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 Fri May 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230512 1435.00 1435.00 1435.00 1435.00 -8.25 137 68 -92 Hover/Click
Jul23 230512 1405.25 1416.75 1388.50 1390.00 -15.50 117,774 276,032 +2,223 Hover/Click
Aug23 230512 1337.25 1345.50 1315.00 1318.25 -19.00 13,425 35,266 -383 Hover/Click
Sep23 230512 1267.75 1274.00 1242.25 1244.25 -23.75 9,775 28,098 -399 Hover/Click
Nov23 230512 1245.50 1252.75 1221.75 1223.75 -24.25 50,555 204,657 +5,296 Hover/Click
Jan24 230512 1256.25 1262.00 1231.50 1233.75 -24.00 6,616 29,421 -440 Hover/Click
Mar24 230512 1260.00 1265.50 1236.00 1238.00 -23.50 4,199 29,690 +159 Hover/Click
May24 230512 1265.50 1271.00 1242.00 1244.00 -23.25 1,988 13,737 +248 Hover/Click
Jul24 230512 1272.00 1275.00 1246.25 1248.25 -23.00 1,424 6,760 +148 Hover/Click
Aug24 230512 1238.00 1238.00 1238.00 1238.00 -22.50 50 205 +36 Hover/Click
Sep24 230512 1234.00 1234.00 1213.25 1213.25 -21.00 23 415 +15 Hover/Click
Nov24 230512 1225.00 1226.00 1202.50 1203.50 -18.50 1,029 7,458 +299 Hover/Click
Jan25 230512 1205.50 1205.50 1205.50 1205.50 -18.00 4 54 +1 Hover/Click
Mar25 230512 1211.50 1211.50 1201.00 1201.00 -13.50 0 2 +0 Hover/Click
Total Volume and Open Interest 207,006 632,927 +7,116  
Soybean Meal(CBOT) Weekly Monthly
May23 230512 426.70 428.10 426.70 428.10 +1.50 81 39 -9 Hover/Click
Jul23 230512 431.40 436.50 428.60 432.90 +1.50 89,854 182,452 +2,461 Hover/Click
Aug23 230512 423.30 427.50 420.30 423.40 +0.40 26,076 48,894 +3,001 Hover/Click
Sep23 230512 409.80 414.10 407.00 409.20 -0.70 12,893 47,812 +122 Hover/Click
Oct23 230512 398.00 402.10 393.80 396.00 -2.60 7,916 26,109 +145 Hover/Click
Dec23 230512 395.00 399.00 389.80 392.00 -3.30 40,161 101,648 -79 Hover/Click
Jan24 230512 392.20 396.20 386.90 389.30 -3.40 5,651 28,308 +15 Hover/Click
Mar24 230512 389.10 390.60 381.10 383.10 -4.30 1,899 13,197 +208 Hover/Click
May24 230512 386.80 386.80 377.30 379.10 -4.80 833 5,596 +220 Hover/Click
Jul24 230512 381.00 385.50 376.70 377.90 -4.80 407 3,649 +49 Hover/Click
Total Volume and Open Interest 186,138 460,364 +6,139  
Soybean Oil(CBOT) Weekly Monthly
May23 230512 49.89 49.89 49.89 49.89 -1.02 14 295 -69 Hover/Click
Jul23 230512 51.21 51.50 49.00 49.52 -1.63 82,223 194,038 +321 Hover/Click
Aug23 230512 51.04 51.29 48.84 49.35 -1.60 16,072 53,203 +1,275 Hover/Click
Sep23 230512 50.67 50.92 48.51 49.01 -1.58 9,755 42,032 +1,064 Hover/Click
Oct23 230512 50.33 50.48 48.13 48.60 -1.56 6,248 25,593 -41 Hover/Click
Dec23 230512 50.05 50.23 47.90 48.37 -1.55 27,743 126,402 +3,823 Hover/Click
Jan24 230512 49.91 50.09 47.80 48.25 -1.53 5,911 18,857 -266 Hover/Click
Mar24 230512 49.60 49.91 47.67 48.12 -1.48 4,096 15,988 +1,008 Hover/Click
May24 230512 49.62 49.80 47.58 48.04 -1.46 1,993 9,342 +564 Hover/Click
Jul24 230512 49.73 49.74 47.53 47.99 -1.45 1,423 7,927 +155 Hover/Click
Total Volume and Open Interest 155,866 500,663 +7,931  
Canola(WCE) Weekly Monthly
May23 230512 757.9 757.9 757.9 757.9 -11.2 0 392 +0 Hover/Click
Jul23 230512 724.1 727.4 710.1 712.9 -11.2 12,286 125,671 -1,088 Hover/Click
Nov23 230512 701.1 705.8 688.1 690.6 -11.5 11,156 113,703 +1,092 Hover/Click
Jan24 230512 706.4 710.1 692.8 695.4 -11.6 918 12,018 +3 Hover/Click
Mar24 230512 710.2 713.9 696.7 699.0 -11.9 545 5,018 +335 Hover/Click
May24 230512 711.1 712.6 697.7 697.7 -14.2 61 351 +9 Hover/Click
Total Volume and Open Interest 25,009 257,497 +373  
Corn(CBOT) Weekly Monthly
May23 230512 634.75 638.75 623.50 633.25 +0.75 987 240 -635 Hover/Click
Jul23 230512 581.00 593.75 572.75 586.25 +4.00 140,276 531,343 -2,337 Hover/Click
Sep23 230512 513.00 520.00 505.50 510.75 -4.25 68,104 253,339 +4,523 Hover/Click
Dec23 230512 512.25 519.25 504.00 508.75 -5.00 72,029 365,063 +814 Hover/Click
Mar24 230512 521.75 529.25 514.75 519.25 -4.50 9,603 57,091 +757 Hover/Click
May24 230512 528.75 535.25 521.00 525.75 -4.50 5,550 20,097 +361 Hover/Click
Jul24 230512 531.50 538.00 524.25 529.75 -4.00 3,961 26,416 +1,187 Hover/Click
Sep24 230512 510.50 515.50 505.00 508.75 -3.75 839 5,261 +414 Hover/Click
Dec24 230512 505.75 510.00 500.00 504.00 -2.75 3,236 22,976 +859 Hover/Click
Mar25 230512 513.00 516.75 509.00 511.75 -2.50 41 519 +9 Hover/Click
Total Volume and Open Interest 304,654 1,284,150 +5,961  
Wheat(CBOT) Weekly Monthly
May23 230512 624.50 624.50 624.50 624.50 +10.25 22 22 -28 Hover/Click
Jul23 230512 628.00 654.00 626.00 635.00 +7.75 53,457 213,639 +2,373 Hover/Click
Sep23 230512 640.00 665.00 638.00 647.50 +8.50 18,220 65,852 +187 Hover/Click
Dec23 230512 657.75 681.00 655.50 664.25 +8.00 14,363 62,503 +839 Hover/Click
Mar24 230512 668.50 691.75 668.00 676.50 +8.00 4,547 17,425 +124 Hover/Click
May24 230512 678.75 697.00 677.75 682.50 +7.25 1,000 4,652 +60 Hover/Click
Total Volume and Open Interest 92,972 371,623 +3,860  
Wheat(KCBT) Weekly Monthly
May23 230512 891.75 891.75 891.75 891.75 unch       Hover/Click
Jul23 230512 840.75 899.50 839.75 877.00 +35.50 25,367 95,284 -1,366 Hover/Click
Sep23 230512 828.50 877.50 826.75 861.00 +33.00 14,841 41,487 +1,089 Hover/Click
Dec23 230512 818.25 859.50 818.00 846.75 +28.25 9,934 33,435 -397 Hover/Click
Mar24 230512 810.00 846.75 810.00 834.50 +23.50 3,536 12,305 +100 Hover/Click
May24 230512 810.25 837.75 806.50 825.50 +20.25 1,257 4,688 +300 Hover/Click
Jul24 230512 786.00 807.50 781.00 792.00 +7.75 376 1,570 +104 Hover/Click
Total Volume and Open Interest 55,402 189,113 -137  
Wheat(MGE) Weekly Monthly
May23 230512 832.00 832.00 832.00 832.00 +8.50       Hover/Click
Jul23 230512 836.00 865.00 831.50 846.00 +9.25 3,470 26,243 -539 Hover/Click
Sep23 230512 837.50 867.50 834.25 848.25 +8.25 2,648 19,617 +339 Hover/Click
Dec23 230512 840.00 870.50 840.00 850.50 +7.25 873 9,139 -49 Hover/Click
Mar24 230512 842.75 867.75 842.75 853.75 +7.75 185 1,456 +27 Hover/Click
May24 230512 848.75 848.75 848.75 848.75 +8.00 1 75 -1 Hover/Click
Total Volume and Open Interest 7,177 56,628 -223  
Oats(CBOT) Weekly Monthly
May23 230512 328.25 328.25 328.25 328.25 unch 20 20 +20 Hover/Click
Jul23 230512 334.00 337.00 330.00 335.25 +2.25 381 3,163 +20 Hover/Click
Sep23 230512 340.50 341.75 334.75 341.75 +2.75 76 372 +4 Hover/Click
Dec23 230512 348.00 351.75 346.50 351.00 +3.50 77 881 +28 Hover/Click
Total Volume and Open Interest 562 4,576 +77  
Rough Rice(CBOT) Weekly Monthly
May23 230512 18.27 18.27 18.27 18.27 +0.18 10 6 -34 Hover/Click
Jul23 230512 18.27 18.50 18.24 18.49 +0.17 435 3,459 +86 Hover/Click
Sep23 230512 15.21 15.52 15.16 15.48 +0.25 54 3,993 +13 Hover/Click
Nov23 230512 15.66 15.66 15.66 15.66 +0.23 0 546 +0 Hover/Click
Total Volume and Open Interest 499 8,039 +65  
Live Cattle(CME) Weekly Monthly
Jun23 230512 163.150 164.630 162.900 164.400 +1.450 34,078 74,831 -12,734 Hover/Click
Aug23 230512 161.035 162.650 160.700 162.450 +1.650 32,145 127,976 +6,839 Hover/Click
Oct23 230512 164.880 166.285 164.400 166.150 +1.600 13,171 52,334 +2,347 Hover/Click
Dec23 230512 168.950 170.380 168.630 170.285 +1.600 12,504 32,697 -256 Hover/Click
Feb24 230512 173.580 174.785 173.300 174.685 +1.105 8,484 16,414 +2,858 Hover/Click
Apr24 230512 177.185 177.785 176.650 177.735 +0.800 2,112 10,413 +455 Hover/Click
Total Volume and Open Interest 103,043 318,659 -281  
Feeder Cattle(CME) Weekly Monthly
May23 230512 204.630 205.600 203.950 205.485 +1.355 1,832 4,884 -581 Hover/Click
Aug23 230512 226.330 229.200 225.450 228.985 +2.905 6,173 30,649 -65 Hover/Click
Sep23 230512 229.400 232.185 229.050 231.985 +2.685 3,744 9,203 +270 Hover/Click
Oct23 230512 232.080 234.330 231.500 234.150 +2.450 2,124 6,560 +452 Hover/Click
Nov23 230512 233.150 235.000 232.600 234.850 +2.115 493 4,218 +68 Hover/Click
Jan24 230512 232.035 233.800 231.250 233.535 +1.550 258 2,335 +64 Hover/Click
Mar24 230512 232.735 234.330 231.830 234.330 +2.095 66 450 +10 Hover/Click
Total Volume and Open Interest 14,709 58,374 +229  
Lean Hogs(CME) Weekly Monthly
May23 230512 76.630 77.130 76.630 76.630 +0.030 821 3,707 +39  
Jun23 230512 84.350 84.500 83.130 84.100 +0.220 30,747 62,457 -4,281 Hover/Click
Jul23 230512 85.380 85.650 84.130 85.330 +0.200 21,760 61,481 +6,188 Hover/Click
Aug23 230512 86.450 86.650 85.100 86.080 -0.300 11,817 37,043 +1,460 Hover/Click
Oct23 230512 77.550 77.730 76.700 77.430 -0.120 5,804 34,705 -87 Hover/Click
Dec23 230512 73.980 74.300 73.330 74.100 +0.100 4,088 22,233 +271 Hover/Click
Feb24 230512 78.450 78.680 77.630 78.380 -0.070 1,794 10,324 +185 Hover/Click
Apr24 230512 82.200 82.480 81.530 82.300 -0.030 234 3,617 -16 Hover/Click
Total Volume and Open Interest 77,076 236,005 +3,758  
Class III Milk(CME) Weekly Monthly
May23 230512 16.28 16.30 16.25 16.25 -0.03 169 5,154 -48 Hover/Click
Jun23 230512 16.88 16.94 16.53 16.57 -0.34 619 6,540 +161 Hover/Click
Jul23 230512 17.62 17.64 17.42 17.46 -0.17 202 3,616 +34 Hover/Click
Aug23 230512 18.29 18.38 18.19 18.23 -0.18 19 1,828 +6 Hover/Click
Sep23 230512 19.04 19.04 18.88 18.92 -0.13 50 1,746 +47 Hover/Click
Oct23 230512 19.31 19.33 19.20 19.25 -0.08 27 1,383 +16 Hover/Click
Nov23 230512 19.31 19.33 19.22 19.25 -0.09 43 1,177 +43 Hover/Click
Dec23 230512 18.97 19.01 18.91 18.94 -0.09 5 962 +5 Hover/Click
Jan24 230512 18.53 18.63 18.53 18.58 -0.12 8 241 +5 Hover/Click
Feb24 230512 18.43 18.51 18.42 18.47 -0.12 0 234 +0 Hover/Click
Mar24 230512 18.40 18.40 18.34 18.40 -0.17 0 270 +0 Hover/Click
Apr24 230512 18.39 18.49 18.39 18.45 -0.02 0 79 +0 Hover/Click
May24 230512 18.38 18.45 18.31 18.44 +0.04 1 86 +0 Hover/Click
Total Volume and Open Interest 1,143 23,488 +269  
Cocoa(ICE) Weekly Monthly
May23 230512 3244 3279 3226 3226 -16 8 69 -192 Hover/Click
Jul23 230512 2989 3049 2972 2986 -17 22,162 135,318 -345 Hover/Click
Sep23 230512 3005 3047 2981 2994 -24 10,551 73,651 +1,351 Hover/Click
Dec23 230512 2986 3024 2965 2976 -26 5,339 70,766 +607 Hover/Click
Mar24 230512 2940 2974 2920 2930 -25 3,425 37,517 +446 Hover/Click
May24 230512 2927 2948 2902 2908 -26 422 7,025 -63 Hover/Click
Jul24 230512 2911 2920 2888 2888 -27 62 5,159 +9 Hover/Click
Total Volume and Open Interest 41,989 334,080 +1,814  
Coffee "C"(ICE) Weekly Monthly
May23 230512 185.00 186.75 185.00 186.00 +0.20 10 287 -5 Hover/Click
Jul23 230512 182.85 186.40 180.60 182.85 -0.15 18,531 74,742 -2,477 Hover/Click
Sep23 230512 180.60 184.05 178.55 180.65 -0.20 7,634 49,494 +1,006 Hover/Click
Dec23 230512 178.35 182.05 176.75 178.80 -0.20 5,187 34,144 +687 Hover/Click
Mar24 230512 178.80 181.85 176.75 178.75 -0.20 2,422 16,528 +55 Hover/Click
May24 230512 179.35 181.05 177.40 179.15 -0.25 557 7,404 -47 Hover/Click
Total Volume and Open Interest 34,770 192,889 -733  
Orange Juice(ICE) Weekly Monthly
Jul23 230512 249.15 249.15 239.20 242.75 -6.40 325 7,188 -33 Hover/Click
Sep23 230512 241.85 243.50 235.20 237.80 -5.80 46 682 +28 Hover/Click
Nov23 230512 237.10 237.10 230.10 232.65 -5.75 10 497 +5 Hover/Click
Jan24 230512 227.15 227.15 227.15 227.15 -5.75 1 34 +0 Hover/Click
Mar24 230512 216.95 216.95 216.95 216.95 -5.75 0 1 +0 Hover/Click
May24 230512 207.45 207.45 207.45 207.45 -5.75 0 3 +0 Hover/Click
Total Volume and Open Interest 382 8,405 +0  
Sugar #11(ICE) Weekly Monthly
Jul23 230512 26.07 26.39 26.00 26.22 +0.20 81,277 388,483 -6,721 Hover/Click
Oct23 230512 25.69 26.03 25.65 25.86 +0.17 44,237 247,570 +2,725 Hover/Click
Mar24 230512 25.32 25.60 25.25 25.43 +0.14 23,361 148,456 +2,456 Hover/Click
May24 230512 23.62 23.82 23.52 23.73 +0.16 6,047 53,073 -383 Hover/Click
Jul24 230512 22.59 22.75 22.49 22.70 +0.16 2,822 50,033 +448 Hover/Click
Oct24 230512 21.78 21.88 21.68 21.87 +0.14 2,106 35,020 +236 Hover/Click
Mar25 230512 21.33 21.42 21.22 21.41 +0.12 924 21,610 +125 Hover/Click
May25 230512 20.13 20.21 20.04 20.21 +0.12 847 6,202 +105 Hover/Click
Jul25 230512 19.35 19.42 19.26 19.42 +0.11 513 5,832 +277 Hover/Click
Total Volume and Open Interest 162,456 961,425 -459  
London Cocoa(LCE) Weekly Monthly
May23 230512 2254 2485 2252 2413 +163 1,941 7,931 -1,022 Hover/Click
Jul23 230512 2256 2300 2240 2268 +12 6,978 85,640 +1,119 Hover/Click
Sep23 230512 2246 2269 2233 2246 -2 5,405 53,378 +1,094 Hover/Click
Dec23 230512 2202 2217 2189 2200 -2 4,694 58,317 -238 Hover/Click
Mar24 230512 2139 2154 2132 2142 -1 10,773 72,159 +4,761 Hover/Click
May24 230512 2122 2139 2118 2126 -2 407 15,472 +21 Hover/Click
Jul24 230512 2118 2127 2111 2112 -4 38 8,600 -13 Hover/Click
Total Volume and Open Interest 30,336 310,613 +5,692  
London Sugar(LCE) Weekly Monthly
Aug23 230512 709.80 718.30 707.60 715.10 +9.80 3,341 36,940 +116 Hover/Click
Oct23 230512 700.20 708.50 698.70 704.80 +7.80 2,296 18,853 +305 Hover/Click
Dec23 230512 690.30 697.10 688.60 693.10 +5.30 1,385 11,514 +10 Hover/Click
Mar24 230512 682.10 685.60 678.40 681.50 +2.80 829 7,131 +59 Hover/Click
May24 230512 663.60 667.30 660.20 664.10 +3.70 400 3,668 +187 Hover/Click
Total Volume and Open Interest 8,557 81,518 +768  
Cotton(ICE) Weekly Monthly
Jul23 230512 79.60 81.76 79.60 80.53 +0.91 17,793 85,915 +1,028 Hover/Click
Oct23 230512 80.87 80.87 80.87 80.87 +0.72 0 22 +0 Hover/Click
Dec23 230512 79.55 81.32 79.50 80.15 +0.55 9,026 70,702 +1,990 Hover/Click
Mar24 230512 79.64 81.34 79.64 80.22 +0.47 1,982 10,579 +269 Hover/Click
May24 230512 79.77 81.41 79.77 80.27 +0.41 624 4,360 +186 Hover/Click
Jul24 230512 79.85 81.32 79.85 80.30 +0.38 204 2,631 +20 Hover/Click
Total Volume and Open Interest 29,758 180,872 +3,432  
Crude Oil(NYM) Weekly Monthly
Jun23 230512 71.42 71.78 69.93 70.04 -0.83 365,892 216,553 -17,775 Hover/Click
Jul23 230512 71.47 71.73 69.93 70.02 -0.86 172,290 298,301 +1,552 Hover/Click
Aug23 230512 71.26 71.54 69.75 69.83 -0.88 96,529 189,026 -1,143 Hover/Click
Sep23 230512 70.95 71.19 69.42 69.50 -0.89 62,885 141,364 +5,263 Hover/Click
Oct23 230512 70.03 70.75 69.05 69.11 -0.87 23,889 170,581 +2,047 Hover/Click
Nov23 230512 69.40 70.34 68.68 68.73 -0.87 14,820 64,778 +1,010 Hover/Click
Dec23 230512 69.67 69.98 68.28 68.38 -0.87 68,197 220,754 +2,888 Hover/Click
Jan24 230512 69.35 69.62 67.97 68.05 -0.86 4,736 34,195 +643 Hover/Click
Feb24 230512 68.35 69.13 67.69 67.73 -0.86 1,913 25,300 -74 Hover/Click
Mar24 230512 67.91 68.83 67.42 67.45 -0.84 9,524 39,684 +1,440 Hover/Click
Apr24 230512 67.81 68.40 67.19 67.19 -0.82 1,649 23,649 +427 Hover/Click
May24 230512 67.67 68.41 66.94 66.96 -0.81 1,134 17,145 +82 Hover/Click
Jun24 230512 67.89 68.23 66.66 66.75 -0.81 15,900 101,685 +696 Hover/Click
Jul24 230512 66.51 67.45 66.51 66.51 -0.80 857 14,140 +249 Hover/Click
Aug24 230512 66.27 67.30 66.27 66.27 -0.78 855 11,398 -278 Hover/Click
Sep24 230512 66.13 67.21 66.05 66.05 -0.77 1,889 34,684 -442 Hover/Click
Total Volume and Open Interest 877,057 1,878,335 -3,177  
e-miNY Crude Oil(NYM)
Jun23 230512 71.400 71.775 69.950 70.050 -0.825 15,312 4,045 -290  
Jul23 230512 71.450 71.725 69.925 70.025 -0.850 954 1,083 +45  
Aug23 230512 71.250 71.525 69.775 69.825 -0.875 79 836 +8  
Sep23 230512 70.800 71.175 69.450 69.500 -0.900 62 86 -8  
Oct23 230512 69.600 70.750 69.050 69.100 -0.900 10 17 -2  
Nov23 230512 69.500 70.300 68.700 68.725 -0.875 7 14 -1  
Dec23 230512 69.250 69.975 68.300 68.375 -0.875 41 423 +7  
Jan24 230512 68.600 69.100 68.050 68.050 -0.850 4 16 +1  
Feb24 230512 67.725 68.900 67.725 67.725 -0.875 1 16 -1  
Mar24 230512 67.850 67.850 67.450 67.450 -0.850 0 7 +0  
Total Volume and Open Interest 16,470 6,633 -241  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230512 235.88 236.17 230.10 230.55 -4.40 40,237 63,522 -1,901 Hover/Click
Jul23 230512 235.22 235.22 229.36 229.76 -4.54 32,753 61,732 +7,778 Hover/Click
Aug23 230512 235.09 235.09 229.69 230.05 -4.54 14,829 20,018 +605 Hover/Click
Sep23 230512 233.96 235.65 230.39 230.78 -4.46 7,934 30,113 +771 Hover/Click
Oct23 230512 233.84 236.27 231.00 231.44 -4.38 4,513 22,263 +68 Hover/Click
Nov23 230512 236.31 236.46 231.16 231.63 -4.29 3,339 15,531 +365 Hover/Click
Dec23 230512 235.73 236.19 230.88 231.36 -4.24 8,693 35,637 +15 Hover/Click
Jan24 230512 235.05 236.22 231.02 231.50 -4.16 1,977 10,020 -349 Hover/Click
Feb24 230512 233.95 235.86 230.75 231.27 -4.06 768 3,932 +219 Hover/Click
Mar24 230512 233.21 234.98 229.90 230.42 -3.91 1,132 6,429 -36 Hover/Click
Apr24 230512 231.59 232.99 228.51 228.82 -3.77 483 3,530 +18 Hover/Click
May24 230512 230.00 231.03 227.83 227.96 -3.62 318 2,111 -38 Hover/Click
Jun24 230512 230.04 231.62 227.00 227.43 -3.39 1,185 11,646 +231 Hover/Click
Jul24 230512 227.86 227.86 226.96 227.27 -3.23 87 879 +30 Hover/Click
Total Volume and Open Interest 118,750 301,614 +7,834  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230512 246.78 247.83 241.56 243.02 -2.75 41,531 77,872 -2,989 Hover/Click
Jul23 230512 241.67 242.66 236.68 238.11 -2.82 39,345 79,646 +739 Hover/Click
Aug23 230512 236.90 237.73 232.01 233.26 -2.95 16,730 33,909 +668 Hover/Click
Sep23 230512 231.99 232.76 227.20 228.22 -3.08 13,022 34,923 +150 Hover/Click
Oct23 230512 214.13 215.95 210.39 211.24 -3.40 8,015 26,419 +919 Hover/Click
Nov23 230512 209.46 210.85 205.45 206.09 -3.57 4,110 18,728 +922 Hover/Click
Dec23 230512 206.23 207.45 202.07 202.82 -3.57 3,408 22,460 +136 Hover/Click
Jan24 230512 205.76 206.00 201.66 201.94 -3.51 949 13,115 +219 Hover/Click
Feb24 230512 206.08 206.08 202.10 202.13 -3.39 402 2,023 +31 Hover/Click
Mar24 230512 206.90 207.04 203.10 203.11 -3.26 290 2,087 +21 Hover/Click
Total Volume and Open Interest 128,033 317,030 +823  
e-miNY RBOB Gasoline(NYM)
Jun23 230512 243.02 243.02 243.02 243.02 -2.75 0 2 +0  
Jul23 230512 238.11 238.11 238.11 238.11 -2.82 0 2 +0  
Aug23 230512 233.26 233.26 233.26 233.26 -2.95        
Sep23 230512 228.22 228.22 228.22 228.22 -3.08        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230512 2.191 2.335 2.147 2.266 +0.076 119,033 146,215 -18,023 Hover/Click
Jul23 230512 2.342 2.495 2.310 2.438 +0.093 89,127 325,587 +9,930 Hover/Click
Aug23 230512 2.424 2.584 2.390 2.529 +0.099 29,562 91,925 +4,231 Hover/Click
Sep23 230512 2.423 2.583 2.391 2.527 +0.102 25,149 156,210 +4,520 Hover/Click
Oct23 230512 2.533 2.689 2.500 2.632 +0.102 23,622 114,015 -1,073 Hover/Click
Nov23 230512 2.968 3.119 2.935 3.068 +0.100 13,210 58,977 +1,496 Hover/Click
Dec23 230512 3.459 3.610 3.426 3.558 +0.094 5,769 43,396 +7 Hover/Click
Jan24 230512 3.715 3.869 3.686 3.820 +0.100 12,417 77,823 -1,714 Hover/Click
Feb24 230512 3.628 3.790 3.601 3.740 +0.105 3,710 28,445 +906 Hover/Click
Mar24 230512 3.320 3.462 3.291 3.414 +0.090 9,515 49,578 +594 Hover/Click
Apr24 230512 2.988 3.097 2.963 3.064 +0.070 11,075 51,627 -310 Hover/Click
May24 230512 2.975 3.085 2.957 3.057 +0.066 3,776 22,511 +285 Hover/Click
Jun24 230512 3.121 3.213 3.109 3.189 +0.052 1,650 9,607 -179 Hover/Click
Jul24 230512 3.250 3.334 3.248 3.308 +0.035 650 7,035 +36 Hover/Click
Aug24 230512 3.282 3.367 3.282 3.344 +0.030 728 8,762 +142 Hover/Click
Sep24 230512 3.280 3.326 3.244 3.306 +0.030 709 7,985 -26 Hover/Click
Total Volume and Open Interest 361,853 1,372,006 +2,985  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230512 75.35 75.85 74.03 74.17 -0.81 345,164 402,825 -28,260 Hover/Click
Aug23 230512 75.09 75.60 73.77 73.90 -0.86 214,940 350,632 -2,797 Hover/Click
Sep23 230512 74.78 75.26 73.43 73.55 -0.89 147,039 266,946 +20,908 Hover/Click
Oct23 230512 74.41 74.86 73.06 73.18 -0.90 49,399 135,514 -595 Hover/Click
Nov23 230512 74.11 74.51 72.74 72.85 -0.90 27,415 110,916 +491 Hover/Click
Dec23 230512 73.76 74.18 72.40 72.51 -0.90 101,539 272,835 +4,197 Hover/Click
Jan24 230512 73.22 73.83 72.12 72.21 -0.89 11,818 55,365 +2,254 Hover/Click
Feb24 230512 72.67 73.55 71.82 71.93 -0.89 6,151 58,219 +188 Hover/Click
Mar24 230512 72.97 73.29 71.60 71.70 -0.88 8,894 57,473 +1,065 Hover/Click
Apr24 230512 72.22 73.06 71.42 71.48 -0.86 1,915 20,933 -206 Hover/Click
May24 230512 72.41 72.72 71.22 71.28 -0.84 1,077 18,424 +488 Hover/Click
Jun24 230512 72.29 72.65 71.00 71.11 -0.83 16,147 83,686 -652 Hover/Click
Jul24 230512 70.92 70.92 70.92 70.92 -0.80 853 15,813 +218 Hover/Click
Aug24 230512 70.74 70.74 70.74 70.74 -0.79 375 12,164 +197 Hover/Click
Total Volume and Open Interest 969,263 2,182,238 -2,260  
Gas Oil(ICE) Weekly Monthly
Jun23 230512 678.75 679.00 662.25 669.00 -14.75 102,210 135,738 -3,728 Hover/Click
Jul23 230512 676.75 677.50 661.25 667.75 -14.00 78,212 98,026 +8,275 Hover/Click
Aug23 230512 678.50 678.50 662.00 668.50 -14.00 30,703 49,473 +2,484 Hover/Click
Sep23 230512 679.75 680.00 663.75 670.50 -13.75 23,420 49,244 -139 Hover/Click
Oct23 230512 681.75 682.50 666.25 673.00 -13.25 16,391 45,160 +1,416 Hover/Click
Nov23 230512 679.50 680.50 664.50 671.25 -12.75 9,832 31,379 +1,177 Hover/Click
Dec23 230512 675.25 676.75 660.50 667.50 -12.00 28,759 84,435 +2,289 Hover/Click
Jan24 230512 669.75 675.50 660.00 667.00 -11.50 2,037 18,983 +249 Hover/Click
Feb24 230512 669.00 675.00 659.50 666.50 -11.00 1,376 11,423 -72 Hover/Click
Mar24 230512 668.50 674.00 658.25 665.25 -10.50 2,270 19,657 +266 Hover/Click
Total Volume and Open Interest 300,454 620,451 +10,784  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230512 71.28 71.76 69.94 70.04 -0.83 39,852 64,656 -4,546 Hover/Click
Jul23 230512 71.30 71.74 69.93 70.02 -0.86 48,918 71,168 +1,697 Hover/Click
Aug23 230512 71.14 71.54 69.78 69.83 -0.88 39,939 39,577 +2,106 Hover/Click
Sep23 230512 70.06 71.19 69.44 69.50 -0.89 29,564 48,068 -479 Hover/Click
Oct23 230512 69.80 70.74 69.08 69.11 -0.88 11,062 20,693 -913 Hover/Click
Nov23 230512 69.35 69.35 68.73 68.73 -0.87 2,904 10,298 -115 Hover/Click
Dec23 230512 68.93 69.95 68.34 68.38 -0.87 12,481 78,382 +1,836 Hover/Click
Jan24 230512 68.29 68.29 68.05 68.05 -0.86 694 8,548 +109 Hover/Click
Feb24 230512 67.73 67.73 67.73 67.73 -0.86 167 5,759 +95 Hover/Click
Mar24 230512 67.71 67.71 67.45 67.45 -0.84 596 8,045 -128 Hover/Click
Apr24 230512 67.19 67.19 67.19 67.19 -0.82 28 3,407 +8 Hover/Click
May24 230512 68.40 68.40 66.96 66.96 -0.81 7 2,180 +5 Hover/Click
Jun24 230512 67.00 67.02 66.75 66.75 -0.81 2,354 24,560 +242 Hover/Click
Jul24 230512 66.51 66.51 66.51 66.51 -0.80 0 2,583 +0 Hover/Click
Aug24 230512 66.27 66.27 66.27 66.27 -0.78 2 1,462 +2 Hover/Click
Sep24 230512 66.05 66.05 66.05 66.05 -0.77 5 4,409 +0 Hover/Click
Total Volume and Open Interest 193,200 464,671 -48  
US Dollar Index(ICE) Weekly Monthly
Jun23 230512 101.905 102.545 101.755 102.510 +0.638 16,113 31,318 -302 Hover/Click
Sep23 230512 101.495 102.185 101.450 102.160 +0.638 83 1,037 +18 Hover/Click
Dec23 230512 101.965 101.965 101.965 101.965 +0.637 0 9 +0 Hover/Click
Total Volume and Open Interest 16,196 32,364 -284  
Australian Dollar(CME) Weekly Monthly
Jun23 230512 67.11 67.15 66.45 66.49 -0.60 107,702 163,483 +594 Hover/Click
Sep23 230512 67.30 67.36 66.68 66.71 -0.60 188 764 +62 Hover/Click
Dec23 230512 66.88 67.50 66.87 66.88 -0.59 3 98 +2 Hover/Click
Total Volume and Open Interest 108,050 165,208 +590  
British Pound(CME) Weekly Monthly
Jun23 230512 125.21 125.50 124.54 124.57 -0.65 118,277 233,717 -2,301 Hover/Click
Sep23 230512 125.37 125.65 124.71 124.73 -0.64 107 2,953 -2 Hover/Click
Dec23 230512 125.26 125.63 124.74 124.76 -0.63 16 8,801 -6 Hover/Click
Total Volume and Open Interest 118,646 246,528 -2,331  
Canadian Dollar(CME) Weekly Monthly
Jun23 230512 74.20 74.24 73.77 73.80 -0.41 82,704 153,608 -286 Hover/Click
Sep23 230512 74.30 74.38 73.92 73.94 -0.41 201 2,915 +32 Hover/Click
Dec23 230512 74.41 74.46 74.03 74.04 -0.40 1 1,362 +0 Hover/Click
Mar24 230512 74.11 74.53 74.11 74.11 -0.39 0 125 +0 Hover/Click
Total Volume and Open Interest 83,097 158,403 -398  
Japanese Yen(CME) Weekly Monthly
Jun23 230512 74.74 74.80 74.04 74.10 -0.66 148,432 187,583 -2,979 Hover/Click
Sep23 230512 75.85 75.85 75.10 75.13 -0.66 202 2,183 +12 Hover/Click
Dec23 230512 76.79 76.79 76.13 76.15 -0.66 39 213 -1 Hover/Click
Total Volume and Open Interest 149,088 193,168 -2,861  
Swiss Franc(CME) Weekly Monthly
Jun23 230512 112.29 112.85 111.71 111.82 -0.45 18,843 43,034 -247 Hover/Click
Sep23 230512 113.60 113.94 112.82 112.93 -0.44 418 636 +188 Hover/Click
Dec23 230512 113.95 114.86 113.85 113.95 -0.44 1 146 -1 Hover/Click
Total Volume and Open Interest 19,262 43,824 -60  
EuroFX(CME) Weekly Monthly
Jun23 230512 109.38 109.58 108.70 108.76 -0.66 221,050 773,545 +900 Hover/Click
Sep23 230512 109.90 110.08 109.22 109.27 -0.66 1,020 13,091 +135 Hover/Click
Dec23 230512 110.23 110.45 109.62 109.64 -0.67 277 3,264 +19 Hover/Click
Total Volume and Open Interest 223,728 794,145 +1,212  
Mexican Peso(CME) Weekly Monthly
Jun23 230512 564.75 565.38 562.75 564.25 unch 45,270 257,026 -2,221 Hover/Click
Sep23 230512 553.88 555.13 552.63 553.88 -0.25 10 747 +3 Hover/Click
Total Volume and Open Interest 45,293 257,794 -2,224  
Brazilian Real(CME) Weekly Monthly
Jun23 230512 201.50 203.00 201.00 202.25 +0.75 7,176 48,729 -307 Hover/Click
Jul23 230512 201.50 201.65 200.00 201.10 +0.75 14 152 +4  
Aug23 230512 200.10 200.10 200.10 200.10 +0.70        
Sep23 230512 198.95 198.95 198.95 198.95 +0.70 0 2 +0 Hover/Click
Total Volume and Open Interest 7,190 48,883 -303  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230512 131~180 131~300 130~170 130~230 -0~260 345,271 1,190,775 +15,560 Hover/Click
Sep23 230512 131~300 132~030 130~250 130~300 -0~260 5,888 18,596 +3,108 Hover/Click
Dec23 230512 131~030 131~030 131~030 131~030 -0~260 0 2 +0 Hover/Click
Total Volume and Open Interest 351,159 1,209,373 +18,668  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230512 116~025 116~070 115~130 115~140 -0~195 1,686,585 4,545,579 +43,614 Hover/Click
Sep23 230512 116~310 117~020 116~080 116~090 -0~200 40,068 83,517 +18,075 Hover/Click
Dec23 230512 116~225 116~225 116~225 116~225 -0~200 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230512 110~160 110~190 110~012 110~016 -0~136 1,313,071 4,928,072 -81,495 Hover/Click
Sep23 230512 111~052 111~070 110~214 110~220 -0~136 35,938 132,448 +15,209 Hover/Click
Dec23 230512 111~060 111~060 111~060 111~060 -0~136       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230512 103~115 103~126 103~046 103~051 -0~061 507,663 3,004,254 +5,264 Hover/Click
Sep23 230512 104~025 104~035 103~266 103~266 -0~073 5,968 31,103 +3,824 Hover/Click
Dec23 230512 104~126 104~126 104~126 104~126 -0~073       Hover/Click
Total Volume and Open Interest 513,631 3,035,357 +9,088  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230512 95.295 95.300 95.270 95.275 -0.025 80,331 189,513 -3,048  
Sep23 230512 95.155 95.165 95.105 95.115 -0.045 92,231 147,581 -1,646  
Dec23 230512 95.270 95.285 95.200 95.215 -0.060 70,259 129,599 +6,218  
Mar24 230512 95.525 95.550 95.440 95.460 -0.070 37,557 105,799 +510  
Jun24 230512 95.805 95.835 95.715 95.740 -0.075 37,114 108,131 -2,545  
Sep24 230512 96.020 96.050 95.930 95.965 -0.070 39,168 86,038 -370  
Dec24 230512 96.150 96.175 96.070 96.105 -0.055 47,650 114,023 +2,676  
Mar25 230512 96.225 96.245 96.140 96.175 -0.050 30,172 66,109 -829  
Jun25 230512 96.285 96.295 96.200 96.230 -0.045 16,758 43,542 -213  
Sep25 230512 96.330 96.340 96.245 96.275 -0.045 13,826 36,565 -2,061  
Dec25 230512 96.365 96.375 96.285 96.310 -0.055 10,364 42,002 +959  
Mar26 230512 96.400 96.405 96.315 96.340 -0.055 9,167 42,658 +121  
Jun26 230512 96.410 96.425 96.335 96.360 -0.055 4,636 15,006 -250  
Sep26 230512 96.435 96.445 96.360 96.385 -0.055 3,927 16,184 +184  
Dec26 230512 96.460 96.475 96.385 96.410 -0.060 3,529 17,381 +379  
Mar27 230512 96.500 96.505 96.420 96.440 -0.060 3,105 22,229 +79  
Jun27 230512 96.495 96.525 96.440 96.460 -0.060 2,022 7,820 +95  
Sep27 230512 96.525 96.535 96.445 96.470 -0.065 507 2,763 +47  
Total Volume and Open Interest 521,203 1,344,047 -136  
Ultra T-Bond(CBOT)
Jun23 230512 140~07 140~20 138~29 139~08 -0~29 255,027 1,467,742 +5,788  
Sep23 230512 140~20 141~01 139~12 139~23 -0~29 1,338 10,930 +1,035  
Dec23 230512 139~23 139~23 139~23 139~23 -0~29        
Total Volume and Open Interest 256,365 1,478,672 +6,823  
Ultra 10-Yr T-Note(CBOT)
Jun23 230512 122~005 122~065 121~060 121~090 -0~210 369,461 1,708,503 +15,533  
Sep23 230512 123~020 123~080 122~085 122~110 -0~210 10,269 8,054 +6,754  
Dec23 230512 122~040 122~040 122~040 122~040 -0~210        
Total Volume and Open Interest 379,730 1,716,557 +22,287  
30 Day Federal Funds(CBOT)
May23 230512 94.948 94.950 94.948 94.948 unch 46,338 407,076 +7,626  
Jun23 230512 94.925 94.930 94.915 94.915 -0.010 33,373 203,825 +5,082  
Jul23 230512 94.940 94.945 94.910 94.915 -0.020 95,748 258,644 -8,162  
Aug23 230512 95.035 95.040 94.985 94.985 -0.040 88,479 246,511 -3,210  
Sep23 230512 95.105 95.105 95.035 95.040 -0.045 16,156 37,725 +854  
Oct23 230512 95.210 95.220 95.130 95.135 -0.065 56,090 157,050 -302  
Total Volume and Open Interest 403,216 1,522,100 +2,499  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230512 148.84 149.16 148.83 148.88 +0.07 771 17,468 +135 Hover/Click
Sep23 230512 148.25 148.25 148.09 148.09 +0.07 1 48 +1 Hover/Click
Dec23 230512 147.99 147.99 147.99 147.99 +0.07       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230512 140.02 140.30 138.30 138.66 -1.32 83,933 220,230 -3,798  
Sep23 230512 138.76 138.76 138.20 138.32 -1.32 42 121 +20  
Dec23 230512 137.70 137.70 137.70 137.70 -1.32 0 2 +0  
Total Volume and Open Interest 83,975 220,353 -3,778  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230512 136.62 136.75 135.98 136.20 -0.53 881,677 1,294,845 +48,426 Hover/Click
Sep23 230512 135.97 135.98 135.25 135.46 -0.53 1,376 3,905 +500 Hover/Click
Dec23 230512 135.00 135.00 135.00 135.00 -0.53 0 10 +0 Hover/Click
Total Volume and Open Interest 883,053 1,298,760 +48,926  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230512 118.62 118.69 118.35 118.48 -0.24 668,322 1,408,982 +21,002 Hover/Click
Sep23 230512 117.88 117.88 117.76 117.76 -0.25 2,767 4,466 +2,671 Hover/Click
Dec23 230512 119.55 119.55 119.55 119.55 -0.24       Hover/Click
Total Volume and Open Interest 671,089 1,413,448 +23,673  
Euro-Schatz(EUREX)
Jun23 230512 105.89 105.90 105.81 105.86 -0.06 528,228 1,761,192 +33,189  
Sep23 230512 106.08 106.08 106.08 106.08 -0.07 1,355 3,300 +474  
Dec23 230512 105.86 105.86 105.86 105.86 -0.06        
Total Volume and Open Interest 529,583 1,764,492 +33,663  
3-Mth Euribor(EUREX)
Jun23 230512 96.465 96.465 96.465 96.465 -0.010 0 70 +0  
Sep23 230512 96.255 96.255 96.255 96.255 -0.030 0 69 +0  
Dec23 230512 96.390 96.390 96.390 96.390 -0.035 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230512 101~11 101~22 100~23 100~30 -0~19 248,352 488,156 +3,470 Hover/Click
Sep23 230512 100~31 101~02 100~31 100~31 -0~12 1 39 +1 Hover/Click
Total Volume and Open Interest 248,353 488,195 +3,471  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230512 96.470 96.470 96.455 96.460 -0.015 150,902 518,246 +1,195  
Sep23 230512 96.275 96.275 96.230 96.250 -0.035 188,025 606,456 +20,489  
Dec23 230512 96.410 96.410 96.355 96.380 -0.045 131,634 372,448 +4,575  
Total Volume and Open Interest 1,116,989 3,480,693 +31,765  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230512 96.10 96.11 96.08 96.10 -0.01 46,705 202,628 -3,022  
Sep23 230512 96.13 96.17 96.11 96.13 unch 23,902 141,119 -1,435  
Dec23 230512 96.23 96.30 96.21 96.25 +0.02 20,759 163,509 -262  
Mar24 230512 96.39 96.47 96.38 96.42 +0.02 14,097 116,182 +875  
Jun24 230512 96.55 96.63 96.54 96.57 +0.03 13,399 101,673 -902  
Sep24 230512 96.66 96.76 96.65 96.70 +0.04 7,895 83,086 +798  
Dec24 230512 96.77 96.86 96.75 96.80 +0.03 4,324 49,792 +228  
Mar25 230512 96.84 96.94 96.83 96.88 +0.03 2,208 36,185 +959  
Jun25 230512 96.91 96.98 96.91 96.93 +0.03 93 1,924 -77  
Sep25 230512 97.00 97.01 96.96 96.97 +0.03 25 358 +0  
Total Volume and Open Interest 133,408 896,886 -2,838  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230512 96.61 96.71 96.60 96.68 +0.07 130,253 1,101,504 -1,210  
Sep23 230512 96.72 96.72 96.69 96.69 +0.08        
Total Volume and Open Interest 130,253 1,101,504 -1,210  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230512 96.95 97.04 96.94 97.00 +0.05 162,835 759,821 -5,665  
Sep23 230512 97.07 97.07 97.07 97.07 +0.06 200 200 +200  
Total Volume and Open Interest 163,035 760,021 -5,465  
Gold(CMX) Weekly Monthly
Jun23 230512 2020.5 2027.8 2005.7 2019.8 -0.7 296,976 265,728 -29,254 Hover/Click
Aug23 230512 2039.9 2046.8 2025.0 2039.1 -0.8 68,293 203,115 +28,000 Hover/Click
Oct23 230512 2058.9 2064.9 2044.8 2058.3 -0.7 688 11,114 +174 Hover/Click
Dec23 230512 2078.9 2083.9 2062.8 2076.4 -0.7 4,337 33,193 +916 Hover/Click
Feb24 230512 2095.6 2101.0 2079.8 2093.6 -0.9 1,211 5,318 +162 Hover/Click
Apr24 230512 2109.9 2110.1 2106.9 2110.1 -1.2 247 1,652 -60 Hover/Click
Jun24 230512 2124.9 2126.0 2124.8 2125.8 -1.2 172 945 +113 Hover/Click
Aug24 230512 2139.7 2139.7 2139.7 2139.7 -1.2 23 88 +14 Hover/Click
Oct24 230512 2152.0 2152.0 2152.0 2152.0 -1.2 0 33 +0 Hover/Click
Dec24 230512 2163.4 2163.4 2163.4 2163.4 -1.2 0 657 +0 Hover/Click
Feb25 230512 2178.7 2178.7 2178.7 2178.7 -1.2       Hover/Click
Total Volume and Open Interest 372,509 523,752 +84  
Silver(CMX) Weekly Monthly
May23 230512 2378.0 2421.0 2378.0 2399.2 -26.3 298 610 -39 Hover/Click
Jul23 230512 2437.0 2440.5 2391.0 2415.4 -27.0 107,003 124,714 +532 Hover/Click
Sep23 230512 2457.5 2461.0 2413.0 2437.1 -27.7 3,347 12,843 +788 Hover/Click
Dec23 230512 2491.0 2491.0 2448.5 2470.5 -28.3 1,199 6,880 +34 Hover/Click
Mar24 230512 2495.5 2502.7 2487.5 2502.7 -28.0 294 1,645 +117 Hover/Click
May24 230512 2500.0 2521.6 2500.0 2521.6 -27.7 48 332 -16 Hover/Click
Jul24 230512 2539.1 2539.1 2539.1 2539.1 -27.7 0 11 +0 Hover/Click
Total Volume and Open Interest 112,645 148,225 +1,429  
Platinum(NYMEX) Weekly Monthly
Jul23 230512 1104.3 1111.7 1058.0 1067.0 -38.0 21,536 70,597 +1,138 Hover/Click
Oct23 230512 1107.1 1115.9 1064.0 1072.0 -37.1 500 5,265 +77 Hover/Click
Jan24 230512 1106.3 1116.5 1069.9 1075.3 -37.0 26 416 +0 Hover/Click
Apr24 230512 1078.2 1078.2 1078.2 1078.2 -37.3 2 39 +0 Hover/Click
Total Volume and Open Interest 22,064 76,322 +1,215  
Palladium(NYMEX) Weekly Monthly
Jun23 230512 1560.50 1576.50 1503.50 1513.80 -40.20 3,257 8,113 -290 Hover/Click
Sep23 230512 1558.50 1589.00 1516.00 1525.60 -42.10 828 4,655 +212 Hover/Click
Dec23 230512 1539.20 1539.20 1539.20 1539.20 -42.10 12 69 -3 Hover/Click
Total Volume and Open Interest 4,097 12,846 -81  
Copper(CMX) Weekly Monthly
May23 230512 369.00 372.60 369.00 371.65 +1.90 802 1,898 -221 Hover/Click
Jul23 230512 370.10 375.15 367.70 372.85 +1.85 131,137 131,158 +7,899 Hover/Click
Sep23 230512 371.50 376.25 369.10 373.80 +1.55 14,845 33,107 +2,309 Hover/Click
Dec23 230512 372.55 377.25 370.65 374.95 +1.45 8,157 27,623 +644 Hover/Click
Mar24 230512 375.05 378.00 372.80 375.75 +1.35 2,550 8,844 +454 Hover/Click
Total Volume and Open Interest 159,310 211,583 +11,419  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230512 33367 33544 33163 33355 -16 151,677 96,343 +3,010 Hover/Click
Sep23 230512 33640 33802 33438 33621 -11 824 977 +47 Hover/Click
Dec23 230512 33902 33953 33686 33781 -11 5 28 -3 Hover/Click
Mar24 230512 33960 33988 33960 33960 -20 0 1 +0 Hover/Click
Total Volume and Open Interest 152,506 97,349 +3,054  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230512 33383 33543 33162 33355 -16 108,714 29,884 -1,051 Hover/Click
Sep23 230512 33661 33808 33435 33621 -11 498 1,189 -112 Hover/Click
Dec23 230512 33888 33944 33746 33781 -11 12 60 +0 Hover/Click
Mar24 230512 34080 34080 33944 33960 -20 0 3 +0 Hover/Click
Total Volume and Open Interest 109,224 31,136 -1,163  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230512 4144.50 4164.50 4111.75 4138.00 -5.75 1,473,383 2,268,530 -3,367 Hover/Click
Sep23 230512 4182.25 4202.00 4150.00 4176.25 -5.25 4,658 26,990 +1,651 Hover/Click
Dec23 230512 4219.00 4235.50 4186.00 4212.25 -4.50 88 4,628 +562 Hover/Click
Mar24 230512 4246.00 4255.50 4225.50 4246.00 -3.75 0 530 +0 Hover/Click
Total Volume and Open Interest 1,478,129 2,303,430 -1,154  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230512 4145.00 4164.75 4110.75 4138.00 -5.75 946,289 304,441 +7,491 Hover/Click
Sep23 230512 4177.75 4202.50 4149.75 4176.25 -5.25 4,942 5,029 -394 Hover/Click
Dec23 230512 4221.00 4235.00 4190.00 4212.25 -4.50 41 454 -17 Hover/Click
Mar24 230512 4265.00 4265.00 4230.50 4246.00 -3.75 7 137 -1 Hover/Click
Total Volume and Open Interest 951,279 310,072 +7,079  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230512 13446.00 13494.25 13310.50 13396.25 -50.25 653,399 255,492 +432 Hover/Click
Sep23 230512 13598.00 13641.50 13460.50 13545.25 -49.25 1,043 4,132 +244 Hover/Click
Dec23 230512 13740.25 13756.50 13609.00 13678.50 -50.50 9 227 +5 Hover/Click
Total Volume and Open Interest 654,451 259,972 +681  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230512 13444.00 13494.75 13310.00 13396.25 -50.25 946,253 87,233 +2,268 Hover/Click
Sep23 230512 13600.00 13641.75 13459.25 13545.25 -49.25 3,520 4,260 +209 Hover/Click
Dec23 230512 13713.00 13770.25 13609.75 13678.50 -50.50 30 214 +7 Hover/Click
Total Volume and Open Interest 949,809 91,743 +2,488  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230512 2439.60 2457.20 2422.50 2439.20 -0.30 8,827 37,657 +148 Hover/Click
Sep23 230512 2457.90 2457.90 2457.90 2457.90 -1.00       Hover/Click
Dec23 230512 2476.10 2476.10 2476.10 2476.10 -1.00       Hover/Click
Total Volume and Open Interest 8,827 37,657 +148  
Volatility Index(CBOE)
May23 230512 18.65 19.10 17.85 18.54 -0.06 76,678 74,648 -16,549  
Jun23 230512 20.60 21.06 20.20 20.55 +0.03 78,572 181,120 +10,871  
Jul23 230512 22.12 22.55 21.80 22.15 +0.10 25,213 47,043 +497  
Aug23 230512 22.80 23.19 22.58 22.90 +0.15 10,732 29,972 -32  
Total Volume and Open Interest 202,707 388,101 -5,029  
S & P 600(CME)
Jun23 230512 1122.90 1122.90 1122.90 1122.90 -3.30        
Sep23 230512 1131.20 1131.20 1131.20 1131.20 -3.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230512 1750.40 1763.10 1734.90 1746.50 -3.20 174,670 552,241 +11,704 Hover/Click
Sep23 230512 1766.50 1777.90 1750.00 1761.90 -3.10 141 3,216 +13 Hover/Click
Dec23 230512 1777.90 1786.80 1766.60 1777.90 -3.60 1 93 +0 Hover/Click
Total Volume and Open Interest 174,812 555,550 +11,717  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230512 1751.20 1763.00 1735.00 1746.50 -3.20 77,800 28,797 +790 Hover/Click
Sep23 230512 1767.00 1777.20 1750.20 1761.90 -3.10 301 502 +11 Hover/Click
Dec23 230512 1782.00 1782.00 1767.60 1777.90 -3.60 0 22 +0 Hover/Click
Total Volume and Open Interest 78,101 29,323 +801  
Nikkei 225(CME)
Jun23 230512 29155 29595 29115 29590 +445 3,183 12,562 +131  
Sep23 230512 29165 29565 29165 29565 +450 1 30 +0  
Total Volume and Open Interest 3,184 12,592 +131  
Nikkei 225(SGX) Weekly Monthly
Jun23 230512 29075 29435 28960 29415 +300 39,223 117,696 -3,253  
Sep23 230512 29150 29365 29150 29360 +300 5 334 +3  
Dec23 230512 29140 29140 29140 29140 +305 196 6,186 -196  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230512 29110 29425 28955 29420 +300 729,020 498,374 -4,263  
Sep23 230512 29035 29360 28895 29360 +300 35,457 30,860 +529  
Dec23 230512 28825 29125 28665 29120 +300 1,813 5,383 +74  
Total Volume and Open Interest 807,637 709,198 +33,872  
Nikkei 225(JPX)
Jun23 230512 29110 29430 28950 29420 +300 47,306 222,971 -1,441  
Sep23 230512 29070 29360 28890 29360 +300 775 17,684 +61  
Dec23 230512 28870 29120 28810 29120 +300 22 29,957 -223  
Total Volume and Open Interest 48,107 309,693 -1,933  
Nikkei 225(CME) Yen
Jun23 230512 29125 29580 29105 29575 +445 23,571 47,993 +792  
Sep23 230512 29120 29505 29120 29505 +445 0 68 +0  
Dec23 230512 29295 29295 29295 29295 +445        
Total Volume and Open Interest 23,571 48,061 +792  
Nikkei 225(CME) e-Mini Yen
Jun23 230512 29575 29575 29575 29575 +445        
Sep23 230512 29505 29505 29505 29505 +445        
Dec23 230512 29295 29295 29295 29295 +445        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230512 7404.0 7459.0 7388.0 7409.0 +32.5 78,265 237,519 -3,533  
Jun23 230512 7346.0 7402.0 7342.0 7362.5 +32.5 9,976 3,748 -19  
Jul23 230512 7373.5 7373.5 7373.5 7373.5 +32.5        
Sep23 230512 7413.5 7413.5 7413.5 7413.5 +32.5        
Dec23 230512 7457.0 7457.0 7457.0 7457.0 +32.5        
Mar24 230512 7511.0 7511.0 7511.0 7511.0 +32.5        
Total Volume and Open Interest 88,241 241,268 -3,552  
Hang Seng Index(HKFE) Weekly Monthly
May23 230512 19706 19869 19547 19599 -108 120,506 109,056 +468  
Jun23 230512 19651 19807 19490 19538 -114 1,522 12,944 +728  
Jul23 230512 19423 19423 19423 19423 -107 0 2 +0  
Total Volume and Open Interest 122,155 133,375 +1,202  
DAX(EUREX) Weekly Monthly
Jun23 230512 15922.0 15993.0 15908.0 15960.0 +61.0 68,016 83,642 +290  
Sep23 230512 16105.0 16105.0 16061.0 16094.0 +61.0 16 190 +3  
Dec23 230512 16235.0 16235.0 16235.0 16235.0 +62.0 5 22 +1  
Total Volume and Open Interest 68,037 83,854 +294  
Mini-DAX(EUREX)
Jun23 230512 15922.0 15994.0 15908.0 15960.0 +61.0 48,709 15,065 -820  
Sep23 230512 16100.0 16120.0 16054.0 16094.0 +61.0 17 94 -4  
Dec23 230512 16235.0 16235.0 16235.0 16235.0 +62.0 0 1 +0  
Total Volume and Open Interest 48,726 15,160 -824  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230512 4309 4340 4297 4309 +13 800,821 3,623,899 +36,106  
Sep23 230512 4340 4362 4325 4335 +13 7,151 62,382 +5,107  
Dec23 230512 4360 4360 4360 4360 +13 0 60,135 +0  
Total Volume and Open Interest 808,032 3,749,022 +41,213  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230512 11562 11611 11540 11572 +58 29,127 132,441 +831  
Sep23 230512 11640 11640 11599 11613 +64 10 1,408 -2  
Dec23 230512 11647 11647 11647 11647 +64 0 695 -10  
Total Volume and Open Interest 29,137 134,544 +819  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230512 7755.00 7779.50 7740.00 7755.00 +24.00 110,128 603,338 +2,912  
Sep23 230512 7766.50 7766.50 7766.50 7766.50 +23.00 5 718 -1  
Dec23 230512 7820.00 7820.00 7820.00 7820.00 +27.50 0 94 +0  
Total Volume and Open Interest 110,133 604,150 +2,911  
SPI 200(SFE) Weekly Monthly
Jun23 230512 7253.0 7271.0 7203.0 7267.0 +12.0 47,132 240,535 +3,707  
Sep23 230512 7224.0 7224.0 7224.0 7224.0 +12.0 1 11 +0  
Dec23 230512 7205.0 7205.0 7205.0 7205.0 +12.0 0 450 +0  
Total Volume and Open Interest 47,159 241,913 +3,701  
FTSE MIB(ISE)
Jun23 230512 26965.00 27220.00 26955.00 27125.00 +241.00 16,487 103,303 +153  
Sep23 230512 27255.00 27290.00 27180.00 27202.00 +238.00 26 602 +17  
Dec23 230512 27244.00 27244.00 27244.00 27244.00 +238.00 0 4 +0  
Total Volume and Open Interest 16,513 103,909 +170  
KOSPI 200(KFE)
Jun23 230512 324.35 325.75 323.45 324.30 -1.10 214,243 315,168 -1,844  
Sep23 230512 325.80 327.15 325.00 325.50 -1.30 400 26,636 +798  
Dec23 230512 327.80 328.50 326.60 328.50 -0.50 10 26,212 -1  
Total Volume and Open Interest 214,653 396,169 +184  
GSCI(CME) Weekly Monthly
May23 230512 540.00 544.20 538.10 539.20 -2.05 154 119 -68  
Jun23 230512 540.75 543.95 538.60 540.75 -2.05 154 535 +134  
Jul23 230512 538.25 538.25 538.25 538.25 -7.05        
Total Volume and Open Interest 308 654 +66  
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?