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 Mon May 15, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230515 1388.75 1411.50 1386.25 1400.75 +10.75 124,961 275,654 -378 Hover/Click
Aug23 230515 1315.50 1335.25 1313.00 1328.25 +10.00 13,306 35,119 -147 Hover/Click
Sep23 230515 1242.25 1258.00 1238.50 1252.75 +8.50 9,471 27,775 -323 Hover/Click
Nov23 230515 1222.00 1237.25 1217.75 1231.25 +7.50 65,850 205,859 +1,202 Hover/Click
Jan24 230515 1232.50 1247.00 1227.25 1241.25 +7.50 9,381 30,134 +713 Hover/Click
Mar24 230515 1235.00 1250.25 1230.25 1244.50 +6.50 8,042 29,948 +258 Hover/Click
May24 230515 1242.50 1255.25 1235.75 1249.75 +5.75 2,235 13,979 +242 Hover/Click
Jul24 230515 1246.75 1259.25 1240.00 1254.00 +5.75 1,677 6,895 +135 Hover/Click
Aug24 230515 1241.75 1241.75 1241.75 1241.75 +3.75 50 221 +16 Hover/Click
Sep24 230515 1216.25 1216.25 1216.25 1216.25 +3.00 116 438 +23 Hover/Click
Nov24 230515 1202.00 1210.25 1200.00 1204.75 +1.25 1,158 7,204 -254 Hover/Click
Jan25 230515 1206.75 1207.00 1204.50 1206.25 +0.75 4 54 +0 Hover/Click
Mar25 230515 1198.75 1198.75 1198.75 1198.75 -2.25 2 4 +2 Hover/Click
May25 230515 1188.50 1188.50 1188.50 1188.50 +1.25 30 779 +30 Hover/Click
Total Volume and Open Interest 236,287 634,381 +1,454  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230515 433.40 442.30 430.50 430.90 -2.00 71,064 181,430 -1,022 Hover/Click
Aug23 230515 424.10 431.20 422.90 423.30 -0.10 22,089 49,376 +482 Hover/Click
Sep23 230515 410.00 415.80 408.80 411.00 +1.80 15,345 48,072 +260 Hover/Click
Oct23 230515 396.90 401.60 396.00 398.90 +2.90 8,994 25,869 -240 Hover/Click
Dec23 230515 391.90 397.30 391.70 395.20 +3.20 38,707 100,474 -1,174 Hover/Click
Jan24 230515 389.70 394.10 388.90 392.60 +3.30 8,191 29,372 +1,064 Hover/Click
Mar24 230515 383.00 386.70 382.40 386.10 +3.00 3,352 13,807 +610 Hover/Click
May24 230515 380.50 382.70 378.30 382.40 +3.30 1,517 6,059 +463 Hover/Click
Jul24 230515 378.70 382.00 377.30 381.80 +3.90 989 3,743 +94 Hover/Click
Aug24 230515 377.00 379.50 375.80 379.30 +4.20 479 629 +38 Hover/Click
Total Volume and Open Interest 171,769 461,185 +821  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230515 49.21 50.39 48.81 49.69 +0.17 87,320 196,865 +2,827 Hover/Click
Aug23 230515 48.99 50.29 48.64 49.60 +0.25 14,997 54,428 +1,225 Hover/Click
Sep23 230515 48.71 49.95 48.28 49.31 +0.30 13,403 42,429 +397 Hover/Click
Oct23 230515 48.28 49.52 47.81 48.88 +0.28 6,072 25,245 -348 Hover/Click
Dec23 230515 48.05 49.28 47.55 48.62 +0.25 25,548 127,597 +1,195 Hover/Click
Jan24 230515 47.80 49.14 47.42 48.49 +0.24 4,694 18,574 -283 Hover/Click
Mar24 230515 47.73 49.01 47.29 48.34 +0.22 4,251 16,073 +85 Hover/Click
May24 230515 47.27 48.89 47.21 48.25 +0.21 2,458 10,018 +676 Hover/Click
Jul24 230515 47.90 48.86 47.26 48.20 +0.21 2,055 8,375 +448 Hover/Click
Aug24 230515 48.01 48.47 47.11 48.01 +0.21 258 1,178 +47 Hover/Click
Total Volume and Open Interest 161,810 506,866 +6,203  
Canola(WCE) Weekly Monthly
Jul23 230515 712.4 735.0 710.0 730.8 +17.9 15,042 124,274 -1,397 Hover/Click
Nov23 230515 692.9 709.8 688.0 704.9 +14.3 11,247 115,647 +1,944 Hover/Click
Jan24 230515 695.2 711.3 693.1 708.4 +13.0 684 12,359 +341 Hover/Click
Mar24 230515 697.4 713.2 697.2 711.9 +12.9 756 5,162 +144 Hover/Click
May24 230515 702.8 708.9 701.9 708.9 +11.2 407 756 +405 Hover/Click
Jul24 230515 700.6 708.4 700.5 708.4 +9.4 305 476 +305 Hover/Click
Total Volume and Open Interest 25,014 258,847 +1,350  
Corn(CBOT) Weekly Monthly
Jul23 230515 581.50 598.75 581.50 592.50 +6.25 169,418 532,654 +1,311 Hover/Click
Sep23 230515 507.00 519.50 505.00 518.00 +7.25 70,004 254,329 +990 Hover/Click
Dec23 230515 505.00 516.25 503.25 515.00 +6.25 104,082 371,802 +6,739 Hover/Click
Mar24 230515 516.00 526.25 514.00 525.25 +6.00 8,805 57,726 +635 Hover/Click
May24 230515 522.00 532.50 520.50 531.25 +5.50 4,375 20,144 +47 Hover/Click
Jul24 230515 526.00 536.00 524.50 534.75 +5.00 4,419 27,238 +822 Hover/Click
Sep24 230515 504.00 514.00 504.00 512.25 +3.50 434 5,281 +20 Hover/Click
Dec24 230515 500.00 508.75 500.00 506.75 +2.75 2,625 23,711 +735 Hover/Click
Mar25 230515 515.00 515.00 507.75 514.25 +2.50 13 517 -2 Hover/Click
May25 230515 516.75 516.75 516.75 516.75 +2.50 0 39 +0 Hover/Click
Total Volume and Open Interest 364,339 1,295,294 +11,144  
Wheat(CBOT) Weekly Monthly
Jul23 230515 635.00 663.75 632.50 660.75 +25.75 74,154 214,200 +561 Hover/Click
Sep23 230515 647.00 675.25 645.00 672.00 +24.50 20,762 67,169 +1,317 Hover/Click
Dec23 230515 663.50 691.00 662.00 688.00 +23.75 17,609 63,345 +842 Hover/Click
Mar24 230515 674.50 702.25 673.75 699.50 +23.00 4,909 17,893 +468 Hover/Click
May24 230515 687.75 707.50 680.00 704.75 +22.25 1,229 4,675 +23 Hover/Click
Jul24 230515 678.75 705.25 678.75 703.50 +21.00 568 4,825 +74 Hover/Click
Total Volume and Open Interest 119,457 374,924 +3,301  
Wheat(KCBT) Weekly Monthly
Jul23 230515 877.75 912.25 872.75 898.25 +21.25 48,824 93,482 -1,802 Hover/Click
Sep23 230515 861.75 895.00 857.00 885.50 +24.50 26,349 41,430 -57 Hover/Click
Dec23 230515 846.00 880.00 841.25 873.75 +27.00 17,029 32,239 -1,196 Hover/Click
Mar24 230515 828.50 865.75 828.50 861.50 +27.00 5,257 12,910 +605 Hover/Click
May24 230515 824.25 855.25 819.75 851.50 +26.00 2,897 5,221 +533 Hover/Click
Jul24 230515 791.00 811.25 787.25 808.50 +16.50 849 1,709 +139 Hover/Click
Sep24 230515 799.50 799.50 778.50 796.75 +14.50 176 256 +72 Hover/Click
Total Volume and Open Interest 101,500 187,439 -1,674  
Wheat(MGE) Weekly Monthly
Jul23 230515 844.50 876.50 841.50 873.25 +27.25 8,996 26,495 +252 Hover/Click
Sep23 230515 847.75 878.25 844.25 875.00 +26.75 5,060 20,739 +1,122 Hover/Click
Dec23 230515 849.75 877.75 848.25 876.00 +25.50 2,190 9,350 +211 Hover/Click
Mar24 230515 858.00 877.25 858.00 875.25 +21.50 379 1,565 +109 Hover/Click
May24 230515 866.50 869.50 863.50 866.25 +17.50 3 74 -1 Hover/Click
Jul24 230515 843.00 843.00 843.00 843.00 +11.75 2 24 +0 Hover/Click
Total Volume and Open Interest 16,635 58,322 +1,694  
Oats(CBOT) Weekly Monthly
Jul23 230515 336.25 344.00 333.50 340.75 +5.50 237 3,173 +10 Hover/Click
Sep23 230515 347.25 350.25 343.50 347.25 +5.50 63 399 +27 Hover/Click
Dec23 230515 351.75 358.50 351.50 356.00 +5.00 59 923 +42 Hover/Click
Mar24 230515 366.25 366.50 366.25 366.25 +4.25 5 134 +5 Hover/Click
Total Volume and Open Interest 364 4,640 +64  
Rough Rice(CBOT) Weekly Monthly
May23 230512 18.27 18.27 18.27 18.27 +0.18 10 6 -34 Hover/Click
Jul23 230515 18.42 18.59 17.80 17.85 -0.63 319 3,499 +40 Hover/Click
Sep23 230515 15.45 15.52 15.24 15.30 -0.18 267 4,219 +226 Hover/Click
Nov23 230515 15.48 15.48 15.48 15.48 -0.18 5 550 +4 Hover/Click
Total Volume and Open Interest 593 8,305 +266  
Live Cattle(CME) Weekly Monthly
Jun23 230515 164.630 164.735 163.580 164.330 -0.070 29,114 69,074 -5,757 Hover/Click
Aug23 230515 162.630 162.935 161.550 162.750 +0.300 27,464 132,768 +4,792 Hover/Click
Oct23 230515 166.350 167.150 165.630 167.130 +0.980 11,226 53,261 +927 Hover/Click
Dec23 230515 170.485 171.285 169.850 171.250 +0.965 6,171 32,968 +271 Hover/Click
Feb24 230515 174.785 175.435 174.200 175.400 +0.715 3,391 16,462 +48 Hover/Click
Apr24 230515 177.800 178.330 177.235 178.300 +0.565 1,159 10,573 +160 Hover/Click
Total Volume and Open Interest 78,982 319,227 +568  
Feeder Cattle(CME) Weekly Monthly
May23 230515 205.600 206.550 205.150 206.500 +1.015 1,437 4,694 -190 Hover/Click
Aug23 230515 229.500 231.130 228.900 231.050 +2.065 7,885 31,095 +446 Hover/Click
Sep23 230515 232.485 233.900 231.880 233.850 +1.865 4,373 9,185 -18 Hover/Click
Oct23 230515 234.600 235.800 233.900 235.785 +1.635 2,415 6,636 +76 Hover/Click
Nov23 230515 235.050 236.250 234.380 236.150 +1.300 1,152 4,328 +110 Hover/Click
Jan24 230515 233.950 234.850 233.080 234.485 +0.950 1,026 2,652 +317 Hover/Click
Mar24 230515 234.750 235.650 233.950 235.000 +0.670 281 489 +39 Hover/Click
Total Volume and Open Interest 18,709 59,218 +844  
Lean Hogs(CME) Weekly Monthly
Jun23 230515 84.050 86.950 83.830 86.150 +2.050 20,634 60,281 -2,176 Hover/Click
Jul23 230515 85.280 88.050 85.150 87.500 +2.170 13,148 62,369 +888 Hover/Click
Aug23 230515 86.030 88.400 85.950 87.730 +1.650 7,321 37,147 +104 Hover/Click
Oct23 230515 77.330 79.530 77.230 79.100 +1.670 3,089 34,816 +111 Hover/Click
Dec23 230515 74.000 76.280 73.950 75.880 +1.780 2,329 22,338 +105 Hover/Click
Feb24 230515 78.150 80.730 78.150 80.300 +1.920 748 10,425 +101 Hover/Click
Apr24 230515 82.530 85.050 82.530 84.430 +2.130 205 3,594 -23 Hover/Click
May24 230515 88.830 88.830 88.830 88.830 +2.130 0 1 +0  
Total Volume and Open Interest 47,514 231,428 -4,577  
Class III Milk(CME) Weekly Monthly
May23 230515 16.27 16.30 16.21 16.22 -0.03 230 4,904 -250 Hover/Click
Jun23 230515 16.58 16.64 16.35 16.41 -0.16 900 6,630 +90 Hover/Click
Jul23 230515 17.45 17.45 17.27 17.31 -0.15 398 3,619 +3 Hover/Click
Aug23 230515 18.19 18.20 18.10 18.10 -0.13 95 1,860 +32 Hover/Click
Sep23 230515 18.84 18.85 18.73 18.75 -0.17 39 1,756 +10 Hover/Click
Oct23 230515 19.16 19.16 19.07 19.12 -0.13 38 1,394 +11 Hover/Click
Nov23 230515 19.22 19.22 19.12 19.18 -0.07 28 1,203 +26 Hover/Click
Dec23 230515 18.94 18.94 18.83 18.84 -0.10 39 999 +37 Hover/Click
Jan24 230515 18.45 18.48 18.43 18.48 -0.10 49 263 +22 Hover/Click
Feb24 230515 18.42 18.45 18.42 18.45 -0.02 38 243 +9 Hover/Click
Mar24 230515 18.39 18.40 18.39 18.39 -0.01 43 286 +16 Hover/Click
Apr24 230515 18.43 18.43 18.40 18.43 -0.02 32 91 +12 Hover/Click
May24 230515 18.39 18.39 18.38 18.39 -0.05 32 108 +22 Hover/Click
Total Volume and Open Interest 2,196 23,714 +226  
Cocoa(ICE) Weekly Monthly
May23 230515 3160 3160 3160 3160 -66 49 20 -49 Hover/Click
Jul23 230515 2975 2991 2945 2980 -6 35,093 133,778 -1,540 Hover/Click
Sep23 230515 2986 3002 2960 2992 -2 17,038 74,501 +850 Hover/Click
Dec23 230515 2972 2984 2948 2981 +5 8,340 72,012 +1,246 Hover/Click
Mar24 230515 2925 2943 2905 2941 +11 4,032 38,405 +888 Hover/Click
May24 230515 2904 2919 2885 2919 +11 632 7,086 +61 Hover/Click
Jul24 230515 2872 2899 2870 2897 +9 222 5,180 +21 Hover/Click
Total Volume and Open Interest 41,992 335,549 +1,469  
Coffee "C"(ICE) Weekly Monthly
May23 230515 192.45 193.05 192.45 193.05 +7.05 34 52 -235 Hover/Click
Jul23 230515 182.75 189.70 182.10 189.40 +6.55 23,724 73,426 -1,316 Hover/Click
Sep23 230515 180.05 187.00 179.95 186.75 +6.10 10,854 50,694 +1,200 Hover/Click
Dec23 230515 178.35 184.90 178.10 184.75 +5.95 4,751 34,186 +42 Hover/Click
Mar24 230515 178.25 184.60 178.00 184.50 +5.75 2,101 17,055 +527 Hover/Click
May24 230515 179.05 184.80 178.60 184.80 +5.65 472 7,345 -59 Hover/Click
Total Volume and Open Interest 34,781 193,080 +191  
Orange Juice(ICE) Weekly Monthly
Jul23 230515 243.25 252.75 241.05 250.90 +8.15 598 7,118 -70 Hover/Click
Sep23 230515 236.60 245.60 236.60 244.30 +6.50 132 759 +77 Hover/Click
Nov23 230515 238.55 238.95 238.55 238.95 +6.30 34 516 +19 Hover/Click
Jan24 230515 233.45 233.45 233.45 233.45 +6.30 0 34 +0 Hover/Click
Mar24 230515 223.25 223.25 223.25 223.25 +6.30 0 1 +0 Hover/Click
May24 230515 213.00 213.00 213.00 213.00 +5.55 0 3 +0 Hover/Click
Total Volume and Open Interest 384 8,431 +26  
Sugar #11(ICE) Weekly Monthly
Jul23 230515 26.30 26.43 25.83 26.29 +0.07 49,255 383,737 -4,746 Hover/Click
Oct23 230515 25.90 26.06 25.49 25.95 +0.09 27,824 249,225 +1,655 Hover/Click
Mar24 230515 25.45 25.62 25.06 25.53 +0.10 12,391 149,841 +1,385 Hover/Click
May24 230515 23.73 23.88 23.41 23.86 +0.13 2,763 53,241 +168 Hover/Click
Jul24 230515 22.70 22.84 22.42 22.83 +0.13 1,757 50,341 +308 Hover/Click
Oct24 230515 21.83 21.97 21.56 21.96 +0.09 1,552 34,910 -110 Hover/Click
Mar25 230515 21.36 21.49 21.09 21.48 +0.07 423 21,654 +44 Hover/Click
May25 230515 20.15 20.29 19.96 20.29 +0.08 48 6,194 -8 Hover/Click
Jul25 230515 19.35 19.49 19.21 19.49 +0.07 52 5,829 -3 Hover/Click
Total Volume and Open Interest 162,456 960,100 -1,325  
London Cocoa(LCE) Weekly Monthly
May23 230515 2413 2413 2311 2311 -102 2,064 6,882 -1,049 Hover/Click
Jul23 230515 2266 2271 2240 2256 -12 16,464 83,986 -1,654 Hover/Click
Sep23 230515 2241 2249 2222 2240 -6 13,437 53,439 +61 Hover/Click
Dec23 230515 2198 2205 2178 2199 -1 8,642 57,375 -942 Hover/Click
Mar24 230515 2141 2147 2123 2144 +2 6,276 73,643 +1,484 Hover/Click
May24 230515 2129 2129 2107 2127 +1 2,237 16,494 +1,022 Hover/Click
Jul24 230515 2115 2115 2097 2113 +1 343 8,785 +185 Hover/Click
Total Volume and Open Interest 30,336 309,724 -889  
London Sugar(LCE) Weekly Monthly
Aug23 230515 718.50 719.70 707.60 716.90 +1.80 4,060 36,945 +5 Hover/Click
Oct23 230515 707.10 709.20 697.40 707.00 +2.20 2,310 19,150 +297 Hover/Click
Dec23 230515 695.70 697.80 686.40 696.10 +3.00 1,137 11,694 +180 Hover/Click
Mar24 230515 684.70 686.00 675.10 684.80 +3.30 436 7,224 +93 Hover/Click
May24 230515 666.50 667.50 658.70 667.00 +2.90 326 3,848 +180 Hover/Click
Total Volume and Open Interest 8,559 82,294 +776  
Cotton(ICE) Weekly Monthly
Jul23 230515 80.54 83.24 80.53 82.37 +1.84 16,110 85,796 -119 Hover/Click
Oct23 230515 82.53 82.53 82.53 82.53 +1.66 0 22 +0 Hover/Click
Dec23 230515 80.23 82.54 80.23 81.78 +1.63 7,716 71,041 +339 Hover/Click
Mar24 230515 80.83 82.48 80.66 81.73 +1.51 1,844 10,471 -108 Hover/Click
May24 230515 80.53 82.30 80.53 81.66 +1.39 503 4,444 +84 Hover/Click
Jul24 230515 80.54 81.98 80.54 81.51 +1.21 244 2,654 +23 Hover/Click
Total Volume and Open Interest 29,772 181,132 +260  
Crude Oil(NYM) Weekly Monthly
Jun23 230515 70.04 71.69 69.41 71.11 +1.07 275,435 195,781 -20,772 Hover/Click
Jul23 230515 70.02 71.67 69.39 71.09 +1.07 115,903 306,683 +8,382 Hover/Click
Aug23 230515 69.82 71.47 69.22 70.91 +1.08 65,593 177,176 -11,850 Hover/Click
Sep23 230515 69.56 71.12 68.88 70.58 +1.08 54,435 148,413 +7,049 Hover/Click
Oct23 230515 69.12 70.70 68.51 70.19 +1.08 23,139 172,728 +2,147 Hover/Click
Nov23 230515 68.48 70.28 68.14 69.81 +1.08 12,189 65,450 +672 Hover/Click
Dec23 230515 68.43 69.94 67.78 69.46 +1.08 49,524 222,984 +2,230 Hover/Click
Jan24 230515 68.03 69.48 67.56 69.12 +1.07 1,566 34,112 -83 Hover/Click
Feb24 230515 67.25 69.05 67.25 68.79 +1.06 1,474 25,261 -39 Hover/Click
Mar24 230515 67.23 68.88 67.23 68.48 +1.03 5,983 39,104 -580 Hover/Click
Apr24 230515 67.12 68.32 67.11 68.21 +1.02 362 23,616 -33 Hover/Click
May24 230515 67.51 67.98 67.47 67.96 +1.00 619 17,069 -76 Hover/Click
Jun24 230515 66.77 68.11 66.22 67.73 +0.98 13,400 102,572 +887 Hover/Click
Jul24 230515 67.48 67.48 66.48 67.48 +0.97 690 14,277 +137 Hover/Click
Aug24 230515 67.22 67.22 67.22 67.22 +0.95 111 11,423 +25 Hover/Click
Sep24 230515 65.78 67.16 65.59 66.97 +0.92 723 34,749 +65 Hover/Click
Total Volume and Open Interest 653,468 1,868,404 -9,931  
e-miNY Crude Oil(NYM)
Jun23 230515 70.100 71.700 69.400 71.100 +1.050 14,395 3,507 -538  
Jul23 230515 70.075 71.650 69.400 71.100 +1.075 1,237 1,176 +93  
Aug23 230515 69.825 71.450 69.225 70.900 +1.075 79 849 +13  
Sep23 230515 69.500 71.100 68.900 70.575 +1.075 43 78 -8  
Oct23 230515 69.750 70.675 68.675 70.200 +1.100 10 18 +1  
Nov23 230515 68.850 69.950 68.600 69.800 +1.075 13 14 +0  
Dec23 230515 68.425 69.900 67.800 69.450 +1.075 15 426 +3  
Jan24 230515 68.950 69.125 68.950 69.125 +1.075 1 15 -1  
Feb24 230515 68.150 68.800 68.150 68.800 +1.075 0 16 +0  
Mar24 230515 67.000 68.475 67.000 68.475 +1.025 1 8 +1  
Total Volume and Open Interest 15,795 6,198 -435  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230515 230.50 238.65 228.12 237.80 +7.25 38,418 59,054 -4,468 Hover/Click
Jul23 230515 229.83 236.90 227.39 235.97 +6.21 27,511 61,873 +141 Hover/Click
Aug23 230515 230.16 236.70 227.73 235.73 +5.68 10,943 20,869 +851 Hover/Click
Sep23 230515 230.49 237.16 228.61 236.28 +5.50 9,171 30,303 +190 Hover/Click
Oct23 230515 230.61 237.59 229.25 236.73 +5.29 4,858 22,899 +636 Hover/Click
Nov23 230515 231.00 237.55 229.60 236.78 +5.15 4,946 16,791 +1,260 Hover/Click
Dec23 230515 231.11 237.16 229.05 236.43 +5.07 6,756 35,568 -69 Hover/Click
Jan24 230515 233.44 237.13 229.42 236.47 +4.97 1,166 10,402 +382 Hover/Click
Feb24 230515 232.72 236.73 229.25 236.12 +4.85 823 4,049 +117 Hover/Click
Mar24 230515 231.78 235.67 228.73 235.13 +4.71 836 6,557 +128 Hover/Click
Apr24 230515 230.38 233.95 230.32 233.43 +4.61 430 3,472 -58 Hover/Click
May24 230515 229.14 232.53 229.14 232.44 +4.48 551 2,129 +18 Hover/Click
Jun24 230515 229.17 232.25 226.13 231.73 +4.30 1,073 11,601 -45 Hover/Click
Jul24 230515 229.60 231.51 229.60 231.51 +4.24 95 900 +21 Hover/Click
Total Volume and Open Interest 108,039 300,679 -935  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230515 242.52 248.65 240.17 247.20 +4.18 55,314 70,029 -7,843 Hover/Click
Jul23 230515 238.11 243.36 235.65 242.35 +4.24 57,991 77,806 -1,840 Hover/Click
Aug23 230515 233.61 238.42 231.04 237.64 +4.38 22,834 33,051 -858 Hover/Click
Sep23 230515 228.49 233.29 226.10 232.47 +4.25 20,018 34,327 -596 Hover/Click
Oct23 230515 210.05 216.07 209.26 214.98 +3.74 7,940 27,329 +910 Hover/Click
Nov23 230515 205.61 210.71 204.20 209.51 +3.42 3,856 18,022 -706 Hover/Click
Dec23 230515 201.00 207.28 201.00 206.13 +3.31 4,205 23,140 +680 Hover/Click
Jan24 230515 202.90 205.70 202.60 205.14 +3.20 922 13,271 +156 Hover/Click
Feb24 230515 202.88 205.93 202.88 205.33 +3.20 385 2,025 +2 Hover/Click
Mar24 230515 203.87 207.30 203.80 206.37 +3.26 271 2,096 +9 Hover/Click
Total Volume and Open Interest 173,981 306,923 -10,107  
e-miNY RBOB Gasoline(NYM)
Jun23 230515 247.20 247.20 247.20 247.20 +4.18 0 2 +0  
Jul23 230515 242.35 242.35 242.35 242.35 +4.24 0 2 +0  
Aug23 230515 237.64 237.64 237.64 237.64 +4.38        
Sep23 230515 232.47 232.47 232.47 232.47 +4.25        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230515 2.265 2.384 2.250 2.375 +0.109 159,351 129,999 -16,216 Hover/Click
Jul23 230515 2.445 2.550 2.417 2.542 +0.104 131,018 339,290 +13,703 Hover/Click
Aug23 230515 2.541 2.632 2.515 2.624 +0.095 45,169 99,164 +7,239 Hover/Click
Sep23 230515 2.539 2.630 2.511 2.620 +0.093 41,018 157,953 +1,743 Hover/Click
Oct23 230515 2.647 2.736 2.621 2.721 +0.089 38,668 111,701 -2,314 Hover/Click
Nov23 230515 3.077 3.177 3.067 3.157 +0.089 17,605 60,292 +1,315 Hover/Click
Dec23 230515 3.579 3.675 3.556 3.654 +0.096 9,037 42,957 -439 Hover/Click
Jan24 230515 3.842 3.941 3.827 3.922 +0.102 21,504 77,524 -299 Hover/Click
Feb24 230515 3.759 3.857 3.759 3.843 +0.103 9,859 30,484 +2,039 Hover/Click
Mar24 230515 3.437 3.521 3.437 3.511 +0.097 11,064 50,237 +659 Hover/Click
Apr24 230515 3.090 3.161 3.063 3.148 +0.084 13,320 50,753 -874 Hover/Click
May24 230515 3.086 3.142 3.056 3.129 +0.072 6,939 22,344 -167 Hover/Click
Jun24 230515 3.217 3.265 3.211 3.260 +0.071 5,042 9,865 +258 Hover/Click
Jul24 230515 3.337 3.383 3.330 3.379 +0.071 3,966 7,596 +561 Hover/Click
Aug24 230515 3.375 3.423 3.365 3.419 +0.075 3,148 9,284 +522 Hover/Click
Sep24 230515 3.326 3.394 3.325 3.385 +0.079 3,366 8,339 +354 Hover/Click
Total Volume and Open Interest 532,247 1,382,068 +10,062  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230515 74.15 75.75 73.49 75.23 +1.06 259,217 390,835 -11,990 Hover/Click
Aug23 230515 73.90 75.53 73.25 75.02 +1.12 176,556 345,252 -5,380 Hover/Click
Sep23 230515 73.53 75.19 72.92 74.69 +1.14 140,125 282,071 +15,125 Hover/Click
Oct23 230515 73.16 74.80 72.56 74.32 +1.14 71,563 143,347 +7,833 Hover/Click
Nov23 230515 72.85 74.45 72.24 73.98 +1.13 33,583 115,810 +4,894 Hover/Click
Dec23 230515 72.55 74.09 71.90 73.64 +1.13 107,143 274,798 +1,963 Hover/Click
Jan24 230515 72.20 73.76 71.64 73.32 +1.11 9,892 56,163 +798 Hover/Click
Feb24 230515 71.71 73.46 71.38 73.03 +1.10 9,750 59,748 +1,529 Hover/Click
Mar24 230515 71.68 73.19 71.15 72.78 +1.08 12,820 57,540 +67 Hover/Click
Apr24 230515 71.28 72.92 70.97 72.53 +1.05 2,413 20,497 -436 Hover/Click
May24 230515 71.25 72.70 70.92 72.32 +1.04 1,898 19,267 +843 Hover/Click
Jun24 230515 71.10 72.50 70.58 72.14 +1.03 22,374 84,242 +556 Hover/Click
Jul24 230515 71.93 71.93 71.93 71.93 +1.01 464 16,028 +215 Hover/Click
Aug24 230515 71.73 71.73 71.73 71.73 +0.99 410 12,232 +68 Hover/Click
Total Volume and Open Interest 969,664 2,207,254 +25,016  
Gas Oil(ICE) Weekly Monthly
Jun23 230515 663.75 690.00 655.75 679.50 +10.50 79,132 133,352 -2,386 Hover/Click
Jul23 230515 662.50 686.25 654.75 676.50 +8.75 50,455 92,782 -5,244 Hover/Click
Aug23 230515 663.25 685.25 655.75 676.50 +8.00 20,678 50,258 +785 Hover/Click
Sep23 230515 665.00 686.00 657.75 677.75 +7.25 17,117 48,389 -855 Hover/Click
Oct23 230515 667.25 687.75 660.25 679.75 +6.75 12,429 45,758 +598 Hover/Click
Nov23 230515 664.50 684.50 658.75 677.75 +6.50 6,605 31,968 +589 Hover/Click
Dec23 230515 660.75 681.75 655.00 673.75 +6.25 20,559 85,248 +813 Hover/Click
Jan24 230515 658.50 679.00 655.25 673.00 +6.00 1,713 19,095 +112 Hover/Click
Feb24 230515 658.00 678.00 655.25 672.00 +5.50 953 11,356 -67 Hover/Click
Mar24 230515 657.00 676.25 654.25 670.25 +5.00 2,708 19,539 -118 Hover/Click
Total Volume and Open Interest 300,514 615,143 -5,308  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230515 70.11 71.70 69.46 71.11 +1.07 24,310 59,807 -4,849 Hover/Click
Jul23 230515 70.10 71.65 69.43 71.09 +1.07 40,257 73,839 +2,671 Hover/Click
Aug23 230515 69.38 71.46 69.38 70.91 +1.08 26,983 44,484 +4,907 Hover/Click
Sep23 230515 69.04 71.02 69.04 70.58 +1.08 17,670 48,326 +258 Hover/Click
Oct23 230515 68.68 70.61 68.68 70.19 +1.08 9,240 20,890 +197 Hover/Click
Nov23 230515 69.42 70.21 68.96 69.81 +1.08 2,213 10,395 +97 Hover/Click
Dec23 230515 67.96 69.83 67.96 69.46 +1.08 11,911 80,264 +1,882 Hover/Click
Jan24 230515 69.21 69.21 69.12 69.12 +1.07 230 8,570 +22 Hover/Click
Feb24 230515 68.88 68.93 68.79 68.79 +1.06 215 5,857 +98 Hover/Click
Mar24 230515 68.65 68.65 68.48 68.48 +1.03 660 8,023 -22 Hover/Click
Apr24 230515 68.21 68.21 68.21 68.21 +1.02 185 3,424 +17 Hover/Click
May24 230515 67.96 67.96 67.96 67.96 +1.00 10 2,189 +9 Hover/Click
Jun24 230515 67.90 68.03 67.73 67.74 +0.99 2,430 24,685 +125 Hover/Click
Jul24 230515 67.48 67.48 67.48 67.48 +0.97 26 2,583 +0 Hover/Click
Aug24 230515 67.22 67.22 67.22 67.22 +0.95 2 1,464 +2 Hover/Click
Sep24 230515 66.97 66.97 66.97 66.97 +0.92 26 4,411 +2 Hover/Click
Total Volume and Open Interest 194,119 470,121 +5,450  
US Dollar Index(ICE) Weekly Monthly
Jun23 230515 102.515 102.585 102.195 102.270 -0.240 16,124 30,621 -697 Hover/Click
Sep23 230515 102.200 102.245 101.880 101.938 -0.223 206 1,120 +83 Hover/Click
Dec23 230515 101.790 101.885 101.743 101.743 -0.222 0 9 +0 Hover/Click
Total Volume and Open Interest 16,197 31,750 -614  
Australian Dollar(CME) Weekly Monthly
Jun23 230515 66.56 67.18 66.50 67.09 +0.60 90,850 168,085 +4,602 Hover/Click
Sep23 230515 66.82 67.38 66.80 67.30 +0.59 177 761 -3 Hover/Click
Dec23 230515 67.47 67.52 67.47 67.47 +0.59 2 97 -1 Hover/Click
Total Volume and Open Interest 91,146 169,795 +4,587  
British Pound(CME) Weekly Monthly
Jun23 230515 124.55 125.45 124.54 125.39 +0.82 91,003 233,137 -580 Hover/Click
Sep23 230515 124.82 125.59 124.71 125.55 +0.82 137 2,959 +6 Hover/Click
Dec23 230515 125.57 125.58 125.57 125.58 +0.82 11 8,801 +0 Hover/Click
Total Volume and Open Interest 91,309 245,924 -604  
Canadian Dollar(CME) Weekly Monthly
Jun23 230515 73.81 74.35 73.76 74.30 +0.50 77,284 156,319 +2,711 Hover/Click
Sep23 230515 73.96 74.49 73.91 74.44 +0.50 180 2,949 +34 Hover/Click
Dec23 230515 74.53 74.55 74.02 74.53 +0.49 14 1,354 -8 Hover/Click
Mar24 230515 74.60 74.64 74.09 74.60 +0.49 0 125 +0 Hover/Click
Total Volume and Open Interest 77,545 161,138 +2,735  
Japanese Yen(CME) Weekly Monthly
Jun23 230515 74.08 74.09 73.74 73.87 -0.23 134,580 189,234 +1,651 Hover/Click
Sep23 230515 75.03 75.07 74.77 74.90 -0.23 258 2,305 +122 Hover/Click
Dec23 230515 76.10 76.10 75.78 75.91 -0.24 5 210 -3 Hover/Click
Total Volume and Open Interest 135,106 194,863 +1,695  
Swiss Franc(CME) Weekly Monthly
Jun23 230515 111.74 112.26 111.70 112.17 +0.35 25,527 43,520 +486 Hover/Click
Sep23 230515 112.85 113.35 112.81 113.27 +0.34 567 629 -7 Hover/Click
Dec23 230515 114.31 114.31 113.84 114.31 +0.36 0 146 +0 Hover/Click
Total Volume and Open Interest 26,094 44,303 +479  
EuroFX(CME) Weekly Monthly
Jun23 230515 108.69 109.13 108.67 108.96 +0.20 205,074 773,993 +448 Hover/Click
Sep23 230515 109.20 109.63 109.19 109.47 +0.20 672 13,193 +102 Hover/Click
Dec23 230515 109.91 109.97 109.58 109.86 +0.22 625 3,596 +332 Hover/Click
Total Volume and Open Interest 207,182 794,473 +328  
Mexican Peso(CME) Weekly Monthly
Jun23 230515 564.50 570.13 563.63 569.38 +5.13 37,313 258,638 +1,612 Hover/Click
Sep23 230515 553.75 559.63 553.63 559.00 +5.13 4 748 +1 Hover/Click
Total Volume and Open Interest 37,322 259,407 +1,613  
Brazilian Real(CME) Weekly Monthly
Jun23 230515 202.35 204.10 202.10 203.75 +1.50 5,178 48,696 -33 Hover/Click
Jul23 230515 201.80 202.80 200.95 202.65 +1.55 56 163 +11  
Aug23 230515 201.65 201.65 201.65 201.65 +1.55        
Sep23 230515 200.45 200.45 200.45 200.45 +1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 5,234 48,861 -22  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230515 130~190 130~240 129~200 129~250 -0~300 227,827 1,194,017 +3,242 Hover/Click
Sep23 230515 130~250 130~300 129~280 130~000 -0~300 1,652 19,853 +1,257 Hover/Click
Dec23 230515 130~050 130~050 130~050 130~050 -0~300 0 2 +0 Hover/Click
Total Volume and Open Interest 229,479 1,213,872 +4,499  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230515 115~125 115~155 115~050 115~075 -0~065 1,170,806 4,551,814 +6,235 Hover/Click
Sep23 230515 116~075 116~100 116~000 116~025 -0~065 39,727 102,878 +19,361 Hover/Click
Dec23 230515 116~160 116~160 116~160 116~160 -0~065 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230515 110~020 110~044 109~284 110~002 -0~014 817,021 4,936,948 +8,876 Hover/Click
Sep23 230515 110~210 110~244 110~164 110~202 -0~016 39,368 147,998 +15,550 Hover/Click
Dec23 230515 111~042 111~042 111~042 111~042 -0~016       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230515 103~061 103~074 103~032 103~051 unch 428,300 3,026,770 +22,516 Hover/Click
Sep23 230515 103~271 103~294 103~251 103~272 +0~004 6,371 39,750 +8,647 Hover/Click
Dec23 230515 104~132 104~132 104~132 104~132 +0~004       Hover/Click
Total Volume and Open Interest 434,671 3,066,520 +31,163  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230515 95.270 95.285 95.265 95.265 -0.010 42,652 182,699 -6,814  
Sep23 230515 95.105 95.135 95.100 95.105 -0.010 35,897 147,506 -75  
Dec23 230515 95.185 95.240 95.185 95.200 -0.015 26,676 130,114 +515  
Mar24 230515 95.425 95.480 95.425 95.435 -0.025 19,878 107,313 +1,514  
Jun24 230515 95.720 95.750 95.695 95.705 -0.035 26,238 108,808 +677  
Sep24 230515 95.905 95.965 95.905 95.920 -0.045 33,477 90,966 +4,928  
Dec24 230515 96.075 96.105 96.045 96.055 -0.050 28,685 118,173 +4,150  
Mar25 230515 96.160 96.180 96.120 96.130 -0.045 11,584 67,954 +1,845  
Jun25 230515 96.200 96.235 96.175 96.190 -0.040 6,974 43,554 +12  
Sep25 230515 96.235 96.285 96.225 96.240 -0.035 5,664 37,070 +505  
Dec25 230515 96.285 96.325 96.265 96.275 -0.035 4,717 42,587 +585  
Mar26 230515 96.310 96.355 96.295 96.305 -0.035 3,979 42,847 +189  
Jun26 230515 96.320 96.375 96.320 96.325 -0.035 1,744 14,913 -93  
Sep26 230515 96.350 96.400 96.340 96.350 -0.035 1,219 15,916 -268  
Dec26 230515 96.380 96.425 96.370 96.380 -0.030 959 17,614 +233  
Mar27 230515 96.410 96.455 96.395 96.410 -0.030 852 22,322 +93  
Jun27 230515 96.420 96.470 96.415 96.430 -0.030 142 7,846 +26  
Sep27 230515 96.445 96.480 96.425 96.440 -0.030 67 2,758 -5  
Total Volume and Open Interest 521,208 1,355,811 +11,764  
Ultra T-Bond(CBOT)
Jun23 230515 138~30 139~07 137~19 137~24 -1~16 168,030 1,465,642 -2,100  
Sep23 230515 139~10 139~21 138~03 138~07 -1~16 1,639 12,534 +1,604  
Dec23 230515 138~07 138~07 138~07 138~07 -1~16        
Total Volume and Open Interest 169,669 1,478,176 -496  
Ultra 10-Yr T-Note(CBOT)
Jun23 230515 121~060 121~100 120~250 120~270 -0~140 305,938 1,696,927 -11,576  
Sep23 230515 122~085 122~110 121~265 121~280 -0~150 13,646 18,134 +10,080  
Dec23 230515 121~210 121~210 121~210 121~210 -0~150        
Total Volume and Open Interest 319,584 1,715,061 -1,496  
30 Day Federal Funds(CBOT)
May23 230515 94.948 94.950 94.948 94.948 unch 13,285 406,565 -511  
Jun23 230515 94.920 94.925 94.905 94.910 -0.005 41,304 206,344 +2,519  
Jul23 230515 94.915 94.930 94.900 94.905 -0.010 110,679 265,040 +6,396  
Aug23 230515 94.990 95.005 94.965 94.975 -0.010 71,062 252,340 +5,829  
Sep23 230515 95.050 95.055 95.015 95.025 -0.015 10,270 37,990 +265  
Oct23 230515 95.135 95.150 95.105 95.120 -0.015 52,792 164,747 +7,697  
Total Volume and Open Interest 365,352 1,551,559 +29,459  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230515 148.92 148.96 148.63 148.63 -0.25 1,491 17,914 +446 Hover/Click
Sep23 230515 147.84 147.84 147.84 147.84 -0.25 2 50 +2 Hover/Click
Dec23 230515 147.74 147.74 147.74 147.74 -0.25       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230515 138.18 138.30 136.92 137.22 -1.44 58,126 215,083 -5,147  
Sep23 230515 136.92 137.04 136.86 136.90 -1.42 12 122 +1  
Dec23 230515 136.26 136.26 136.26 136.26 -1.44 0 2 +0  
Total Volume and Open Interest 58,138 215,207 -5,146  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230515 136.01 136.06 135.61 135.78 -0.42 476,992 1,190,982 -103,863 Hover/Click
Sep23 230515 135.09 135.22 134.96 135.04 -0.42 160 3,723 -182 Hover/Click
Dec23 230515 134.58 134.58 134.58 134.58 -0.42 0 10 +0 Hover/Click
Total Volume and Open Interest 477,152 1,194,715 -104,045  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230515 118.38 118.44 118.18 118.31 -0.17 397,059 1,356,787 -52,195 Hover/Click
Sep23 230515 117.54 117.60 117.54 117.60 -0.16 34 4,499 +33 Hover/Click
Dec23 230515 119.38 119.38 119.38 119.38 -0.17       Hover/Click
Total Volume and Open Interest 397,093 1,361,286 -52,162  
Euro-Schatz(EUREX)
Jun23 230515 105.79 105.85 105.75 105.82 -0.04 365,771 1,726,347 -34,845  
Sep23 230515 106.03 106.03 106.03 106.03 -0.05 1,853 5,124 +1,824  
Dec23 230515 105.82 105.82 105.82 105.82 -0.04        
Total Volume and Open Interest 367,624 1,731,471 -33,021  
3-Mth Euribor(EUREX)
Jun23 230515 96.455 96.455 96.455 96.455 -0.010 0 70 +0  
Sep23 230515 96.250 96.250 96.250 96.250 -0.005 0 69 +0  
Dec23 230515 96.380 96.380 96.380 96.380 -0.010 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230515 100~19 100~28 100~12 100~14 -0~15 177,131 496,178 +8,022 Hover/Click
Sep23 230515 100~13 100~13 100~13 100~13 -0~18 6 45 +6 Hover/Click
Total Volume and Open Interest 248,353 496,223 +8,028  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230515 96.465 96.465 96.450 96.450 -0.010 108,573 530,702 +12,456  
Sep23 230515 96.245 96.260 96.220 96.245 -0.005 97,329 606,260 -196  
Dec23 230515 96.365 96.390 96.340 96.380 unch 80,613 372,767 +319  
Total Volume and Open Interest 1,116,999 3,495,127 +14,434  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230515 96.09 96.09 96.04 96.05 -0.05 20,363 195,565 -7,063  
Sep23 230515 96.12 96.13 96.02 96.04 -0.09 24,067 139,927 -1,192  
Dec23 230515 96.23 96.24 96.12 96.13 -0.12 13,280 163,225 -284  
Mar24 230515 96.41 96.41 96.28 96.30 -0.12 10,045 115,541 -641  
Jun24 230515 96.56 96.57 96.44 96.45 -0.12 8,387 101,265 -408  
Sep24 230515 96.68 96.70 96.56 96.58 -0.12 10,412 80,369 -2,717  
Dec24 230515 96.78 96.81 96.67 96.68 -0.12 3,032 50,524 +732  
Mar25 230515 96.86 96.89 96.75 96.76 -0.12 2,912 36,650 +465  
Jun25 230515 96.89 96.89 96.81 96.81 -0.12 283 1,776 -148  
Sep25 230515 96.85 96.85 96.85 96.85 -0.12 267 486 +128  
Total Volume and Open Interest 93,152 885,718 -11,168  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230515 96.66 96.68 96.57 96.57 -0.11 150,011 1,116,133 +14,629  
Sep23 230515 96.58 96.58 96.58 96.58 -0.11 350 250 +250  
Total Volume and Open Interest 150,361 1,116,383 +14,879  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230515 96.98 97.00 96.88 96.90 -0.10 134,132 764,886 +5,065  
Sep23 230515 96.96 96.96 96.96 96.96 -0.11 400 450 +250  
Total Volume and Open Interest 134,532 765,336 +5,315  
Gold(CMX) Weekly Monthly
Jun23 230515 2013.4 2027.5 2011.2 2022.7 +2.9 220,500 254,747 -10,981 Hover/Click
Aug23 230515 2033.0 2046.5 2030.6 2042.1 +3.0 21,574 211,851 +8,736 Hover/Click
Oct23 230515 2050.8 2066.0 2050.8 2061.4 +3.1 414 11,151 +37 Hover/Click
Dec23 230515 2068.8 2084.4 2068.8 2079.8 +3.4 1,681 33,049 -144 Hover/Click
Feb24 230515 2088.1 2100.6 2088.1 2097.1 +3.5 779 5,437 +119 Hover/Click
Apr24 230515 2112.8 2113.4 2111.3 2113.4 +3.3 63 1,656 +4 Hover/Click
Jun24 230515 2127.9 2128.9 2127.7 2128.9 +3.1 55 957 +12 Hover/Click
Aug24 230515 2141.1 2144.0 2140.8 2143.0 +3.3 8 95 +7 Hover/Click
Oct24 230515 2155.6 2155.6 2155.6 2155.6 +3.6 0 33 +0 Hover/Click
Dec24 230515 2167.5 2167.5 2167.5 2167.5 +4.1 0 657 +0 Hover/Click
Feb25 230515 2182.8 2182.8 2182.8 2182.8 +4.1       Hover/Click
Total Volume and Open Interest 245,339 521,605 -2,147  
Silver(CMX) Weekly Monthly
May23 230515 2406.5 2414.0 2391.5 2412.7 +13.5 26 438 -172 Hover/Click
Jul23 230515 2410.0 2439.5 2405.0 2429.1 +13.7 72,506 119,088 -5,626 Hover/Click
Sep23 230515 2430.5 2460.5 2427.5 2450.2 +13.1 2,031 13,406 +563 Hover/Click
Dec23 230515 2469.5 2493.0 2463.5 2483.2 +12.7 679 6,846 -34 Hover/Click
Mar24 230515 2514.5 2517.0 2500.0 2515.5 +12.8 228 1,641 -4 Hover/Click
May24 230515 2534.7 2534.7 2534.7 2534.7 +13.1 13 321 -11 Hover/Click
Jul24 230515 2552.2 2552.2 2552.2 2552.2 +13.1 0 11 +0 Hover/Click
Total Volume and Open Interest 75,650 142,934 -5,291  
Platinum(NYMEX) Weekly Monthly
Jul23 230515 1057.6 1079.1 1057.5 1074.7 +7.7 23,870 68,781 -1,816 Hover/Click
Oct23 230515 1062.9 1082.8 1062.9 1079.0 +7.0 937 5,634 +369 Hover/Click
Jan24 230515 1072.5 1082.7 1071.3 1082.1 +6.8 58 437 +21 Hover/Click
Apr24 230515 1085.3 1085.3 1085.3 1085.3 +7.1 5 38 -1 Hover/Click
Total Volume and Open Interest 24,873 74,898 -1,424  
Palladium(NYMEX) Weekly Monthly
Jun23 230515 1511.50 1547.00 1506.00 1530.30 +16.50 2,246 7,914 -199 Hover/Click
Sep23 230515 1524.00 1556.00 1524.00 1539.70 +14.10 454 4,815 +160 Hover/Click
Dec23 230515 1553.30 1553.30 1553.30 1553.30 +14.10 0 69 +0 Hover/Click
Total Volume and Open Interest 2,700 12,807 -39  
Copper(CMX) Weekly Monthly
May23 230515 375.15 375.15 373.10 373.75 +2.10 318 1,780 -118 Hover/Click
Jul23 230515 372.35 377.90 370.05 375.10 +2.25 80,774 131,474 +316 Hover/Click
Sep23 230515 372.65 378.70 371.15 376.15 +2.35 12,364 33,699 +592 Hover/Click
Dec23 230515 375.10 379.30 372.60 377.40 +2.45 6,395 27,051 -572 Hover/Click
Mar24 230515 374.40 379.25 374.35 378.40 +2.65 946 8,861 +17 Hover/Click
Total Volume and Open Interest 101,502 211,704 +121  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230515 33321 33506 33212 33398 +43 145,451 95,839 -504 Hover/Click
Sep23 230515 33564 33762 33484 33664 +43 811 969 -8 Hover/Click
Dec23 230515 33877 33910 33737 33824 +43 4 27 -1 Hover/Click
Mar24 230515 33980 33980 33980 33980 +20 0 1 +0 Hover/Click
Total Volume and Open Interest 146,266 96,836 -513  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230515 33323 33505 33212 33398 +43 99,511 29,906 +22 Hover/Click
Sep23 230515 33570 33775 33481 33664 +43 339 1,179 -10 Hover/Click
Dec23 230515 33781 33897 33781 33824 +43 4 62 +2 Hover/Click
Mar24 230515 33980 33980 33980 33980 +20 2 4 +1 Hover/Click
Total Volume and Open Interest 99,856 31,151 +15  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230515 4132.25 4156.25 4123.00 4150.00 +12.00 1,434,601 2,268,707 +177 Hover/Click
Sep23 230515 4170.00 4194.00 4161.50 4188.25 +12.00 5,002 28,170 +1,180 Hover/Click
Dec23 230515 4204.25 4228.75 4198.25 4224.75 +12.50 917 4,320 -308 Hover/Click
Mar24 230515 4258.00 4258.00 4237.25 4258.00 +12.00 0 530 +0 Hover/Click
Total Volume and Open Interest 1,440,520 2,304,479 +1,049  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230515 4132.25 4156.25 4123.00 4150.00 +12.00 807,959 312,749 +8,308 Hover/Click
Sep23 230515 4168.00 4194.00 4161.25 4188.25 +12.00 3,001 5,253 +224 Hover/Click
Dec23 230515 4206.00 4229.00 4196.25 4224.75 +12.50 30 458 +4 Hover/Click
Mar24 230515 4256.00 4258.00 4245.00 4258.00 +12.00 6 137 +0 Hover/Click
Total Volume and Open Interest 810,996 318,608 +8,536  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230515 13378.75 13480.00 13350.00 13468.00 +71.75 628,035 255,068 -424 Hover/Click
Sep23 230515 13516.00 13628.00 13500.00 13618.25 +73.00 744 4,109 -23 Hover/Click
Dec23 230515 13678.50 13765.00 13650.50 13763.50 +85.00 14 226 -1 Hover/Click
Total Volume and Open Interest 628,793 259,524 -448  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230515 13379.25 13479.00 13350.00 13468.00 +71.75 853,854 85,403 -1,830 Hover/Click
Sep23 230515 13524.00 13628.00 13497.50 13618.25 +73.00 3,455 4,313 +53 Hover/Click
Dec23 230515 13658.00 13764.00 13651.25 13763.50 +85.00 22 210 -4 Hover/Click
Total Volume and Open Interest 857,332 89,962 -1,781  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230515 2435.00 2467.60 2431.70 2458.30 +19.10 8,419 37,767 +110 Hover/Click
Sep23 230515 2475.40 2475.40 2475.40 2475.40 +17.50       Hover/Click
Dec23 230515 2493.70 2493.70 2493.70 2493.70 +17.60       Hover/Click
Total Volume and Open Interest 8,419 37,767 +110  
Volatility Index(CBOE)
May23 230515 18.61 18.77 17.55 17.80 -0.74 76,678 66,128 -8,520  
Jun23 230515 20.60 20.75 20.00 20.06 -0.49 78,572 190,929 +9,809  
Jul23 230515 22.25 22.26 21.65 21.66 -0.49 25,213 48,454 +1,411  
Aug23 230515 22.90 23.00 22.44 22.50 -0.40 10,732 30,312 +340  
Total Volume and Open Interest 202,707 391,928 +3,827  
S & P 600(CME)
Jun23 230515 1134.00 1134.00 1134.00 1134.00 +11.10        
Sep23 230515 1142.50 1142.50 1142.50 1142.50 +11.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230515 1742.70 1776.50 1740.40 1767.50 +21.00 148,903 552,944 +703 Hover/Click
Sep23 230515 1758.00 1791.60 1756.40 1783.00 +21.10 20 3,224 +8 Hover/Click
Dec23 230515 1784.00 1800.10 1772.60 1798.20 +20.30 0 93 +0 Hover/Click
Total Volume and Open Interest 148,923 556,261 +711  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230515 1743.70 1776.50 1740.40 1767.50 +21.00 67,318 28,444 -353 Hover/Click
Sep23 230515 1756.30 1791.50 1756.20 1783.00 +21.10 223 500 -2 Hover/Click
Dec23 230515 1772.00 1798.20 1772.00 1798.20 +20.30 3 22 +0 Hover/Click
Total Volume and Open Interest 67,544 28,968 -355  
Nikkei 225(CME)
Jun23 230515 29545 29915 29485 29880 +290 4,203 12,972 +410  
Sep23 230515 29580 29905 29520 29880 +315 8 36 +6  
Total Volume and Open Interest 4,211 13,008 +416  
Nikkei 225(SGX) Weekly Monthly
Jun23 230515 29420 29675 29400 29660 +245 47,754 120,925 +3,229  
Sep23 230515 29425 29605 29425 29605 +245 72 373 +39  
Dec23 230515 29385 29385 29385 29385 +245 76 6,148 -38  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230515 29430 29670 29425 29670 +250 868,325 513,104 +14,730  
Sep23 230515 29360 29600 29360 29600 +240 47,195 34,944 +4,084  
Dec23 230515 29125 29370 29125 29370 +250 3,421 5,397 +14  
Total Volume and Open Interest 929,728 566,607 -142,591  
Nikkei 225(JPX)
Jun23 230515 29430 29670 29430 29670 +250 56,571 226,090 +3,119  
Sep23 230515 29370 29600 29370 29600 +240 1,197 17,570 -114  
Dec23 230515 29150 29370 29150 29370 +250 11 29,948 -9  
Total Volume and Open Interest 57,797 312,691 +2,998  
Nikkei 225(CME) Yen
Jun23 230515 29535 29905 29475 29870 +295 28,759 49,708 +1,715  
Sep23 230515 29715 29825 29445 29800 +295 4 70 +2  
Dec23 230515 29590 29590 29590 29590 +295        
Total Volume and Open Interest 28,763 49,778 +1,717  
Nikkei 225(CME) e-Mini Yen
Jun23 230515 29870 29870 29870 29870 +295        
Sep23 230515 29800 29800 29800 29800 +295        
Dec23 230515 29590 29590 29590 29590 +295        
Total Volume and Open Interest 2 2 +2  
CAC 40(EURONEXT) Weekly Monthly
May23 230515 7427.5 7456.5 7397.5 7418.0 +9.0 62,151 239,495 +1,976  
Jun23 230515 7385.5 7410.0 7352.0 7371.0 +8.5 6,611 12,905 +9,157  
Jul23 230515 7382.0 7382.0 7382.0 7382.0 +8.5        
Sep23 230515 7422.5 7422.5 7422.5 7422.5 +9.0        
Dec23 230515 7469.0 7469.0 7469.0 7469.0 +12.0        
Mar24 230515 7524.0 7524.0 7524.0 7524.0 +13.0        
Total Volume and Open Interest 68,762 252,401 +11,133  
Hang Seng Index(HKFE) Weekly Monthly
May23 230515 19617 20039 19396 19959 +360 110,330 109,790 +734  
Jun23 230515 19560 19970 19350 19901 +363 935 13,244 +300  
Jul23 230515 19780 19780 19780 19780 +357 0 2 +0  
Total Volume and Open Interest 111,489 134,403 +1,028  
DAX(EUREX) Weekly Monthly
Jun23 230515 15945.0 16035.0 15925.0 15965.0 +5.0 57,389 77,903 -5,739  
Sep23 230515 16098.0 16098.0 16098.0 16098.0 +4.0 11 188 -2  
Dec23 230515 16241.0 16241.0 16241.0 16241.0 +6.0 0 22 +0  
Total Volume and Open Interest 57,400 78,113 -5,741  
Mini-DAX(EUREX)
Jun23 230515 15947.0 16034.0 15924.0 15965.0 +5.0 38,164 13,804 -1,261  
Sep23 230515 16118.0 16132.0 16093.0 16098.0 +4.0 27 100 +6  
Dec23 230515 16241.0 16241.0 16241.0 16241.0 +6.0 0 1 +0  
Total Volume and Open Interest 38,191 13,905 -1,255  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230515 4311 4335 4297 4309 unch 737,399 3,552,050 -71,849  
Sep23 230515 4347 4350 4327 4335 unch 21 62,385 +3  
Dec23 230515 4360 4368 4360 4360 unch 0 60,135 +0  
Total Volume and Open Interest 737,420 3,677,176 -71,846  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230515 11595 11622 11569 11586 +14 26,685 132,941 +500  
Sep23 230515 11651 11651 11623 11627 +14 195 1,430 +22  
Dec23 230515 11662 11662 11662 11662 +15 10 705 +10  
Total Volume and Open Interest 26,890 135,076 +532  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230515 7755.00 7799.00 7750.00 7779.50 +24.50 82,726 601,475 -1,863  
Sep23 230515 7809.00 7809.00 7790.50 7790.50 +24.00 1,903 2,605 +1,887  
Dec23 230515 7844.00 7844.00 7844.00 7844.00 +24.00 0 94 +0  
Total Volume and Open Interest 110,148 604,174 +24  
SPI 200(SFE) Weekly Monthly
Jun23 230515 7267.0 7297.0 7253.0 7295.0 +28.0 42,129 242,795 +2,260  
Sep23 230515 7253.0 7253.0 7253.0 7253.0 +29.0 1 12 +1  
Dec23 230515 7234.0 7234.0 7234.0 7234.0 +29.0 0 450 +0  
Total Volume and Open Interest 42,134 244,171 +2,258  
FTSE MIB(ISE)
Jun23 230515 27165.00 27260.00 26945.00 27028.00 -97.00 16,525 103,808 +505  
Sep23 230515 27095.00 27310.00 27085.00 27108.00 -94.00 6 604 +2  
Dec23 230515 27148.00 27148.00 27148.00 27148.00 -96.00 0 4 +0  
Total Volume and Open Interest 16,531 104,416 +507  
KOSPI 200(KFE)
Jun23 230515 322.70 325.20 322.05 325.15 +0.85 197,768 314,833 -335  
Sep23 230515 324.35 326.60 323.55 326.60 +1.10 485 26,945 +309  
Dec23 230515 327.45 327.45 327.25 327.25 -1.25 18 26,242 +30  
Total Volume and Open Interest 198,281 396,211 +42  
GSCI(CME) Weekly Monthly
Jun23 230515 542.00 547.85 542.00 545.55 +4.80 0 535 +0  
Jul23 230515 543.05 543.05 543.05 543.05 +4.80        
Aug23 230515 540.55 540.55 540.55 540.55          
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9