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 -15.25 327 235 -247 Hover/Click
Jul23 230510 1414.50 1418.25 1402.50 1404.00 -10.25 102,276 271,867 -5,438 Hover/Click
Aug23 230510 1347.50 1350.50 1336.00 1336.75 -10.75 10,315 34,706 +787 Hover/Click
Sep23 230510 1275.00 1279.00 1266.75 1267.75 -7.75 7,686 28,033 +447 Hover/Click
Nov23 230510 1255.00 1258.00 1248.25 1250.75 -3.75 51,715 197,293 +6,168 Hover/Click
Jan24 230510 1264.50 1267.75 1258.25 1261.00 -3.50 8,106 29,375 +569 Hover/Click
Mar24 230510 1267.75 1271.75 1262.25 1265.50 -2.50 7,718 28,778 +1,188 Hover/Click
May24 230510 1274.75 1277.50 1268.25 1271.75 -2.00 2,254 13,268 +181 Hover/Click
Jul24 230510 1278.50 1281.50 1272.25 1276.00 -1.75 945 6,434 +77 Hover/Click
Aug24 230510 1264.25 1264.25 1264.25 1264.25 -1.50 6 154 +5 Hover/Click
Sep24 230510 1236.00 1236.00 1236.00 1236.00 -0.50 35 352 +1 Hover/Click
Nov24 230510 1224.00 1227.00 1218.00 1221.50 -1.25 460 7,140 +55 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 191,856 618,744 +3,802  
Soybean Meal(CBOT) Weekly Monthly
May23 230510 415.00 418.90 415.00 417.90 +1.50 219 165 -163 Hover/Click
Jul23 230510 419.50 423.70 416.10 419.50 +0.50 59,844 182,679 -2,479 Hover/Click
Aug23 230510 414.00 417.30 411.00 413.80 +0.50 12,547 44,341 +1,896 Hover/Click
Sep23 230510 403.40 406.30 401.20 403.70 +0.80 8,753 47,018 +1,940 Hover/Click
Oct23 230510 394.50 396.80 392.70 394.80 +0.80 3,339 25,599 +262 Hover/Click
Dec23 230510 393.00 394.80 390.70 392.50 +0.30 25,808 98,738 +3,512 Hover/Click
Jan24 230510 390.90 392.70 388.70 390.60 +0.60 3,444 27,742 +75 Hover/Click
Mar24 230510 385.90 387.40 383.70 385.80 +1.10 2,104 12,865 +591 Hover/Click
May24 230510 382.50 384.10 380.50 382.50 +1.30 374 5,183 +23 Hover/Click
Jul24 230510 381.60 383.10 379.70 381.70 +1.50 332 3,604 +130 Hover/Click
Total Volume and Open Interest 116,855 450,584 +5,839  
Soybean Oil(CBOT) Weekly Monthly
May23 230510 52.19 52.19 51.85 51.85 -0.87 50 657 -226 Hover/Click
Jul23 230510 53.04 53.20 51.95 52.05 -0.99 65,880 192,132 -2,582 Hover/Click
Aug23 230510 52.75 52.88 51.73 51.83 -0.92 12,868 51,096 +944 Hover/Click
Sep23 230510 52.33 52.45 51.37 51.46 -0.89 11,188 40,388 -134 Hover/Click
Oct23 230510 51.90 51.90 50.93 51.01 -0.85 5,766 25,259 +371 Hover/Click
Dec23 230510 51.55 51.56 50.63 50.74 -0.80 24,511 119,161 +2,371 Hover/Click
Jan24 230510 51.20 51.33 50.47 50.58 -0.75 3,318 18,864 +236 Hover/Click
Mar24 230510 51.00 51.07 50.25 50.38 -0.69 2,387 14,633 -568 Hover/Click
May24 230510 50.89 50.91 50.13 50.25 -0.66 598 8,599 -73 Hover/Click
Jul24 230510 50.30 50.60 50.07 50.19 -0.64 536 5,491 +28 Hover/Click
Total Volume and Open Interest 127,469 483,102 +371  
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 12,840 129,885 +424 Hover/Click
Nov23 230510 712.8 722.7 703.9 711.6 -2.2 12,609 109,124 +1,167 Hover/Click
Jan24 230510 717.7 725.0 709.9 715.8 -1.7 1,163 11,911 +512 Hover/Click
Mar24 230510 720.9 728.2 713.6 719.0 -1.7 296 4,633 +33 Hover/Click
May24 230510 718.2 726.6 717.0 718.1 -2.7 21 299 +5 Hover/Click
Total Volume and Open Interest 26,934 256,563 +2,146  
Corn(CBOT) Weekly Monthly
May23 230510 642.00 649.75 637.25 645.50 +3.25 1,588 1,390 -971 Hover/Click
Jul23 230510 585.25 596.00 579.00 594.00 +9.25 163,762 542,381 +1,907 Hover/Click
Sep23 230510 519.00 523.00 512.25 522.75 +3.75 77,803 240,696 +6,943 Hover/Click
Dec23 230510 518.25 521.25 512.25 520.75 +2.50 87,204 356,928 +535 Hover/Click
Mar24 230510 529.50 530.75 522.50 530.50 +2.25 8,452 55,424 +306 Hover/Click
May24 230510 535.00 536.75 528.75 536.25 +1.50 3,489 19,756 +120 Hover/Click
Jul24 230510 538.00 539.50 532.25 539.25 +0.75 2,863 24,964 +737 Hover/Click
Sep24 230510 511.25 517.50 511.00 516.50 unch 450 4,587 +119 Hover/Click
Dec24 230510 511.00 513.25 505.75 512.75 +1.25 1,732 21,535 +444 Hover/Click
Mar25 230510 517.50 520.25 513.50 520.00 +1.25 51 417 +17 Hover/Click
Total Volume and Open Interest 347,447 1,269,874 +10,169  
Wheat(CBOT) Weekly Monthly
May23 230510 628.25 628.25 621.50 628.25 -2.25 8 15 -12 Hover/Click
Jul23 230510 643.75 647.75 629.75 641.25 -2.25 59,773 213,610 -1,273 Hover/Click
Sep23 230510 655.00 659.25 641.50 652.50 -2.75 21,122 64,721 +559 Hover/Click
Dec23 230510 672.25 676.00 658.50 669.00 -3.50 16,144 59,949 -824 Hover/Click
Mar24 230510 686.25 687.50 670.50 680.75 -3.25 7,928 17,525 -134 Hover/Click
May24 230510 693.00 693.75 677.25 686.75 -3.50 1,611 4,416 -108 Hover/Click
Total Volume and Open Interest 108,693 367,130 -1,467  
Wheat(KCBT) Weekly Monthly
May23 230510 932.50 932.50 905.50 905.50 -1.00 1 18 +0 Hover/Click
Jul23 230510 855.00 863.75 837.75 855.25 -1.00 35,272 97,188 -2,791 Hover/Click
Sep23 230510 840.25 848.00 824.00 841.25 -0.50 14,632 38,471 +1,989 Hover/Click
Dec23 230510 831.50 838.50 817.00 833.25 unch 12,457 34,205 -71 Hover/Click
Mar24 230510 830.00 831.50 811.25 826.25 -1.50 6,054 12,024 -437 Hover/Click
May24 230510 824.75 825.75 806.25 820.00 -2.75 2,204 4,075 +126 Hover/Click
Jul24 230510 794.75 801.00 784.50 796.75 -3.25 408 1,311 +81 Hover/Click
Total Volume and Open Interest 71,170 187,551 -1,075  
Wheat(MGE) Weekly Monthly
May23 230510 835.50 835.50 835.50 835.50 +2.25 0 28 -56 Hover/Click
Jul23 230510 846.00 853.25 835.50 849.50 +1.75 4,478 26,577 -658 Hover/Click
Sep23 230510 850.00 855.50 838.25 852.00 +2.00 1,854 19,076 +164 Hover/Click
Dec23 230510 851.00 857.25 842.00 855.00 +2.50 1,254 9,028 -234 Hover/Click
Mar24 230510 851.50 859.75 848.00 857.25 +2.50 44 1,405 +11 Hover/Click
May24 230510 851.50 851.50 851.50 851.50 +2.25 3 85 +0 Hover/Click
Total Volume and Open Interest 7,633 56,296 -773  
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 +0.25 431 3,198 -143 Hover/Click
Sep23 230510 340.25 341.00 339.75 339.75 +0.50 30 397 +18 Hover/Click
Dec23 230510 347.25 348.50 344.75 347.50 +0.50 61 849 -35 Hover/Click
Total Volume and Open Interest 522 4,577 -160  
Rough Rice(CBOT) Weekly Monthly
May23 230510 18.00 18.23 18.00 18.15 +0.14 0 40 +0 Hover/Click
Jul23 230510 18.20 18.33 18.02 18.26 +0.04 765 3,330 +128 Hover/Click
Sep23 230510 15.38 15.39 15.15 15.23 -0.15 253 3,875 +110 Hover/Click
Nov23 230510 15.50 15.50 15.40 15.42 -0.16 5 540 +0 Hover/Click
Total Volume and Open Interest 1,024 7,820 +238  
Live Cattle(CME) Weekly Monthly
Jun23 230510 163.735 164.550 162.685 163.000 -0.935 45,242 97,926 -10,020 Hover/Click
Aug23 230510 161.380 162.185 160.880 161.185 -0.365 37,276 112,569 +6,055 Hover/Click
Oct23 230510 165.150 165.880 164.750 165.000 -0.330 13,566 47,630 +636 Hover/Click
Dec23 230510 169.800 170.380 169.235 169.500 -0.500 7,167 32,803 -200 Hover/Click
Feb24 230510 174.185 174.535 173.535 173.850 -0.435 2,472 13,217 +174 Hover/Click
Apr24 230510 177.080 177.685 176.830 177.100 -0.350 822 9,830 +103 Hover/Click
Total Volume and Open Interest 106,697 317,715 -3,222  
Feeder Cattle(CME) Weekly Monthly
May23 230510 205.900 205.950 204.880 205.380 -0.555 1,650 5,907 -278 Hover/Click
Aug23 230510 226.200 226.380 224.300 225.150 -0.980 7,005 30,639 +99 Hover/Click
Sep23 230510 229.650 229.900 227.950 228.380 -1.270 3,592 9,490 -206 Hover/Click
Oct23 230510 232.035 232.235 230.500 230.785 -1.215 2,283 5,575 +577 Hover/Click
Nov23 230510 232.935 233.285 231.650 231.900 -1.035 736 4,135 +185 Hover/Click
Jan24 230510 231.550 231.700 230.800 231.200 -0.650 298 2,309 +18 Hover/Click
Mar24 230510 231.700 231.880 231.100 231.350 -0.685 152 412 +23 Hover/Click
Total Volume and Open Interest 15,725 58,521 +420  
Lean Hogs(CME) Weekly Monthly
May23 230510 76.500 76.980 76.430 76.580 +0.300 584 3,741 -10  
Jun23 230510 84.550 85.500 83.900 84.180 -0.220 30,141 71,337 -7,259 Hover/Click
Jul23 230510 86.700 87.280 85.930 85.980 -0.520 21,848 49,760 +2,567 Hover/Click
Aug23 230510 87.330 88.050 86.850 87.150 -0.130 13,096 34,625 +2,349 Hover/Click
Oct23 230510 78.900 79.450 78.250 78.580 -0.300 6,363 34,432 +730 Hover/Click
Dec23 230510 75.850 76.230 75.080 75.350 -0.430 4,322 22,075 +636 Hover/Click
Feb24 230510 80.380 80.580 79.530 79.900 -0.380 1,671 9,959 +223 Hover/Click
Apr24 230510 84.250 84.430 83.580 83.730 -0.400 250 3,660 -7 Hover/Click
Total Volume and Open Interest 78,318 230,026 -768  
Class III Milk(CME) Weekly Monthly
May23 230510 16.40 16.46 16.34 16.46 +0.06 228 5,199 +65 Hover/Click
Jun23 230510 16.88 17.29 16.85 17.19 +0.31 480 6,342 +135 Hover/Click
Jul23 230510 17.70 17.93 17.62 17.87 +0.22 132 3,558 -33 Hover/Click
Aug23 230510 18.45 18.59 18.42 18.54 +0.09 22 1,802 +7 Hover/Click
Sep23 230510 19.04 19.14 19.03 19.06 +0.02 69 1,669 +26 Hover/Click
Oct23 230510 19.33 19.47 19.33 19.40 +0.06 74 1,266 +37 Hover/Click
Nov23 230510 19.34 19.48 19.34 19.36 -0.01 56 1,092 +33 Hover/Click
Dec23 230510 19.05 19.10 19.05 19.07 -0.01 24 916 +20 Hover/Click
Jan24 230510 18.75 18.75 18.74 18.75 unch 2 210 +0 Hover/Click
Feb24 230510 18.64 18.65 18.63 18.64 +0.02 0 213 +0 Hover/Click
Mar24 230510 18.60 18.65 18.59 18.59 +0.04 3 231 +3 Hover/Click
Apr24 230510 18.47 18.51 18.47 18.47 unch 3 79 +2 Hover/Click
May24 230510 18.50 18.50 18.48 18.50 +0.01 2 84 +2 Hover/Click
Total Volume and Open Interest 1,115 22,798 +315  
Cocoa(ICE) Weekly Monthly
May23 230510 3269 3277 3260 3260 +31 10 390 -4 Hover/Click
Jul23 230510 3000 3042 2990 3026 +27 27,421 134,162 +2,080 Hover/Click
Sep23 230510 3009 3051 3002 3039 +29 16,111 71,435 +745 Hover/Click
Dec23 230510 2994 3031 2984 3020 +26 6,434 68,670 +604 Hover/Click
Mar24 230510 2948 2982 2941 2972 +19 4,409 36,042 +468 Hover/Click
May24 230510 2919 2955 2919 2950 +17 757 6,830 +306 Hover/Click
Jul24 230510 2920 2941 2920 2931 +16 226 5,137 -31 Hover/Click
Total Volume and Open Interest 55,407 327,241 +4,162  
Coffee "C"(ICE) Weekly Monthly
May23 230510 189.30 189.30 187.45 187.45 -0.55 17 292 +0 Hover/Click
Jul23 230510 186.55 187.85 184.55 185.95 -0.55 14,560 78,208 -1,295 Hover/Click
Sep23 230510 184.20 185.45 182.35 183.70 -0.50 7,976 48,181 +102 Hover/Click
Dec23 230510 182.80 183.40 180.45 181.70 -0.65 4,436 33,334 -364 Hover/Click
Mar24 230510 182.25 183.20 180.30 181.50 -0.75 1,372 16,019 +291 Hover/Click
May24 230510 182.25 183.45 181.20 181.85 -0.80 308 7,491 -31 Hover/Click
Total Volume and Open Interest 29,989 193,553 -860  
Orange Juice(ICE) Weekly Monthly
May23 230510 266.50 266.50 266.50 266.50 +0.20 5 7 +0 Hover/Click
Jul23 230510 248.05 255.70 245.00 247.65 +0.20 1,648 7,379 -518 Hover/Click
Sep23 230510 242.90 247.05 238.00 241.65 -1.10 204 645 +122 Hover/Click
Nov23 230510 240.25 241.75 234.85 236.50 -1.30 68 494 +35 Hover/Click
Jan24 230510 234.50 234.50 230.90 231.00 -1.20 8 34 +0 Hover/Click
Mar24 230510 221.80 221.80 221.80 221.80 -2.55 1 1 +0 Hover/Click
Total Volume and Open Interest 1,935 8,563 -361  
Sugar #11(ICE) Weekly Monthly
Jul23 230510 26.17 26.74 26.01 26.66 +0.47 57,865 396,375 -1,224 Hover/Click
Oct23 230510 25.80 26.37 25.65 26.30 +0.46 34,706 242,665 +4,227 Hover/Click
Mar24 230510 25.40 25.94 25.25 25.88 +0.43 13,665 143,540 +963 Hover/Click
May24 230510 23.69 24.12 23.50 24.08 +0.35 6,105 52,948 +135 Hover/Click
Jul24 230510 22.65 23.00 22.40 22.97 +0.33 4,631 49,051 +652 Hover/Click
Oct24 230510 21.76 22.14 21.55 22.11 +0.34 2,997 34,220 -86 Hover/Click
Mar25 230510 21.19 21.66 21.05 21.62 +0.37 1,067 21,222 +219 Hover/Click
May25 230510 19.90 20.45 19.80 20.42 +0.45 361 5,992 -89 Hover/Click
Jul25 230510 19.06 19.65 18.96 19.62 +0.51 372 5,515 -153 Hover/Click
Total Volume and Open Interest 122,392 955,975 +4,618  
London Cocoa(LCE) Weekly Monthly
May23 230510 2233 2247 2220 2241 +11 3,654 9,476 -1,940 Hover/Click
Jul23 230510 2250 2263 2237 2257 +13 13,609 85,718 +1,834 Hover/Click
Sep23 230510 2238 2254 2227 2248 +14 11,398 52,145 +402 Hover/Click
Dec23 230510 2185 2203 2179 2198 +13 7,803 58,637 +764 Hover/Click
Mar24 230510 2126 2141 2118 2136 +11 5,693 67,236 +1,525 Hover/Click
May24 230510 2107 2127 2107 2122 +11 632 15,094 +175 Hover/Click
Jul24 230510 2099 2112 2099 2110 +11 230 8,072 +76 Hover/Click
Total Volume and Open Interest 43,111 305,526 +2,795  
London Sugar(LCE) Weekly Monthly
Aug23 230510 710.30 720.30 706.10 718.20 +9.10 3,731 36,881 -290 Hover/Click
Oct23 230510 700.30 710.70 696.90 708.80 +8.50 2,580 18,081 +5 Hover/Click
Dec23 230510 691.00 700.70 687.40 699.40 +8.50 944 11,391 +38 Hover/Click
Mar24 230510 682.30 690.80 677.70 689.80 +7.80 398 7,045 -52 Hover/Click
May24 230510 661.60 671.80 657.00 670.90 +9.00 234 3,218 +150 Hover/Click
Total Volume and Open Interest 8,155 79,724 -89  
Cotton(ICE) Weekly Monthly
Jul23 230510 80.96 81.60 80.20 80.76 -0.23 21,699 85,478 -1,349 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 11,540 67,368 +157 Hover/Click
Mar24 230510 81.07 81.70 80.50 80.81 -0.31 2,016 10,119 +234 Hover/Click
May24 230510 81.04 81.67 80.54 80.83 -0.28 434 4,083 +29 Hover/Click
Jul24 230510 81.17 81.59 80.52 80.82 -0.23 195 2,565 +91 Hover/Click
Total Volume and Open Interest 36,030 176,354 -823  
Crude Oil(NYM) Weekly Monthly
Jun23 230510 73.58 73.89 71.80 72.56 -1.15 317,493 258,790 -20,718 Hover/Click
Jul23 230510 73.48 73.81 71.78 72.52 -1.10 135,285 293,106 +14,054 Hover/Click
Aug23 230510 73.25 73.57 71.62 72.35 -1.04 71,488 185,446 +1,634 Hover/Click
Sep23 230510 72.86 73.19 71.30 72.02 -1.00 64,095 131,502 +1,810 Hover/Click
Oct23 230510 72.43 72.75 70.94 71.62 -0.97 26,850 166,487 +4,020 Hover/Click
Nov23 230510 71.59 72.27 70.64 71.21 -0.95 13,023 62,831 +735 Hover/Click
Dec23 230510 71.60 71.90 70.14 70.83 -0.92 62,762 225,250 +712 Hover/Click
Jan24 230510 71.23 71.41 69.98 70.47 -0.88 3,550 31,185 +249 Hover/Click
Feb24 230510 70.23 70.97 69.64 70.12 -0.85 1,669 25,470 +92 Hover/Click
Mar24 230510 69.86 70.62 69.16 69.82 -0.79 9,399 38,212 +636 Hover/Click
Apr24 230510 69.75 70.11 69.44 69.52 -0.77 986 22,894 +324 Hover/Click
May24 230510 69.56 70.04 68.94 69.27 -0.74 1,203 16,274 -35 Hover/Click
Jun24 230510 69.60 69.85 68.43 69.05 -0.70 18,491 95,793 +800 Hover/Click
Jul24 230510 68.78 68.78 68.41 68.78 -0.67 532 13,214 +203 Hover/Click
Aug24 230510 68.50 68.50 68.45 68.50 -0.66 182 11,286 -47 Hover/Click
Sep24 230510 68.23 68.23 67.88 68.23 -0.65 1,204 35,133 +109 Hover/Click
Total Volume and Open Interest 757,951 1,885,886 +5,375  
e-miNY Crude Oil(NYM)
Jun23 230510 73.575 73.900 71.825 72.550 -1.150 13,872 4,455 -229  
Jul23 230510 73.400 73.800 71.775 72.525 -1.100 773 1,007 +9  
Aug23 230510 73.250 73.525 71.650 72.350 -1.050 64 795 +11  
Sep23 230510 72.600 73.175 71.325 72.025 -1.000 60 96 +4  
Oct23 230510 72.575 72.575 70.950 71.625 -0.975 9 17 +0  
Nov23 230510 71.275 71.900 70.900 71.200 -0.950 4 16 +1  
Dec23 230510 71.550 71.875 70.150 70.825 -0.925 38 419 -4  
Jan24 230510 70.475 70.475 70.300 70.475 -0.875 2 15 +1  
Feb24 230510 70.750 71.100 69.900 70.125 -0.850 0 16 +0  
Mar24 230510 69.825 69.825 69.825 69.825 -0.775 2 7 +0  
Total Volume and Open Interest 14,830 6,935 -213  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230510 239.48 240.80 236.44 239.34 +0.32 34,707 70,242 -1,997 Hover/Click
Jul23 230510 239.44 240.52 236.51 238.88 -0.31 24,159 48,949 +2,295 Hover/Click
Aug23 230510 240.36 240.69 236.96 239.13 -0.61 9,563 19,758 +943 Hover/Click
Sep23 230510 241.05 241.35 237.74 239.75 -0.80 7,938 29,930 +703 Hover/Click
Oct23 230510 240.08 242.02 238.37 240.28 -0.92 4,148 22,467 +437 Hover/Click
Nov23 230510 239.99 241.94 238.47 240.32 -0.95 4,279 14,171 +505 Hover/Click
Dec23 230510 240.16 241.60 238.06 239.95 -0.94 7,561 35,847 -40 Hover/Click
Jan24 230510 239.33 241.56 238.14 240.00 -0.94 1,807 10,284 +154 Hover/Click
Feb24 230510 239.76 241.10 237.92 239.67 -1.01 522 3,614 -52 Hover/Click
Mar24 230510 238.00 240.09 236.99 238.65 -1.10 876 6,566 -89 Hover/Click
Apr24 230510 235.48 237.13 235.48 236.88 -1.15 536 3,625 -6 Hover/Click
May24 230510 234.96 236.10 233.95 235.82 -1.18 490 2,233 -44 Hover/Click
Jun24 230510 234.74 236.34 233.19 235.01 -1.17 1,240 11,381 +245 Hover/Click
Jul24 230510 233.89 234.64 232.45 234.64 -1.17 27 819 +5 Hover/Click
Total Volume and Open Interest 98,383 294,110 +3,081  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230510 247.85 251.23 245.76 249.49 +1.50 55,212 82,487 -2,201 Hover/Click
Jul23 230510 243.62 246.50 241.47 244.75 +0.83 51,064 76,424 +3,827 Hover/Click
Aug23 230510 239.76 241.68 237.23 239.95 +0.12 23,685 31,359 +2,543 Hover/Click
Sep23 230510 235.12 236.61 232.68 234.96 -0.42 19,232 36,683 -578 Hover/Click
Oct23 230510 219.67 220.01 216.52 218.37 -1.20 9,132 24,805 +306 Hover/Click
Nov23 230510 213.90 214.96 211.70 213.37 -1.29 4,671 17,493 +829 Hover/Click
Dec23 230510 211.20 211.68 208.17 210.04 -1.27 5,845 21,877 -248 Hover/Click
Jan24 230510 210.16 210.28 207.54 208.97 -1.21 1,253 12,362 +223 Hover/Click
Feb24 230510 209.13 209.19 207.70 208.90 -1.12 486 1,876 +8 Hover/Click
Mar24 230510 208.38 209.58 208.30 209.58 -1.00 439 1,975 -85 Hover/Click
Total Volume and Open Interest 173,516 313,117 +5,038  
e-miNY RBOB Gasoline(NYM)
Jun23 230510 249.50 249.50 249.49 249.49 +1.50 1 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 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230510 2.262 2.265 2.160 2.191 -0.076 134,534 181,169 -17,075 Hover/Click
Jul23 230510 2.415 2.415 2.315 2.336 -0.091 94,176 299,846 +9,466 Hover/Click
Aug23 230510 2.498 2.498 2.401 2.419 -0.092 32,671 83,711 +2,637 Hover/Click
Sep23 230510 2.493 2.493 2.397 2.415 -0.090 32,990 146,253 +5,113 Hover/Click
Oct23 230510 2.592 2.592 2.508 2.520 -0.088 25,509 112,226 +1,582 Hover/Click
Nov23 230510 3.022 3.022 2.956 2.974 -0.077 14,525 55,972 +678 Hover/Click
Dec23 230510 3.522 3.522 3.455 3.470 -0.071 5,989 42,441 +1,072 Hover/Click
Jan24 230510 3.764 3.764 3.704 3.719 -0.069 12,085 80,269 -958 Hover/Click
Feb24 230510 3.675 3.676 3.619 3.635 -0.065 6,496 26,976 -615 Hover/Click
Mar24 230510 3.347 3.350 3.299 3.323 -0.058 10,098 48,893 -354 Hover/Click
Apr24 230510 3.039 3.039 2.978 3.004 -0.067 12,126 52,947 -366 Hover/Click
May24 230510 3.030 3.030 2.971 2.998 -0.065 4,011 24,121 -127 Hover/Click
Jun24 230510 3.153 3.166 3.128 3.147 -0.061 2,245 9,812 +415 Hover/Click
Jul24 230510 3.315 3.315 3.250 3.288 -0.058 1,396 7,046 -205 Hover/Click
Aug24 230510 3.354 3.354 3.300 3.329 -0.056 913 8,425 -60 Hover/Click
Sep24 230510 3.300 3.308 3.281 3.293 -0.056 771 7,785 +264 Hover/Click
Total Volume and Open Interest 398,775 1,357,306 +3,941  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230510 77.36 77.60 75.68 76.41 -1.03 283,410 447,714 -17,733 Hover/Click
Aug23 230510 77.21 77.40 75.54 76.27 -1.00 175,309 340,970 +555 Hover/Click
Sep23 230510 76.77 77.09 75.27 75.99 -0.97 123,201 242,967 +10,073 Hover/Click
Oct23 230510 76.40 76.70 74.93 75.65 -0.94 57,088 133,069 +1,999 Hover/Click
Nov23 230510 76.13 76.34 74.62 75.33 -0.90 30,844 107,357 +3,219 Hover/Click
Dec23 230510 75.67 75.97 74.29 75.00 -0.88 107,018 269,571 +1,246 Hover/Click
Jan24 230510 74.95 75.55 73.99 74.69 -0.84 16,527 52,173 +421 Hover/Click
Feb24 230510 75.00 75.27 73.72 74.39 -0.81 8,297 58,106 +360 Hover/Click
Mar24 230510 74.72 74.97 73.44 74.13 -0.78 12,444 55,658 +209 Hover/Click
Apr24 230510 74.23 74.69 73.19 73.87 -0.75 3,116 21,193 +677 Hover/Click
May24 230510 74.12 74.37 73.00 73.63 -0.72 2,649 17,494 -105 Hover/Click
Jun24 230510 73.95 74.18 72.77 73.42 -0.70 23,745 84,984 +146 Hover/Click
Jul24 230510 73.19 73.19 73.19 73.19 -0.67 1,075 15,634 +467 Hover/Click
Aug24 230510 72.97 72.97 72.97 72.97 -0.65 485 11,860 -161 Hover/Click
Total Volume and Open Interest 882,089 2,174,692 +4,261  
Gas Oil(ICE) Weekly Monthly
May23 230510 695.00 698.00 684.00 694.75 +19.50 27,084 15,979 -11,282 Hover/Click
Jun23 230510 693.75 696.00 683.25 692.75 +18.50 91,108 139,102 -1,247 Hover/Click
Jul23 230510 693.50 694.75 683.00 692.00 +17.25 54,546 83,864 +4,956 Hover/Click
Aug23 230510 694.75 695.75 684.25 693.00 +16.50 23,121 43,941 +2,762 Hover/Click
Sep23 230510 696.75 697.75 686.50 694.75 +16.00 14,910 48,456 -275 Hover/Click
Oct23 230510 699.25 700.25 689.00 697.00 +15.50 7,847 42,586 -202 Hover/Click
Nov23 230510 693.50 697.50 687.00 694.75 +15.00 5,683 29,641 +319 Hover/Click
Dec23 230510 692.00 693.25 682.50 690.00 +14.50 16,363 82,117 +1,223 Hover/Click
Jan24 230510 687.50 691.50 682.00 688.75 +13.75 2,589 19,230 +369 Hover/Click
Feb24 230510 687.25 689.75 681.00 687.50 +13.50 660 11,390 +16 Hover/Click
Total Volume and Open Interest 249,372 610,800 -2,819  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230510 73.60 73.88 71.83 72.56 -1.15 27,761 69,192 -1,303 Hover/Click
Jul23 230510 73.52 73.80 71.81 72.52 -1.10 45,556 69,661 +1,733 Hover/Click
Aug23 230510 73.09 73.54 71.71 72.35 -1.04 35,586 37,023 -104 Hover/Click
Sep23 230510 72.72 73.13 71.50 72.02 -1.00 27,860 49,522 +1,254 Hover/Click
Oct23 230510 71.96 72.51 71.16 71.62 -0.97 11,411 21,690 +478 Hover/Click
Nov23 230510 71.68 72.06 70.89 71.21 -0.95 2,704 9,999 -51 Hover/Click
Dec23 230510 71.44 71.65 70.42 70.83 -0.92 12,335 76,118 -1,115 Hover/Click
Jan24 230510 71.19 71.20 70.27 70.47 -0.88 381 8,509 +84 Hover/Click
Feb24 230510 70.81 70.81 70.12 70.12 -0.85 83 5,647 +24 Hover/Click
Mar24 230510 70.46 70.46 69.82 69.82 -0.79 973 8,173 -256 Hover/Click
Apr24 230510 70.14 70.14 69.52 69.52 -0.77 41 3,397 -10 Hover/Click
May24 230510 69.27 69.27 69.27 69.27 -0.74 31 2,169 -16 Hover/Click
Jun24 230510 69.28 69.28 69.05 69.05 -0.70 4,788 23,869 +267 Hover/Click
Jul24 230510 68.78 68.78 68.78 68.78 -0.67 0 2,583 +0 Hover/Click
Aug24 230510 68.50 68.50 68.50 68.50 -0.66 0 1,460 +0 Hover/Click
Sep24 230510 68.24 68.24 68.24 68.24 -0.64 21 4,404 -1 Hover/Click
Total Volume and Open Interest 172,149 464,582 +402  
US Dollar Index(ICE) Weekly Monthly
Jun23 230510 101.415 101.605 101.000 101.270 -0.130 10,443 31,166 -1,019 Hover/Click
Sep23 230510 101.065 101.225 100.695 100.945 -0.135 200 1,000 +103 Hover/Click
Dec23 230510 100.715 100.750 100.715 100.750 -0.140 0 9 +0 Hover/Click
Total Volume and Open Interest 10,643 32,175 -916  
Australian Dollar(CME) Weekly Monthly
Jun23 230510 67.72 68.28 67.50 67.81 +0.06 77,473 163,809 -3,515 Hover/Click
Sep23 230510 68.00 68.50 67.78 68.03 +0.06 69 683 +3 Hover/Click
Dec23 230510 68.20 68.58 67.97 68.20 +0.05 0 96 +0 Hover/Click
Total Volume and Open Interest 77,551 165,532 -3,512  
British Pound(CME) Weekly Monthly
Jun23 230510 126.32 126.92 126.15 126.34 -0.01 76,460 229,785 +2,947 Hover/Click
Sep23 230510 126.57 127.05 126.30 126.49 -0.01 39 2,905 +6 Hover/Click
Dec23 230510 126.49 126.93 126.34 126.49 -0.04 0 8,807 +0 Hover/Click
Total Volume and Open Interest 76,560 242,576 +2,934  
Canadian Dollar(CME) Weekly Monthly
Jun23 230510 74.78 75.06 74.61 74.79 -0.03 60,892 154,461 -1,727 Hover/Click
Sep23 230510 74.91 75.18 74.75 74.93 -0.03 530 2,879 -2 Hover/Click
Dec23 230510 75.10 75.18 74.86 75.02 -0.03 8 1,359 -4 Hover/Click
Mar24 230510 75.07 75.23 74.92 75.07 -0.04 0 125 +0 Hover/Click
Total Volume and Open Interest 61,603 159,364 -1,721  
Japanese Yen(CME) Weekly Monthly
Jun23 230510 74.41 75.02 74.27 74.94 +0.50 115,121 186,783 +2,199 Hover/Click
Sep23 230510 75.42 76.05 75.31 75.98 +0.51 177 2,232 +8 Hover/Click
Dec23 230510 76.90 77.05 76.34 76.99 +0.50 9 216 +2 Hover/Click
Total Volume and Open Interest 115,859 192,574 +2,206  
Swiss Franc(CME) Weekly Monthly
Jun23 230510 112.82 113.27 112.52 112.92 +0.03 17,946 42,792 +35 Hover/Click
Sep23 230510 113.98 114.35 113.64 114.01 +0.01 38 442 -17 Hover/Click
Dec23 230510 115.02 115.07 114.66 115.02 -0.01 0 147 +0 Hover/Click
Total Volume and Open Interest 17,984 43,389 +18  
EuroFX(CME) Weekly Monthly
Jun23 230510 109.85 110.32 109.67 110.02 +0.10 182,659 774,702 -599 Hover/Click
Sep23 230510 110.36 110.82 110.18 110.52 +0.09 1,008 12,758 +45 Hover/Click
Dec23 230510 110.65 111.17 110.60 110.89 +0.07 78 3,116 +48 Hover/Click
Total Volume and Open Interest 184,610 794,721 -852  
Mexican Peso(CME) Weekly Monthly
Jun23 230510 558.25 565.50 558.13 564.63 +6.38 42,633 254,670 +6,041 Hover/Click
Sep23 230510 552.25 555.25 552.25 554.50 +6.25 1 741 +1 Hover/Click
Total Volume and Open Interest 42,636 255,441 +6,042  
Brazilian Real(CME) Weekly Monthly
Jun23 230510 199.20 201.60 199.20 200.95 +1.75 4,730 49,065 -390 Hover/Click
Jul23 230510 198.55 200.40 198.55 199.85 +1.75 54 141 +7  
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 4,784 49,208 -383  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230510 129~230 130~290 129~190 130~220 +1~000 234,937 1,175,909 +24 Hover/Click
Sep23 230510 130~000 131~020 129~290 130~290 +1~000 9,720 13,503 +8,530 Hover/Click
Dec23 230510 131~020 131~020 131~020 131~020 +1~000 0 2 +0 Hover/Click
Total Volume and Open Interest 244,657 1,189,414 +8,554  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230510 115~055 115~310 115~025 115~290 +0~230 1,004,781 4,458,371 +24,283 Hover/Click
Sep23 230510 116~000 116~255 115~290 116~240 +0~235 9,542 51,646 +4,100 Hover/Click
Dec23 230510 117~055 117~055 117~055 117~055 +0~235 1 1 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230510 109~286 110~170 109~252 110~152 +0~180 898,051 4,994,481 -3,858 Hover/Click
Sep23 230510 110~180 111~050 110~132 111~032 +0~182 19,644 91,838 +7,902 Hover/Click
Dec23 230510 111~192 111~192 111~192 111~192 +0~182       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230510 103~042 103~135 103~020 103~120 +0~072 546,194 2,983,541 +53,241 Hover/Click
Sep23 230510 103~250 104~040 103~236 104~024 +0~080 21,280 23,751 +13,406 Hover/Click
Dec23 230510 104~204 104~204 104~204 104~204 +0~080       Hover/Click
Total Volume and Open Interest 567,474 3,007,292 +66,647  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230510 95.270 95.300 95.260 95.290 +0.005 26,427 189,784 +3,256  
Sep23 230510 95.110 95.160 95.085 95.145 +0.020 26,046 148,926 +5,403  
Dec23 230510 95.190 95.260 95.155 95.240 +0.030 26,114 125,112 -202  
Mar24 230510 95.405 95.490 95.365 95.465 +0.035 19,307 106,142 +2,455  
Jun24 230510 95.660 95.750 95.615 95.720 +0.030 21,146 109,549 +346  
Sep24 230510 95.855 95.945 95.805 95.910 +0.025 24,756 86,672 -330  
Dec24 230510 95.970 96.050 95.915 96.020 +0.025 26,122 109,158 +1,730  
Mar25 230510 96.025 96.115 95.980 96.085 +0.035 19,219 63,695 +668  
Jun25 230510 96.075 96.165 96.035 96.140 +0.045 13,910 44,437 -88  
Sep25 230510 96.120 96.215 96.090 96.190 +0.055 14,493 37,914 +1,855  
Dec25 230510 96.160 96.255 96.135 96.235 +0.060 8,703 41,399 +735  
Mar26 230510 96.195 96.290 96.175 96.275 +0.065 5,428 41,853 -77  
Jun26 230510 96.220 96.315 96.200 96.300 +0.060 3,795 14,797 -86  
Sep26 230510 96.255 96.340 96.230 96.330 +0.060 5,230 15,880 +398  
Dec26 230510 96.285 96.370 96.270 96.365 +0.060 4,920 17,175 +153  
Mar27 230510 96.310 96.405 96.305 96.400 +0.055 8,524 22,452 +4,626  
Jun27 230510 96.335 96.425 96.335 96.425 +0.055 2,394 7,750 +89  
Sep27 230510 96.355 96.445 96.355 96.440 +0.050 1,105 2,753 -274  
Total Volume and Open Interest 263,477 1,340,464 +20,028  
Ultra T-Bond(CBOT)
Jun23 230510 137~30 139~05 137~24 138~28 +1~05 174,429 1,459,126 -1,816  
Sep23 230510 138~13 139~18 138~07 139~10 +1~05 3,163 3,624 +2,941  
Dec23 230510 139~10 139~10 139~10 139~10 +1~05        
Total Volume and Open Interest 177,592 1,462,750 +1,125  
Ultra 10-Yr T-Note(CBOT)
Jun23 230510 120~260 121~220 120~230 121~190 +0~255 264,756 1,674,468 +12,983  
Sep23 230510 122~065 122~225 121~240 122~200 +0~265 222 170 +92  
Dec23 230510 122~130 122~130 122~130 122~130 +0~265        
Total Volume and Open Interest 264,978 1,674,638 +13,075  
30 Day Federal Funds(CBOT)
May23 230510 94.950 94.952 94.950 94.952 +0.003 30,337 396,355 -4,322  
Jun23 230510 94.905 94.940 94.890 94.935 +0.025 29,371 206,450 +7,290  
Jul23 230510 94.905 94.960 94.885 94.955 +0.050 81,748 260,767 -2,135  
Aug23 230510 94.985 95.060 94.950 95.040 +0.060 88,184 250,106 -1,041  
Sep23 230510 95.025 95.115 95.000 95.100 +0.070 11,072 35,194 +204  
Oct23 230510 95.125 95.230 95.090 95.210 +0.080 27,990 149,289 +3,295  
Total Volume and Open Interest 314,172 1,502,281 +1,048  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230510 148.41 148.59 148.41 148.59 +0.17 1,062 17,300 +77 Hover/Click
Sep23 230510 147.80 147.80 147.80 147.80 +0.17 17 47 +17 Hover/Click
Dec23 230510 147.70 147.70 147.70 147.70 +0.17       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230510 136.80 138.44 136.02 138.10 +1.18 89,276 221,435 +17,312  
Sep23 230510 136.10 137.84 135.90 137.80 +1.14 65 68 +52  
Dec23 230510 137.14 137.14 137.14 137.14 +1.18 0 2 +0  
Total Volume and Open Interest 89,341 221,505 +17,364  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230510 135.23 136.15 134.99 135.96 +0.56 661,270 1,219,119 +65,270 Hover/Click
Sep23 230510 134.31 135.26 134.31 135.25 +0.56 400 1,719 +396 Hover/Click
Dec23 230510 134.76 134.76 134.76 134.76 +0.56 0 10 +0 Hover/Click
Total Volume and Open Interest 661,670 1,220,848 +65,666  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230510 118.09 118.59 117.93 118.41 +0.24 577,867 1,393,801 +56,562 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 577,867 1,394,448 +56,562  
Euro-Schatz(EUREX)
Jun23 230510 105.75 105.94 105.71 105.86 +0.08 342,387 1,672,064 -1,954  
Sep23 230510 106.10 106.10 106.08 106.08 +0.10 116 1,016 +115  
Dec23 230510 105.86 105.86 105.86 105.86 +0.08        
Total Volume and Open Interest 342,503 1,673,080 -1,839  
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 +0~12 180,165 484,705 +9,933 Hover/Click
Sep23 230510 100~17 100~17 100~17 100~17 +0~12 0 38 +0 Hover/Click
Total Volume and Open Interest 180,165 484,743 +9,933  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230510 96.465 96.485 96.460 96.475 +0.005 117,954 516,091 +11,611  
Sep23 230510 96.275 96.320 96.260 96.295 +0.010 125,109 580,629 -4,523  
Dec23 230510 96.375 96.450 96.360 96.420 +0.025 116,511 363,738 +2,984  
Total Volume and Open Interest 829,626 3,425,828 +7,296  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230510 96.12 96.12 96.10 96.12 unch 13,663 208,121 -740  
Sep23 230510 96.13 96.15 96.11 96.13 unch 10,080 145,760 +3,299  
Dec23 230510 96.20 96.21 96.18 96.19 -0.01 9,378 163,739 -677  
Mar24 230510 96.32 96.35 96.30 96.32 unch 8,357 115,728 -1,523  
Jun24 230510 96.45 96.47 96.41 96.44 -0.01 5,780 102,178 -49  
Sep24 230510 96.56 96.60 96.52 96.55 -0.02 4,387 83,815 +1,467  
Dec24 230510 96.66 96.68 96.62 96.64 -0.02 1,667 50,921 +555  
Mar25 230510 96.73 96.76 96.70 96.71 -0.02 1,050 35,302 +507  
Jun25 230510 96.79 96.79 96.76 96.76 -0.03 11 2,000 -8  
Sep25 230510 96.80 96.80 96.80 96.80 -0.02 26 358 +0  
Total Volume and Open Interest 54,411 908,351 +2,830  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230510 96.55 96.58 96.52 96.55 unch 102,085 1,100,352 +4,761  
Sep23 230510 96.55 96.55 96.55 96.55 unch        
Total Volume and Open Interest 102,085 1,100,352 +4,761  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230510 96.91 96.94 96.87 96.89 -0.03 99,748 758,359 -1,574  
Sep23 230510 96.89 96.89 96.89 96.89 -0.03        
Total Volume and Open Interest 99,748 758,359 -1,574  
Gold(CMX) Weekly Monthly
Jun23 230510 2041.6 2056.0 2028.3 2037.1 -5.8 199,701 313,889 -27,256 Hover/Click
Aug23 230510 2061.5 2075.3 2047.9 2056.5 -5.9 63,099 152,682 +29,575 Hover/Click
Oct23 230510 2080.6 2094.4 2067.9 2075.9 -5.8 1,153 10,869 -277 Hover/Click
Dec23 230510 2100.0 2112.4 2085.8 2094.3 -5.7 3,109 31,542 +856 Hover/Click
Feb24 230510 2117.1 2129.1 2104.5 2112.0 -5.6 881 4,910 -30 Hover/Click
Apr24 230510 2130.2 2130.2 2127.7 2128.4 -5.5 216 1,834 -47 Hover/Click
Jun24 230510 2143.1 2144.5 2143.0 2144.2 -5.1 75 786 +40 Hover/Click
Aug24 230510 2157.6 2157.6 2157.6 2157.6 -5.3 7 71 +5 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 -5.3 240 657 +214 Hover/Click
Feb25 230510 2196.6 2196.6 2196.6 2196.6 -5.3       Hover/Click
Total Volume and Open Interest 268,867 518,951 +3,166  
Silver(CMX) Weekly Monthly
May23 230510 2558.0 2597.5 2537.0 2546.1 -23.7 130 655 -92 Hover/Click
Jul23 230510 2584.0 2620.0 2545.5 2565.8 -24.0 45,730 122,975 -46 Hover/Click
Sep23 230510 2606.5 2642.0 2568.5 2587.5 -23.8 2,155 12,207 -430 Hover/Click
Dec23 230510 2645.5 2673.0 2608.5 2621.6 -23.7 847 6,588 +142 Hover/Click
Mar24 230510 2680.0 2698.5 2641.5 2653.6 -24.1 301 1,493 +39 Hover/Click
May24 230510 2670.5 2672.4 2669.5 2672.4 -25.4 39 355 +0 Hover/Click
Jul24 230510 2689.9 2689.9 2689.9 2689.9 -25.4 0 11 +0 Hover/Click
Total Volume and Open Interest 49,399 145,445 -342  
Platinum(NYMEX) Weekly Monthly
Jul23 230510 1114.9 1137.9 1110.0 1119.1 +3.1 21,264 68,603 +1,829 Hover/Click
Oct23 230510 1120.3 1140.2 1114.5 1123.1 +3.2 605 5,065 +21 Hover/Click
Jan24 230510 1125.5 1138.0 1118.0 1126.3 +3.6 55 413 +6 Hover/Click
Apr24 230510 1129.7 1129.7 1129.7 1129.7 +3.5 2 43 +1 Hover/Click
Total Volume and Open Interest 21,926 74,125 +1,857  
Palladium(NYMEX) Weekly Monthly
Jun23 230510 1576.50 1625.00 1561.00 1605.10 +25.40 2,515 9,172 -359 Hover/Click
Sep23 230510 1584.50 1633.00 1583.50 1618.00 +23.50 607 4,023 +228 Hover/Click
Dec23 230510 1602.00 1637.50 1592.00 1631.50 +24.40 4 91 +0 Hover/Click
Total Volume and Open Interest 3,127 13,295 -130  
Copper(CMX) Weekly Monthly
May23 230510 384.90 387.35 381.80 382.80 -6.10 396 2,246 -104 Hover/Click
Jul23 230510 390.35 391.85 382.85 384.10 -6.05 46,218 119,645 -678 Hover/Click
Sep23 230510 391.55 393.00 384.30 385.45 -5.95 8,928 28,477 +56 Hover/Click
Dec23 230510 392.40 393.00 385.60 386.75 -5.85 6,796 27,060 -521 Hover/Click
Mar24 230510 392.60 393.80 386.80 387.70 -5.70 2,121 8,061 +388 Hover/Click
Total Volume and Open Interest 64,752 194,243 -853  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230510 33630 33854 33297 33602 -35 103,170 92,910 -54 Hover/Click
Sep23 230510 33905 34114 33565 33867 -39 114 882 +14 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 103,284 93,824 -40  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230510 33647 33855 33298 33602 -35 60,682 30,414 +222 Hover/Click
Sep23 230510 33914 34120 33562 33867 -39 175 1,251 +1 Hover/Click
Dec23 230510 34090 34252 33768 34027 -39 5 53 +3 Hover/Click
Mar24 230510 34202 34371 34190 34202 -31 0 3 +0 Hover/Click
Total Volume and Open Interest 60,862 31,721 +226  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230510 4133.00 4173.25 4112.25 4152.00 +18.00 1,000,924 2,263,859 +8,081 Hover/Click
Sep23 230510 4175.75 4211.00 4150.00 4190.00 +18.00 1,567 25,284 -262 Hover/Click
Dec23 230510 4210.75 4245.25 4185.75 4225.50 +17.25 121 4,016 +1 Hover/Click
Mar24 230510 4269.75 4273.75 4223.00 4259.25 +17.00 42 348 -42 Hover/Click
Total Volume and Open Interest 1,002,654 2,296,259 +7,778  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230510 4133.50 4173.00 4112.25 4152.00 +18.00 595,983 286,267 +3,080 Hover/Click
Sep23 230510 4171.00 4210.50 4149.25 4190.00 +18.00 1,264 5,147 +81 Hover/Click
Dec23 230510 4200.00 4244.00 4185.00 4225.50 +17.25 9 438 +1 Hover/Click
Mar24 230510 4274.25 4274.25 4232.00 4259.25 +17.00 8 138 +0 Hover/Click
Total Volume and Open Interest 597,264 292,001 +3,162  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230510 13258.75 13446.75 13202.75 13409.50 +144.75 552,248 251,155 -5,884 Hover/Click
Sep23 230510 13420.75 13596.75 13354.25 13558.00 +146.75 294 3,693 -29 Hover/Click
Dec23 230510 13545.25 13729.25 13508.00 13699.75 +154.50 2 204 -1 Hover/Click
Total Volume and Open Interest 552,544 255,173 -5,914  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230510 13261.50 13448.00 13202.00 13409.50 +144.75 664,563 90,278 -3,120 Hover/Click
Sep23 230510 13403.25 13596.00 13351.00 13558.00 +146.75 1,409 3,764 +199 Hover/Click
Dec23 230510 13553.00 13731.75 13504.50 13699.75 +154.50 8 192 +0 Hover/Click
Total Volume and Open Interest 665,982 94,262 -2,921  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230510 2454.00 2491.20 2430.70 2456.50 +4.00 8,639 37,420 -677 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 8,639 37,420 -677  
Volatility Index(CBOE)
May23 230510 19.45 19.88 18.30 18.85 -0.57 58,099 106,494 -8,385  
Jun23 230510 21.40 21.65 20.50 20.75 -0.58 54,197 157,157 +6,515  
Jul23 230510 22.85 23.05 22.15 22.30 -0.52 18,360 44,768 +474  
Aug23 230510 23.40 23.65 22.87 23.01 -0.34 8,482 29,079 +627  
Total Volume and Open Interest 149,060 391,773 -388  
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 +9.80 132,531 537,161 -2,481 Hover/Click
Sep23 230510 1774.00 1802.00 1763.30 1780.40 +9.30 65 3,218 -713 Hover/Click
Dec23 230510 1794.80 1812.00 1778.30 1797.30 +9.40 1 81 -1 Hover/Click
Total Volume and Open Interest 132,597 540,460 -3,195  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230510 1755.00 1786.70 1746.90 1764.90 +9.80 50,051 27,711 +642 Hover/Click
Sep23 230510 1770.30 1802.40 1762.90 1780.40 +9.30 146 463 +7 Hover/Click
Dec23 230510 1797.30 1797.30 1797.30 1797.30 +9.40 0 22 +0 Hover/Click
Total Volume and Open Interest 50,197 28,198 +649  
Nikkei 225(CME)
Jun23 230510 29210 29260 28910 29065 -180 3,132 12,281 +248  
Sep23 230510 29205 29210 28930 29030 -165 6 15 +0  
Total Volume and Open Interest 3,138 12,296 +248  
Nikkei 225(SGX) Weekly Monthly
Jun23 230510 29215 29270 29070 29145 -70 32,878 120,434 -1,936  
Sep23 230510 29100 29160 29090 29090 -70 0 330 +0  
Dec23 230510 28870 28870 28870 28870 -70 0 6,382 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230510 29220 29270 29065 29140 -100 511,022 497,788 -7,300  
Sep23 230510 29160 29210 29010 29080 -100 20,855 31,125 +2,038  
Dec23 230510 28940 28970 28775 28850 -90 1,787 5,239 -147  
Total Volume and Open Interest 554,817 656,324 +28,078  
Nikkei 225(JPX)
Jun23 230510 29220 29280 29070 29140 -100 35,539 223,415 +3,757  
Sep23 230510 29140 29200 29000 29080 -100 574 17,069 +980  
Dec23 230510 28920 28920 28780 28850 -90 6 30,181 -289  
Total Volume and Open Interest 36,136 310,055 +4,443  
Nikkei 225(CME) Yen
Jun23 230510 29205 29240 28895 29055 -170 19,616 47,903 -188  
Sep23 230510 29050 29145 28845 28985 -170 3 47 +2  
Dec23 230510 28780 28780 28780 28780 -170        
Total Volume and Open Interest 19,620 47,951 -185  
Nikkei 225(CME) e-Mini Yen
Jun23 230510 29055 29055 29055 29055 -170 2 0 -2  
Sep23 230510 28985 28985 28985 28985 -170        
Dec23 230510 28780 28780 28780 28780 -170        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
May23 230510 7392.0 7414.0 7314.0 7358.0 -36.0 52,239 238,524 -6,363  
Jun23 230510 7349.5 7358.5 7273.5 7311.5 -36.0 91 3,712 +14  
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 52,330 242,237 -6,349  
Hang Seng Index(HKFE) Weekly Monthly
May23 230510 19782 19871 19626 19699 -86 126,913 108,930 -3,856  
Jun23 230510 19726 19826 19566 19642 -77 817 11,849 -21  
Jul23 230510 19522 19522 19522 19522 -85 1 2 +1  
Total Volume and Open Interest 128,076 132,156 -3,858  
DAX(EUREX) Weekly Monthly
Jun23 230510 16033.0 16062.0 15891.0 15955.0 -59.0 47,751 79,422 +2,387  
Sep23 230510 16175.0 16175.0 16066.0 16088.0 -59.0 15 186 +10  
Dec23 230510 16228.0 16228.0 16228.0 16228.0 -60.0 6 21 +4  
Total Volume and Open Interest 47,772 79,629 +2,401  
Mini-DAX(EUREX)
Jun23 230510 16033.0 16062.0 15891.0 15955.0 -59.0 37,482 14,611 +213  
Sep23 230510 16135.0 16174.0 16048.0 16088.0 -59.0 37 104 +18  
Dec23 230510 16228.0 16228.0 16228.0 16228.0 -60.0 0 1 +0  
Total Volume and Open Interest 37,519 14,716 +231  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230510 4315 4321 4269 4289 -18 626,229 3,576,833 +44,467  
Sep23 230510 4330 4344 4297 4315 -17 122 57,196 -7  
Dec23 230510 4350 4350 4340 4340 -19 0 60,135 +0  
Total Volume and Open Interest 626,351 3,696,770 +44,460  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230510 11571 11576 11421 11443 -113 26,502 131,834 +2,184  
Sep23 230510 11546 11546 11463 11478 -114 16 1,390 +15  
Dec23 230510 11592 11592 11513 11513 -114 0 705 +0  
Total Volume and Open Interest 26,518 133,929 +2,199  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230510 7758.50 7776.00 7702.50 7736.00 -12.50 85,415 605,058 -352  
Sep23 230510 7717.00 7748.50 7717.00 7748.50 -12.50 10 719 +1  
Dec23 230510 7797.50 7797.50 7797.50 7797.50 -12.50 0 94 +0  
Total Volume and Open Interest 85,425 605,871 -351  
SPI 200(SFE) Weekly Monthly
Jun23 230510 7253.0 7264.0 7227.0 7262.0 +6.0 31,466 236,985 -1,475  
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 31,466 238,369 -1,475  
FTSE MIB(ISE)
Jun23 230510 27160.00 27265.00 26900.00 27055.00 -101.00 12,668 101,178 +1,668  
Sep23 230510 27340.00 27340.00 27055.00 27132.00 -101.00 13 557 +10  
Dec23 230510 27174.00 27174.00 27174.00 27174.00 -101.00 0 4 +0  
Total Volume and Open Interest 12,681 101,739 +1,678  
KOSPI 200(KFE)
Jun23 230510 328.60 328.65 325.45 326.50 -2.10 174,056 319,565 -1,338  
Sep23 230510 329.70 330.10 327.00 327.95 -2.15 217 25,792 +154  
Dec23 230510 330.65 330.65 328.70 328.70 -2.40 0 25,637 -558  
Total Volume and Open Interest 174,273 397,562 +837  
GSCI(CME) Weekly Monthly
May23 230510 549.00 554.20 548.05 548.50 +0.25 205 249 -205  
Jun23 230510 549.00 552.85 549.00 549.00 unch 205 326 +205  
Jul23 230510 546.50 546.50 546.50 546.50 -5.00        
Total Volume and Open Interest 410 575 +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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?