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 Tue May 16, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230516 1400.00 1401.75 1358.75 1364.00 -36.75 111,854 277,446 +1,792 Hover/Click
Aug23 230516 1326.50 1328.75 1291.00 1298.25 -30.00 8,612 34,571 -548 Hover/Click
Sep23 230516 1250.50 1251.00 1218.25 1225.50 -27.25 8,864 28,856 +1,081 Hover/Click
Nov23 230516 1230.00 1232.00 1200.50 1207.00 -24.25 51,075 208,670 +2,811 Hover/Click
Jan24 230516 1239.25 1241.50 1210.75 1217.25 -24.00 6,913 30,646 +512 Hover/Click
Mar24 230516 1243.00 1244.25 1215.00 1221.25 -23.25 7,708 30,310 +362 Hover/Click
May24 230516 1248.00 1249.50 1221.00 1227.00 -22.75 2,253 13,919 -60 Hover/Click
Jul24 230516 1251.50 1253.75 1226.25 1232.25 -21.75 871 6,992 +97 Hover/Click
Aug24 230516 1221.75 1221.75 1221.75 1221.75 -20.00 3 221 +0 Hover/Click
Sep24 230516 1195.75 1195.75 1195.75 1195.75 -20.50 1 439 +1 Hover/Click
Nov24 230516 1202.00 1204.00 1180.00 1184.75 -20.00 471 7,255 +51 Hover/Click
Jan25 230516 1186.25 1186.25 1186.25 1186.25 -20.00 9 59 +5 Hover/Click
Mar25 230516 1181.00 1181.00 1181.00 1181.00 -17.75 2 4 +0 Hover/Click
May25 230516 1169.00 1169.00 1169.00 1169.00 -19.50 2 781 +2 Hover/Click
Total Volume and Open Interest 198,638 640,487 +6,106  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230516 430.70 430.90 424.50 426.90 -4.00 69,568 182,434 +1,004 Hover/Click
Aug23 230516 423.20 423.50 418.00 419.60 -3.70 19,590 51,245 +1,869 Hover/Click
Sep23 230516 410.90 411.30 406.40 407.70 -3.30 11,955 48,549 +477 Hover/Click
Oct23 230516 398.50 398.50 394.40 395.00 -3.90 6,545 26,352 +483 Hover/Click
Dec23 230516 395.00 395.10 390.50 391.00 -4.20 28,083 100,952 +478 Hover/Click
Jan24 230516 392.40 392.40 388.00 388.40 -4.20 4,029 29,981 +609 Hover/Click
Mar24 230516 386.00 386.00 381.90 382.10 -4.00 1,816 13,934 +127 Hover/Click
May24 230516 382.00 382.40 378.20 378.60 -3.80 638 6,119 +60 Hover/Click
Jul24 230516 381.50 381.50 377.50 377.70 -4.10 300 3,698 -45 Hover/Click
Aug24 230516 378.00 379.00 375.40 375.40 -3.90 74 649 +20 Hover/Click
Total Volume and Open Interest 142,749 466,311 +5,126  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230516 49.69 49.77 47.02 47.45 -2.24 74,858 196,718 -147 Hover/Click
Aug23 230516 49.60 49.65 47.07 47.47 -2.13 19,376 55,025 +597 Hover/Click
Sep23 230516 49.31 49.35 46.87 47.26 -2.05 15,702 42,200 -229 Hover/Click
Oct23 230516 48.82 48.89 46.51 46.90 -1.98 7,620 25,330 +85 Hover/Click
Dec23 230516 48.62 48.64 46.27 46.69 -1.93 27,652 129,934 +2,337 Hover/Click
Jan24 230516 48.46 48.49 46.22 46.63 -1.86 3,053 18,562 -12 Hover/Click
Mar24 230516 48.25 48.25 46.13 46.55 -1.79 2,103 16,385 +312 Hover/Click
May24 230516 48.09 48.09 46.08 46.48 -1.77 1,122 10,240 +222 Hover/Click
Jul24 230516 47.55 47.66 46.03 46.42 -1.78 961 8,833 +458 Hover/Click
Aug24 230516 46.73 46.95 45.96 46.26 -1.75 4 1,178 +0 Hover/Click
Total Volume and Open Interest 152,540 510,484 +3,618  
Canola(WCE) Weekly Monthly
Jul23 230516 730.8 743.0 725.2 729.2 -1.6 13,904 121,614 -2,660 Hover/Click
Nov23 230516 704.2 710.0 697.0 699.2 -5.7 12,506 115,989 +342 Hover/Click
Jan24 230516 705.9 712.6 700.1 702.5 -5.9 1,383 12,699 +340 Hover/Click
Mar24 230516 708.5 715.1 705.6 705.9 -6.0 591 5,601 +439 Hover/Click
May24 230516 705.7 711.6 703.8 705.3 -3.6 435 1,167 +411 Hover/Click
Jul24 230516 704.1 714.4 700.9 705.2 -3.2 76 450 -26 Hover/Click
Total Volume and Open Interest 28,971 257,703 -1,144  
Corn(CBOT) Weekly Monthly
Jul23 230516 592.00 593.00 578.25 581.25 -11.25 164,174 520,472 -12,182 Hover/Click
Sep23 230516 518.00 520.00 503.25 506.50 -11.50 73,918 257,212 +2,883 Hover/Click
Dec23 230516 515.25 517.50 501.00 505.25 -9.75 82,633 377,375 +5,573 Hover/Click
Mar24 230516 525.00 527.25 511.50 515.75 -9.50 6,934 58,494 +768 Hover/Click
May24 230516 531.75 533.25 518.00 522.00 -9.25 3,318 20,026 -118 Hover/Click
Jul24 230516 534.75 536.75 521.50 525.50 -9.25 2,145 27,511 +273 Hover/Click
Sep24 230516 512.00 513.50 500.00 504.25 -8.00 79 5,299 +18 Hover/Click
Dec24 230516 506.00 508.00 495.25 499.00 -7.75 867 23,727 +16 Hover/Click
Mar25 230516 502.75 515.00 502.75 506.75 -7.50 4 519 +2 Hover/Click
May25 230516 504.75 509.25 504.75 509.25 -7.50 0 39 +0 Hover/Click
Total Volume and Open Interest 334,091 1,292,528 -2,766  
Wheat(CBOT) Weekly Monthly
Jul23 230516 661.75 664.25 640.00 647.50 -13.25 67,502 210,644 -3,556 Hover/Click
Sep23 230516 673.50 675.50 652.75 660.25 -11.75 19,541 67,422 +253 Hover/Click
Dec23 230516 689.50 691.00 669.50 677.00 -11.00 13,546 64,036 +691 Hover/Click
Mar24 230516 702.25 702.50 681.75 689.25 -10.25 3,149 18,301 +408 Hover/Click
May24 230516 705.50 707.50 687.75 695.00 -9.75 702 4,776 +101 Hover/Click
Jul24 230516 705.75 705.75 687.25 694.25 -9.25 320 4,819 -6 Hover/Click
Total Volume and Open Interest 104,901 372,832 -2,092  
Wheat(KCBT) Weekly Monthly
Jul23 230516 897.00 902.00 882.75 895.25 -3.00 39,737 91,295 -2,187 Hover/Click
Sep23 230516 882.75 887.75 871.25 884.50 -1.00 20,820 41,433 +3 Hover/Click
Dec23 230516 873.75 878.25 862.50 876.25 +2.50 11,933 32,638 +399 Hover/Click
Mar24 230516 862.75 866.25 851.50 863.75 +2.25 4,186 13,029 +119 Hover/Click
May24 230516 852.25 857.00 841.50 852.50 +1.00 1,707 5,225 +4 Hover/Click
Jul24 230516 808.00 812.00 796.50 805.75 -2.75 328 1,749 +40 Hover/Click
Sep24 230516 800.00 800.00 783.00 792.25 -4.50 57 260 +4 Hover/Click
Total Volume and Open Interest 78,812 185,831 -1,608  
Wheat(MGE) Weekly Monthly
Jul23 230516 871.00 883.00 866.25 878.75 +5.50 8,778 26,879 +384 Hover/Click
Sep23 230516 874.00 884.00 867.50 880.50 +5.50 4,771 21,974 +1,235 Hover/Click
Dec23 230516 875.00 884.50 868.50 881.50 +5.50 1,867 9,823 +473 Hover/Click
Mar24 230516 874.25 880.50 866.75 880.50 +5.25 317 1,677 +112 Hover/Click
May24 230516 873.25 873.25 870.75 871.50 +5.25 35 80 +6 Hover/Click
Jul24 230516 845.50 845.50 845.50 845.50 +2.50 16 33 +9 Hover/Click
Total Volume and Open Interest 15,814 60,553 +2,231  
Oats(CBOT) Weekly Monthly
Jul23 230516 340.25 347.25 338.50 345.00 +4.25 368 3,166 -7 Hover/Click
Sep23 230516 347.25 348.50 346.00 348.00 +0.75 72 413 +14 Hover/Click
Dec23 230516 357.50 357.50 353.00 355.50 -0.50 144 989 +66 Hover/Click
Mar24 230516 365.75 365.75 365.75 365.75 -0.50 5 139 +5 Hover/Click
Total Volume and Open Interest 590 4,718 +78  
Rough Rice(CBOT) Weekly Monthly
May23 230512 18.27 18.27 18.27 18.27 +0.18 10 6 -34 Hover/Click
Jul23 230516 17.85 17.97 17.36 17.41 -0.44 793 3,375 -124 Hover/Click
Sep23 230516 15.33 15.35 15.13 15.18 -0.12 133 4,229 +10 Hover/Click
Nov23 230516 15.35 15.35 15.35 15.35 -0.13 8 550 +0 Hover/Click
Total Volume and Open Interest 934 8,191 -114  
Live Cattle(CME) Weekly Monthly
Jun23 230516 164.330 164.550 163.650 163.880 -0.450 23,869 64,467 -4,607 Hover/Click
Aug23 230516 162.700 162.950 162.250 162.485 -0.265 33,409 136,823 +4,055 Hover/Click
Oct23 230516 167.035 167.380 166.700 166.935 -0.195 16,186 56,297 +3,036 Hover/Click
Dec23 230516 171.235 171.485 170.935 171.130 -0.120 7,103 32,667 -301 Hover/Click
Feb24 230516 175.330 175.650 175.080 175.235 -0.165 3,263 16,105 -357 Hover/Click
Apr24 230516 178.250 178.485 177.800 177.950 -0.350 775 10,635 +62 Hover/Click
Total Volume and Open Interest 84,990 321,235 +2,008  
Feeder Cattle(CME) Weekly Monthly
May23 230516 206.650 206.800 205.350 205.700 -0.800 1,097 4,563 -131 Hover/Click
Aug23 230516 231.035 231.800 230.800 231.485 +0.435 7,306 32,053 +958 Hover/Click
Sep23 230516 233.750 234.700 233.700 234.330 +0.480 2,730 9,348 +163 Hover/Click
Oct23 230516 235.700 236.535 235.700 236.235 +0.450 1,648 6,852 +216 Hover/Click
Nov23 230516 236.150 236.880 236.150 236.500 +0.350 936 4,491 +163 Hover/Click
Jan24 230516 234.935 235.200 234.350 234.685 +0.200 893 2,924 +272 Hover/Click
Mar24 230516 235.485 235.630 235.035 235.200 +0.200 205 550 +61 Hover/Click
Total Volume and Open Interest 14,917 60,970 +1,752  
Lean Hogs(CME) Weekly Monthly
Jun23 230516 86.100 87.350 86.080 87.200 +1.050 22,548 57,583 -2,698 Hover/Click
Jul23 230516 87.580 88.750 86.980 88.130 +0.630 13,482 63,196 +827 Hover/Click
Aug23 230516 87.780 88.900 87.200 87.880 +0.150 6,414 37,694 +547 Hover/Click
Oct23 230516 78.950 79.950 78.700 79.050 -0.050 3,640 34,670 -146 Hover/Click
Dec23 230516 75.850 76.550 75.050 75.250 -0.630 3,072 22,835 +497 Hover/Click
Feb24 230516 80.300 80.900 79.350 79.600 -0.700 1,127 10,440 +15 Hover/Click
Apr24 230516 85.080 85.100 83.480 83.730 -0.700 382 3,623 +29 Hover/Click
May24 230516 89.100 89.100 88.250 88.330 -0.500 0 1 +0  
Total Volume and Open Interest 50,836 230,559 -869  
Class III Milk(CME) Weekly Monthly
May23 230516 16.21 16.24 16.17 16.22 unch 114 4,837 -67 Hover/Click
Jun23 230516 16.42 16.42 16.14 16.33 -0.08 463 6,682 +52 Hover/Click
Jul23 230516 17.29 17.34 17.20 17.25 -0.06 293 3,748 +129 Hover/Click
Aug23 230516 18.06 18.12 17.91 18.05 -0.05 71 1,907 +47 Hover/Click
Sep23 230516 18.75 18.75 18.65 18.70 -0.05 76 1,802 +46 Hover/Click
Oct23 230516 19.00 19.00 18.93 19.00 -0.12 46 1,426 +32 Hover/Click
Nov23 230516 19.17 19.17 19.01 19.13 -0.05 44 1,237 +34 Hover/Click
Dec23 230516 18.85 18.85 18.75 18.80 -0.04 45 1,032 +33 Hover/Click
Jan24 230516 18.48 18.48 18.40 18.45 -0.03 5 268 +5 Hover/Click
Feb24 230516 18.40 18.40 18.35 18.37 -0.08 4 244 +1 Hover/Click
Mar24 230516 18.30 18.38 18.30 18.38 -0.01 6 289 +3 Hover/Click
Apr24 230516 18.30 18.30 18.28 18.30 -0.13 0 91 +0 Hover/Click
May24 230516 18.30 18.30 18.30 18.30 -0.09 0 108 +0 Hover/Click
Total Volume and Open Interest 1,167 24,029 +315  
Cocoa(ICE) Weekly Monthly
Jul23 230516 2980 3008 2974 2995 +15 21,300 131,348 -2,430 Hover/Click
Sep23 230516 2989 3019 2986 3006 +14 9,025 74,391 -110 Hover/Click
Dec23 230516 2978 3004 2976 2992 +11 4,963 72,644 +632 Hover/Click
Mar24 230516 2940 2960 2936 2948 +7 1,915 38,442 +37 Hover/Click
May24 230516 2923 2935 2914 2922 +3 331 6,941 -145 Hover/Click
Jul24 230516 2912 2913 2891 2898 +1 86 5,165 -15 Hover/Click
Sep24 230516 2875 2877 2874 2874 -3 9 3,602 +0 Hover/Click
Total Volume and Open Interest 37,637 333,498 -2,051  
Coffee "C"(ICE) Weekly Monthly
May23 230516 196.00 196.55 190.35 190.35 -2.70 7 52 +0 Hover/Click
Jul23 230516 188.05 193.00 185.60 186.80 -2.60 23,532 74,256 +830 Hover/Click
Sep23 230516 185.45 190.35 183.25 184.45 -2.30 10,295 51,453 +759 Hover/Click
Dec23 230516 183.45 188.30 181.60 182.55 -2.20 4,629 33,980 -206 Hover/Click
Mar24 230516 183.20 188.00 181.50 182.30 -2.20 2,159 17,075 +20 Hover/Click
May24 230516 183.20 188.00 181.95 182.55 -2.25 327 7,329 -16 Hover/Click
Total Volume and Open Interest 41,394 194,554 +1,474  
Orange Juice(ICE) Weekly Monthly
Jul23 230516 251.50 257.35 245.50 255.10 +4.20 804 7,019 -99 Hover/Click
Sep23 230516 248.95 252.05 241.25 249.95 +5.65 37 775 +16 Hover/Click
Nov23 230516 243.75 244.75 243.75 244.75 +5.80 13 516 +0 Hover/Click
Jan24 230516 237.50 238.65 237.50 238.65 +5.20 0 34 +0 Hover/Click
Mar24 230516 226.05 226.05 226.05 226.05 +2.80 0 1 +0 Hover/Click
May24 230516 214.90 214.90 214.90 214.90 +1.90 0 3 +0 Hover/Click
Total Volume and Open Interest 854 8,348 -83  
Sugar #11(ICE) Weekly Monthly
Jul23 230516 26.26 26.63 26.01 26.07 -0.22 48,365 383,922 +185 Hover/Click
Oct23 230516 25.90 26.25 25.67 25.73 -0.22 21,854 250,067 +842 Hover/Click
Mar24 230516 25.52 25.82 25.23 25.29 -0.24 12,443 150,619 +778 Hover/Click
May24 230516 23.80 24.03 23.55 23.58 -0.28 3,893 53,044 -197 Hover/Click
Jul24 230516 22.81 22.91 22.51 22.53 -0.30 2,726 51,054 +713 Hover/Click
Oct24 230516 21.94 22.01 21.64 21.66 -0.30 2,265 35,138 +228 Hover/Click
Mar25 230516 21.36 21.53 21.22 21.23 -0.25 980 22,090 +436 Hover/Click
May25 230516 20.23 20.27 20.02 20.03 -0.26 312 6,203 +9 Hover/Click
Jul25 230516 19.43 19.47 19.22 19.23 -0.26 199 5,924 +95 Hover/Click
Total Volume and Open Interest 93,186 963,282 +3,182  
London Cocoa(LCE) Weekly Monthly
May23 230515 2413 2413 2311 2311 -102 2,064 6,882 -1,049 Hover/Click
Jul23 230516 2252 2296 2246 2293 +37 6,637 83,409 -577 Hover/Click
Sep23 230516 2235 2268 2230 2266 +26 5,647 54,226 +787 Hover/Click
Dec23 230516 2194 2220 2190 2216 +17 3,285 58,348 +973 Hover/Click
Mar24 230516 2138 2156 2134 2153 +9 1,864 73,179 -464 Hover/Click
May24 230516 2118 2134 2118 2131 +4 831 16,903 +409 Hover/Click
Jul24 230516 2103 2116 2103 2112 -1 162 8,824 +39 Hover/Click
Total Volume and Open Interest 18,457 304,029 -5,695  
London Sugar(LCE) Weekly Monthly
Aug23 230516 718.00 726.90 713.30 715.00 -1.90 3,105 37,135 +190 Hover/Click
Oct23 230516 707.30 715.00 702.70 704.20 -2.80 2,684 19,839 +689 Hover/Click
Dec23 230516 696.20 703.80 691.40 692.70 -3.40 1,071 11,763 +69 Hover/Click
Mar24 230516 685.00 691.70 679.30 680.40 -4.40 307 7,216 -8 Hover/Click
May24 230516 666.90 672.70 660.80 661.30 -5.70 222 3,917 +69 Hover/Click
Total Volume and Open Interest 7,484 83,292 +998  
Cotton(ICE) Weekly Monthly
Jul23 230516 82.35 83.97 81.50 83.38 +1.01 17,250 85,671 -125 Hover/Click
Oct23 230516 83.51 83.51 83.51 83.51 +0.98 0 22 +0 Hover/Click
Dec23 230516 81.78 83.13 80.93 82.50 +0.72 9,076 72,167 +1,126 Hover/Click
Mar24 230516 81.57 82.88 81.02 82.30 +0.57 1,626 10,401 -70 Hover/Click
May24 230516 81.46 82.47 81.04 82.11 +0.45 530 4,579 +135 Hover/Click
Jul24 230516 81.18 82.15 80.87 81.84 +0.33 310 2,680 +26 Hover/Click
Total Volume and Open Interest 29,222 182,405 +1,273  
Crude Oil(NYM) Weekly Monthly
Jun23 230516 71.32 71.79 70.45 70.86 -0.25 259,013 168,116 -27,665 Hover/Click
Jul23 230516 71.28 71.76 70.44 70.84 -0.25 159,522 318,992 +12,309 Hover/Click
Aug23 230516 71.11 71.55 70.27 70.66 -0.25 69,545 184,439 +7,263 Hover/Click
Sep23 230516 70.85 71.23 69.96 70.33 -0.25 36,891 151,599 +3,186 Hover/Click
Oct23 230516 70.39 70.81 69.64 69.94 -0.25 22,171 173,644 +916 Hover/Click
Nov23 230516 70.20 70.39 69.25 69.56 -0.25 8,642 64,512 -938 Hover/Click
Dec23 230516 69.71 70.06 68.84 69.22 -0.24 46,622 226,143 +3,159 Hover/Click
Jan24 230516 69.64 69.64 68.50 68.87 -0.25 5,762 34,384 +272 Hover/Click
Feb24 230516 69.03 69.10 68.28 68.56 -0.23 2,561 25,165 -96 Hover/Click
Mar24 230516 68.29 68.94 67.96 68.27 -0.21 5,147 38,225 -879 Hover/Click
Apr24 230516 68.02 68.30 67.93 68.00 -0.21 839 23,363 -253 Hover/Click
May24 230516 67.73 68.41 67.59 67.76 -0.20 653 17,071 +2 Hover/Click
Jun24 230516 67.91 68.22 67.15 67.55 -0.18 12,691 102,275 -297 Hover/Click
Jul24 230516 67.30 67.30 67.30 67.30 -0.18 447 14,273 -4 Hover/Click
Aug24 230516 67.04 67.04 67.04 67.04 -0.18 107 11,449 +26 Hover/Click
Sep24 230516 66.96 67.21 66.66 66.81 -0.16 821 34,995 +246 Hover/Click
Total Volume and Open Interest 657,563 1,864,275 -4,129  
e-miNY Crude Oil(NYM)
Jun23 230516 71.275 71.775 70.425 70.850 -0.250 11,680 3,653 +146  
Jul23 230516 71.275 71.750 70.450 70.850 -0.250 1,269 1,244 +68  
Aug23 230516 71.125 71.525 70.300 70.650 -0.250 112 932 +83  
Sep23 230516 71.200 71.225 69.975 70.325 -0.250 40 86 +8  
Oct23 230516 69.700 70.775 69.625 69.950 -0.250 6 17 -1  
Nov23 230516 69.900 69.900 69.200 69.550 -0.250 14 16 +2  
Dec23 230516 70.025 70.025 68.850 69.225 -0.225 41 435 +9  
Jan24 230516 68.800 69.300 68.800 68.875 -0.250 1 14 -1  
Feb24 230516 69.200 69.200 68.550 68.550 -0.250 1 17 +1  
Mar24 230516 68.200 68.275 68.200 68.275 -0.200 2 8 +0  
Total Volume and Open Interest 13,167 6,512 +314  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230516 238.02 239.65 234.36 236.39 -1.41 48,218 55,040 -4,014 Hover/Click
Jul23 230516 236.39 237.69 232.77 234.67 -1.30 38,989 65,101 +3,228 Hover/Click
Aug23 230516 235.73 237.33 232.78 234.53 -1.20 17,422 21,396 +527 Hover/Click
Sep23 230516 237.23 237.74 233.56 235.03 -1.25 12,468 29,814 -489 Hover/Click
Oct23 230516 237.55 238.23 233.91 235.42 -1.31 5,502 23,371 +472 Hover/Click
Nov23 230516 237.31 238.20 233.96 235.40 -1.38 3,798 16,960 +169 Hover/Click
Dec23 230516 237.36 237.86 233.69 235.02 -1.41 12,110 34,982 -586 Hover/Click
Jan24 230516 236.17 237.85 233.81 235.03 -1.44 1,634 10,654 +252 Hover/Click
Feb24 230516 235.91 237.43 233.44 234.68 -1.44 1,021 4,081 +32 Hover/Click
Mar24 230516 234.83 236.35 232.47 233.68 -1.45 1,434 6,485 -72 Hover/Click
Apr24 230516 233.11 233.61 230.75 231.96 -1.47 635 3,404 -68 Hover/Click
May24 230516 231.48 232.80 229.91 230.95 -1.49 438 2,164 +35 Hover/Click
Jun24 230516 231.08 232.49 229.17 230.19 -1.54 1,678 11,619 +18 Hover/Click
Jul24 230516 230.14 230.33 227.91 229.94 -1.57 162 973 +73 Hover/Click
Total Volume and Open Interest 146,875 300,423 -256  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230516 247.17 248.87 244.57 247.91 +0.71 53,504 66,453 -3,576 Hover/Click
Jul23 230516 242.65 244.02 240.05 242.94 +0.59 56,333 81,094 +3,288 Hover/Click
Aug23 230516 238.19 239.24 235.59 237.93 +0.29 25,472 32,272 -779 Hover/Click
Sep23 230516 233.03 234.09 230.54 232.53 +0.06 15,500 34,707 +380 Hover/Click
Oct23 230516 215.89 216.67 213.31 214.66 -0.32 7,039 27,258 -71 Hover/Click
Nov23 230516 209.31 211.17 207.86 209.12 -0.39 3,641 17,604 -418 Hover/Click
Dec23 230516 207.20 207.76 204.42 205.68 -0.45 4,829 23,227 +87 Hover/Click
Jan24 230516 205.12 206.10 203.68 204.51 -0.63 1,577 13,596 +325 Hover/Click
Feb24 230516 205.63 206.16 203.85 204.57 -0.76 757 2,148 +123 Hover/Click
Mar24 230516 206.64 207.10 204.80 205.53 -0.84 440 2,173 +77 Hover/Click
Total Volume and Open Interest 169,767 306,441 -482  
e-miNY RBOB Gasoline(NYM)
Jun23 230516 247.91 247.91 247.91 247.91 +0.71 0 2 +0  
Jul23 230516 242.94 242.94 242.94 242.94 +0.59 0 2 +0  
Aug23 230516 237.93 237.93 237.93 237.93 +0.29        
Sep23 230516 232.53 232.53 232.53 232.53 +0.06        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230516 2.373 2.470 2.341 2.376 +0.001 142,753 113,684 -16,315 Hover/Click
Jul23 230516 2.533 2.630 2.506 2.534 -0.008 111,079 343,014 +3,724 Hover/Click
Aug23 230516 2.613 2.705 2.586 2.609 -0.015 31,858 100,675 +1,511 Hover/Click
Sep23 230516 2.609 2.693 2.577 2.598 -0.022 23,472 159,800 +1,847 Hover/Click
Oct23 230516 2.703 2.787 2.679 2.696 -0.025 29,659 111,062 -639 Hover/Click
Nov23 230516 3.140 3.219 3.117 3.133 -0.024 14,840 61,051 +759 Hover/Click
Dec23 230516 3.634 3.720 3.618 3.627 -0.027 11,264 42,996 +39 Hover/Click
Jan24 230516 3.904 3.991 3.888 3.897 -0.025 22,572 77,434 -90 Hover/Click
Feb24 230516 3.825 3.908 3.806 3.814 -0.029 7,691 30,867 +383 Hover/Click
Mar24 230516 3.498 3.581 3.488 3.497 -0.014 11,186 51,492 +1,255 Hover/Click
Apr24 230516 3.142 3.231 3.131 3.152 +0.004 14,275 50,488 -265 Hover/Click
May24 230516 3.128 3.210 3.115 3.136 +0.007 5,647 22,009 -335 Hover/Click
Jun24 230516 3.270 3.334 3.251 3.266 +0.006 3,106 10,139 +274 Hover/Click
Jul24 230516 3.397 3.452 3.374 3.385 +0.006 1,861 7,885 +289 Hover/Click
Aug24 230516 3.434 3.487 3.413 3.424 +0.005 1,742 9,455 +171 Hover/Click
Sep24 230516 3.397 3.445 3.377 3.388 +0.003 2,300 8,781 +442 Hover/Click
Total Volume and Open Interest 456,839 1,380,111 -1,957  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230516 75.55 75.95 74.50 74.91 -0.32 240,518 389,342 -1,493 Hover/Click
Aug23 230516 75.33 75.74 74.31 74.72 -0.30 161,690 348,376 +3,124 Hover/Click
Sep23 230516 75.00 75.40 74.00 74.40 -0.29 86,573 286,850 +4,779 Hover/Click
Oct23 230516 74.61 75.01 73.63 74.03 -0.29 46,277 146,786 +3,439 Hover/Click
Nov23 230516 74.26 74.64 73.30 73.69 -0.29 30,920 114,067 -1,743 Hover/Click
Dec23 230516 73.91 74.28 72.97 73.35 -0.29 76,746 274,670 -128 Hover/Click
Jan24 230516 73.67 73.93 72.66 73.03 -0.29 10,847 56,114 -49 Hover/Click
Feb24 230516 73.36 73.51 72.37 72.74 -0.29 6,448 60,251 +503 Hover/Click
Mar24 230516 73.11 73.33 72.15 72.51 -0.27 9,387 57,571 +31 Hover/Click
Apr24 230516 72.86 73.01 71.93 72.27 -0.26 1,860 20,612 +115 Hover/Click
May24 230516 72.26 72.77 71.73 72.06 -0.26 1,673 19,577 +310 Hover/Click
Jun24 230516 72.31 72.65 71.54 71.89 -0.25 18,302 84,642 +400 Hover/Click
Jul24 230516 72.59 72.59 71.57 71.69 -0.24 1,257 16,273 +245 Hover/Click
Aug24 230516 71.50 71.50 71.50 71.50 -0.23 467 12,232 +0 Hover/Click
Total Volume and Open Interest 719,156 2,217,291 +10,037  
Gas Oil(ICE) Weekly Monthly
Jun23 230516 687.50 691.25 675.75 680.00 +0.50 75,827 136,750 +3,398 Hover/Click
Jul23 230516 684.00 687.25 672.75 676.50 unch 56,346 96,621 +3,839 Hover/Click
Aug23 230516 683.25 686.25 672.75 676.50 unch 23,364 52,021 +1,763 Hover/Click
Sep23 230516 684.75 687.50 674.00 677.75 unch 17,429 47,465 -924 Hover/Click
Oct23 230516 686.50 689.25 676.00 679.50 -0.25 8,921 46,349 +591 Hover/Click
Nov23 230516 684.25 686.25 673.75 677.25 -0.50 4,606 31,910 -58 Hover/Click
Dec23 230516 680.00 683.00 669.50 673.00 -0.75 20,744 84,860 -388 Hover/Click
Jan24 230516 682.00 682.00 669.25 672.25 -0.75 1,851 19,331 +236 Hover/Click
Feb24 230516 681.00 681.00 668.50 671.25 -0.75 2,099 12,015 +659 Hover/Click
Mar24 230516 676.25 677.00 667.00 669.75 -0.50 2,652 20,255 +716 Hover/Click
Total Volume and Open Interest 220,961 626,559 +11,416  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230516 71.38 71.78 70.46 70.86 -0.25 30,295 53,875 -5,932 Hover/Click
Jul23 230516 71.69 71.71 70.47 70.84 -0.25 43,061 80,763 +6,924 Hover/Click
Aug23 230516 71.20 71.51 70.36 70.66 -0.25 31,276 50,323 +5,839 Hover/Click
Sep23 230516 71.17 71.17 70.04 70.33 -0.25 18,643 50,619 +2,293 Hover/Click
Oct23 230516 70.07 70.70 69.77 69.94 -0.25 7,633 21,947 +1,057 Hover/Click
Nov23 230516 69.69 70.30 69.50 69.56 -0.25 2,506 10,125 -270 Hover/Click
Dec23 230516 69.86 69.92 68.98 69.22 -0.24 8,384 80,164 -100 Hover/Click
Jan24 230516 68.79 68.87 68.73 68.87 -0.25 222 8,551 -19 Hover/Click
Feb24 230516 68.56 68.56 68.56 68.56 -0.23 57 5,884 +27 Hover/Click
Mar24 230516 68.27 68.27 68.27 68.27 -0.21 830 7,898 -125 Hover/Click
Apr24 230516 68.00 68.00 68.00 68.00 -0.21 39 3,423 -1 Hover/Click
May24 230516 67.76 67.76 67.76 67.76 -0.20 19 2,206 +17 Hover/Click
Jun24 230516 67.33 67.55 67.33 67.55 -0.19 2,596 24,889 +204 Hover/Click
Jul24 230516 67.30 67.30 67.30 67.30 -0.18 2 2,585 +2 Hover/Click
Aug24 230516 67.04 67.04 67.04 67.04 -0.18 2 1,466 +2 Hover/Click
Sep24 230516 66.81 66.81 66.81 66.81 -0.16 81 4,462 +51 Hover/Click
Total Volume and Open Interest 147,843 480,268 +10,147  
US Dollar Index(ICE) Weekly Monthly
Jun23 230516 102.275 102.535 102.040 102.405 +0.135 12,266 30,166 -455 Hover/Click
Sep23 230516 101.920 102.145 101.735 102.060 +0.122 125 1,167 +47 Hover/Click
Dec23 230516 101.715 101.940 101.715 101.865 +0.122 14 22 +13 Hover/Click
Total Volume and Open Interest 12,405 31,355 -395  
Australian Dollar(CME) Weekly Monthly
Jun23 230516 67.09 67.19 66.60 66.67 -0.42 72,281 165,798 -2,287 Hover/Click
Sep23 230516 67.32 67.39 66.82 66.88 -0.42 43 765 +4 Hover/Click
Dec23 230516 67.05 67.54 67.00 67.05 -0.42 0 97 +0 Hover/Click
Total Volume and Open Interest 72,334 166,997 -2,798  
British Pound(CME) Weekly Monthly
Jun23 230516 125.35 125.56 124.75 124.95 -0.44 69,471 233,583 +446 Hover/Click
Sep23 230516 125.53 125.71 124.92 125.11 -0.44 112 2,954 -5 Hover/Click
Dec23 230516 125.18 125.73 124.97 125.18 -0.40 1 8,801 +0 Hover/Click
Total Volume and Open Interest 69,637 245,858 -66  
Canadian Dollar(CME) Weekly Monthly
Jun23 230516 74.32 74.66 74.16 74.30 unch 70,479 156,124 -195 Hover/Click
Sep23 230516 74.46 74.78 74.31 74.43 -0.01 99 2,952 +3 Hover/Click
Dec23 230516 74.50 74.84 74.41 74.50 -0.03 0 1,354 +0 Hover/Click
Mar24 230516 74.54 74.89 74.47 74.54 -0.06 0 125 +0 Hover/Click
Total Volume and Open Interest 70,599 160,947 -191  
Japanese Yen(CME) Weekly Monthly
Jun23 230516 73.86 74.09 73.53 73.73 -0.14 117,556 190,907 +1,673 Hover/Click
Sep23 230516 74.92 75.11 74.58 74.77 -0.13 308 2,367 +62 Hover/Click
Dec23 230516 75.94 76.08 75.60 75.82 -0.09 13 210 +0 Hover/Click
Total Volume and Open Interest 117,891 195,884 +1,021  
Swiss Franc(CME) Weekly Monthly
Jun23 230516 112.09 112.52 111.89 112.04 -0.13 17,042 43,325 -195 Hover/Click
Sep23 230516 113.20 113.62 113.01 113.15 -0.12 33 629 +0 Hover/Click
Dec23 230516 114.53 114.55 114.04 114.19 -0.12 0 146 +0 Hover/Click
Total Volume and Open Interest 17,075 44,108 -195  
EuroFX(CME) Weekly Monthly
Jun23 230516 108.97 109.26 108.76 108.89 -0.07 153,258 770,078 -3,915 Hover/Click
Sep23 230516 109.48 109.76 109.28 109.40 -0.07 530 13,275 +82 Hover/Click
Dec23 230516 110.03 110.14 109.70 109.81 -0.05 243 3,729 +133 Hover/Click
Total Volume and Open Interest 155,004 790,726 -3,747  
Mexican Peso(CME) Weekly Monthly
Jun23 230516 569.38 570.00 566.25 568.63 -0.75 45,639 256,130 -2,508 Hover/Click
Sep23 230516 558.25 559.25 556.13 558.25 -0.75 14 754 +6 Hover/Click
Total Volume and Open Interest 45,653 256,898 -2,509  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230516 62.3900 62.6000 62.2300 62.2900 -0.0800 26,131 36,893 -1,963 Hover/Click
Sep23 230516 62.4200 62.5400 62.1900 62.2400 -0.0900 3 23 +1 Hover/Click
Total Volume and Open Interest 26,138 36,917 -1,966  
Brazilian Real(CME) Weekly Monthly
Jun23 230516 203.75 204.00 201.30 202.10 -1.65 5,610 48,828 +132 Hover/Click
Jul23 230516 202.40 202.80 200.25 201.05 -1.60 21 169 +6  
Aug23 230516 199.90 199.90 199.90 199.90 -1.75        
Sep23 230516 198.75 198.75 198.75 198.75 -1.70 0 2 +0 Hover/Click
Total Volume and Open Interest 5,631 48,999 +138  
Bitcoin RR(CME) Weekly Monthly
May23 230516 27410 27425 26885 26965 -510 5,914 10,074 -353 Hover/Click
Jun23 230516 27375 27475 27080 27150 -495 427 2,843 -3 Hover/Click
Jul23 230516 27290 27470 27250 27305 -475 53 144 +28 Hover/Click
Aug23 230516 27705 27705 27360 27415 -475 3 16 -3 Hover/Click
Sep23 230516 27560 27560 27480 27520 -475 1 46 +1 Hover/Click
Total Volume and Open Interest 6,398 13,140 -330  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230516 129~240 130~120 128~220 129~040 -0~210 264,149 1,203,962 +9,945 Hover/Click
Sep23 230516 129~300 130~180 128~280 129~100 -0~220 4,284 21,902 +2,049 Hover/Click
Dec23 230516 129~150 129~150 129~150 129~150 -0~220 0 2 +0 Hover/Click
Total Volume and Open Interest 268,433 1,225,866 +11,994  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230516 115~070 115~185 114~230 114~295 -0~100 1,116,051 4,564,632 +12,818 Hover/Click
Sep23 230516 116~025 116~135 115~175 115~240 -0~105 36,202 115,705 +12,827 Hover/Click
Dec23 230516 116~055 116~055 116~055 116~055 -0~105 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230516 110~000 110~074 109~194 109~242 -0~080 803,481 4,921,307 -15,641 Hover/Click
Sep23 230516 110~194 110~276 110~072 110~122 -0~080 37,412 162,626 +14,628 Hover/Click
Dec23 230516 110~282 110~282 110~282 110~282 -0~080       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230516 103~046 103~076 102~300 103~005 -0~044 416,496 3,055,483 +28,713 Hover/Click
Sep23 230516 103~280 103~296 103~196 103~226 -0~044 10,239 41,877 +2,127 Hover/Click
Dec23 230516 104~086 104~086 104~086 104~086 -0~044       Hover/Click
Total Volume and Open Interest 426,735 3,097,360 +30,840  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230516 95.285 95.315 95.285 95.290 +0.025 28,296 182,249 -450  
Sep23 230516 95.155 95.195 95.135 95.145 +0.040 27,436 149,466 +1,960  
Dec23 230516 95.255 95.310 95.225 95.245 +0.045 22,920 133,681 +3,567  
Mar24 230516 95.485 95.560 95.440 95.470 +0.035 14,566 108,379 +1,066  
Jun24 230516 95.750 95.835 95.700 95.730 +0.025 12,830 109,131 +323  
Sep24 230516 95.960 96.050 95.910 95.940 +0.020 14,429 90,671 -295  
Dec24 230516 96.095 96.185 96.045 96.075 +0.020 14,376 119,058 +885  
Mar25 230516 96.165 96.250 96.120 96.150 +0.020 10,995 68,789 +835  
Jun25 230516 96.220 96.300 96.170 96.195 +0.005 6,055 44,449 +895  
Sep25 230516 96.265 96.335 96.220 96.240 unch 6,566 37,161 +91  
Dec25 230516 96.300 96.370 96.260 96.275 unch 3,758 42,152 -435  
Mar26 230516 96.315 96.395 96.295 96.305 unch 4,149 42,492 -355  
Jun26 230516 96.360 96.415 96.320 96.325 unch 2,317 14,559 -354  
Sep26 230516 96.350 96.435 96.340 96.350 unch 2,531 15,906 -10  
Dec26 230516 96.405 96.460 96.370 96.380 unch 1,892 17,573 -41  
Mar27 230516 96.435 96.490 96.400 96.410 unch 1,597 22,070 -252  
Jun27 230516 96.490 96.500 96.425 96.425 -0.005 521 7,758 -88  
Sep27 230516 96.515 96.515 96.440 96.440 unch 186 2,722 -36  
Total Volume and Open Interest 176,114 1,363,060 +7,249  
Ultra T-Bond(CBOT)
Jun23 230516 137~23 138~17 136~08 136~29 -0~27 167,814 1,465,193 -449  
Sep23 230516 138~05 138~31 136~23 137~12 -0~27 1,507 13,523 +989  
Dec23 230516 137~12 137~12 137~12 137~12 -0~27        
Total Volume and Open Interest 169,321 1,478,716 +540  
Ultra 10-Yr T-Note(CBOT)
Jun23 230516 120~275 121~100 120~055 120~135 -0~135 262,577 1,690,553 -6,374  
Sep23 230516 121~280 122~115 121~060 121~140 -0~140 16,561 28,293 +10,159  
Dec23 230516 121~070 121~070 121~070 121~070 -0~140        
Total Volume and Open Interest 279,138 1,718,846 +3,785  
30 Day Federal Funds(CBOT)
May23 230516 94.950 94.950 94.945 94.945 -0.003 4,456 406,807 +242  
Jun23 230516 94.910 94.920 94.895 94.905 -0.005 34,366 203,906 -2,438  
Jul23 230516 94.905 94.915 94.875 94.895 -0.010 64,070 263,651 -1,389  
Aug23 230516 94.975 94.990 94.930 94.955 -0.020 57,462 253,370 +1,030  
Sep23 230516 95.020 95.040 94.965 94.995 -0.030 16,357 43,475 +5,485  
Oct23 230516 95.115 95.140 95.045 95.075 -0.045 22,462 169,174 +4,427  
Total Volume and Open Interest 242,150 1,560,393 +8,834  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230516 148.63 148.93 148.61 148.93 +0.30 591 17,813 -101 Hover/Click
Sep23 230516 148.14 148.14 148.14 148.14 +0.30 0 50 +0 Hover/Click
Dec23 230516 148.04 148.04 148.04 148.04 +0.30       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230516 137.34 138.42 135.76 136.04 -1.18 57,448 214,167 -916  
Sep23 230516 137.52 137.66 135.72 135.72 -1.18 19 134 +12  
Dec23 230516 135.08 135.08 135.08 135.08 -1.18 0 2 +0  
Total Volume and Open Interest 57,467 214,303 -904  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230516 135.85 136.38 135.14 135.30 -0.48 565,782 1,197,099 +6,117 Hover/Click
Sep23 230516 135.32 135.53 134.43 134.56 -0.48 3,383 5,930 +2,207 Hover/Click
Dec23 230516 134.10 134.10 134.10 134.10 -0.48 0 10 +0 Hover/Click
Total Volume and Open Interest 569,165 1,203,039 +8,324  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230516 118.36 118.61 117.91 118.03 -0.28 447,215 1,357,093 +306 Hover/Click
Sep23 230516 117.84 117.84 117.32 117.32 -0.28 2,922 7,388 +2,889 Hover/Click
Dec23 230516 119.10 119.10 119.10 119.10 -0.28       Hover/Click
Total Volume and Open Interest 450,137 1,364,481 +3,195  
Euro-Schatz(EUREX)
Jun23 230516 105.79 105.91 105.69 105.73 -0.08 317,244 1,714,881 -11,466  
Sep23 230516 106.11 106.11 105.96 105.96 -0.07 3,588 8,652 +3,528  
Dec23 230516 105.73 105.73 105.73 105.73 -0.08        
Total Volume and Open Interest 320,832 1,723,533 -7,938  
3-Mth Euribor(EUREX)
Jun23 230516 96.435 96.435 96.435 96.435 -0.020 0 70 +0  
Sep23 230516 96.230 96.230 96.230 96.230 -0.020 0 69 +0  
Dec23 230516 96.350 96.350 96.350 96.350 -0.030 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230516 100~28 101~05 100~11 100~14 -0~01 157,940 499,346 +3,168 Hover/Click
Sep23 230516 101~01 101~01 100~09 100~09 -0~04 0 45 +0 Hover/Click
Total Volume and Open Interest 157,940 499,391 +3,168  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230516 96.450 96.460 96.430 96.435 -0.015 80,946 526,466 -4,236  
Sep23 230516 96.240 96.270 96.210 96.225 -0.020 103,134 609,655 +3,395  
Dec23 230516 96.375 96.415 96.325 96.345 -0.035 79,317 370,754 -2,013  
Total Volume and Open Interest 604,313 3,417,719 -77,408  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230516 96.05 96.06 96.02 96.05 unch 25,732 196,799 +1,234  
Sep23 230516 96.04 96.05 95.97 96.04 unch 25,667 138,141 -1,786  
Dec23 230516 96.13 96.14 96.06 96.12 -0.01 12,065 162,359 -866  
Mar24 230516 96.30 96.30 96.23 96.29 -0.01 6,420 115,071 -470  
Jun24 230516 96.46 96.46 96.39 96.45 unch 7,541 101,286 +21  
Sep24 230516 96.58 96.59 96.52 96.59 +0.01 4,776 78,656 -1,713  
Dec24 230516 96.68 96.70 96.62 96.70 +0.02 2,963 50,944 +420  
Mar25 230516 96.76 96.78 96.71 96.78 +0.02 1,167 36,624 -26  
Jun25 230516 96.79 96.84 96.79 96.84 +0.03 14 1,754 -22  
Sep25 230516 96.88 96.88 96.88 96.88 +0.03 24 504 +18  
Total Volume and Open Interest 86,449 882,563 -3,155  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230516 96.58 96.59 96.51 96.59 +0.02 110,169 1,114,128 -2,005  
Sep23 230516 96.60 96.60 96.60 96.60 +0.02 0 250 +0  
Total Volume and Open Interest 110,169 1,114,378 -2,005  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230516 96.90 96.91 96.82 96.91 +0.01 90,635 763,560 -1,326  
Sep23 230516 96.92 96.97 96.92 96.97 +0.01 200 550 +100  
Total Volume and Open Interest 90,835 764,110 -1,226  
Gold(CMX) Weekly Monthly
Jun23 230516 2021.3 2022.7 1989.1 1993.0 -29.7 163,251 247,068 -7,679 Hover/Click
Aug23 230516 2040.8 2042.0 2008.5 2012.2 -29.9 41,703 233,208 +21,357 Hover/Click
Oct23 230516 2058.4 2060.4 2028.1 2031.4 -30.0 671 11,083 -68 Hover/Click
Dec23 230516 2076.2 2079.5 2046.0 2049.6 -30.2 2,207 33,487 +438 Hover/Click
Feb24 230516 2093.8 2096.4 2064.2 2067.1 -30.0 601 5,608 +171 Hover/Click
Apr24 230516 2085.0 2085.0 2083.1 2083.3 -30.1 87 1,687 +31 Hover/Click
Jun24 230516 2123.6 2123.6 2096.3 2098.3 -30.6 30 930 -27 Hover/Click
Aug24 230516 2120.6 2120.6 2112.2 2112.2 -30.8 4 95 +0 Hover/Click
Oct24 230516 2130.0 2130.0 2124.5 2124.5 -31.1 0 33 +0 Hover/Click
Dec24 230516 2160.0 2163.0 2131.0 2136.4 -31.1 0 657 +0 Hover/Click
Feb25 230516 2151.7 2151.7 2151.7 2151.7 -31.1       Hover/Click
Total Volume and Open Interest 208,903 536,021 +14,416  
Silver(CMX) Weekly Monthly
May23 230516 2391.0 2402.5 2373.7 2373.7 -39.0 96 439 +1 Hover/Click
Jul23 230516 2426.5 2427.5 2380.5 2389.3 -39.8 42,503 116,842 -2,246 Hover/Click
Sep23 230516 2447.0 2447.5 2402.0 2410.1 -40.1 1,851 13,661 +255 Hover/Click
Dec23 230516 2479.5 2480.0 2436.0 2442.0 -41.2 807 6,913 +67 Hover/Click
Mar24 230516 2473.0 2474.5 2472.5 2473.2 -42.3 229 1,728 +87 Hover/Click
May24 230516 2492.2 2492.2 2492.2 2492.2 -42.5 13 315 -6 Hover/Click
Jul24 230516 2509.7 2509.7 2509.7 2509.7 -42.5 0 11 +0 Hover/Click
Total Volume and Open Interest 45,672 141,131 -1,803  
Platinum(NYMEX) Weekly Monthly
Jul23 230516 1070.5 1078.7 1061.8 1066.9 -7.8 15,382 67,820 -961 Hover/Click
Oct23 230516 1075.2 1082.5 1067.0 1070.5 -8.5 690 5,802 +168 Hover/Click
Jan24 230516 1081.6 1086.0 1073.9 1073.9 -8.2 88 481 +44 Hover/Click
Apr24 230516 1077.2 1077.2 1077.2 1077.2 -8.1 0 38 +0 Hover/Click
Total Volume and Open Interest 16,160 74,149 -749  
Palladium(NYMEX) Weekly Monthly
Jun23 230516 1523.00 1535.50 1492.50 1499.60 -30.70 1,894 7,838 -76 Hover/Click
Sep23 230516 1539.50 1542.00 1503.00 1508.70 -31.00 626 4,884 +69 Hover/Click
Dec23 230516 1521.30 1521.30 1521.30 1521.30 -32.00 0 69 +0 Hover/Click
Total Volume and Open Interest 2,520 12,800 -7  
Copper(CMX) Weekly Monthly
May23 230516 373.60 373.70 364.55 365.45 -8.30 476 1,665 -115 Hover/Click
Jul23 230516 374.30 375.45 365.70 366.70 -8.40 59,891 129,141 -2,333 Hover/Click
Sep23 230516 375.40 376.45 367.00 368.00 -8.15 6,868 33,256 -443 Hover/Click
Dec23 230516 376.90 377.00 368.55 369.35 -8.05 3,417 26,186 -865 Hover/Click
Mar24 230516 376.20 376.20 369.85 370.45 -7.95 1,105 9,203 +342 Hover/Click
Total Volume and Open Interest 72,247 208,212 -3,492  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230516 33385 33397 33032 33060 -338 130,107 94,434 -1,405 Hover/Click
Sep23 230516 33631 33650 33300 33325 -339 454 1,000 +31 Hover/Click
Dec23 230516 33495 33495 33495 33495 -329 2 28 +1 Hover/Click
Mar24 230516 33658 33658 33658 33658 -322 0 1 +0 Hover/Click
Total Volume and Open Interest 130,563 95,463 -1,373  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230516 33396 33397 33032 33060 -338 87,389 30,558 +652 Hover/Click
Sep23 230516 33650 33667 33300 33325 -339 287 1,168 -11 Hover/Click
Dec23 230516 33688 33688 33495 33495 -329 12 66 +4 Hover/Click
Mar24 230516 33658 33658 33658 33658 -322 0 4 +0 Hover/Click
Total Volume and Open Interest 87,688 31,796 +645  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230516 4148.25 4151.50 4120.00 4123.00 -27.00 1,179,165 2,281,331 +12,624 Hover/Click
Sep23 230516 4184.25 4189.00 4158.50 4161.25 -27.00 2,674 28,607 +437 Hover/Click
Dec23 230516 4218.00 4223.25 4195.75 4197.75 -27.00 440 4,442 +122 Hover/Click
Mar24 230516 4255.50 4255.50 4233.00 4233.00 -25.00 0 530 +0 Hover/Click
Total Volume and Open Interest 1,182,279 2,317,662 +13,183  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230516 4148.50 4152.00 4120.00 4123.00 -27.00 730,307 321,239 +8,490 Hover/Click
Sep23 230516 4183.00 4189.00 4158.25 4161.25 -27.00 3,133 5,415 +162 Hover/Click
Dec23 230516 4224.75 4224.75 4196.00 4197.75 -27.00 51 463 +5 Hover/Click
Mar24 230516 4243.00 4243.00 4233.00 4233.00 -25.00 3 138 +1 Hover/Click
Total Volume and Open Interest 733,494 327,266 +8,658  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230516 13461.00 13554.50 13426.25 13483.25 +15.25 495,940 263,166 +8,098 Hover/Click
Sep23 230516 13609.50 13705.00 13580.25 13634.50 +16.25 1,147 4,191 +82 Hover/Click
Dec23 230516 13772.00 13825.25 13730.50 13779.00 +15.50 14 230 +4 Hover/Click
Total Volume and Open Interest 497,101 267,708 +8,184  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230516 13466.75 13554.25 13426.25 13483.25 +15.25 719,512 91,281 +5,878 Hover/Click
Sep23 230516 13610.25 13705.50 13578.50 13634.50 +16.25 2,807 4,398 +85 Hover/Click
Dec23 230516 13753.00 13849.75 13728.00 13779.00 +15.50 23 220 +10 Hover/Click
Total Volume and Open Interest 722,343 95,935 +5,973  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230516 2457.60 2458.30 2421.00 2422.30 -36.00 8,111 37,607 -160 Hover/Click
Sep23 230516 2441.30 2441.30 2441.30 2441.30 -34.10       Hover/Click
Dec23 230516 2459.40 2459.40 2459.40 2459.40 -34.30       Hover/Click
Total Volume and Open Interest 8,111 37,607 -160  
Volatility Index(CBOE)
May23 230516 17.73 18.43 17.63 18.28 +0.48 62,219 55,056 -11,072  
Jun23 230516 20.10 20.70 20.05 20.64 +0.58 76,998 201,924 +10,995  
Jul23 230516 21.70 22.35 21.67 22.25 +0.59 33,080 54,116 +5,662  
Aug23 230516 22.50 23.10 22.45 23.03 +0.53 13,921 33,157 +2,845  
Total Volume and Open Interest 201,118 402,976 +11,048  
S & P 600(CME)
Jun23 230516 1119.90 1119.90 1119.90 1119.90 -14.10        
Sep23 230516 1128.30 1128.30 1128.30 1128.30 -14.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230516 1766.30 1768.00 1739.70 1740.90 -26.60 157,109 547,845 -5,099 Hover/Click
Sep23 230516 1781.20 1781.20 1756.00 1756.10 -26.90 458 3,499 +275 Hover/Click
Dec23 230516 1776.00 1776.00 1772.80 1773.30 -24.90 6 93 +0 Hover/Click
Total Volume and Open Interest 157,573 551,437 -4,824  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230516 1766.90 1768.10 1739.70 1740.90 -26.60 57,664 26,734 -1,710 Hover/Click
Sep23 230516 1781.80 1782.80 1755.50 1756.10 -26.90 289 580 +80 Hover/Click
Dec23 230516 1773.30 1773.30 1773.30 1773.30 -24.90 1 22 +0 Hover/Click
Total Volume and Open Interest 57,954 27,338 -1,630  
Nikkei 225(CME)
Jun23 230516 29855 30005 29790 29885 +5 4,377 13,495 +523  
Sep23 230516 30000 30000 29815 29865 -15 43 39 +3  
Total Volume and Open Interest 4,420 13,534 +526  
Nikkei 225(SGX) Weekly Monthly
Jun23 230516 29680 29925 29635 29835 +175 41,981 122,356 +1,431  
Sep23 230516 29645 29835 29645 29780 +175 79 435 +62  
Dec23 230516 29560 29560 29560 29560 +175 0 6,148 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230516 29680 29925 29640 29840 +170 750,137 529,821 +16,717  
Sep23 230516 29615 29860 29575 29770 +170 45,963 36,758 +1,814  
Dec23 230516 29395 29625 29350 29540 +170 2,487 5,524 +127  
Total Volume and Open Interest 810,020 585,224 +18,617  
Nikkei 225(JPX)
Jun23 230516 29690 29920 29640 29840 +170 55,503 225,295 -795  
Sep23 230516 29620 29860 29570 29770 +170 1,436 17,605 +35  
Dec23 230516 29400 29610 29390 29540 +170 78 29,954 +6  
Total Volume and Open Interest 57,086 312,019 -672  
Nikkei 225(CME) Yen
Jun23 230516 29845 29995 29775 29870 unch 24,873 51,378 +1,670  
Sep23 230516 29910 29920 29745 29800 unch 18 53 -17  
Dec23 230516 29590 29590 29590 29590 unch        
Total Volume and Open Interest 24,891 51,431 +1,653  
Nikkei 225(CME) e-Mini Yen
Jun23 230516 29870 29870 29870 29870 unch        
Sep23 230516 29800 29800 29800 29800 unch        
Dec23 230516 29590 29590 29590 29590 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230516 7410.0 7428.5 7376.5 7405.5 -12.5 105,968 230,929 -8,566  
Jun23 230516 7357.5 7382.0 7330.0 7359.0 -12.0 65,128 18,006 +5,101  
Jul23 230516 7369.5 7369.5 7369.5 7369.5 -12.5        
Sep23 230516 7371.5 7424.0 7370.5 7410.0 -12.5        
Dec23 230516 7456.5 7456.5 7456.5 7456.5 -12.5        
Mar24 230516 7511.5 7511.5 7511.5 7511.5 -12.5        
Total Volume and Open Interest 171,096 248,936 -3,465  
Hang Seng Index(HKFE) Weekly Monthly
May23 230516 19953 20191 19840 19912 -47 143,860 112,331 +2,541  
Jun23 230516 19885 20128 19790 19851 -50 3,873 15,600 +2,356  
Jul23 230516 19733 19733 19733 19733 -47 0 2 +0  
Total Volume and Open Interest 148,062 139,314 +4,911  
DAX(EUREX) Weekly Monthly
Jun23 230516 15982.0 16025.0 15908.0 15958.0 -7.0 43,910 77,182 -721  
Sep23 230516 16100.0 16140.0 16053.0 16093.0 -5.0 2 188 +0  
Dec23 230516 16234.0 16234.0 16234.0 16234.0 -7.0 0 22 +0  
Total Volume and Open Interest 43,912 77,392 -721  
Mini-DAX(EUREX)
Jun23 230516 15988.0 16025.0 15909.0 15958.0 -7.0 32,555 13,798 -6  
Sep23 230516 16090.0 16144.0 16042.0 16093.0 -5.0 10 100 +0  
Dec23 230516 16234.0 16234.0 16234.0 16234.0 -7.0 0 1 +0  
Total Volume and Open Interest 32,565 13,899 -6  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230516 4319 4325 4293 4313 +4 495,613 3,507,408 -44,642  
Sep23 230516 4325 4348 4322 4339 +4 2,080 64,098 +1,713  
Dec23 230516 4364 4364 4364 4364 +4 14 60,142 +7  
Total Volume and Open Interest 497,707 3,634,254 -42,922  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230516 11564 11574 11500 11521 -65 17,004 129,420 -3,521  
Sep23 230516 11592 11592 11549 11562 -65 3 1,287 -143  
Dec23 230516 11596 11596 11596 11596 -66 0 705 +0  
Total Volume and Open Interest 17,007 131,412 -3,664  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230516 7786.50 7810.00 7729.00 7753.00 -26.50 63,125 602,643 +1,168  
Sep23 230516 7814.00 7814.00 7750.50 7764.00 -26.50 3 2,606 +1  
Dec23 230516 7817.50 7817.50 7817.50 7817.50 -26.50 0 94 +0  
Total Volume and Open Interest 63,128 605,343 +1,169  
SPI 200(SFE) Weekly Monthly
Jun23 230516 7300.0 7303.0 7251.0 7254.0 -41.0 41,833 244,125 +1,330  
Sep23 230516 7211.0 7211.0 7211.0 7211.0 -42.0 0 12 +0  
Dec23 230516 7192.0 7192.0 7192.0 7192.0 -42.0 0 450 +0  
Total Volume and Open Interest 41,848 245,506 +1,335  
FTSE MIB(ISE)
Jun23 230516 26955.00 27145.00 26880.00 26983.00 -45.00 12,075 103,501 -307  
Sep23 230516 27160.00 27160.00 27065.00 27065.00 -43.00 14 614 +10  
Dec23 230516 27102.00 27102.00 27102.00 27102.00 -46.00 0 4 +0  
Total Volume and Open Interest 12,089 104,119 -297  
KOSPI 200(KFE)
Jun23 230516 326.95 328.25 325.15 325.55 +0.40 197,971 316,448 +1,615  
Sep23 230516 328.20 329.65 326.60 327.10 +0.50 405 26,922 -23  
Dec23 230516 330.00 330.00 330.00 330.00 +2.75 4 26,841 +599  
Total Volume and Open Interest 198,382 398,623 +2,412  
GSCI(CME) Weekly Monthly
Jun23 230516 546.00 547.50 541.75 542.70 -2.85 32 539 +4  
Jul23 230516 540.20 540.20 540.20 540.20 -2.85        
Aug23 230516 542.70 542.70 542.70 542.70 +2.15        
Total Volume and Open Interest 32 539    
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today!