230510 135.23 136.15 134.99 135.96 +0.56 321,624 1,153,849 -60,797 Hover/Click
Sep23 230510 134.31 135.26 134.31 135.25 +0.56 155 1,323 +144 Hover/Click
Dec23 230510 134.76 134.76 134.76 134.76 +0.56 0 10 +0 Hover/Click
Total Volume and Open Interest 321,779 1,155,182 -60,653  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230510 118.09 118.59 117.93 118.41 +0.24 263,192 1,337,239 -63,940 Hover/Click
Sep23 230510 117.72 117.72 117.72 117.72 +0.24 0 647 +0 Hover/Click
Dec23 230510 119.48 119.48 119.48 119.48 +0.24       Hover/Click
Total Volume and Open Interest 263,192 1,337,886 -63,940  
Euro-Schatz(EUREX)
Jun23 230510 105.75 105.94 105.71 105.86 +0.08 329,367 1,674,018 -37,983  
Sep23 230510 106.10 106.10 106.08 106.08 +0.10 886 901 +886  
Dec23 230510 105.86 105.86 105.86 105.86 +0.08        
Total Volume and Open Interest 330,253 1,674,919 -37,097  
3-Mth Euribor(EUREX)
Jun23 230510 96.470 96.480 96.470 96.480 +0.005 0 70 +0  
Sep23 230510 96.290 96.300 96.290 96.300 +0.010 0 69 +0  
Dec23 230510 96.410 96.425 96.410 96.425 +0.025 0 27 +0  
Total Volume and Open Interest 0 416 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230510 100~04 100~25 99~31 100~23 +0~12 215,140 474,772 +937 Hover/Click
Sep23 230510 100~17 100~17 100~17 100~17 +0~12 10 38 +0 Hover/Click
Total Volume and Open Interest 215,150 474,810 +937  
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 230510 96.465 96.485 96.460 96.475 +0.005 87,447 504,480 +11,211  
Sep23 230510 96.275 96.320 96.260 96.295 +0.010 68,242 585,152 -6,049  
Dec23 230510 96.375 96.450 96.360 96.420 +0.025 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 230510 96.12 96.12 96.10 96.12 unch 23,636 208,861 +252  
Sep23 230510 96.13 96.15 96.11 96.13 unch 11,906 142,461 -1,048  
Dec23 230510 96.20 96.21 96.18 96.19 -0.01 11,679 164,416 -2,273  
Mar24 230510 96.32 96.35 96.30 96.32 unch 8,715 117,251 -994  
Jun24 230510 96.45 96.47 96.41 96.44 -0.01 8,608 102,227 -2,595  
Sep24 230510 96.56 96.60 96.52 96.55 -0.02 4,223 82,348 -1,337  
Dec24 230510 96.66 96.68 96.62 96.64 -0.02 2,702 50,366 -854  
Mar25 230510 96.73 96.76 96.70 96.71 -0.02 1,858 34,795 +86  
Jun25 230510 96.79 96.79 96.76 96.76 -0.03 34 2,008 -18  
Sep25 230510 96.80 96.80 96.80 96.80 -0.02 1 358 +0  
Total Volume and Open Interest 73,375 905,521 -8,782  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230510 96.55 96.58 96.52 96.55 unch 100,986 1,095,591 -1,130  
Sep23 230510 96.55 96.55 96.55 96.55 unch        
Total Volume and Open Interest 100,986 1,095,591 -1,130  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230510 96.91 96.94 96.87 96.89 -0.03 148,483 759,933 +11,179  
Sep23 230510 96.89 96.89 96.89 96.89 -0.03        
Total Volume and Open Interest 148,483 759,933 +11,179  
Gold(CMX) Weekly Monthly
Jun23 230510 2041.6 2056.0 2028.3 2037.1 -5.8 182,213 341,145 -17,486 Hover/Click
Aug23 230510 2061.5 2075.3 2047.9 2056.5 -5.9 60,811 123,107 +22,502 Hover/Click
Oct23 230510 2080.6 2094.4 2067.9 2075.9 -5.8 730 11,146 -242 Hover/Click
Dec23 230510 2100.0 2112.4 2085.8 2094.3 -5.7 3,475 30,686 +234 Hover/Click
Feb24 230510 2117.1 2129.1 2104.5 2112.0 -5.6 411 4,940 +132 Hover/Click
Apr24 230510 2130.2 2130.2 2127.7 2128.4 -5.5 43 1,881 +13 Hover/Click
Jun24 230510 2143.1 2144.5 2143.0 2144.2 -5.1 76 746 +44 Hover/Click
Aug24 230510 2157.6 2157.6 2157.6 2157.6 -5.3 1 66 +1 Hover/Click
Oct24 230510 2169.9 2169.9 2169.9 2169.9 -5.3 0 33 +0 Hover/Click
Dec24 230510 2181.3 2181.3 2181.3 2181.3 -5.3 1 443 +0 Hover/Click
Feb25 230510 2196.6 2196.6 2196.6 2196.6 -5.3       Hover/Click
Total Volume and Open Interest 248,035 515,785 +5,209  
Silver(CMX) Weekly Monthly
May23 230510 2558.0 2597.5 2537.0 2546.1 -23.7 175 747 +47 Hover/Click
Jul23 230510 2584.0 2620.0 2545.5 2565.8 -24.0 34,920 123,021 +62 Hover/Click
Sep23 230510 2606.5 2642.0 2568.5 2587.5 -23.8 1,997 12,637 -170 Hover/Click
Dec23 230510 2645.5 2673.0 2608.5 2621.6 -23.7 972 6,446 +169 Hover/Click
Mar24 230510 2680.0 2698.5 2641.5 2653.6 -24.1 321 1,454 +132 Hover/Click
May24 230510 2670.5 2672.4 2669.5 2672.4 -25.4 58 355 +1 Hover/Click
Jul24 230510 2689.9 2689.9 2689.9 2689.9 -25.4 0 11 +0 Hover/Click
Total Volume and Open Interest 38,598 145,787 +244  
Platinum(NYMEX) Weekly Monthly
Jul23 230510 1114.9 1137.9 1110.0 1119.1 +3.1 16,316 66,774 +1,072 Hover/Click
Oct23 230510 1120.3 1140.2 1114.5 1123.1 +3.2 763 5,044 -57 Hover/Click
Jan24 230510 1125.5 1138.0 1118.0 1126.3 +3.6 74 407 -3 Hover/Click
Apr24 230510 1129.7 1129.7 1129.7 1129.7 +3.5 10 42 +0 Hover/Click
Total Volume and Open Interest 17,163 72,268 +1,012  
Palladium(NYMEX) Weekly Monthly
Jun23 230510 1576.50 1625.00 1561.00 1605.10 +25.40 2,553 9,531 -486 Hover/Click
Sep23 230510 1584.50 1633.00 1583.50 1618.00 +23.50 586 3,795 +200 Hover/Click
Dec23 230510 1602.00 1637.50 1592.00 1631.50 +24.40 28 91 +10 Hover/Click
Total Volume and Open Interest 3,167 13,425 -276  
Copper(CMX) Weekly Monthly
May23 230510 384.90 387.35 381.80 382.80 -6.10 327 2,350 -151 Hover/Click
Jul23 230510 390.35 391.85 382.85 384.10 -6.05 40,069 120,323 -1,161 Hover/Click
Sep23 230510 391.55 393.00 384.30 385.45 -5.95 7,262 28,421 +505 Hover/Click
Dec23 230510 392.40 393.00 385.60 386.75 -5.85 3,894 27,581 +83 Hover/Click
Mar24 230510 392.60 393.80 386.80 387.70 -5.70 835 7,673 +19 Hover/Click
Total Volume and Open Interest 52,738 195,096 -674  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230510 33630 33854 33297 33602 -35 104,597 92,964 +490 Hover/Click
Sep23 230510 33905 34114 33565 33867 -39 203 868 +7 Hover/Click
Dec23 230510 33820 34250 33814 34027 -39 0 31 +0 Hover/Click
Mar24 230510 34202 34327 34164 34202 -31 0 1 +0 Hover/Click
Total Volume and Open Interest 104,800 93,864 +497  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230510 4133.00 4173.25 4112.25 4152.00 +18.00 1,026,014 2,255,778 +4,946 Hover/Click
Sep23 230510 4175.75 4211.00 4150.00 4190.00 +18.00 1,896 25,546 +941 Hover/Click
Dec23 230510 4210.75 4245.25 4185.75 4225.50 +17.25 72 4,015 +31 Hover/Click
Mar24 230510 4269.75 4273.75 4223.00 4259.25 +17.00 21 390 +21 Hover/Click
Total Volume and Open Interest 1,028,003 2,288,481 +5,939  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230510 0.00 0.00 0.00 0.00 unch 506,054 257,039 -4,448 Hover/Click
Sep23 230510 0.00 0.00 0.00 0.00 unch 591 3,722 -50 Hover/Click
Dec23 230510 0.00 0.00 0.00 0.00 unch 0 205 +0 Hover/Click
Total Volume and Open Interest 506,645 261,087 -4,498  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230510 2454.00 2491.20 2430.70 2456.50 +4.00 8,603 38,097 -131 Hover/Click
Sep23 230510 2475.20 2490.60 2470.60 2475.20 +4.00       Hover/Click
Dec23 230510 2493.50 2493.50 2493.50 2493.50 +4.00       Hover/Click
Total Volume and Open Interest 8,603 38,097 -131  
Volatility Index(CBOE)
May23 230510 19.45 19.88 18.30 18.85 -0.57 50,960 114,879 -7,680  
Jun23 230510 21.40 21.65 20.50 20.75 -0.58 50,905 150,642 +6,822  
Jul23 230510 22.85 23.05 22.15 22.30 -0.52 14,827 44,294 +422  
Aug23 230510 23.40 23.65 22.87 23.01 -0.34 5,962 28,452 +784  
Total Volume and Open Interest 130,276 392,161 +1,051  
S & P 600(CME)
Jun23 230510 1134.00 1134.00 1134.00 1134.00 +3.80        
Sep23 230510 1142.50 1142.50 1142.50 1142.50 +3.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230510 1755.20 1786.80 1747.00 1764.90 +9.80 135,621 539,642 +775 Hover/Click
Sep23 230510 1774.00 1802.00 1763.30 1780.40 +9.30 84 3,931 +7 Hover/Click
Dec23 230510 1794.80 1812.00 1778.30 1797.30 +9.40 0 82 +5 Hover/Click
Total Volume and Open Interest 135,705 543,655 +787  
Nikkei 225(CME)
Jun23 230510 29210 29260 28910 29065 -180 2,563 12,033 -4  
Sep23 230510 29205 29210 28930 29030 -165 2 15 +2  
Total Volume and Open Interest 2,565 12,048 -2  
Nikkei 225(SGX) Weekly Monthly
Jun23 230510 29215 29270 29070 29145 -70 37,100 122,370 +1,091  
Sep23 230510 29100 29160 29090 29090 -70 1 330 +0  
Dec23 230510 28870 28870 28870 28870 -70 0 6,382 +0  
Total Volume and Open Interest 37,551 138,916 +1,541  
Nikkei 225 Mini(JPX)
Jun23 230510 29220 29270 29065 29140 -100 1,841,615 505,088 +25,273  
Sep23 230510 29160 29210 29010 29080 -100 89,626 29,087 -697  
Dec23 230510 28940 28970 28775 28850 -90 5,371 5,386 +171  
Total Volume and Open Interest 2,005,771 628,246 +39,793  
Nikkei 225(JPX)
Jun23 230510 29220 29280 29070 29140 -100 108,990 219,658 -2,028  
Sep23 230510 29140 29200 29000 29080 -100 2,074 16,089 +26  
Dec23 230510 28920 28920 28780 28850 -90 22 30,470 +306  
Total Volume and Open Interest 111,124 305,612 -1,603  
Nikkei 225(CME) Yen
Jun23 230510 29205 29240 28895 29055 -170 16,030 48,091 -678  
Sep23 230510 29050 29145 28845 28985 -170 2 45 -15  
Dec23 230510 28780 28780 28780 28780 -170        
Total Volume and Open Interest 16,032 48,136 -693  
Nikkei 225(CME) e-Mini Yen
Jun23 230510 29055 29055 29055 29055 -170 2 2 +2  
Sep23 230510 28985 28985 28985 28985 -170        
Dec23 230510 28780 28780 28780 28780 -170        
Total Volume and Open Interest 2 2 +2  
CAC 40(EURONEXT) Weekly Monthly
May23 230510 7392.0 7414.0 7314.0 7358.0 -36.0 32,870 244,887 -4,495  
Jun23 230510 7349.5 7358.5 7273.5 7311.5 -36.0 48 3,698 +187  
Jul23 230510 7322.5 7322.5 7322.5 7322.5 -36.0        
Sep23 230510 7362.0 7362.0 7362.0 7362.0 -36.0        
Dec23 230510 7407.0 7407.0 7407.0 7407.0 -36.0        
Mar24 230510 7461.0 7461.0 7461.0 7461.0 -36.0        
Total Volume and Open Interest 32,918 248,586 -4,308  
Hang Seng Index(HKFE) Weekly Monthly
May23 230510 19782 19871 19626 19699 -86 111,410 112,786 +1,631  
Jun23 230510 19726 19826 19566 19642 -77 808 11,870 +238  
Jul23 230510 19522 19522 19522 19522 -85 0 1 +0  
Total Volume and Open Interest 112,395 136,014 +1,864  
DAX(EUREX) Weekly Monthly
Jun23 230510 16033.0 16062.0 15891.0 15955.0 -59.0 43,070 77,035 -6,083  
Sep23 230510 16175.0 16175.0 16066.0 16088.0 -59.0 7 176 -5  
Dec23 230510 16228.0 16228.0 16228.0 16228.0 -60.0 0 17 +0  
Total Volume and Open Interest 43,077 77,228 -6,088  
Mini-DAX(EUREX)
Jun23 230510 16033.0 16062.0 15891.0 15955.0 -59.0 28,466 14,398 -995  
Sep23 230510 16135.0 16174.0 16048.0 16088.0 -59.0 16 86 -3  
Dec23 230510 16228.0 16228.0 16228.0 16228.0 -60.0 0 1 +0  
Total Volume and Open Interest 28,482 14,485 -998  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230510 4315 4321 4269 4289 -18 449,330 3,532,366 -72,737  
Sep23 230510 4330 4344 4297 4315 -17 216 57,203 +168  
Dec23 230510 4350 4350 4340 4340 -19 0 60,135 +0  
Total Volume and Open Interest 449,546 3,652,310 -72,569  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230510 11571 11576 11421 11443 -113 18,834 129,650 -291  
Sep23 230510 11546 11546 11463 11478 -114 0 1,375 -1  
Dec23 230510 11592 11592 11513 11513 -114 0 705 +0  
Total Volume and Open Interest 18,834 131,730 -292  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230510 7758.50 7776.00 7702.50 7736.00 -12.50 109,494 605,410 -3,243  
Sep23 230510 7717.00 7748.50 7717.00 7748.50 -12.50 24 718 +1  
Dec23 230510 7797.50 7797.50 7797.50 7797.50 -12.50 15 94 +0  
Total Volume and Open Interest 109,533 606,222 -3,242  
SPI 200(SFE) Weekly Monthly
Jun23 230510 7253.0 7264.0 7227.0 7262.0 +6.0 45,289 238,460 -3,200  
Sep23 230510 7219.0 7219.0 7219.0 7219.0 +6.0 0 11 +0  
Dec23 230510 7200.0 7200.0 7200.0 7200.0 +6.0 0 450 +0  
Total Volume and Open Interest 45,289 239,844 -3,200  
FTSE MIB(ISE)
Jun23 230510 27160.00 27265.00 26900.00 27055.00 -101.00 10,371 99,510 -2,544  
Sep23 230510 27340.00 27340.00 27055.00 27132.00 -101.00 36 547 +26  
Dec23 230510 27174.00 27174.00 27174.00 27174.00 -101.00 0 4 +0  
Total Volume and Open Interest 10,407 100,061 -2,518  
KOSPI 200(KFE)
Jun23 230510 328.60 328.65 325.45 326.50 -2.10 193,383 320,903 +1,251  
Sep23 230510 329.70 330.10 327.00 327.95 -2.15 461 25,638 +292  
Dec23 230510 330.65 330.65 328.70 328.70 -2.40 32 26,195 -1,835  
Total Volume and Open Interest 193,878 396,725 +371  
GSCI(CME) Weekly Monthly
May23 230510 549.00 554.20 548.05 548.50 +0.25 93 454 -62  
Jun23 230510 549.00 552.85 549.00 549.00 unch 85 121 +62  
Jul23 230510 546.50 546.50 546.50 546.50 -5.00        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy