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 +10.75 117,774 276,032 +2,223 Hover/Click
Aug23 230515 1315.50 1335.25 1313.00 1328.25 +10.00 13,425 35,266 -383 Hover/Click
Sep23 230515 1242.25 1258.00 1238.50 1252.75 +8.50 9,775 28,098 -399 Hover/Click
Nov23 230515 1222.00 1237.25 1217.75 1231.25 +7.50 50,555 204,657 +5,296 Hover/Click
Jan24 230515 1232.50 1247.00 1227.25 1241.25 +7.50 6,616 29,421 -440 Hover/Click
Mar24 230515 1235.00 1250.25 1230.25 1244.50 +6.50 4,199 29,690 +159 Hover/Click
May24 230515 1242.50 1255.25 1235.75 1249.75 +5.75 1,988 13,737 +248 Hover/Click
Jul24 230515 1246.75 1259.25 1240.00 1254.00 +5.75 1,424 6,760 +148 Hover/Click
Aug24 230515 1241.75 1241.75 1241.75 1241.75 +3.75 50 205 +36 Hover/Click
Sep24 230515 1216.25 1216.25 1216.25 1216.25 +3.00 23 415 +15 Hover/Click
Nov24 230515 1202.00 1210.25 1200.00 1204.75 +1.25 1,029 7,458 +299 Hover/Click
Jan25 230515 1206.75 1207.00 1204.50 1206.25 +0.75 4 54 +1 Hover/Click
Mar25 230515 1198.75 1198.75 1198.75 1198.75 -2.25 0 2 +0 Hover/Click
May25 230515 1188.50 1188.50 1188.50 1188.50 +1.25 2 749 +2 Hover/Click
Total Volume and Open Interest 207,006 632,927 +7,116  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230515 433.40 442.30 430.50 430.90 -2.00 89,854 182,452 +2,461 Hover/Click
Aug23 230515 424.10 431.20 422.90 423.30 -0.10 26,076 48,894 +3,001 Hover/Click
Sep23 230515 410.00 415.80 408.80 411.00 +1.80 12,893 47,812 +122 Hover/Click
Oct23 230515 396.90 401.60 396.00 398.90 +2.90 7,916 26,109 +145 Hover/Click
Dec23 230515 391.90 397.30 391.70 395.20 +3.20 40,161 101,648 -79 Hover/Click
Jan24 230515 389.70 394.10 388.90 392.60 +3.30 5,651 28,308 +15 Hover/Click
Mar24 230515 383.00 386.70 382.40 386.10 +3.00 1,899 13,197 +208 Hover/Click
May24 230515 380.50 382.70 378.30 382.40 +3.30 833 5,596 +220 Hover/Click
Jul24 230515 378.70 382.00 377.30 381.80 +3.90 407 3,649 +49 Hover/Click
Aug24 230515 377.00 379.50 375.80 379.30 +4.20 92 591 -3 Hover/Click
Total Volume and Open Interest 186,138 460,364 +6,139  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230515 49.21 50.39 48.81 49.69 +0.17 82,223 194,038 +321 Hover/Click
Aug23 230515 48.99 50.29 48.64 49.60 +0.25 16,072 53,203 +1,275 Hover/Click
Sep23 230515 48.71 49.95 48.28 49.31 +0.30 9,755 42,032 +1,064 Hover/Click
Oct23 230515 48.28 49.52 47.81 48.88 +0.28 6,248 25,593 -41 Hover/Click
Dec23 230515 48.05 49.28 47.55 48.62 +0.25 27,743 126,402 +3,823 Hover/Click
Jan24 230515 47.80 49.14 47.42 48.49 +0.24 5,911 18,857 -266 Hover/Click
Mar24 230515 47.73 49.01 47.29 48.34 +0.22 4,096 15,988 +1,008 Hover/Click
May24 230515 47.27 48.89 47.21 48.25 +0.21 1,993 9,342 +564 Hover/Click
Jul24 230515 47.90 48.86 47.26 48.20 +0.21 1,423 7,927 +155 Hover/Click
Aug24 230515 48.01 48.47 47.11 48.01 +0.21 73 1,131 +12 Hover/Click
Total Volume and Open Interest 155,866 500,663 +7,931  
Canola(WCE) Weekly Monthly
Jul23 230515 712.4 735.0 710.0 730.8 +17.9 12,286 125,671 -1,088 Hover/Click
Nov23 230515 692.9 709.8 688.0 704.9 +14.3 11,156 113,703 +1,092 Hover/Click
Jan24 230515 695.2 711.3 693.1 708.4 +13.0 918 12,018 +3 Hover/Click
Mar24 230515 697.4 713.2 697.2 711.9 +12.9 545 5,018 +335 Hover/Click
May24 230515 702.8 708.9 701.9 708.9 +11.2 61 351 +9 Hover/Click
Total Volume and Open Interest 25,009 257,497 +373  
Corn(CBOT) Weekly Monthly
Jul23 230515 581.50 598.75 581.50 592.50 +6.25 140,276 531,343 -2,337 Hover/Click
Sep23 230515 507.00 519.50 505.00 518.00 +7.25 68,104 253,339 +4,523 Hover/Click
Dec23 230515 505.00 516.25 503.25 515.00 +6.25 72,029 365,063 +814 Hover/Click
Mar24 230515 516.00 526.25 514.00 525.25 +6.00 9,603 57,091 +757 Hover/Click
May24 230515 522.00 532.50 520.50 531.25 +5.50 5,550 20,097 +361 Hover/Click
Jul24 230515 526.00 536.00 524.50 534.75 +5.00 3,961 26,416 +1,187 Hover/Click
Sep24 230515 504.00 514.00 504.00 512.25 +3.50 839 5,261 +414 Hover/Click
Dec24 230515 500.00 508.75 500.00 506.75 +2.75 3,236 22,976 +859 Hover/Click
Mar25 230515 515.00 515.00 507.75 514.25 +2.50 41 519 +9 Hover/Click
May25 230515 516.75 516.75 516.75 516.75 +2.50 4 39 +1 Hover/Click
Total Volume and Open Interest 304,654 1,284,150 +5,961  
Wheat(CBOT) Weekly Monthly
Jul23 230515 635.00 663.75 632.50 660.75 +25.75 53,457 213,639 +2,373 Hover/Click
Sep23 230515 647.00 675.25 645.00 672.00 +24.50 18,220 65,852 +187 Hover/Click
Dec23 230515 663.50 691.00 662.00 688.00 +23.75 14,363 62,503 +839 Hover/Click
Mar24 230515 674.50 702.25 673.75 699.50 +23.00 4,547 17,425 +124 Hover/Click
May24 230515 687.75 707.50 680.00 704.75 +22.25 1,000 4,652 +60 Hover/Click
Jul24 230515 678.75 705.25 678.75 703.50 +21.00 686 4,751 +159 Hover/Click
Total Volume and Open Interest 92,972 371,623 +3,860  
Wheat(KCBT) Weekly Monthly
Jul23 230515 877.75 912.25 872.75 898.25 +21.25 25,367 95,284 -1,366 Hover/Click
Sep23 230515 861.75 895.00 857.00 885.50 +24.50 14,841 41,487 +1,089 Hover/Click
Dec23 230515 846.00 880.00 841.25 873.75 +27.00 9,934 33,435 -397 Hover/Click
Mar24 230515 828.50 865.75 828.50 861.50 +27.00 3,536 12,305 +100 Hover/Click
May24 230515 824.25 855.25 819.75 851.50 +26.00 1,257 4,688 +300 Hover/Click
Jul24 230515 791.00 811.25 787.25 808.50 +16.50 376 1,570 +104 Hover/Click
Sep24 230515 799.50 799.50 778.50 796.75 +14.50 83 184 +42 Hover/Click
Total Volume and Open Interest 55,402 189,113 -137  
Wheat(MGE) Weekly Monthly
Jul23 230515 844.50 876.50 841.50 873.25 +27.25 3,470 26,243 -539 Hover/Click
Sep23 230515 847.75 878.25 844.25 875.00 +26.75 2,648 19,617 +339 Hover/Click
Dec23 230515 849.75 877.75 848.25 876.00 +25.50 873 9,139 -49 Hover/Click
Mar24 230515 858.00 877.25 858.00 875.25 +21.50 185 1,456 +27 Hover/Click
May24 230515 866.50 869.50 863.50 866.25 +17.50 1 75 -1 Hover/Click
Jul24 230515 843.00 843.00 843.00 843.00 +11.75 0 24 +0 Hover/Click
Total Volume and Open Interest 7,177 56,628 -223  
Oats(CBOT) Weekly Monthly
Jul23 230515 336.25 344.00 333.50 340.75 +5.50 381 3,163 +20 Hover/Click
Sep23 230515 347.25 350.25 343.50 347.25 +5.50 76 372 +4 Hover/Click
Dec23 230515 351.75 358.50 351.50 356.00 +5.00 77 881 +28 Hover/Click
Mar24 230515 366.25 366.50 366.25 366.25 +4.25 8 129 +5 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 7 40 +0 Hover/Click
Jul23 230515 18.42 18.59 17.80 17.85 -0.63 435 3,459 +86 Hover/Click
Sep23 230515 15.45 15.52 15.24 15.30 -0.18 54 3,993 +13 Hover/Click
Nov23 230515 15.48 15.48 15.48 15.48 -0.18 0 546 +0 Hover/Click
Total Volume and Open Interest 499 8,039 +65  
Live Cattle(CME) Weekly Monthly
Jun23 230515 164.630 164.735 163.580 164.330 -0.070 34,078 74,831 -12,734 Hover/Click
Aug23 230515 162.630 162.935 161.550 162.750 +0.300 32,145 127,976 +6,839 Hover/Click
Oct23 230515 166.350 167.150 165.630 167.130 +0.980 13,171 52,334 +2,347 Hover/Click
Dec23 230515 170.485 171.285 169.850 171.250 +0.965 12,504 32,697 -256 Hover/Click
Feb24 230515 174.785 175.435 174.200 175.400 +0.715 8,484 16,414 +2,858 Hover/Click
Apr24 230515 177.800 178.330 177.235 178.300 +0.565 2,112 10,413 +455 Hover/Click
Total Volume and Open Interest 103,043 318,659 -281  
Feeder Cattle(CME) Weekly Monthly
May23 230515 205.600 206.550 205.150 206.500 +1.015 1,832 4,884 -581 Hover/Click
Aug23 230515 229.500 231.130 228.900 231.050 +2.065 6,173 30,649 -65 Hover/Click
Sep23 230515 232.485 233.900 231.880 233.850 +1.865 3,744 9,203 +270 Hover/Click
Oct23 230515 234.600 235.800 233.900 235.785 +1.635 2,124 6,560 +452 Hover/Click
Nov23 230515 235.050 236.250 234.380 236.150 +1.300 493 4,218 +68 Hover/Click
Jan24 230515 233.950 234.850 233.080 234.485 +0.950 258 2,335 +64 Hover/Click
Mar24 230515 234.750 235.650 233.950 235.000 +0.670 66 450 +10 Hover/Click
Total Volume and Open Interest 14,709 58,374 +229  
Lean Hogs(CME) Weekly Monthly
Jun23 230515 84.050 86.950 83.830 86.150 +2.050 30,747 62,457 -4,281 Hover/Click
Jul23 230515 85.280 88.050 85.150 87.500 +2.170 21,760 61,481 +6,188 Hover/Click
Aug23 230515 86.030 88.400 85.950 87.730 +1.650 11,817 37,043 +1,460 Hover/Click
Oct23 230515 77.330 79.530 77.230 79.100 +1.670 5,804 34,705 -87 Hover/Click
Dec23 230515 74.000 76.280 73.950 75.880 +1.780 4,088 22,233 +271 Hover/Click
Feb24 230515 78.150 80.730 78.150 80.300 +1.920 1,794 10,324 +185 Hover/Click
Apr24 230515 82.530 85.050 82.530 84.430 +2.130 234 3,617 -16 Hover/Click
May24 230515 88.830 88.830 88.830 88.830 +2.130 0 1 +0  
Total Volume and Open Interest 77,076 236,005 +3,758  
Class III Milk(CME) Weekly Monthly
May23 230515 16.27 16.30 16.21 16.22 -0.03 169 5,154 -48 Hover/Click
Jun23 230515 16.58 16.64 16.35 16.41 -0.16 619 6,540 +161 Hover/Click
Jul23 230515 17.45 17.45 17.27 17.31 -0.15 202 3,616 +34 Hover/Click
Aug23 230515 18.19 18.20 18.10 18.10 -0.13 19 1,828 +6 Hover/Click
Sep23 230515 18.84 18.85 18.73 18.75 -0.17 50 1,746 +47 Hover/Click
Oct23 230515 19.16 19.16 19.07 19.12 -0.13 27 1,383 +16 Hover/Click
Nov23 230515 19.22 19.22 19.12 19.18 -0.07 43 1,177 +43 Hover/Click
Dec23 230515 18.94 18.94 18.83 18.84 -0.10 5 962 +5 Hover/Click
Jan24 230515 18.45 18.48 18.43 18.48 -0.10 8 241 +5 Hover/Click
Feb24 230515 18.42 18.45 18.42 18.45 -0.02 0 234 +0 Hover/Click
Mar24 230515 18.39 18.40 18.39 18.39 -0.01 0 270 +0 Hover/Click
Apr24 230515 18.43 18.43 18.40 18.43 -0.02 0 79 +0 Hover/Click
May24 230515 18.39 18.39 18.38 18.39 -0.05 1 86 +0 Hover/Click
Total Volume and Open Interest 1,143 23,488 +269  
Cocoa(ICE) Weekly Monthly
May23 230515 3160 3160 3160 3160 -66 8 69 -192 Hover/Click
Jul23 230515 2975 2991 2945 2980 -6 22,162 135,318 -345 Hover/Click
Sep23 230515 2986 3002 2960 2992 -2 10,551 73,651 +1,351 Hover/Click
Dec23 230515 2972 2984 2948 2981 +5 5,339 70,766 +607 Hover/Click
Mar24 230515 2925 2943 2905 2941 +11 3,425 37,517 +446 Hover/Click
May24 230515 2904 2919 2885 2919 +11 422 7,025 -63 Hover/Click
Jul24 230515 2872 2899 2870 2897 +9 62 5,159 +9 Hover/Click
Total Volume and Open Interest 41,989 334,080 +1,814  
Coffee "C"(ICE) Weekly Monthly
May23 230515 192.45 193.05 192.45 193.05 +7.05 10 287 -5 Hover/Click
Jul23 230515 182.75 189.70 182.10 189.40 +6.55 18,531 74,742 -2,477 Hover/Click
Sep23 230515 180.05 187.00 179.95 186.75 +6.10 7,634 49,494 +1,006 Hover/Click
Dec23 230515 178.35 184.90 178.10 184.75 +5.95 5,187 34,144 +687 Hover/Click
Mar24 230515 178.25 184.60 178.00 184.50 +5.75 2,422 16,528 +55 Hover/Click
May24 230515 179.05 184.80 178.60 184.80 +5.65 557 7,404 -47 Hover/Click
Total Volume and Open Interest 34,770 192,889 -733  
Orange Juice(ICE) Weekly Monthly
Jul23 230515 243.25 252.75 241.05 250.90 +8.15 325 7,188 -33 Hover/Click
Sep23 230515 236.60 245.60 236.60 244.30 +6.50 46 682 +28 Hover/Click
Nov23 230515 238.55 238.95 238.55 238.95 +6.30 10 497 +5 Hover/Click
Jan24 230515 233.45 233.45 233.45 233.45 +6.30 1 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 382 8,405 +0  
Sugar #11(ICE) Weekly Monthly
Jul23 230515 26.30 26.43 25.83 26.29 +0.07 81,277 388,483 -6,721 Hover/Click
Oct23 230515 25.90 26.06 25.49 25.95 +0.09 44,237 247,570 +2,725 Hover/Click
Mar24 230515 25.45 25.62 25.06 25.53 +0.10 23,361 148,456 +2,456 Hover/Click
May24 230515 23.73 23.88 23.41 23.86 +0.13 6,047 53,073 -383 Hover/Click
Jul24 230515 22.70 22.84 22.42 22.83 +0.13 2,822 50,033 +448 Hover/Click
Oct24 230515 21.83 21.97 21.56 21.96 +0.09 2,106 35,020 +236 Hover/Click
Mar25 230515 21.36 21.49 21.09 21.48 +0.07 924 21,610 +125 Hover/Click
May25 230515 20.15 20.29 19.96 20.29 +0.08 847 6,202 +105 Hover/Click
Total Volume and Open Interest 162,456 961,425 -459  
London Cocoa(LCE) Weekly Monthly
May23 230515 2413 2413 2311 2311 -102 1,941 7,931 -1,022 Hover/Click
Jul23 230515 2266 2271 2240 2256 -12 6,978 85,640 +1,119 Hover/Click
Sep23 230515 2241 2249 2222 2240 -6 5,405 53,378 +1,094 Hover/Click
Dec23 230515 2198 2205 2178 2199 -1 4,694 58,317 -238 Hover/Click
Mar24 230515 2141 2147 2123 2144 +2 10,773 72,159 +4,761 Hover/Click
May24 230515 2129 2129 2107 2127 +1 407 15,472 +21 Hover/Click
Jul24 230515 2115 2115 2097 2113 +1 38 8,600 -13 Hover/Click
Total Volume and Open Interest 30,336 310,613 +5,692  
London Sugar(LCE) Weekly Monthly
Aug23 230515 718.50 719.70 707.60 716.90 +1.80 3,341 36,940 +116 Hover/Click
Oct23 230515 707.10 709.20 697.40 707.00 +2.20 2,296 18,853 +305 Hover/Click
Dec23 230515 695.70 697.80 686.40 696.10 +3.00 1,385 11,514 +10 Hover/Click
Mar24 230515 684.70 686.00 675.10 684.80 +3.30 829 7,131 +59 Hover/Click
May24 230515 666.50 667.50 658.70 667.00 +2.90 400 3,668 +187 Hover/Click
Total Volume and Open Interest 8,557 81,518 +768  
Cotton(ICE) Weekly Monthly
Jul23 230515 80.54 83.24 80.53 82.37 +1.84 17,793 85,915 +1,028 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 9,026 70,702 +1,990 Hover/Click
Mar24 230515 80.83 82.48 80.66 81.73 +1.51 1,982 10,579 +269 Hover/Click
May24 230515 80.53 82.30 80.53 81.66 +1.39 624 4,360 +186 Hover/Click
Jul24 230515 80.54 81.98 80.54 81.51 +1.21 204 2,631 +20 Hover/Click
Total Volume and Open Interest 29,758 180,872 +3,432  
Lumber(CME) Weekly Monthly
May23 230515 337.1 344.0 335.0 344.0 +5.0 51 82 -21  
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 230515 70.04 71.69 69.41 71.11 +1.07 365,892 216,553 -17,775 Hover/Click
Jul23 230515 70.02 71.67 69.39 71.09 +1.07 172,290 298,301 +1,552 Hover/Click
Aug23 230515 69.82 71.47 69.22 70.91 +1.08 96,529 189,026 -1,143 Hover/Click
Sep23 230515 69.56 71.12 68.88 70.58 +1.08 62,885 141,364 +5,263 Hover/Click
Oct23 230515 69.12 70.70 68.51 70.19 +1.08 23,889 170,581 +2,047 Hover/Click
Nov23 230515 68.48 70.28 68.14 69.81 +1.08 14,820 64,778 +1,010 Hover/Click
Dec23 230515 68.43 69.94 67.78 69.46 +1.08 68,197 220,754 +2,888 Hover/Click
Jan24 230515 68.03 69.49 67.56 69.12 +1.07 4,736 34,195 +643 Hover/Click
Feb24 230515 67.25 69.05 67.25 68.79 +1.06 1,913 25,300 -74 Hover/Click
Mar24 230515 67.24 68.88 67.24 68.48 +1.03 9,524 39,684 +1,440 Hover/Click
Apr24 230515 67.12 68.32 67.11 68.21 +1.02 1,649 23,649 +427 Hover/Click
May24 230515 67.51 67.98 67.47 67.96 +1.00 1,134 17,145 +82 Hover/Click
Jun24 230515 66.77 68.11 66.22 67.74 +0.99 15,900 101,685 +696 Hover/Click
Jul24 230515 67.48 67.48 66.49 67.48 +0.97 857 14,140 +249 Hover/Click
Aug24 230515 67.22 67.22 67.22 67.22 +0.95 855 11,398 -278 Hover/Click
Sep24 230515 65.78 67.16 65.59 66.97 +0.92 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 230515 70.100 71.700 69.400 71.100 +1.050 15,312 4,045 -290  
Jul23 230515 70.075 71.650 69.400 71.100 +1.075 954 1,083 +45  
Aug23 230515 69.825 71.450 69.225 70.900 +1.075 79 836 +8  
Sep23 230515 69.500 71.100 68.900 70.575 +1.075 62 86 -8  
Oct23 230515 69.750 70.675 68.675 70.200 +1.100 10 17 -2  
Nov23 230515 68.850 69.950 68.600 69.800 +1.075 7 14 -1  
Dec23 230515 68.425 69.900 67.800 69.450 +1.075 41 423 +7  
Jan24 230515 68.950 69.125 68.950 69.125 +1.075 4 16 +1  
Feb24 230515 68.150 68.800 68.150 68.800 +1.075 1 16 -1  
Mar24 230515 67.000 68.475 67.000 68.475 +1.025 0 7 +0  
Total Volume and Open Interest 16,470 6,633 -241  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230515 230.50 238.65 228.12 237.80 +7.25 40,237 63,522 -1,901 Hover/Click
Jul23 230515 229.83 236.90 227.39 235.97 +6.21 32,753 61,732 +7,778 Hover/Click
Aug23 230515 230.16 236.70 227.73 235.73 +5.68 14,829 20,018 +605 Hover/Click
Sep23 230515 230.49 237.16 228.61 236.28 +5.50 7,934 30,113 +771 Hover/Click
Oct23 230515 230.61 237.59 229.25 236.73 +5.29 4,513 22,263 +68 Hover/Click
Nov23 230515 231.00 237.55 229.60 236.78 +5.15 3,339 15,531 +365 Hover/Click
Dec23 230515 231.11 237.16 229.05 236.43 +5.07 8,693 35,637 +15 Hover/Click
Jan24 230515 233.44 237.13 229.42 236.47 +4.97 1,977 10,020 -349 Hover/Click
Feb24 230515 232.72 236.73 229.25 236.12 +4.85 768 3,932 +219 Hover/Click
Mar24 230515 231.78 235.67 228.73 235.13 +4.71 1,132 6,429 -36 Hover/Click
Apr24 230515 230.38 233.95 230.32 233.43 +4.61 483 3,530 +18 Hover/Click
May24 230515 229.14 232.53 229.14 232.44 +4.48 318 2,111 -38 Hover/Click
Jun24 230515 229.17 232.25 226.13 231.73 +4.30 1,185 11,646 +231 Hover/Click
Jul24 230515 229.60 231.51 229.60 231.51 +4.24 87 879 +30 Hover/Click
Total Volume and Open Interest 118,750 301,614 +7,834  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230515 242.52 248.65 240.17 247.20 +4.18 41,531 77,872 -2,989 Hover/Click
Jul23 230515 238.11 243.36 235.65 242.35 +4.24 39,345 79,646 +739 Hover/Click
Aug23 230515 233.61 238.42 231.04 237.64 +4.38 16,730 33,909 +668 Hover/Click
Sep23 230515 228.49 233.29 226.10 232.47 +4.25 13,022 34,923 +150 Hover/Click
Oct23 230515 210.05 216.07 209.26 214.98 +3.74 8,015 26,419 +919 Hover/Click
Nov23 230515 205.61 210.71 204.20 209.51 +3.42 4,110 18,728 +922 Hover/Click
Dec23 230515 201.00 207.28 201.00 206.13 +3.31 3,408 22,460 +136 Hover/Click
Jan24 230515 202.90 205.70 202.60 205.14 +3.20 949 13,115 +219 Hover/Click
Feb24 230515 202.88 205.93 202.88 205.33 +3.20 402 2,023 +31 Hover/Click
Mar24 230515 203.87 207.30 203.80 206.37 +3.26 290 2,087 +21 Hover/Click
Total Volume and Open Interest 128,033 317,030 +823  
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 +0.109 119,033 146,215 -18,023 Hover/Click
Jul23 230515 2.445 2.550 2.417 2.542 +0.104 89,127 325,587 +9,930 Hover/Click
Aug23 230515 2.541 2.632 2.515 2.624 +0.095 29,562 91,925 +4,231 Hover/Click
Sep23 230515 2.539 2.630 2.511 2.620 +0.093 25,149 156,210 +4,520 Hover/Click
Oct23 230515 2.647 2.736 2.621 2.721 +0.089 23,622 114,015 -1,073 Hover/Click
Nov23 230515 3.077 3.177 3.067 3.157 +0.089 13,210 58,977 +1,496 Hover/Click
Dec23 230515 3.579 3.675 3.556 3.654 +0.096 5,769 43,396 +7 Hover/Click
Jan24 230515 3.842 3.941 3.827 3.922 +0.102 12,417 77,823 -1,714 Hover/Click
Feb24 230515 3.759 3.857 3.759 3.843 +0.103 3,710 28,445 +906 Hover/Click
Mar24 230515 3.437 3.521 3.437 3.511 +0.097 9,515 49,578 +594 Hover/Click
Apr24 230515 3.090 3.161 3.063 3.148 +0.084 11,075 51,627 -310 Hover/Click
May24 230515 3.086 3.142 3.056 3.129 +0.072 3,776 22,511 +285 Hover/Click
Jun24 230515 3.217 3.265 3.211 3.260 +0.071 1,650 9,607 -179 Hover/Click
Jul24 230515 3.337 3.383 3.330 3.379 +0.071 650 7,035 +36 Hover/Click
Aug24 230515 3.375 3.423 3.365 3.419 +0.075 728 8,762 +142 Hover/Click
Sep24 230515 3.326 3.394 3.325 3.385 +0.079 709 7,985 -26 Hover/Click
Total Volume and Open Interest 361,853 1,372,006 +2,985  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230515 74.15 75.75 73.49 75.23 +1.06 345,164 402,825 -28,260 Hover/Click
Aug23 230515 73.90 75.53 73.25 75.02 +1.12 214,940 350,632 -2,797 Hover/Click
Sep23 230515 73.53 75.19 72.92 74.69 +1.14 147,039 266,946 +20,908 Hover/Click
Oct23 230515 73.16 74.80 72.56 74.32 +1.14 49,399 135,514 -595 Hover/Click
Nov23 230515 72.85 74.45 72.24 73.98 +1.13 27,415 110,916 +491 Hover/Click
Dec23 230515 72.55 74.09 71.90 73.64 +1.13 101,539 272,835 +4,197 Hover/Click
Jan24 230515 72.20 73.76 71.64 73.32 +1.11 11,818 55,365 +2,254 Hover/Click
Feb24 230515 71.71 73.46 71.38 73.03 +1.10 6,151 58,219 +188 Hover/Click
Mar24 230515 71.68 73.19 71.15 72.78 +1.08 8,894 57,473 +1,065 Hover/Click
Apr24 230515 71.28 72.92 70.97 72.53 +1.05 1,915 20,933 -206 Hover/Click
May24 230515 71.25 72.70 70.92 72.32 +1.04 1,077 18,424 +488 Hover/Click
Jun24 230515 71.10 72.50 70.58 72.14 +1.03 16,147 83,686 -652 Hover/Click
Jul24 230515 71.93 71.93 71.93 71.93 +1.01 853 15,813 +218 Hover/Click
Aug24 230515 71.73 71.73 71.73 71.73 +0.99 375 12,164 +197 Hover/Click
Total Volume and Open Interest 969,263 2,182,238 -2,260  
Gas Oil(ICE) Weekly Monthly
Jun23 230515 663.75 690.00 655.75 679.50 +10.50 102,210 135,738 -3,728 Hover/Click
Jul23 230515 662.50 686.25 654.75 676.50 +8.75 78,212 98,026 +8,275 Hover/Click
Aug23 230515 663.25 685.25 655.75 676.50 +8.00 30,703 49,473 +2,484 Hover/Click
Sep23 230515 665.00 686.00 657.75 677.75 +7.25 23,420 49,244 -139 Hover/Click
Oct23 230515 667.25 687.75 660.25 679.75 +6.75 16,391 45,160 +1,416 Hover/Click
Nov23 230515 664.50 684.50 658.75 677.75 +6.50 9,832 31,379 +1,177 Hover/Click
Dec23 230515 660.75 681.75 655.00 673.75 +6.25 28,759 84,435 +2,289 Hover/Click
Jan24 230515 658.50 679.00 655.25 673.00 +6.00 2,037 18,983 +249 Hover/Click
Feb24 230515 658.00 678.00 655.25 672.00 +5.50 1,376 11,423 -72 Hover/Click
Mar24 230515 657.00 676.25 654.25 670.25 +5.00 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 230515 70.11 71.70 69.46 71.11 +1.07 39,852 64,656 -4,546 Hover/Click
Jul23 230515 70.10 71.65 69.43 71.09 +1.07 48,918 71,168 +1,697 Hover/Click
Aug23 230515 69.38 71.46 69.38 70.91 +1.08 39,939 39,577 +2,106 Hover/Click
Sep23 230515 69.04 71.02 69.04 70.58 +1.08 29,564 48,068 -479 Hover/Click
Oct23 230515 68.68 70.61 68.68 70.19 +1.08 11,062 20,693 -913 Hover/Click
Nov23 230515 69.42 70.21 68.96 69.81 +1.08 2,904 10,298 -115 Hover/Click
Dec23 230515 67.96 69.83 67.96 69.46 +1.08 12,481 78,382 +1,836 Hover/Click
Jan24 230515 69.21 69.21 69.12 69.12 +1.07 694 8,548 +109 Hover/Click
Feb24 230515 68.88 68.93 68.79 68.79 +1.06 167 5,759 +95 Hover/Click
Mar24 230515 68.65 68.65 68.48 68.48 +1.03 596 8,045 -128 Hover/Click
Apr24 230515 68.21 68.21 68.21 68.21 +1.02 28 3,407 +8 Hover/Click
May24 230515 67.96 67.96 67.96 67.96 +1.00 7 2,180 +5 Hover/Click
Jun24 230515 67.90 68.03 67.73 67.74 +0.99 2,354 24,560 +242 Hover/Click
Jul24 230515 67.48 67.48 67.48 67.48 +0.97 0 2,583 +0 Hover/Click
Aug24 230515 67.22 67.22 67.22 67.22 +0.95 2 1,462 +2 Hover/Click
Sep24 230515 66.97 66.97 66.97 66.97 +0.92 5 4,409 +0 Hover/Click
Total Volume and Open Interest 193,200 464,671 -48  
US Dollar Index(ICE) Weekly Monthly
Jun23 230515 102.515 102.585 102.195 102.270 -0.240 16,113 31,318 -302 Hover/Click
Sep23 230515 102.200 102.245 101.880 101.938 -0.223 83 1,037 +18 Hover/Click
Dec23 230515 101.790 101.885 101.743 101.743 -0.222 0 9 +0 Hover/Click
Total Volume and Open Interest 16,196 32,364 -284  
Australian Dollar(CME) Weekly Monthly
Jun23 230515 66.56 67.18 66.50 67.09 +0.60 107,702 163,483 +594 Hover/Click
Sep23 230515 66.82 67.38 66.80 67.30 +0.59 188 764 +62 Hover/Click
Dec23 230515 67.47 67.52 67.47 67.47 +0.59 3 98 +2 Hover/Click
Total Volume and Open Interest 108,050 165,208 +590  
British Pound(CME) Weekly Monthly
Jun23 230515 124.55 125.45 124.54 125.39 +0.82 118,277 233,717 -2,301 Hover/Click
Sep23 230515 124.82 125.59 124.71 125.55 +0.82 107 2,953 -2 Hover/Click
Dec23 230515 125.57 125.58 125.57 125.58 +0.82 16 8,801 -6 Hover/Click
Total Volume and Open Interest 118,646 246,528 -2,331  
Canadian Dollar(CME) Weekly Monthly
Jun23 230515 73.81 74.35 73.76 74.30 +0.50 82,704 153,608 -286 Hover/Click
Sep23 230515 73.96 74.49 73.91 74.44 +0.50 201 2,915 +32 Hover/Click
Dec23 230515 74.53 74.55 74.02 74.53 +0.49 1 1,362 +0 Hover/Click
Mar24 230515 74.60 74.64 74.09 74.60 +0.49 0 125 +0 Hover/Click
Total Volume and Open Interest 83,097 158,403 -398  
Japanese Yen(CME) Weekly Monthly
Jun23 230515 74.08 74.09 73.74 73.87 -0.23 148,432 187,583 -2,979 Hover/Click
Sep23 230515 75.03 75.08 74.78 74.90 -0.24 202 2,183 +12 Hover/Click
Dec23 230515 76.10 76.10 75.78 75.92 -0.23 39 213 -1 Hover/Click
Total Volume and Open Interest 149,088 193,168 -2,861  
Swiss Franc(CME) Weekly Monthly
Jun23 230515 111.74 112.26 111.70 112.17 +0.35 18,843 43,034 -247 Hover/Click
Sep23 230515 112.85 113.35 112.81 113.27 +0.34 418 636 +188 Hover/Click
Dec23 230515 114.31 114.31 113.84 114.31 +0.36 1 146 -1 Hover/Click
Total Volume and Open Interest 19,262 43,824 -60  
EuroFX(CME) Weekly Monthly
Jun23 230515 108.69 109.13 108.67 108.96 +0.20 221,050 773,545 +900 Hover/Click
Sep23 230515 109.20 109.63 109.19 109.47 +0.20 1,020 13,091 +135 Hover/Click
Dec23 230515 109.91 109.97 109.58 109.86 +0.22 277 3,264 +19 Hover/Click
Total Volume and Open Interest 223,728 794,145 +1,212  
Mexican Peso(CME) Weekly Monthly
Jun23 230515 564.50 570.13 563.63 569.38 +5.13 45,270 257,026 -2,221 Hover/Click
Sep23 230515 553.75 559.63 553.63 559.00 +5.13 10 747 +3 Hover/Click
Total Volume and Open Interest 45,293 257,794 -2,224  
Brazilian Real(CME) Weekly Monthly
Jun23 230515 202.35 204.10 202.10 203.75 +1.50 7,176 48,729 -307 Hover/Click
Jul23 230515 201.80 202.80 200.95 202.65 +1.55 14 152 +4  
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 7,190 48,883 -303  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230515 130~190 130~240 129~200 129~250 -0~300 345,271 1,190,775 +15,560 Hover/Click
Sep23 230515 130~250 130~300 129~280 130~000 -0~300 5,888 18,596 +3,108 Hover/Click
Dec23 230515 130~050 130~050 130~050 130~050 -0~300 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 230515 115~125 115~155 115~050 115~075 -0~065 1,686,585 4,545,579 +43,614 Hover/Click
Sep23 230515 116~075 116~100 116~000 116~025 -0~065 40,068 83,517 +18,075 Hover/Click
Dec23 230515 116~160 116~160 116~160 116~160 -0~065 0 1 +0 Hover/Click
Total Volume and Open Interest 1,726,653 4,629,097 +61,689  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230515 110~020 110~044 109~284 110~002 -0~014 1,313,071 4,928,072 -81,495 Hover/Click
Sep23 230515 110~210 110~244 110~164 110~202 -0~016 35,938 132,448 +15,209 Hover/Click
Dec23 230515 111~042 111~042 111~042 111~042 -0~016       Hover/Click
Total Volume and Open Interest 1,349,009 5,060,520 -66,286  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230515 103~061 103~074 103~032 103~051 unch 507,663 3,004,254 +5,264 Hover/Click
Sep23 230515 103~271 103~294 103~251 103~272 +0~004 5,968 31,103 +3,824 Hover/Click
Dec23 230515 104~132 104~132 104~132 104~132 +0~004       Hover/Click
Total Volume and Open Interest 513,631 3,035,357 +9,088  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230515 95.270 95.285 95.265 95.265 -0.010 80,331 189,513 -3,048  
Sep23 230515 95.105 95.135 95.100 95.105 -0.010 92,231 147,581 -1,646  
Dec23 230515 95.185 95.240 95.185 95.200 -0.015 70,259 129,599 +6,218  
Mar24 230515 95.425 95.480 95.425 95.435 -0.025 37,557 105,799 +510  
Jun24 230515 95.720 95.750 95.695 95.705 -0.035 37,114 108,131 -2,545  
Sep24 230515 95.905 95.965 95.905 95.920 -0.045 39,168 86,038 -370  
Dec24 230515 96.075 96.105 96.045 96.055 -0.050 47,650 114,023 +2,676  
Mar25 230515 96.160 96.180 96.120 96.130 -0.045 30,172 66,109 -829  
Jun25 230515 96.200 96.235 96.175 96.190 -0.040 16,758 43,542 -213  
Sep25 230515 96.235 96.285 96.225 96.240 -0.035 13,826 36,565 -2,061  
Dec25 230515 96.285 96.325 96.265 96.275 -0.035 10,364 42,002 +959  
Mar26 230515 96.310 96.355 96.295 96.305 -0.035 9,167 42,658 +121  
Jun26 230515 96.320 96.375 96.320 96.325 -0.035 4,636 15,006 -250  
Sep26 230515 96.350 96.400 96.340 96.350 -0.035 3,927 16,184 +184  
Dec26 230515 96.380 96.425 96.370 96.380 -0.030 3,529 17,381 +379  
Mar27 230515 96.410 96.455 96.395 96.410 -0.030 3,105 22,229 +79  
Jun27 230515 96.420 96.470 96.415 96.430 -0.030 2,022 7,820 +95  
Sep27 230515 96.445 96.480 96.425 96.440 -0.030 507 2,763 +47  
Total Volume and Open Interest 521,203 1,344,047 -136  
Ultra T-Bond(CBOT)
Jun23 230515 138~30 139~07 137~19 137~24 -1~16 255,027 1,467,742 +5,788  
Sep23 230515 139~10 139~21 138~03 138~07 -1~16 1,338 10,930 +1,035  
Dec23 230515 138~07 138~07 138~07 138~07 -1~16        
Total Volume and Open Interest 256,365 1,478,672 +6,823  
Ultra 10-Yr T-Note(CBOT)
Jun23 230515 121~060 121~100 120~250 120~270 -0~140 369,461 1,708,503 +15,533  
Sep23 230515 122~085 122~110 121~265 121~280 -0~150 10,269 8,054 +6,754  
Dec23 230515 121~210 121~210 121~210 121~210 -0~150        
Total Volume and Open Interest 379,730 1,716,557 +22,287  
30 Day Federal Funds(CBOT)
May23 230515 94.948 94.950 94.948 94.948 unch 46,338 407,076 +7,626  
Jun23 230515 94.920 94.925 94.905 94.910 -0.005 33,373 203,825 +5,082  
Jul23 230515 94.915 94.930 94.900 94.905 -0.010 95,748 258,644 -8,162  
Aug23 230515 94.990 95.005 94.965 94.975 -0.010 88,479 246,511 -3,210  
Sep23 230515 95.050 95.055 95.015 95.025 -0.015 16,156 37,725 +854  
Oct23 230515 95.135 95.150 95.105 95.120 -0.015 56,090 157,050 -302  
Total Volume and Open Interest 403,216 1,522,100 +2,499  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230515 148.92 148.96 148.63 148.63 -0.18 375 17,333 +33 Hover/Click
Sep23 230515 147.84 147.84 147.84 147.84 -0.18 0 47 +0 Hover/Click
Dec23 230515 147.74 147.74 147.74 147.74 -0.18       Hover/Click
Total Volume and Open Interest 375 17,380 +33  
Euro-Buxl(EUREX)
Jun23 230515 138.18 138.30 136.92 137.22 -1.44 83,933 220,230 -3,798  
Sep23 230515 136.92 137.04 136.86 136.90 -1.42 42 121 +20  
Dec23 230515 136.26 136.26 136.26 136.26 -1.44 0 2 +0  
Total Volume and Open Interest 83,975 220,353 -3,778  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230515 136.01 136.06 135.61 135.78 -0.42 881,677 1,294,845 +48,426 Hover/Click
Sep23 230515 135.09 135.22 134.96 135.04 -0.42 1,376 3,905 +500 Hover/Click
Dec23 230515 134.58 134.58 134.58 134.58 -0.42 0 10 +0 Hover/Click
Total Volume and Open Interest 883,053 1,298,760 +48,926  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230515 118.38 118.44 118.18 118.31 -0.17 668,322 1,408,982 +21,002 Hover/Click
Sep23 230515 117.54 117.60 117.54 117.60 -0.16 2,767 4,466 +2,671 Hover/Click
Dec23 230515 119.38 119.38 119.38 119.38 -0.17       Hover/Click
Total Volume and Open Interest 671,089 1,413,448 +23,673  
Euro-Schatz(EUREX)
Jun23 230515 105.79 105.85 105.75 105.82 -0.04 528,228 1,761,192 +33,189  
Sep23 230515 106.03 106.03 106.03 106.03 -0.05 1,355 3,300 +474  
Dec23 230515 105.82 105.82 105.82 105.82 -0.04        
Total Volume and Open Interest 529,583 1,764,492 +33,663  
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 -0~15 248,352 488,156 +3,470 Hover/Click
Sep23 230515 100~13 100~13 100~13 100~13 -0~18 1 39 +1 Hover/Click
Total Volume and Open Interest 248,353 488,195 +3,471  
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 230515 96.465 96.465 96.450 96.450 -0.010 150,902 518,246 +1,195  
Sep23 230515 96.245 96.260 96.220 96.245 -0.005 188,025 606,456 +20,489  
Dec23 230515 96.365 96.390 96.340 96.380 unch 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 230515 96.09 96.09 96.04 96.05 -0.05 46,705 202,628 -3,022  
Sep23 230515 96.12 96.13 96.02 96.04 -0.09 23,902 141,119 -1,435  
Dec23 230515 96.23 96.24 96.12 96.13 -0.12 20,759 163,509 -262  
Mar24 230515 96.41 96.41 96.28 96.30 -0.12 14,097 116,182 +875  
Jun24 230515 96.56 96.57 96.44 96.45 -0.12 13,399 101,673 -902  
Sep24 230515 96.68 96.70 96.56 96.58 -0.12 7,895 83,086 +798  
Dec24 230515 96.78 96.81 96.67 96.68 -0.12 4,324 49,792 +228  
Mar25 230515 96.86 96.89 96.75 96.76 -0.12 2,208 36,185 +959  
Jun25 230515 96.89 96.89 96.81 96.81 -0.12 93 1,924 -77  
Sep25 230515 96.85 96.85 96.85 96.85 -0.12 25 358 +0  
Total Volume and Open Interest 133,408 896,886 -2,838  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230515 96.66 96.68 96.57 96.57 -0.11 130,253 1,101,504 -1,210  
Sep23 230515 96.58 96.58 96.58 96.58 -0.11        
Total Volume and Open Interest 130,253 1,101,504 -1,210  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230515 96.98 97.00 96.88 96.90 -0.10 162,835 759,821 -5,665  
Sep23 230515 96.96 96.96 96.96 96.96 -0.11 200 200 +200  
Total Volume and Open Interest 163,035 760,021 -5,465  
Gold(CMX) Weekly Monthly
Jun23 230515 2013.4 2027.5 2011.2 2022.7 +2.9 296,976 265,728 -29,254 Hover/Click
Aug23 230515 2033.0 2046.5 2030.6 2042.1 +3.0 68,293 203,115 +28,000 Hover/Click
Oct23 230515 2050.8 2066.0 2050.8 2061.4 +3.1 688 11,114 +174 Hover/Click
Dec23 230515 2068.8 2084.4 2068.8 2079.8 +3.4 4,337 33,193 +916 Hover/Click
Feb24 230515 2088.1 2100.6 2088.1 2097.1 +3.5 1,211 5,318 +162 Hover/Click
Apr24 230515 2112.8 2113.4 2111.3 2113.4 +3.3 247 1,652 -60 Hover/Click
Jun24 230515 2127.9 2128.9 2127.7 2128.9 +3.1 172 945 +113 Hover/Click
Aug24 230515 2141.1 2144.0 2140.8 2143.0 +3.3 23 88 +14 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 372,509 523,752 +84  
Silver(CMX) Weekly Monthly
May23 230515 2406.5 2414.0 2391.5 2412.7 +13.5 298 610 -39 Hover/Click
Jul23 230515 2410.0 2439.5 2405.0 2429.1 +13.7 107,003 124,714 +532 Hover/Click
Sep23 230515 2430.5 2460.5 2427.5 2450.2 +13.1 3,347 12,843 +788 Hover/Click
Dec23 230515 2469.5 2493.0 2463.5 2483.2 +12.7 1,199 6,880 +34 Hover/Click
Mar24 230515 2514.5 2517.0 2500.0 2515.5 +12.8 294 1,645 +117 Hover/Click
May24 230515 2534.7 2534.7 2534.7 2534.7 +13.1 48 332 -16 Hover/Click
Jul24 230515 2552.2 2552.2 2552.2 2552.2 +13.1 0 11 +0 Hover/Click
Total Volume and Open Interest 112,645 148,225 +1,429  
Platinum(NYMEX) Weekly Monthly
Jul23 230515 1057.6 1079.1 1057.5 1074.7 +7.7 21,536 70,597 +1,138 Hover/Click
Oct23 230515 1062.9 1082.8 1062.9 1079.0 +7.0 500 5,265 +77 Hover/Click
Jan24 230515 1072.5 1082.7 1071.3 1082.1 +6.8 26 416 +0 Hover/Click
Apr24 230515 1085.3 1085.3 1085.3 1085.3 +7.1 2 39 +0 Hover/Click
Total Volume and Open Interest 22,064 76,322 +1,215  
Palladium(NYMEX) Weekly Monthly
Jun23 230515 1511.50 1547.00 1506.00 1530.30 +16.50 3,257 8,113 -290 Hover/Click
Sep23 230515 1524.00 1556.00 1524.00 1539.70 +14.10 828 4,655 +212 Hover/Click
Dec23 230515 1553.30 1553.30 1553.30 1553.30 +14.10 12 69 -3 Hover/Click
Total Volume and Open Interest 4,097 12,846 -81  
Copper(CMX) Weekly Monthly
May23 230515 375.15 375.15 373.10 373.75 +2.10 802 1,898 -221 Hover/Click
Jul23 230515 372.35 377.90 370.05 375.10 +2.25 131,137 131,158 +7,899 Hover/Click
Sep23 230515 372.65 378.70 371.15 376.15 +2.35 14,845 33,107 +2,309 Hover/Click
Dec23 230515 375.10 379.30 372.60 377.40 +2.45 8,157 27,623 +644 Hover/Click
Mar24 230515 374.40 379.25 374.35 378.40 +2.65 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 230515 33321 33506 33212 33398 +43 151,677 96,343 +3,010 Hover/Click
Sep23 230515 33564 33762 33484 33664 +43 824 977 +47 Hover/Click
Dec23 230515 33877 33910 33737 33824 +43 5 28 -3 Hover/Click
Mar24 230515 33980 33980 33980 33980 +20 0 1 +0 Hover/Click
Total Volume and Open Interest 152,506 97,349 +3,054  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230515 4132.25 4156.25 4123.00 4150.00 +12.00 1,473,383 2,268,530 -3,367 Hover/Click
Sep23 230515 4170.00 4194.00 4161.50 4188.25 +12.00 4,658 26,990 +1,651 Hover/Click
Dec23 230515 4204.25 4228.75 4198.25 4224.75 +12.50 88 4,628 +562 Hover/Click
Mar24 230515 4258.00 4258.00 4237.25 4258.00 +12.00 0 530 +0 Hover/Click
Total Volume and Open Interest 1,478,129 2,303,430 -1,154  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230515 0.00 0.00 0.00 0.00 unch 653,399 255,492 +432 Hover/Click
Sep23 230515 0.00 0.00 0.00 0.00 unch 1,043 4,132 +244 Hover/Click
Dec23 230515 0.00 0.00 0.00 0.00 unch 9 227 +5 Hover/Click
Total Volume and Open Interest 654,451 259,972 +681  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230515 2435.00 2467.60 2431.70 2458.30 +19.10 8,827 37,657 +148 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 8,827 37,657 +148  
Volatility Index(CBOE)
May23 230515 18.61 18.77 17.55 17.80 -0.74 76,678 74,648 -16,549  
Jun23 230515 20.60 20.75 20.00 20.06 -0.49 78,572 181,120 +10,871  
Jul23 230515 22.25 22.26 21.65 21.66 -0.49 25,213 47,043 +497  
Aug23 230515 22.90 23.00 22.44 22.50 -0.40 10,732 29,972 -32  
Total Volume and Open Interest 202,707 388,101 -5,029  
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 +21.00 174,670 552,241 +11,704 Hover/Click
Sep23 230515 1758.00 1791.60 1756.40 1783.00 +21.10 141 3,216 +13 Hover/Click
Dec23 230515 1784.00 1800.10 1772.60 1798.20 +20.30 1 93 +0 Hover/Click
Total Volume and Open Interest 174,812 555,550 +11,717  
Nikkei 225(CME)
Jun23 230515 29545 29915 29485 29880 +290 3,183 12,562 +131  
Sep23 230515 29580 29905 29520 29880 +315 1 30 +0  
Total Volume and Open Interest 3,184 12,592 +131  
Nikkei 225(SGX) Weekly Monthly
Jun23 230515 29420 29675 29400 29660 +545 28,763 120,949 +515  
Sep23 230515 29425 29605 29425 29605 +545 2 331 +1  
Dec23 230515 29385 29385 29385 29385 +550 0 6,382 +0  
Total Volume and Open Interest 28,814 138,134 +554  
Nikkei 225 Mini(JPX)
Jun23 230515 29430 29670 29425 29670 +250 729,020 498,374 -4,263  
Sep23 230515 29360 29600 29360 29600 +540 23,102 30,331 -794  
Dec23 230515 29125 29370 29125 29370 +550 1,484 5,309 +70  
Total Volume and Open Interest 589,051 675,326 +19,002  
Nikkei 225(JPX)
Jun23 230515 29430 29670 29430 29670 +250 47,306 222,971 -1,441  
Sep23 230515 29370 29600 29370 29600 +240 775 17,684 +61  
Dec23 230515 29150 29370 29150 29370 +250 22 29,957 -223  
Total Volume and Open Interest 48,107 309,693 -1,933  
Nikkei 225(CME) Yen
Jun23 230515 29535 29905 29475 29870 +295 23,571 47,993 +792  
Sep23 230515 29715 29825 29445 29800 +295 0 68 +0  
Dec23 230515 29590 29590 29590 29590 +295        
Total Volume and Open Interest 23,571 48,061 +792  
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        
CAC 40(EURONEXT) Weekly Monthly
May23 230515 7427.5 7456.5 7397.5 7418.0 +9.0 78,265 237,519 -3,533  
Jun23 230515 7385.5 7410.0 7352.0 7371.0 +8.5 9,976 3,748 -19  
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 88,241 241,268 -3,552  
Hang Seng Index(HKFE) Weekly Monthly
May23 230515 19617 20039 19396 19959 +360 120,506 109,056 +468  
Jun23 230515 19560 19970 19350 19901 +363 1,522 12,944 +728  
Jul23 230515 19780 19780 19780 19780 +357 0 2 +0  
Total Volume and Open Interest 122,155 133,375 +1,202  
DAX(EUREX) Weekly Monthly
Jun23 230515 15945.0 16035.0 15925.0 15965.0 +5.0 68,016 83,642 +290  
Sep23 230515 16098.0 16098.0 16098.0 16098.0 +4.0 16 190 +3  
Dec23 230515 16241.0 16241.0 16241.0 16241.0 +6.0 5 22 +1  
Total Volume and Open Interest 68,037 83,854 +294  
Mini-DAX(EUREX)
Jun23 230515 15947.0 16034.0 15924.0 15965.0 +5.0 48,709 15,065 -820  
Sep23 230515 16118.0 16132.0 16093.0 16098.0 +4.0 17 94 -4  
Dec23 230515 16241.0 16241.0 16241.0 16241.0 +6.0 0 1 +0  
Total Volume and Open Interest 48,726 15,160 -824  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230515 4311 4335 4297 4309 unch 800,821 3,623,899 +36,106  
Sep23 230515 4347 4350 4327 4335 unch 7,151 62,382 +5,107  
Dec23 230515 4360 4368 4360 4360 unch 0 60,135 +0  
Total Volume and Open Interest 808,032 3,749,022 +41,213  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230515 11595 11622 11569 11586 +14 29,127 132,441 +831  
Sep23 230515 11651 11651 11623 11627 +14 10 1,408 -2  
Dec23 230515 11662 11662 11662 11662 +15 0 695 -10  
Total Volume and Open Interest 29,137 134,544 +819  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230515 7755.00 7799.00 7750.00 7779.50 +24.50 110,128 603,338 +2,912  
Sep23 230515 7809.00 7809.00 7790.50 7790.50 +24.00 5 718 -1  
Dec23 230515 7844.00 7844.00 7844.00 7844.00 +24.00 0 94 +0  
Total Volume and Open Interest 110,133 604,150 +2,911  
SPI 200(SFE) Weekly Monthly
Jun23 230515 7267.0 7297.0 7253.0 7295.0 +28.0 47,132 240,535 +3,707  
Sep23 230515 7253.0 7253.0 7253.0 7253.0 +29.0 1 11 +0  
Dec23 230515 7234.0 7234.0 7234.0 7234.0 +29.0 0 450 +0  
Total Volume and Open Interest 47,159 241,913 +3,701  
FTSE MIB(ISE)
Jun23 230515 27165.00 27260.00 26945.00 27028.00 -97.00 16,487 103,303 +153  
Sep23 230515 27095.00 27310.00 27085.00 27108.00 -94.00 26 602 +17  
Dec23 230515 27148.00 27148.00 27148.00 27148.00 -96.00 0 4 +0  
Total Volume and Open Interest 16,513 103,909 +170  
KOSPI 200(KFE)
Jun23 230515 322.70 325.20 322.05 325.15 +0.85 214,243 315,168 -1,844  
Sep23 230515 324.35 326.60 323.55 326.60 +1.10 400 26,636 +798  
Dec23 230515 327.45 327.45 327.25 327.25 -1.25 10 26,212 -1  
Total Volume and Open Interest 214,653 396,169 +184  
GSCI(CME) Weekly Monthly
Jun23 230515 542.00 547.85 542.00 545.55 +4.80 154 535 +134  
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!