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 Thu May 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230511 1437.75 1446.00 1420.00 1443.25 +6.75 327 235 -247 Hover/Click
Jul23 230511 1403.00 1413.50 1385.25 1405.50 +1.50 102,276 271,867 -5,438 Hover/Click
Aug23 230511 1336.00 1344.00 1319.75 1337.25 +0.50 10,315 34,706 +787 Hover/Click
Sep23 230511 1267.50 1272.75 1251.75 1268.00 +0.25 7,686 28,033 +447 Hover/Click
Nov23 230511 1250.00 1253.00 1234.50 1248.00 -2.75 51,715 197,293 +6,168 Hover/Click
Jan24 230511 1259.75 1262.00 1244.75 1257.75 -3.25 8,106 29,375 +569 Hover/Click
Mar24 230511 1264.50 1265.50 1249.25 1261.50 -4.00 7,718 28,778 +1,188 Hover/Click
May24 230511 1269.50 1271.25 1255.00 1267.25 -4.50 2,254 13,268 +181 Hover/Click
Jul24 230511 1273.75 1275.50 1259.50 1271.25 -4.75 945 6,434 +77 Hover/Click
Aug24 230511 1259.25 1260.50 1254.25 1260.50 -3.75 6 154 +5 Hover/Click
Sep24 230511 1234.25 1234.25 1229.00 1234.25 -1.75 35 352 +1 Hover/Click
Nov24 230511 1220.50 1224.25 1205.00 1222.00 +0.50 460 7,140 +55 Hover/Click
Jan25 230511 1223.50 1223.50 1223.50 1223.50 +0.50 0 53 +0 Hover/Click
Mar25 230511 1214.50 1214.50 1214.50 1214.50 +2.75 0 2 +0 Hover/Click
Total Volume and Open Interest 191,856 618,744 +3,802  
Soybean Meal(CBOT) Weekly Monthly
May23 230511 415.00 427.20 415.00 426.60 +8.70 219 165 -163 Hover/Click
Jul23 230511 419.50 432.60 416.30 431.40 +11.90 59,844 182,679 -2,479 Hover/Click
Aug23 230511 413.80 423.90 410.50 423.00 +9.20 12,547 44,341 +1,896 Hover/Click
Sep23 230511 403.60 410.90 400.00 409.90 +6.20 8,753 47,018 +1,940 Hover/Click
Oct23 230511 394.70 399.50 390.90 398.60 +3.80 3,339 25,599 +262 Hover/Click
Dec23 230511 392.90 396.60 388.30 395.30 +2.80 25,808 98,738 +3,512 Hover/Click
Jan24 230511 390.50 393.80 386.50 392.70 +2.10 3,444 27,742 +75 Hover/Click
Mar24 230511 385.20 388.40 382.00 387.40 +1.60 2,104 12,865 +591 Hover/Click
May24 230511 382.70 384.80 379.00 383.90 +1.40 374 5,183 +23 Hover/Click
Jul24 230511 381.00 383.70 378.40 382.70 +1.00 332 3,604 +130 Hover/Click
Total Volume and Open Interest 116,855 450,584 +5,839  
Soybean Oil(CBOT) Weekly Monthly
May23 230511 50.91 50.91 50.91 50.91 -0.94 50 657 -226 Hover/Click
Jul23 230511 52.05 52.24 51.08 51.15 -0.90 65,880 192,132 -2,582 Hover/Click
Aug23 230511 51.80 51.99 50.86 50.95 -0.88 12,868 51,096 +944 Hover/Click
Sep23 230511 51.45 51.60 50.51 50.59 -0.87 11,188 40,388 -134 Hover/Click
Oct23 230511 50.99 51.14 50.11 50.16 -0.85 5,766 25,259 +371 Hover/Click
Dec23 230511 50.70 50.88 49.85 49.92 -0.82 24,511 119,161 +2,371 Hover/Click
Jan24 230511 50.47 50.70 49.71 49.78 -0.80 3,318 18,864 +236 Hover/Click
Mar24 230511 50.38 50.50 49.56 49.60 -0.78 2,387 14,633 -568 Hover/Click
May24 230511 50.17 50.36 49.44 49.50 -0.75 598 8,599 -73 Hover/Click
Jul24 230511 50.11 50.28 49.39 49.44 -0.75 536 5,491 +28 Hover/Click
Total Volume and Open Interest 127,469 483,102 +371  
Canola(WCE) Weekly Monthly
May23 230511 769.1 769.1 769.1 769.1 -10.6 0 392 +0 Hover/Click
Jul23 230511 733.7 734.0 723.3 724.1 -10.6 12,840 129,885 +424 Hover/Click
Nov23 230511 710.1 711.5 700.4 702.1 -9.5 12,609 109,124 +1,167 Hover/Click
Jan24 230511 714.1 714.4 705.3 707.0 -8.8 1,163 11,911 +512 Hover/Click
Mar24 230511 716.8 716.8 708.6 710.9 -8.1 296 4,633 +33 Hover/Click
Total Volume and Open Interest 26,934 256,563 +2,146  
Corn(CBOT) Weekly Monthly
May23 230511 641.75 648.00 632.00 632.50 -13.00 1,588 1,390 -971 Hover/Click
Jul23 230511 591.00 592.75 580.75 582.25 -11.75 163,762 542,381 +1,907 Hover/Click
Sep23 230511 520.75 520.75 513.50 515.00 -7.75 77,803 240,696 +6,943 Hover/Click
Dec23 230511 518.75 519.25 512.50 513.75 -7.00 87,204 356,928 +535 Hover/Click
Mar24 230511 528.50 528.50 522.50 523.75 -6.75 8,452 55,424 +306 Hover/Click
May24 230511 534.25 534.50 529.00 530.25 -6.00 3,489 19,756 +120 Hover/Click
Jul24 230511 536.00 536.75 532.00 533.75 -5.50 2,863 24,964 +737 Hover/Click
Sep24 230511 514.00 514.00 510.25 512.50 -4.00 450 4,587 +119 Hover/Click
Dec24 230511 510.50 510.50 505.00 506.75 -6.00 1,732 21,535 +444 Hover/Click
Mar25 230511 513.50 514.25 512.25 514.25 -5.75 51 417 +17 Hover/Click
Total Volume and Open Interest 347,447 1,269,874 +10,169  
Wheat(CBOT) Weekly Monthly
May23 230511 617.50 617.50 614.25 614.25 -14.00 8 15 -12 Hover/Click
Jul23 230511 640.00 640.75 625.50 627.25 -14.00 59,773 213,610 -1,273 Hover/Click
Sep23 230511 651.25 652.50 637.25 639.00 -13.50 21,122 64,721 +559 Hover/Click
Dec23 230511 667.00 669.00 654.25 656.25 -12.75 16,144 59,949 -824 Hover/Click
Mar24 230511 677.50 680.50 666.50 668.50 -12.25 7,928 17,525 -134 Hover/Click
May24 230511 683.50 686.75 672.75 675.25 -11.50 1,611 4,416 -108 Hover/Click
Total Volume and Open Interest 108,693 367,130 -1,467  
Wheat(KCBT) Weekly Monthly
May23 230511 891.75 891.75 891.75 891.75 -13.75 1 18 +0 Hover/Click
Jul23 230511 854.00 854.50 838.75 841.50 -13.75 35,272 97,188 -2,791 Hover/Click
Sep23 230511 840.25 840.25 825.25 828.00 -13.25 14,632 38,471 +1,989 Hover/Click
Dec23 230511 826.50 830.75 816.50 818.50 -14.75 12,457 34,205 -71 Hover/Click
Mar24 230511 820.75 822.50 809.00 811.00 -15.25 6,054 12,024 -437 Hover/Click
May24 230511 815.00 817.75 803.25 805.25 -14.75 2,204 4,075 +126 Hover/Click
Jul24 230511 791.00 793.50 782.25 784.25 -12.50 408 1,311 +81 Hover/Click
Total Volume and Open Interest 71,170 187,551 -1,075  
Wheat(MGE) Weekly Monthly
May23 230511 823.50 823.50 823.50 823.50 -12.00 0 28 -56 Hover/Click
Jul23 230511 848.75 849.00 834.50 836.75 -12.75 4,478 26,577 -658 Hover/Click
Sep23 230511 851.25 851.25 837.75 840.00 -12.00 1,854 19,076 +164 Hover/Click
Dec23 230511 850.50 851.25 841.00 843.25 -11.75 1,254 9,028 -234 Hover/Click
Mar24 230511 850.50 851.75 843.75 846.00 -11.25 44 1,405 +11 Hover/Click
May24 230511 846.00 846.00 840.75 840.75 -10.75 3 85 +0 Hover/Click
Total Volume and Open Interest 7,633 56,296 -773  
Oats(CBOT) Weekly Monthly
May23 230511 328.25 328.25 328.25 328.25 -3.50       Hover/Click
Jul23 230511 333.50 336.00 322.25 333.00 -4.50 431 3,198 -143 Hover/Click
Sep23 230511 328.25 339.00 328.00 339.00 -0.75 30 397 +18 Hover/Click
Dec23 230511 343.50 347.75 339.25 347.50 unch 61 849 -35 Hover/Click
Total Volume and Open Interest 522 4,577 -160  
Rough Rice(CBOT) Weekly Monthly
May23 230511 18.09 18.09 18.09 18.09 -0.05 0 40 +0 Hover/Click
Jul23 230511 18.26 18.40 18.16 18.32 +0.06 765 3,330 +128 Hover/Click
Sep23 230511 15.21 15.25 15.17 15.23 +0.00 253 3,875 +110 Hover/Click
Nov23 230511 15.43 15.43 15.43 15.43 +0.01 5 540 +0 Hover/Click
Total Volume and Open Interest 1,024 7,820 +238  
Live Cattle(CME) Weekly Monthly
Jun23 230511 162.985 163.450 162.300 162.950 -0.050 45,242 97,926 -10,020 Hover/Click
Aug23 230511 161.150 161.750 160.535 160.800 -0.385 37,276 112,569 +6,055 Hover/Click
Oct23 230511 164.850 165.450 164.485 164.550 -0.450 13,566 47,630 +636 Hover/Click
Dec23 230511 169.500 169.830 168.630 168.685 -0.815 7,167 32,803 -200 Hover/Click
Feb24 230511 173.700 174.285 173.285 173.580 -0.270 2,472 13,217 +174 Hover/Click
Apr24 230511 177.080 177.535 176.600 176.935 -0.165 822 9,830 +103 Hover/Click
Total Volume and Open Interest 106,697 317,715 -3,222  
Feeder Cattle(CME) Weekly Monthly
May23 230511 205.350 206.080 204.000 204.130 -1.250 1,650 5,907 -278 Hover/Click
Aug23 230511 225.080 227.450 224.985 226.080 +0.930 7,005 30,639 +99 Hover/Click
Sep23 230511 228.350 230.580 228.285 229.300 +0.920 3,592 9,490 -206 Hover/Click
Oct23 230511 230.735 232.735 230.650 231.700 +0.915 2,283 5,575 +577 Hover/Click
Nov23 230511 232.000 233.550 232.000 232.735 +0.835 736 4,135 +185 Hover/Click
Jan24 230511 231.285 232.600 231.150 231.985 +0.785 298 2,309 +18 Hover/Click
Mar24 230511 231.750 232.900 231.600 232.235 +0.885 152 412 +23 Hover/Click
Total Volume and Open Interest 15,725 58,521 +420  
Lean Hogs(CME) Weekly Monthly
May23 230511 76.680 76.950 76.550 76.600 +0.020 584 3,741 -10  
Jun23 230511 84.400 85.900 83.400 83.880 -0.300 30,141 71,337 -7,259 Hover/Click
Jul23 230511 86.100 87.300 84.800 85.130 -0.850 21,848 49,760 +2,567 Hover/Click
Aug23 230511 87.200 88.200 85.850 86.380 -0.770 13,096 34,625 +2,349 Hover/Click
Oct23 230511 78.580 79.100 77.050 77.550 -1.030 6,363 34,432 +730 Hover/Click
Dec23 230511 75.450 75.850 73.450 74.000 -1.350 4,322 22,075 +636 Hover/Click
Feb24 230511 79.730 80.250 77.930 78.450 -1.450 1,671 9,959 +223 Hover/Click
Apr24 230511 83.550 84.100 81.830 82.330 -1.400 250 3,660 -7 Hover/Click
Total Volume and Open Interest 78,318 230,026 -768  
Class III Milk(CME) Weekly Monthly
May23 230511 16.38 16.39 16.25 16.28 -0.18 228 5,199 +65 Hover/Click
Jun23 230511 17.14 17.21 16.87 16.91 -0.28 480 6,342 +135 Hover/Click
Jul23 230511 17.85 17.87 17.63 17.63 -0.24 132 3,558 -33 Hover/Click
Aug23 230511 18.60 18.60 18.40 18.41 -0.13 22 1,802 +7 Hover/Click
Sep23 230511 19.05 19.09 19.00 19.05 -0.01 69 1,669 +26 Hover/Click
Oct23 230511 19.35 19.36 19.31 19.33 -0.07 74 1,266 +37 Hover/Click
Nov23 230511 19.37 19.38 19.33 19.34 -0.02 56 1,092 +33 Hover/Click
Dec23 230511 19.03 19.03 19.03 19.03 -0.04 24 916 +20 Hover/Click
Jan24 230511 18.69 18.70 18.69 18.70 -0.05 2 210 +0 Hover/Click
Feb24 230511 18.59 18.59 18.59 18.59 -0.05 0 213 +0 Hover/Click
Mar24 230511 18.57 18.57 18.55 18.57 -0.02 3 231 +3 Hover/Click
Apr24 230511 18.47 18.47 18.47 18.47 unch 3 79 +2 Hover/Click
May24 230511 18.40 18.40 18.40 18.40 -0.10 2 84 +2 Hover/Click
Total Volume and Open Interest 1,115 22,798 +315  
Cocoa(ICE) Weekly Monthly
May23 230511 3269 3269 3200 3242 -18 10 390 -4 Hover/Click
Jul23 230511 3027 3037 2991 3003 -23 27,421 134,162 +2,080 Hover/Click
Sep23 230511 3040 3049 3008 3018 -21 16,111 71,435 +745 Hover/Click
Dec23 230511 3022 3028 2991 3002 -18 6,434 68,670 +604 Hover/Click
Mar24 230511 2974 2977 2941 2955 -17 4,409 36,042 +468 Hover/Click
May24 230511 2950 2952 2923 2934 -16 757 6,830 +306 Hover/Click
Jul24 230511 2929 2929 2913 2915 -16 226 5,137 -31 Hover/Click
Total Volume and Open Interest 55,407 327,241 +4,162  
Coffee "C"(ICE) Weekly Monthly
May23 230511 186.00 186.10 185.50 185.80 -1.65 17 292 +0 Hover/Click
Jul23 230511 185.30 186.55 182.30 183.00 -2.95 14,560 78,208 -1,295 Hover/Click
Sep23 230511 183.35 184.25 180.20 180.85 -2.85 7,976 48,181 +102 Hover/Click
Dec23 230511 182.20 182.25 178.35 179.00 -2.70 4,436 33,334 -364 Hover/Click
Mar24 230511 181.40 181.90 178.35 178.95 -2.55 1,372 16,019 +291 Hover/Click
May24 230511 181.70 181.70 178.75 179.40 -2.45 308 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 3 7 -1 Hover/Click
Jul23 230511 248.30 253.30 248.00 249.15 +1.50 1,648 7,379 -518 Hover/Click
Sep23 230511 244.00 245.60 242.10 243.60 +1.95 204 645 +122 Hover/Click
Nov23 230511 239.00 240.70 236.90 238.40 +1.90 68 494 +35 Hover/Click
Jan24 230511 234.00 234.00 232.90 232.90 +1.90 8 34 +0 Hover/Click
Mar24 230511 222.70 222.70 222.70 222.70 +0.90 1 1 +0 Hover/Click
Total Volume and Open Interest 1,935 8,563 -361  
Sugar #11(ICE) Weekly Monthly
Jul23 230511 26.62 26.74 25.99 26.02 -0.64 57,865 396,375 -1,224 Hover/Click
Oct23 230511 26.28 26.39 25.65 25.69 -0.61 34,706 242,665 +4,227 Hover/Click
Mar24 230511 25.88 25.93 25.25 25.29 -0.59 13,665 143,540 +963 Hover/Click
May24 230511 24.09 24.09 23.53 23.57 -0.51 6,105 52,948 +135 Hover/Click
Jul24 230511 22.99 22.99 22.49 22.54 -0.43 4,631 49,051 +652 Hover/Click
Oct24 230511 22.11 22.11 21.68 21.73 -0.38 2,997 34,220 -86 Hover/Click
Mar25 230511 21.55 21.61 21.22 21.29 -0.33 1,067 21,222 +219 Hover/Click
May25 230511 20.36 20.41 20.03 20.09 -0.33 361 5,992 -89 Hover/Click
Total Volume and Open Interest 122,392 955,975 +4,618  
London Cocoa(LCE) Weekly Monthly
May23 230511 2245 2251 2238 2250 +9 3,654 9,476 -1,940 Hover/Click
Jul23 230511 2261 2270 2247 2256 -1 13,609 85,718 +1,834 Hover/Click
Sep23 230511 2242 2259 2240 2248 unch 11,398 52,145 +402 Hover/Click
Dec23 230511 2203 2208 2194 2202 +4 7,803 58,637 +764 Hover/Click
Mar24 230511 2140 2148 2133 2143 +7 5,693 67,236 +1,525 Hover/Click
May24 230511 2131 2132 2120 2128 +6 632 15,094 +175 Hover/Click
Jul24 230511 2119 2119 2108 2116 +6 230 8,072 +76 Hover/Click
Total Volume and Open Interest 43,111 305,526 +2,795  
London Sugar(LCE) Weekly Monthly
Aug23 230511 717.30 721.80 705.00 705.30 -12.90 3,731 36,881 -290 Hover/Click
Oct23 230511 708.50 711.60 696.40 697.00 -11.80 2,580 18,081 +5 Hover/Click
Dec23 230511 699.60 701.10 687.00 687.80 -11.60 944 11,391 +38 Hover/Click
Mar24 230511 688.60 690.60 678.30 678.70 -11.10 398 7,045 -52 Hover/Click
May24 230511 667.90 670.70 659.90 660.40 -10.50 234 3,218 +150 Hover/Click
Total Volume and Open Interest 8,155 79,724 -89  
Cotton(ICE) Weekly Monthly
Jul23 230511 80.73 81.24 79.52 79.62 -1.14 21,699 85,478 -1,349 Hover/Click
Oct23 230511 80.15 80.15 80.15 80.15 -1.09 0 23 +0 Hover/Click
Dec23 230511 80.73 80.98 79.49 79.60 -1.16 11,540 67,368 +157 Hover/Click
Mar24 230511 80.81 81.01 79.61 79.75 -1.06 2,016 10,119 +234 Hover/Click
May24 230511 80.98 81.02 79.70 79.86 -0.97 434 4,083 +29 Hover/Click
Jul24 230511 80.38 80.97 79.75 79.92 -0.90 195 2,565 +91 Hover/Click
Total Volume and Open Interest 36,030 176,354 -823  
Lumber(CME) Weekly Monthly
May23 230511 338.0 349.5 326.6 345.0 -3.9 38 135 -20  
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 230511 72.77 73.50 70.63 70.87 -1.69 317,493 258,790 -20,718 Hover/Click
Jul23 230511 72.54 73.47 70.65 70.88 -1.64 135,285 293,106 +14,054 Hover/Click
Aug23 230511 72.60 73.27 70.50 70.71 -1.64 71,488 185,446 +1,634 Hover/Click
Sep23 230511 72.31 72.90 70.20 70.39 -1.63 64,095 131,502 +1,810 Hover/Click
Oct23 230511 71.85 72.45 69.84 69.99 -1.63 26,850 166,487 +4,020 Hover/Click
Nov23 230511 71.42 71.99 69.46 69.60 -1.61 13,023 62,831 +735 Hover/Click
Dec23 230511 71.06 71.60 69.08 69.25 -1.58 62,762 225,250 +712 Hover/Click
Jan24 230511 70.70 70.99 68.75 68.91 -1.56 3,550 31,185 +249 Hover/Click
Feb24 230511 70.36 70.68 68.54 68.59 -1.53 1,669 25,470 +92 Hover/Click
Mar24 230511 70.12 70.41 68.18 68.29 -1.53 9,399 38,212 +636 Hover/Click
Apr24 230511 70.04 70.04 68.00 68.01 -1.51 986 22,894 +324 Hover/Click
May24 230511 69.75 69.75 67.77 67.77 -1.50 1,203 16,274 -35 Hover/Click
Jun24 230511 69.28 69.70 67.43 67.56 -1.49 18,491 95,793 +800 Hover/Click
Jul24 230511 67.31 68.90 67.31 67.31 -1.47 532 13,214 +203 Hover/Click
Aug24 230511 67.05 68.59 67.05 67.05 -1.45 182 11,286 -47 Hover/Click
Sep24 230511 66.82 68.61 66.82 66.82 -1.42 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 230511 72.775 73.500 70.625 70.875 -1.675 13,872 4,455 -229  
Jul23 230511 72.700 73.450 70.650 70.875 -1.650 773 1,007 +9  
Aug23 230511 72.700 73.250 70.550 70.700 -1.650 64 795 +11  
Sep23 230511 72.400 72.875 70.225 70.400 -1.625 60 96 +4  
Oct23 230511 72.250 72.250 70.000 70.000 -1.625 9 17 +0  
Nov23 230511 69.900 70.100 69.500 69.600 -1.600 4 16 +1  
Dec23 230511 71.125 71.575 69.100 69.250 -1.575 38 419 -4  
Jan24 230511 69.475 69.475 68.850 68.900 -1.575 2 15 +1  
Feb24 230511 70.500 70.500 68.600 68.600 -1.525 0 16 +0  
Mar24 230511 68.300 68.300 68.300 68.300 -1.525 2 7 +0  
Total Volume and Open Interest 14,830 6,935 -213  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230511 239.35 242.33 234.40 234.95 -4.39 34,707 70,242 -1,997 Hover/Click
Jul23 230511 239.01 241.67 233.79 234.30 -4.58 24,159 48,949 +2,295 Hover/Click
Aug23 230511 239.30 241.61 234.12 234.59 -4.54 9,563 19,758 +943 Hover/Click
Sep23 230511 240.30 242.00 234.70 235.24 -4.51 7,938 29,930 +703 Hover/Click
Oct23 230511 241.48 242.64 235.41 235.82 -4.46 4,148 22,467 +437 Hover/Click
Nov23 230511 239.72 242.62 235.47 235.92 -4.40 4,279 14,171 +505 Hover/Click
Dec23 230511 241.17 242.25 235.06 235.60 -4.35 7,561 35,847 -40 Hover/Click
Jan24 230511 239.26 242.20 235.19 235.66 -4.34 1,807 10,284 +154 Hover/Click
Feb24 230511 238.90 241.81 234.86 235.33 -4.34 522 3,614 -52 Hover/Click
Mar24 230511 237.80 240.58 233.80 234.33 -4.32 876 6,566 -89 Hover/Click
Apr24 230511 236.48 236.48 232.35 232.59 -4.29 536 3,625 -6 Hover/Click
May24 230511 234.98 235.28 231.18 231.58 -4.24 490 2,233 -44 Hover/Click
Jun24 230511 235.40 236.41 229.00 230.82 -4.19 1,240 11,381 +245 Hover/Click
Jul24 230511 232.75 232.75 230.17 230.50 -4.14 27 819 +5 Hover/Click
Total Volume and Open Interest 98,383 294,110 +3,081  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230511 249.35 251.55 244.32 245.77 -3.72 55,212 82,487 -2,201 Hover/Click
Jul23 230511 244.43 246.79 239.87 240.93 -3.82 51,064 76,424 +3,827 Hover/Click
Aug23 230511 239.96 241.92 235.23 236.21 -3.74 23,685 31,359 +2,543 Hover/Click
Sep23 230511 235.17 236.88 230.17 231.30 -3.66 19,232 36,683 -578 Hover/Click
Oct23 230511 219.16 220.27 213.65 214.64 -3.73 9,132 24,805 +306 Hover/Click
Nov23 230511 212.42 215.15 208.64 209.66 -3.71 4,671 17,493 +829 Hover/Click
Dec23 230511 210.31 211.59 205.48 206.39 -3.65 5,845 21,877 -248 Hover/Click
Jan24 230511 205.31 206.69 205.10 205.45 -3.52 1,253 12,362 +223 Hover/Click
Feb24 230511 205.36 206.72 205.30 205.52 -3.38 486 1,876 +8 Hover/Click
Mar24 230511 209.56 210.32 206.10 206.37 -3.21 439 1,975 -85 Hover/Click
Total Volume and Open Interest 173,516 313,117 +5,038  
e-miNY RBOB Gasoline(NYM)
Jun23 230511 245.77 245.77 245.77 245.77 -3.72 1 2 +0  
Jul23 230511 240.93 240.93 240.93 240.93 -3.82 0 2 +0  
Aug23 230511 236.21 236.21 236.21 236.21 -3.74        
Sep23 230511 231.30 231.30 231.30 231.30 -3.66        
Total Volume and Open Interest 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230511 2.182 2.255 2.165 2.190 -0.001 134,534 181,169 -17,075 Hover/Click
Jul23 230511 2.331 2.389 2.310 2.345 +0.009 94,176 299,846 +9,466 Hover/Click
Aug23 230511 2.417 2.470 2.394 2.430 +0.011 32,671 83,711 +2,637 Hover/Click
Sep23 230511 2.412 2.465 2.389 2.425 +0.010 32,990 146,253 +5,113 Hover/Click
Oct23 230511 2.512 2.574 2.496 2.530 +0.010 25,509 112,226 +1,582 Hover/Click
Nov23 230511 2.958 3.007 2.949 2.968 -0.006 14,525 55,972 +678 Hover/Click
Dec23 230511 3.450 3.502 3.447 3.464 -0.006 5,989 42,441 +1,072 Hover/Click
Jan24 230511 3.713 3.755 3.699 3.720 +0.001 12,085 80,269 -958 Hover/Click
Feb24 230511 3.615 3.669 3.610 3.635 unch 6,496 26,976 -615 Hover/Click
Mar24 230511 3.293 3.347 3.292 3.324 +0.001 10,098 48,893 -354 Hover/Click
Apr24 230511 2.974 3.025 2.973 2.994 -0.010 12,126 52,947 -366 Hover/Click
May24 230511 2.966 3.018 2.963 2.991 -0.007 4,011 24,121 -127 Hover/Click
Jun24 230511 3.140 3.163 3.111 3.137 -0.010 2,245 9,812 +415 Hover/Click
Jul24 230511 3.252 3.297 3.249 3.273 -0.015 1,396 7,046 -205 Hover/Click
Aug24 230511 3.301 3.336 3.289 3.314 -0.015 913 8,425 -60 Hover/Click
Sep24 230511 3.272 3.296 3.254 3.276 -0.017 771 7,785 +264 Hover/Click
Total Volume and Open Interest 398,775 1,357,306 +3,941  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230511 76.62 77.41 74.61 74.98 -1.43 283,410 447,714 -17,733 Hover/Click
Aug23 230511 76.45 77.20 74.44 74.76 -1.51 175,309 340,970 +555 Hover/Click
Sep23 230511 76.17 76.86 74.17 74.44 -1.55 123,201 242,967 +10,073 Hover/Click
Oct23 230511 75.81 76.48 73.84 74.08 -1.57 57,088 133,069 +1,999 Hover/Click
Nov23 230511 75.49 76.10 73.52 73.75 -1.58 30,844 107,357 +3,219 Hover/Click
Dec23 230511 75.16 75.75 73.21 73.41 -1.59 107,018 269,571 +1,246 Hover/Click
Jan24 230511 74.98 75.39 72.93 73.10 -1.59 16,527 52,173 +421 Hover/Click
Feb24 230511 74.85 75.07 72.69 72.82 -1.57 8,297 58,106 +360 Hover/Click
Mar24 230511 74.58 74.80 72.42 72.58 -1.55 12,444 55,658 +209 Hover/Click
Apr24 230511 74.32 74.52 72.19 72.34 -1.53 3,116 21,193 +677 Hover/Click
May24 230511 73.88 74.23 71.98 72.12 -1.51 2,649 17,494 -105 Hover/Click
Jun24 230511 73.80 74.06 71.80 71.94 -1.48 23,745 84,984 +146 Hover/Click
Jul24 230511 71.72 71.72 71.72 71.72 -1.47 1,075 15,634 +467 Hover/Click
Aug24 230511 71.53 71.53 71.53 71.53 -1.44 485 11,860 -161 Hover/Click
Total Volume and Open Interest 882,089 2,174,692 +4,261  
Gas Oil(ICE) Weekly Monthly
Jun23 230511 690.25 701.75 676.75 683.75 -9.00 91,108 139,102 -1,247 Hover/Click
Jul23 230511 690.75 699.25 675.25 681.75 -10.25 54,546 83,864 +4,956 Hover/Click
Aug23 230511 691.50 699.25 676.25 682.50 -10.50 23,121 43,941 +2,762 Hover/Click
Sep23 230511 693.25 700.50 677.75 684.25 -10.50 14,910 48,456 -275 Hover/Click
Oct23 230511 698.25 702.50 679.50 686.25 -10.75 7,847 42,586 -202 Hover/Click
Nov23 230511 695.75 700.00 677.50 684.00 -10.75 5,683 29,641 +319 Hover/Click
Dec23 230511 689.50 695.25 672.75 679.50 -10.50 16,363 82,117 +1,223 Hover/Click
Jan24 230511 688.00 693.75 672.25 678.50 -10.25 2,589 19,230 +369 Hover/Click
Feb24 230511 686.75 692.00 671.25 677.50 -10.00 660 11,390 +16 Hover/Click
Mar24 230511 684.75 689.75 669.25 675.75 -9.75 1,648 19,149 -66 Hover/Click
Total Volume and Open Interest 249,372 610,800 -2,819  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230511 72.87 73.51 70.65 70.87 -1.69 27,761 69,192 -1,303 Hover/Click
Jul23 230511 72.89 73.45 70.66 70.88 -1.64 45,556 69,661 +1,733 Hover/Click
Aug23 230511 72.93 73.09 70.57 70.71 -1.64 35,586 37,023 -104 Hover/Click
Sep23 230511 72.65 72.83 70.28 70.39 -1.63 27,860 49,522 +1,254 Hover/Click
Oct23 230511 72.04 72.23 69.99 69.99 -1.63 11,411 21,690 +478 Hover/Click
Nov23 230511 71.73 71.73 69.60 69.60 -1.61 2,704 9,999 -51 Hover/Click
Dec23 230511 71.40 71.49 69.20 69.25 -1.58 12,335 76,118 -1,115 Hover/Click
Jan24 230511 70.64 70.64 68.91 68.91 -1.56 381 8,509 +84 Hover/Click
Feb24 230511 68.59 68.59 68.59 68.59 -1.53 83 5,647 +24 Hover/Click
Mar24 230511 69.05 69.05 68.29 68.29 -1.53 973 8,173 -256 Hover/Click
Apr24 230511 68.01 68.01 68.01 68.01 -1.51 41 3,397 -10 Hover/Click
May24 230511 67.77 67.77 67.77 67.77 -1.50 31 2,169 -16 Hover/Click
Jun24 230511 68.97 68.97 67.56 67.56 -1.49 4,788 23,869 +267 Hover/Click
Jul24 230511 67.31 67.31 67.31 67.31 -1.47 0 2,583 +0 Hover/Click
Aug24 230511 67.05 67.05 67.05 67.05 -1.45 0 1,460 +0 Hover/Click
Sep24 230511 66.82 66.82 66.82 66.82 -1.42 21 4,404 -1 Hover/Click
Total Volume and Open Interest 172,149 464,582 +402  
US Dollar Index(ICE) Weekly Monthly
Jun23 230511 101.220 101.970 101.115 101.872 +0.603 10,443 31,166 -1,019 Hover/Click
Sep23 230511 100.930 101.615 100.930 101.522 +0.577 200 1,000 +103 Hover/Click
Dec23 230511 101.327 101.327 101.327 101.327 +0.577 0 9 +0 Hover/Click
Total Volume and Open Interest 10,643 32,175 -916  
Australian Dollar(CME) Weekly Monthly
Jun23 230511 67.88 68.06 66.98 67.09 -0.72 77,473 163,809 -3,515 Hover/Click
Sep23 230511 68.14 68.27 67.20 67.31 -0.72 69 683 +3 Hover/Click
Dec23 230511 67.90 68.42 67.37 67.47 -0.73 0 96 +0 Hover/Click
Total Volume and Open Interest 77,551 165,532 -3,512  
British Pound(CME) Weekly Monthly
Jun23 230511 126.38 126.52 125.06 125.22 -1.12 76,460 229,785 +2,947 Hover/Click
Sep23 230511 126.58 126.65 125.23 125.37 -1.12 39 2,905 +6 Hover/Click
Dec23 230511 126.23 126.60 125.30 125.39 -1.10 0 8,807 +0 Hover/Click
Total Volume and Open Interest 76,560 242,576 +2,934  
Canadian Dollar(CME) Weekly Monthly
Jun23 230511 74.86 74.90 74.16 74.21 -0.58 60,892 154,461 -1,727 Hover/Click
Sep23 230511 74.98 75.03 74.31 74.35 -0.58 530 2,879 -2 Hover/Click
Dec23 230511 74.50 75.09 74.40 74.44 -0.58 8 1,359 -4 Hover/Click
Mar24 230511 74.50 75.15 74.47 74.50 -0.57 0 125 +0 Hover/Click
Total Volume and Open Interest 61,603 159,364 -1,721  
Japanese Yen(CME) Weekly Monthly
Jun23 230511 74.89 75.20 74.57 74.76 -0.18 115,121 186,783 +2,199 Hover/Click
Sep23 230511 75.91 76.23 75.62 75.80 -0.18 177 2,232 +8 Hover/Click
Dec23 230511 76.87 77.16 76.64 76.81 -0.18 9 216 +2 Hover/Click
Total Volume and Open Interest 115,859 192,574 +2,206  
Swiss Franc(CME) Weekly Monthly
Jun23 230511 112.91 113.00 112.09 112.27 -0.65 17,946 42,792 +35 Hover/Click
Sep23 230511 114.04 114.08 113.20 113.37 -0.64 38 442 -17 Hover/Click
Dec23 230511 114.39 114.39 114.18 114.39 -0.63 0 147 +0 Hover/Click
Total Volume and Open Interest 17,984 43,389 +18  
EuroFX(CME) Weekly Monthly
Jun23 230511 110.08 110.21 109.23 109.42 -0.60 182,659 774,702 -599 Hover/Click
Sep23 230511 110.57 110.71 109.74 109.93 -0.59 1,008 12,758 +45 Hover/Click
Dec23 230511 110.78 111.07 110.11 110.31 -0.58 78 3,116 +48 Hover/Click
Total Volume and Open Interest 184,610 794,721 -852  
Mexican Peso(CME) Weekly Monthly
Jun23 230511 565.25 566.25 560.75 564.25 -0.38 42,633 254,670 +6,041 Hover/Click
Sep23 230511 556.50 556.50 550.88 554.13 -0.38 1 741 +1 Hover/Click
Total Volume and Open Interest 42,636 255,441 +6,042  
Brazilian Real(CME) Weekly Monthly
Jun23 230511 201.65 202.10 199.80 201.50 +0.55 4,730 49,065 -390 Hover/Click
Jul23 230511 199.55 200.90 198.70 200.35 +0.50 54 141 +7  
Aug23 230511 199.40 199.40 198.25 199.40 +0.55        
Sep23 230511 198.25 198.25 198.25 198.25 +0.50 0 2 +0 Hover/Click
Total Volume and Open Interest 4,784 49,208 -383  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230511 130~220 132~080 130~170 131~170 +0~270 234,937 1,175,909 +24 Hover/Click
Sep23 230511 130~290 132~130 130~250 131~240 +0~270 9,720 13,503 +8,530 Hover/Click
Dec23 230511 131~290 132~080 131~290 131~290 +0~270 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 230511 115~255 116~160 115~240 116~015 +0~045 1,004,781 4,458,371 +24,283 Hover/Click
Sep23 230511 116~210 117~115 116~195 116~290 +0~050 9,542 51,646 +4,100 Hover/Click
Dec23 230511 117~105 117~145 117~105 117~105 +0~050 1 1 +1 Hover/Click
Total Volume and Open Interest 1,014,324 4,510,018 +28,384  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230511 110~126 110~274 110~104 110~154 +0~002 898,051 4,994,481 -3,858 Hover/Click
Sep23 230511 111~010 111~156 110~310 111~036 +0~004 19,644 91,838 +7,902 Hover/Click
Dec23 230511 111~196 111~196 111~196 111~196 +0~004       Hover/Click
Total Volume and Open Interest 917,695 5,086,319 +4,044  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230511 103~111 103~171 103~092 103~112 -0~006 546,194 2,983,541 +53,241 Hover/Click
Sep23 230511 104~020 104~081 104~000 104~021 -0~003 21,280 23,751 +13,406 Hover/Click
Dec23 230511 104~201 104~201 104~201 104~201 -0~003       Hover/Click
Total Volume and Open Interest 567,474 3,007,292 +66,647  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230511 95.295 95.305 95.245 95.300 +0.010 26,427 189,784 +3,256  
Sep23 230511 95.185 95.185 95.080 95.160 +0.015 26,046 148,926 +5,403  
Dec23 230511 95.275 95.290 95.165 95.275 +0.035 26,114 125,112 -202  
Mar24 230511 95.510 95.560 95.400 95.530 +0.065 19,307 106,142 +2,455  
Jun24 230511 95.760 95.840 95.670 95.815 +0.095 21,146 109,549 +346  
Sep24 230511 95.960 96.060 95.890 96.035 +0.125 24,756 86,672 -330  
Dec24 230511 96.060 96.185 96.020 96.160 +0.140 26,122 109,158 +1,730  
Mar25 230511 96.125 96.250 96.100 96.225 +0.140 19,219 63,695 +668  
Jun25 230511 96.170 96.295 96.155 96.275 +0.135 13,910 44,437 -88  
Sep25 230511 96.230 96.345 96.205 96.320 +0.130 14,493 37,914 +1,855  
Dec25 230511 96.260 96.385 96.250 96.365 +0.130 8,703 41,399 +735  
Mar26 230511 96.305 96.415 96.285 96.395 +0.120 5,428 41,853 -77  
Jun26 230511 96.340 96.435 96.310 96.415 +0.115 3,795 14,797 -86  
Sep26 230511 96.365 96.460 96.340 96.440 +0.110 5,230 15,880 +398  
Dec26 230511 96.400 96.495 96.370 96.470 +0.105 4,920 17,175 +153  
Mar27 230511 96.415 96.525 96.405 96.500 +0.100 8,524 22,452 +4,626  
Jun27 230511 96.440 96.545 96.425 96.520 +0.095 2,394 7,750 +89  
Sep27 230511 96.455 96.555 96.445 96.535 +0.095 1,105 2,753 -274  
Total Volume and Open Interest 263,477 1,340,464 +20,028  
Ultra T-Bond(CBOT)
Jun23 230511 138~29 141~00 138~26 140~05 +1~09 174,429 1,459,126 -1,816  
Sep23 230511 139~14 141~13 139~09 140~20 +1~10 3,163 3,624 +2,941  
Dec23 230511 140~20 140~20 140~20 140~20 +1~10        
Total Volume and Open Interest 177,592 1,462,750 +1,125  
Ultra 10-Yr T-Note(CBOT)
Jun23 230511 121~170 122~150 121~150 121~300 +0~110 264,756 1,674,468 +12,983  
Sep23 230511 122~180 123~170 122~160 123~000 +0~120 222 170 +92  
Dec23 230511 122~250 122~250 122~250 122~250 +0~120        
Total Volume and Open Interest 264,978 1,674,638 +13,075  
30 Day Federal Funds(CBOT)
May23 230511 94.952 94.952 94.948 94.948 -0.005 30,337 396,355 -4,322  
Jun23 230511 94.930 94.945 94.920 94.925 -0.010 29,371 206,450 +7,290  
Jul23 230511 94.950 94.970 94.930 94.935 -0.020 81,748 260,767 -2,135  
Aug23 230511 95.040 95.070 95.005 95.025 -0.015 88,184 250,106 -1,041  
Sep23 230511 95.100 95.130 95.060 95.085 -0.015 11,072 35,194 +204  
Oct23 230511 95.210 95.250 95.165 95.200 -0.010 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 230511 148.61 148.86 148.58 148.81 +0.22 1,062 17,300 +77 Hover/Click
Sep23 230511 148.00 148.02 148.00 148.02 +0.22 17 47 +17 Hover/Click
Dec23 230511 147.92 147.92 147.92 147.92 +0.22       Hover/Click
Total Volume and Open Interest 1,079 17,347 +94  
Euro-Buxl(EUREX)
Jun23 230511 137.84 141.26 137.58 139.98 +1.88 89,276 221,435 +17,312  
Sep23 230511 138.30 140.74 138.06 139.64 +1.84 65 68 +52  
Dec23 230511 139.02 139.02 139.02 139.02 +1.88 0 2 +0  
Total Volume and Open Interest 89,341 221,505 +17,364  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230511 135.95 137.29 135.78 136.73 +0.77 661,270 1,219,119 +65,270 Hover/Click
Sep23 230511 135.24 136.50 135.24 135.99 +0.74 400 1,719 +396 Hover/Click
Dec23 230511 135.53 135.53 135.53 135.53 +0.77 0 10 +0 Hover/Click
Total Volume and Open Interest 661,670 1,220,848 +65,666  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230511 118.46 119.02 118.27 118.72 +0.31 577,867 1,393,801 +56,562 Hover/Click
Sep23 230511 117.66 118.13 117.66 118.01 +0.29 0 647 +0 Hover/Click
Dec23 230511 119.79 119.79 119.79 119.79 +0.31       Hover/Click
Total Volume and Open Interest 577,867 1,394,448 +56,562  
Euro-Schatz(EUREX)
Jun23 230511 105.89 106.02 105.80 105.92 +0.06 342,387 1,672,064 -1,954  
Sep23 230511 106.15 106.15 106.15 106.15 +0.07 116 1,016 +115  
Dec23 230511 105.92 105.92 105.92 105.92 +0.06        
Total Volume and Open Interest 342,503 1,673,080 -1,839  
3-Mth Euribor(EUREX)
Jun23 230511 96.475 96.475 96.475 96.475 -0.005 0 70 +0  
Sep23 230511 96.285 96.285 96.285 96.285 -0.015 0 69 +0  
Dec23 230511 96.425 96.425 96.425 96.425 unch 0 27 +0  
Total Volume and Open Interest 0 416 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230511 100~28 101~31 100~21 101~16 +0~25 180,165 484,705 +9,933 Hover/Click
Sep23 230511 101~12 101~12 101~12 101~12 +0~27 0 38 +0 Hover/Click
Total Volume and Open Interest 180,165 484,743 +9,933  
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 230511 96.475 96.485 96.460 96.475 unch 117,954 516,091 +11,611  
Sep23 230511 96.305 96.315 96.255 96.285 -0.010 125,109 580,629 -4,523  
Dec23 230511 96.435 96.460 96.380 96.425 +0.005 116,511 363,738 +2,984  
Total Volume and Open Interest 829,626 3,425,828 +7,296  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230511 96.11 96.13 96.07 96.11 -0.01 13,663 208,121 -740  
Sep23 230511 96.12 96.16 96.09 96.13 unch 10,080 145,760 +3,299  
Dec23 230511 96.18 96.26 96.17 96.23 +0.04 9,378 163,739 -677  
Mar24 230511 96.30 96.42 96.29 96.40 +0.08 8,357 115,728 -1,523  
Jun24 230511 96.43 96.55 96.42 96.54 +0.10 5,780 102,178 -49  
Sep24 230511 96.54 96.69 96.53 96.66 +0.11 4,387 83,815 +1,467  
Dec24 230511 96.63 96.78 96.63 96.77 +0.13 1,667 50,921 +555  
Mar25 230511 96.69 96.85 96.69 96.85 +0.14 1,050 35,302 +507  
Jun25 230511 96.88 96.90 96.88 96.90 +0.14 11 2,000 -8  
Sep25 230511 96.90 96.94 96.90 96.94 +0.14 26 358 +0  
Total Volume and Open Interest 54,411 908,351 +2,830  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230511 96.54 96.62 96.53 96.61 +0.06 102,085 1,100,352 +4,761  
Sep23 230511 96.61 96.61 96.61 96.61 +0.06        
Total Volume and Open Interest 102,085 1,100,352 +4,761  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230511 96.88 96.99 96.87 96.95 +0.06 99,748 758,359 -1,574  
Sep23 230511 97.01 97.01 97.01 97.01 +0.12        
Total Volume and Open Interest 99,748 758,359 -1,574  
Gold(CMX) Weekly Monthly
Jun23 230511 2036.8 2047.6 2016.7 2020.5 -16.6 199,701 313,889 -27,256 Hover/Click
Aug23 230511 2056.2 2066.8 2036.1 2039.9 -16.6 63,099 152,682 +29,575 Hover/Click
Oct23 230511 2080.9 2085.8 2055.8 2059.0 -16.9 1,153 10,869 -277 Hover/Click
Dec23 230511 2096.0 2103.6 2073.7 2077.1 -17.2 3,109 31,542 +856 Hover/Click
Feb24 230511 2114.9 2121.6 2093.0 2094.5 -17.5 881 4,910 -30 Hover/Click
Apr24 230511 2111.0 2111.3 2110.0 2111.3 -17.1 216 1,834 -47 Hover/Click
Jun24 230511 2129.4 2129.8 2125.9 2127.0 -17.2 75 786 +40 Hover/Click
Aug24 230511 2163.5 2165.0 2140.9 2140.9 -16.7 7 71 +5 Hover/Click
Oct24 230511 2153.2 2153.2 2153.2 2153.2 -16.7 0 33 +0 Hover/Click
Dec24 230511 2164.6 2164.6 2164.6 2164.6 -16.7 240 657 +214 Hover/Click
Feb25 230511 2179.9 2179.9 2179.9 2179.9 -16.7       Hover/Click
Total Volume and Open Interest 268,867 518,951 +3,166  
Silver(CMX) Weekly Monthly
May23 230511 2518.0 2521.5 2417.0 2425.5 -120.6 130 655 -92 Hover/Click
Jul23 230511 2554.5 2570.0 2432.5 2442.4 -123.4 45,730 122,975 -46 Hover/Click
Sep23 230511 2590.0 2591.0 2455.5 2464.8 -122.7 2,155 12,207 -430 Hover/Click
Dec23 230511 2616.0 2624.5 2489.5 2498.8 -122.8 847 6,588 +142 Hover/Click
Mar24 230511 2568.0 2570.0 2524.0 2530.7 -122.9 301 1,493 +39 Hover/Click
May24 230511 2589.5 2589.5 2546.5 2549.3 -123.1 39 355 +0 Hover/Click
Jul24 230511 2566.8 2566.8 2566.8 2566.8 -123.1 0 11 +0 Hover/Click
Total Volume and Open Interest 49,399 145,445 -342  
Platinum(NYMEX) Weekly Monthly
Jul23 230511 1124.6 1129.8 1094.7 1105.0 -14.1 21,264 68,603 +1,829 Hover/Click
Oct23 230511 1129.0 1132.8 1100.1 1109.1 -14.0 605 5,065 +21 Hover/Click
Jan24 230511 1131.7 1131.7 1110.8 1112.3 -14.0 55 413 +6 Hover/Click
Apr24 230511 1118.0 1118.0 1115.5 1115.5 -14.2 2 43 +1 Hover/Click
Total Volume and Open Interest 21,926 74,125 +1,857  
Palladium(NYMEX) Weekly Monthly
Jun23 230511 1622.50 1627.50 1539.00 1554.00 -51.10 2,515 9,172 -359 Hover/Click
Sep23 230511 1635.00 1635.00 1553.50 1567.70 -50.30 607 4,023 +228 Hover/Click
Dec23 230511 1621.50 1621.50 1581.30 1581.30 -50.20 4 91 +0 Hover/Click
Total Volume and Open Interest 3,127 13,295 -130  
Copper(CMX) Weekly Monthly
May23 230511 380.00 380.20 367.80 369.75 -13.05 396 2,246 -104 Hover/Click
Jul23 230511 385.20 385.55 368.40 371.00 -13.10 46,218 119,645 -678 Hover/Click
Sep23 230511 386.35 386.70 369.70 372.25 -13.20 8,928 28,477 +56 Hover/Click
Dec23 230511 387.80 387.80 371.25 373.50 -13.25 6,796 27,060 -521 Hover/Click
Mar24 230511 388.40 388.40 372.30 374.40 -13.30 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 230511 33594 33683 33180 33371 -231 103,170 92,910 -54 Hover/Click
Sep23 230511 33843 33940 33448 33632 -235 114 882 +14 Hover/Click
Dec23 230511 33800 34080 33701 33792 -235 0 31 +0 Hover/Click
Mar24 230511 33980 33980 33980 33980 -222 0 1 +0 Hover/Click
Total Volume and Open Interest 103,284 93,824 -40  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230511 4152.75 4168.50 4121.50 4143.75 -8.25 1,000,924 2,263,859 +8,081 Hover/Click
Sep23 230511 4193.25 4205.25 4159.25 4181.50 -8.50 1,567 25,284 -262 Hover/Click
Dec23 230511 4226.50 4239.25 4195.75 4216.75 -8.75 121 4,016 +1 Hover/Click
Mar24 230511 4249.75 4264.25 4234.50 4249.75 -9.50 42 348 -42 Hover/Click
Total Volume and Open Interest 1,002,654 2,296,259 +7,778  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230511 0.00 0.00 0.00 0.00 unch 552,248 251,155 -5,884 Hover/Click
Sep23 230511 0.00 0.00 0.00 0.00 unch 294 3,693 -29 Hover/Click
Dec23 230511 0.00 0.00 0.00 0.00 unch 2 204 -1 Hover/Click
Total Volume and Open Interest 552,544 255,173 -5,914  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230511 2457.50 2468.00 2426.90 2439.50 -17.00 8,639 37,420 -677 Hover/Click
Sep23 230511 2458.90 2458.90 2458.90 2458.90 -16.30       Hover/Click
Dec23 230511 2477.10 2477.10 2477.10 2477.10 -16.40       Hover/Click
Total Volume and Open Interest 8,639 37,420 -677  
Volatility Index(CBOE)
May23 230511 18.90 19.65 18.47 18.60 -0.25 58,099 106,494 -8,385  
Jun23 230511 20.75 21.50 20.45 20.52 -0.23 54,197 157,157 +6,515  
Jul23 230511 22.35 22.85 22.00 22.05 -0.25 18,360 44,768 +474  
Aug23 230511 23.05 23.40 22.72 22.75 -0.26 8,482 29,079 +627  
Total Volume and Open Interest 149,060 391,773 -388  
S & P 600(CME)
Jun23 230511 1126.20 1126.20 1126.20 1126.20 -7.80        
Sep23 230511 1134.60 1134.60 1134.60 1134.60 -7.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230511 1766.90 1774.10 1739.60 1749.70 -15.20 132,531 537,161 -2,481 Hover/Click
Sep23 230511 1785.70 1788.90 1755.30 1765.00 -15.40 65 3,218 -713 Hover/Click
Dec23 230511 1799.00 1799.00 1771.60 1781.50 -15.80 1 81 -1 Hover/Click
Total Volume and Open Interest 132,597 540,460 -3,195  
Nikkei 225(CME)
Jun23 230511 29070 29205 28970 29145 +80 3,132 12,281 +248  
Sep23 230511 29190 29190 29000 29115 +85 6 15 +0  
Total Volume and Open Interest 3,138 12,296 +248  
Nikkei 225(SGX) Weekly Monthly
Jun23 230511 29155 29225 28895 29115 -30 32,878 120,434 -1,936  
Sep23 230511 28920 29060 28920 29060 -30 0 330 +0  
Dec23 230511 28835 28835 28835 28835 -35 0 6,382 +0  
Total Volume and Open Interest 33,479 137,580 -1,336  
Nikkei 225 Mini(JPX)
Jun23 230511 29145 29230 28895 29120 -20 511,022 497,788 -7,300  
Sep23 230511 29075 29165 28835 29060 -20 20,855 31,125 +2,038  
Dec23 230511 28855 28935 28615 28820 -30 1,787 5,239 -147  
Total Volume and Open Interest 554,817 656,324 +28,078  
Nikkei 225(JPX)
Jun23 230511 29150 29230 28890 29120 -20 35,539 223,415 +3,757  
Sep23 230511 29090 29160 28840 29060 -20 574 17,069 +980  
Dec23 230511 28840 28840 28660 28820 -30 6 30,181 -289  
Total Volume and Open Interest 36,136 310,055 +4,443  
Nikkei 225(CME) Yen
Jun23 230511 29055 29195 28960 29130 +75 19,616 47,903 -188  
Sep23 230511 29060 29105 28905 29060 +75 3 47 +2  
Dec23 230511 28850 28850 28850 28850 +70        
Total Volume and Open Interest 19,620 47,951 -185  
Nikkei 225(CME) e-Mini Yen
Jun23 230511 29130 29130 29130 29130 +75 2 0 -2  
Sep23 230511 29060 29060 29060 29060 +75        
Dec23 230511 28850 28850 28850 28850 +70        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
May23 230511 7370.0 7433.5 7327.5 7376.5 +18.5 52,239 238,524 -6,363  
Jun23 230511 7320.5 7383.0 7288.5 7330.0 +18.5 91 3,712 +14  
Jul23 230511 7341.0 7341.0 7341.0 7341.0 +18.5        
Sep23 230511 7381.0 7381.0 7381.0 7381.0 +19.0        
Dec23 230511 7424.5 7424.5 7424.5 7424.5 +17.5        
Mar24 230511 7478.5 7478.5 7478.5 7478.5 +17.5        
Total Volume and Open Interest 52,330 242,237 -6,349  
Hang Seng Index(HKFE) Weekly Monthly
May23 230511 19696 19868 19520 19707 +8 126,913 108,930 -3,856  
Jun23 230511 19640 19801 19473 19652 +10 817 11,849 -21  
Jul23 230511 19530 19530 19530 19530 +8 1 2 +1  
Total Volume and Open Interest 128,076 132,156 -3,858  
DAX(EUREX) Weekly Monthly
Jun23 230511 15992.0 16039.0 15820.0 15899.0 -56.0 47,751 79,422 +2,387  
Sep23 230511 16116.0 16140.0 15965.0 16033.0 -55.0 15 186 +10  
Dec23 230511 16261.0 16261.0 16161.0 16173.0 -55.0 6 21 +4  
Total Volume and Open Interest 47,772 79,629 +2,401  
Mini-DAX(EUREX)
Jun23 230511 15982.0 16039.0 15820.0 15899.0 -56.0 37,482 14,611 +213  
Sep23 230511 16131.0 16155.0 15960.0 16033.0 -55.0 37 104 +18  
Dec23 230511 16173.0 16173.0 16173.0 16173.0 -55.0 0 1 +0  
Total Volume and Open Interest 37,519 14,716 +231  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230511 4298 4331 4269 4296 +7 626,229 3,576,833 +44,467  
Sep23 230511 4323 4341 4299 4322 +7 122 57,196 -7  
Dec23 230511 4347 4347 4347 4347 +7 0 60,135 +0  
Total Volume and Open Interest 626,351 3,696,770 +44,460  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230511 11468 11551 11438 11514 +71 26,502 131,834 +2,184  
Sep23 230511 11575 11575 11513 11549 +71 16 1,390 +15  
Dec23 230511 11583 11583 11583 11583 +70 0 705 +0  
Total Volume and Open Interest 26,518 133,929 +2,199  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230511 7747.00 7791.00 7683.50 7731.00 -5.00 85,415 605,058 -352  
Sep23 230511 7769.00 7801.00 7701.00 7743.50 -5.00 10 719 +1  
Dec23 230511 7792.50 7792.50 7792.50 7792.50 -5.00 0 94 +0  
Total Volume and Open Interest 85,425 605,871 -351  
SPI 200(SFE) Weekly Monthly
Jun23 230511 7262.0 7282.0 7209.0 7255.0 -7.0 31,466 236,985 -1,475  
Sep23 230511 7222.0 7222.0 7212.0 7212.0 -7.0 0 11 +0  
Dec23 230511 7193.0 7193.0 7193.0 7193.0 -7.0 0 450 +0  
Total Volume and Open Interest 31,466 238,369 -1,475  
FTSE MIB(ISE)
Jun23 230511 27095.00 27165.00 26670.00 26884.00 -171.00 12,668 101,178 +1,668  
Sep23 230511 26945.00 27180.00 26820.00 26964.00 -168.00 13 557 +10  
Dec23 230511 27006.00 27006.00 27006.00 27006.00 -168.00 0 4 +0  
Total Volume and Open Interest 12,681 101,739 +1,678  
KOSPI 200(KFE)
Jun23 230511 327.55 329.00 325.40 325.40 -1.10 174,056 319,565 -1,338  
Sep23 230511 329.10 330.40 326.80 326.80 -1.15 217 25,792 +154  
Dec23 230511 330.10 331.10 329.00 329.00 +0.30 0 25,637 -558  
Total Volume and Open Interest 174,273 397,562 +837  
GSCI(CME) Weekly Monthly
May23 230511 549.20 550.80 540.45 541.25 -7.25 205 249 -205  
Jun23 230511 553.25 553.25 542.05 542.80 -6.20 205 326 +205  
Jul23 230511 545.30 545.30 545.30 545.30 -1.20        
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

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