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 -36.75 124,961 275,654 -378 Hover/Click
Aug23 230516 1326.50 1328.75 1291.00 1298.25 -30.00 13,306 35,119 -147 Hover/Click
Sep23 230516 1250.50 1251.00 1218.25 1225.50 -27.25 9,471 27,775 -323 Hover/Click
Nov23 230516 1230.00 1232.00 1200.50 1207.00 -24.25 65,850 205,859 +1,202 Hover/Click
Jan24 230516 1239.25 1241.50 1210.75 1217.25 -24.00 9,381 30,134 +713 Hover/Click
Mar24 230516 1243.00 1244.25 1215.00 1221.25 -23.25 8,042 29,948 +258 Hover/Click
May24 230516 1248.00 1249.50 1221.00 1227.00 -22.75 2,235 13,979 +242 Hover/Click
Jul24 230516 1251.50 1253.75 1226.25 1232.25 -21.75 1,677 6,895 +135 Hover/Click
Aug24 230516 1221.75 1221.75 1221.75 1221.75 -20.00 50 221 +16 Hover/Click
Sep24 230516 1195.75 1195.75 1195.75 1195.75 -20.50 116 438 +23 Hover/Click
Nov24 230516 1202.00 1204.00 1180.00 1184.75 -20.00 1,158 7,204 -254 Hover/Click
Jan25 230516 1186.25 1186.25 1186.25 1186.25 -20.00 4 54 +0 Hover/Click
Mar25 230516 1181.00 1181.00 1181.00 1181.00 -17.75 2 4 +2 Hover/Click
May25 230516 1169.00 1169.00 1169.00 1169.00 -19.50 30 779 +30 Hover/Click
Total Volume and Open Interest 236,287 634,381 +1,454  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230516 430.70 430.90 424.50 426.90 -4.00 71,064 181,430 -1,022 Hover/Click
Aug23 230516 423.20 423.50 418.00 419.60 -3.70 22,089 49,376 +482 Hover/Click
Sep23 230516 410.90 411.30 406.40 407.70 -3.30 15,345 48,072 +260 Hover/Click
Oct23 230516 398.50 398.50 394.40 395.00 -3.90 8,994 25,869 -240 Hover/Click
Dec23 230516 395.00 395.10 390.50 391.00 -4.20 38,707 100,474 -1,174 Hover/Click
Jan24 230516 392.40 392.40 388.00 388.40 -4.20 8,191 29,372 +1,064 Hover/Click
Mar24 230516 386.00 386.00 381.90 382.10 -4.00 3,352 13,807 +610 Hover/Click
May24 230516 382.00 382.40 378.20 378.60 -3.80 1,517 6,059 +463 Hover/Click
Jul24 230516 381.50 381.50 377.50 377.70 -4.10 989 3,743 +94 Hover/Click
Aug24 230516 378.00 379.00 375.40 375.40 -3.90 479 629 +38 Hover/Click
Total Volume and Open Interest 171,769 461,185 +821  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230516 49.69 49.77 47.02 47.45 -2.24 87,320 196,865 +2,827 Hover/Click
Aug23 230516 49.60 49.65 47.07 47.47 -2.13 14,997 54,428 +1,225 Hover/Click
Sep23 230516 49.31 49.35 46.87 47.26 -2.05 13,403 42,429 +397 Hover/Click
Oct23 230516 48.82 48.89 46.51 46.90 -1.98 6,072 25,245 -348 Hover/Click
Dec23 230516 48.62 48.64 46.27 46.69 -1.93 25,548 127,597 +1,195 Hover/Click
Jan24 230516 48.46 48.49 46.22 46.63 -1.86 4,694 18,574 -283 Hover/Click
Mar24 230516 48.25 48.25 46.13 46.55 -1.79 4,251 16,073 +85 Hover/Click
May24 230516 48.09 48.09 46.08 46.48 -1.77 2,458 10,018 +676 Hover/Click
Jul24 230516 47.55 47.66 46.03 46.42 -1.78 2,055 8,375 +448 Hover/Click
Aug24 230516 46.73 46.95 45.96 46.26 -1.75 258 1,178 +47 Hover/Click
Total Volume and Open Interest 161,810 506,866 +6,203  
Canola(WCE) Weekly Monthly
Jul23 230516 730.8 743.0 725.2 729.2 -1.6 12,286 124,274 -1,397 Hover/Click
Nov23 230516 704.2 710.0 697.0 699.2 -5.7 11,156 115,647 +1,944 Hover/Click
Jan24 230516 705.9 712.6 700.1 702.5 -5.9 918 12,359 +341 Hover/Click
Mar24 230516 708.5 715.1 705.6 705.9 -6.0 545 5,162 +144 Hover/Click
May24 230516 705.7 711.6 703.8 705.3 -3.6 61 756 +405 Hover/Click
Total Volume and Open Interest 25,014 258,847 +1,350  
Corn(CBOT) Weekly Monthly
Jul23 230516 592.00 593.00 578.25 581.25 -11.25 169,418 532,654 +1,311 Hover/Click
Sep23 230516 518.00 520.00 503.25 506.50 -11.50 70,004 254,329 +990 Hover/Click
Dec23 230516 515.25 517.50 501.00 505.25 -9.75 104,082 371,802 +6,739 Hover/Click
Mar24 230516 525.00 527.25 511.50 515.75 -9.50 8,805 57,726 +635 Hover/Click
May24 230516 531.75 533.25 518.00 522.00 -9.25 4,375 20,144 +47 Hover/Click
Jul24 230516 534.75 536.75 521.50 525.50 -9.25 4,419 27,238 +822 Hover/Click
Sep24 230516 512.00 513.50 500.00 504.25 -8.00 434 5,281 +20 Hover/Click
Dec24 230516 506.00 508.00 495.25 499.00 -7.75 2,625 23,711 +735 Hover/Click
Mar25 230516 502.75 515.00 502.75 506.75 -7.50 13 517 -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 364,339 1,295,294 +11,144  
Wheat(CBOT) Weekly Monthly
Jul23 230516 661.75 664.25 640.00 647.50 -13.25 74,154 214,200 +561 Hover/Click
Sep23 230516 673.50 675.50 652.75 660.25 -11.75 20,762 67,169 +1,317 Hover/Click
Dec23 230516 689.50 691.00 669.50 677.00 -11.00 17,609 63,345 +842 Hover/Click
Mar24 230516 702.25 702.50 681.75 689.25 -10.25 4,909 17,893 +468 Hover/Click
May24 230516 705.50 707.50 687.75 695.00 -9.75 1,229 4,675 +23 Hover/Click
Jul24 230516 705.75 705.75 687.25 694.25 -9.25 568 4,825 +74 Hover/Click
Total Volume and Open Interest 119,457 374,924 +3,301  
Wheat(KCBT) Weekly Monthly
Jul23 230516 897.00 902.00 882.75 895.25 -3.00 48,824 93,482 -1,802 Hover/Click
Sep23 230516 882.75 887.75 871.25 884.50 -1.00 26,349 41,430 -57 Hover/Click
Dec23 230516 873.75 878.25 862.50 876.25 +2.50 17,029 32,239 -1,196 Hover/Click
Mar24 230516 862.75 866.25 851.50 863.75 +2.25 5,257 12,910 +605 Hover/Click
May24 230516 852.25 857.00 841.50 852.50 +1.00 2,897 5,221 +533 Hover/Click
Jul24 230516 808.00 812.00 796.50 805.75 -2.75 849 1,709 +139 Hover/Click
Sep24 230516 800.00 800.00 783.00 792.25 -4.50 176 256 +72 Hover/Click
Total Volume and Open Interest 101,500 187,439 -1,674  
Wheat(MGE) Weekly Monthly
Jul23 230516 871.00 883.00 866.25 878.75 +5.50 8,996 26,495 +252 Hover/Click
Sep23 230516 874.00 884.00 867.50 880.50 +5.50 5,060 20,739 +1,122 Hover/Click
Dec23 230516 875.00 884.50 868.50 881.50 +5.50 2,190 9,350 +211 Hover/Click
Mar24 230516 874.25 880.50 866.75 880.50 +5.25 379 1,565 +109 Hover/Click
May24 230516 873.25 873.25 870.75 871.50 +5.25 3 74 -1 Hover/Click
Jul24 230516 845.50 845.50 845.50 845.50 +2.50 2 24 +0 Hover/Click
Total Volume and Open Interest 16,635 58,322 +1,694  
Oats(CBOT) Weekly Monthly
Jul23 230516 340.25 347.25 338.50 345.00 +4.25 237 3,173 +10 Hover/Click
Sep23 230516 347.25 348.50 346.00 348.00 +0.75 63 399 +27 Hover/Click
Dec23 230516 357.50 357.50 353.00 355.50 -0.50 59 923 +42 Hover/Click
Mar24 230516 365.75 365.75 365.75 365.75 -0.50 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 7 40 +0 Hover/Click
Jul23 230516 17.85 17.97 17.36 17.41 -0.44 319 3,499 +40 Hover/Click
Sep23 230516 15.33 15.35 15.13 15.18 -0.12 267 4,219 +226 Hover/Click
Nov23 230516 15.35 15.35 15.35 15.35 -0.13 5 550 +4 Hover/Click
Total Volume and Open Interest 593 8,305 +266  
Live Cattle(CME) Weekly Monthly
Jun23 230516 164.330 164.550 163.650 163.880 -0.450 29,114 69,074 -5,757 Hover/Click
Aug23 230516 162.700 162.950 162.250 162.485 -0.265 27,464 132,768 +4,792 Hover/Click
Oct23 230516 167.035 167.380 166.700 166.935 -0.195 11,226 53,261 +927 Hover/Click
Dec23 230516 171.235 171.485 170.935 171.130 -0.120 6,171 32,968 +271 Hover/Click
Feb24 230516 175.330 175.650 175.080 175.235 -0.165 3,391 16,462 +48 Hover/Click
Apr24 230516 178.250 178.485 177.800 177.950 -0.350 1,159 10,573 +160 Hover/Click
Total Volume and Open Interest 78,982 319,227 +568  
Feeder Cattle(CME) Weekly Monthly
May23 230516 206.650 206.800 205.350 205.700 -0.800 1,437 4,694 -190 Hover/Click
Aug23 230516 231.035 231.800 230.800 231.485 +0.435 7,885 31,095 +446 Hover/Click
Sep23 230516 233.750 234.700 233.700 234.330 +0.480 4,373 9,185 -18 Hover/Click
Oct23 230516 235.700 236.535 235.700 236.235 +0.450 2,415 6,636 +76 Hover/Click
Nov23 230516 236.150 236.880 236.150 236.500 +0.350 1,152 4,328 +110 Hover/Click
Jan24 230516 234.935 235.200 234.350 234.685 +0.200 1,026 2,652 +317 Hover/Click
Mar24 230516 235.485 235.630 235.035 235.200 +0.200 281 489 +39 Hover/Click
Total Volume and Open Interest 18,709 59,218 +844  
Lean Hogs(CME) Weekly Monthly
Jun23 230516 86.100 87.350 86.080 87.200 +1.050 20,634 60,281 -2,176 Hover/Click
Jul23 230516 87.580 88.750 86.980 88.130 +0.630 13,148 62,369 +888 Hover/Click
Aug23 230516 87.780 88.900 87.200 87.880 +0.150 7,321 37,147 +104 Hover/Click
Oct23 230516 78.950 79.950 78.700 79.050 -0.050 3,089 34,816 +111 Hover/Click
Dec23 230516 75.850 76.550 75.050 75.250 -0.630 2,329 22,338 +105 Hover/Click
Feb24 230516 80.300 80.900 79.350 79.600 -0.700 748 10,425 +101 Hover/Click
Apr24 230516 85.080 85.100 83.480 83.730 -0.700 205 3,594 -23 Hover/Click
May24 230516 89.100 89.100 88.250 88.330 -0.500 0 1 +0  
Total Volume and Open Interest 47,514 231,428 -4,577  
Class III Milk(CME) Weekly Monthly
May23 230516 16.21 16.24 16.17 16.22 unch 230 4,904 -250 Hover/Click
Jun23 230516 16.42 16.42 16.14 16.33 -0.08 900 6,630 +90 Hover/Click
Jul23 230516 17.29 17.34 17.20 17.25 -0.06 398 3,619 +3 Hover/Click
Aug23 230516 18.06 18.12 17.91 18.05 -0.05 95 1,860 +32 Hover/Click
Sep23 230516 18.75 18.75 18.65 18.70 -0.05 39 1,756 +10 Hover/Click
Oct23 230516 19.00 19.00 18.93 19.00 -0.12 38 1,394 +11 Hover/Click
Nov23 230516 19.17 19.17 19.01 19.13 -0.05 28 1,203 +26 Hover/Click
Dec23 230516 18.85 18.85 18.75 18.80 -0.04 39 999 +37 Hover/Click
Jan24 230516 18.48 18.48 18.40 18.45 -0.03 49 263 +22 Hover/Click
Feb24 230516 18.40 18.40 18.35 18.37 -0.08 38 243 +9 Hover/Click
Mar24 230516 18.30 18.38 18.30 18.38 -0.01 43 286 +16 Hover/Click
Apr24 230516 18.30 18.30 18.28 18.30 -0.13 32 91 +12 Hover/Click
May24 230516 18.30 18.30 18.30 18.30 -0.09 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 8 69 -192 Hover/Click
Jul23 230516 2980 3008 2974 2995 +15 22,162 133,778 -1,540 Hover/Click
Sep23 230516 2989 3019 2986 3006 +14 10,551 74,501 +850 Hover/Click
Dec23 230516 2978 3004 2976 2992 +11 5,339 72,012 +1,246 Hover/Click
Mar24 230516 2940 2960 2936 2948 +7 3,425 38,405 +888 Hover/Click
May24 230516 2923 2935 2914 2922 +3 422 7,086 +61 Hover/Click
Jul24 230516 2912 2913 2891 2898 +1 62 5,180 +21 Hover/Click
Total Volume and Open Interest 41,992 335,549 +1,469  
Coffee "C"(ICE) Weekly Monthly
May23 230516 196.00 196.55 190.35 190.35 -2.70 10 52 -235 Hover/Click
Jul23 230516 188.05 193.00 185.60 186.80 -2.60 18,531 73,426 -1,316 Hover/Click
Sep23 230516 185.45 190.35 183.25 184.45 -2.30 7,634 50,694 +1,200 Hover/Click
Dec23 230516 183.45 188.30 181.60 182.55 -2.20 5,187 34,186 +42 Hover/Click
Mar24 230516 183.20 188.00 181.50 182.30 -2.20 2,422 17,055 +527 Hover/Click
May24 230516 183.20 188.00 181.95 182.55 -2.25 557 7,345 -59 Hover/Click
Total Volume and Open Interest 34,781 193,080 +191  
Orange Juice(ICE) Weekly Monthly
Jul23 230516 251.50 257.35 245.50 255.10 +4.20 325 7,118 -70 Hover/Click
Sep23 230516 248.95 252.05 241.25 249.95 +5.65 46 759 +77 Hover/Click
Nov23 230516 243.75 244.75 243.75 244.75 +5.80 10 516 +19 Hover/Click
Jan24 230516 237.50 238.65 237.50 238.65 +5.20 1 34 +0 Hover/Click
Mar24 230516 226.05 226.05 226.05 226.05 +2.80 1 1 +0 Hover/Click
May24 230516 214.90 214.90 214.90 214.90 +1.90 1 3 +0 Hover/Click
Total Volume and Open Interest 384 8,431 +26  
Sugar #11(ICE) Weekly Monthly
Jul23 230516 26.26 26.63 26.01 26.07 -0.22 81,277 383,737 -4,746 Hover/Click
Oct23 230516 25.90 26.25 25.67 25.73 -0.22 44,237 249,225 +1,655 Hover/Click
Mar24 230516 25.52 25.82 25.23 25.29 -0.24 23,361 149,841 +1,385 Hover/Click
May24 230516 23.80 24.03 23.55 23.58 -0.28 6,047 53,241 +168 Hover/Click
Jul24 230516 22.81 22.91 22.51 22.53 -0.30 2,822 50,341 +308 Hover/Click
Oct24 230516 21.94 22.01 21.64 21.66 -0.30 2,106 34,910 -110 Hover/Click
Mar25 230516 21.36 21.53 21.22 21.23 -0.25 924 21,654 +44 Hover/Click
May25 230516 20.23 20.27 20.02 20.03 -0.26 847 6,194 -8 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 1,941 7,931 -1,022 Hover/Click
Jul23 230516 2252 2296 2246 2293 +37 6,978 83,986 -1,654 Hover/Click
Sep23 230516 2235 2268 2230 2266 +26 5,405 53,439 +61 Hover/Click
Dec23 230516 2194 2220 2190 2216 +17 4,694 57,375 -942 Hover/Click
Mar24 230516 2138 2156 2134 2153 +9 10,773 73,643 +1,484 Hover/Click
May24 230516 2118 2134 2118 2131 +4 407 16,494 +1,022 Hover/Click
Jul24 230516 2103 2116 2103 2112 -1 38 8,785 +185 Hover/Click
Total Volume and Open Interest 30,336 309,724 -889  
London Sugar(LCE) Weekly Monthly
Aug23 230516 718.00 726.90 713.30 715.00 -1.90 3,341 36,945 +5 Hover/Click
Oct23 230516 707.30 715.00 702.70 704.20 -2.80 2,296 19,150 +297 Hover/Click
Dec23 230516 696.20 703.80 691.40 692.70 -3.40 1,385 11,694 +180 Hover/Click
Mar24 230516 685.00 691.70 679.30 680.40 -4.40 829 7,224 +93 Hover/Click
May24 230516 666.90 672.70 660.80 661.30 -5.70 400 3,848 +180 Hover/Click
Total Volume and Open Interest 8,559 82,294 +776  
Cotton(ICE) Weekly Monthly
Jul23 230516 82.35 83.97 81.50 83.38 +1.01 17,793 85,796 -119 Hover/Click
Oct23 230516 83.51 83.51 83.51 83.51 +0.98 12 22 +0 Hover/Click
Dec23 230516 81.78 83.13 80.93 82.50 +0.72 9,026 71,041 +339 Hover/Click
Mar24 230516 81.57 82.88 81.02 82.30 +0.57 1,982 10,471 -108 Hover/Click
May24 230516 81.46 82.47 81.04 82.11 +0.45 624 4,444 +84 Hover/Click
Jul24 230516 81.18 82.15 80.87 81.84 +0.33 204 2,654 +23 Hover/Click
Total Volume and Open Interest 29,772 181,132 +260  
Lumber(CME) Weekly Monthly
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 230516 71.32 71.79 70.45 70.86 -0.25 275,435 195,781 -20,772 Hover/Click
Jul23 230516 71.28 71.76 70.44 70.84 -0.25 115,903 306,683 +8,382 Hover/Click
Aug23 230516 71.11 71.55 70.27 70.66 -0.25 65,593 177,176 -11,850 Hover/Click
Sep23 230516 70.85 71.23 69.96 70.33 -0.25 54,435 148,413 +7,049 Hover/Click
Oct23 230516 70.39 70.81 69.64 69.94 -0.25 23,139 172,728 +2,147 Hover/Click
Nov23 230516 70.20 70.39 69.25 69.56 -0.25 12,189 65,450 +672 Hover/Click
Dec23 230516 69.71 70.06 68.84 69.22 -0.24 49,524 222,984 +2,230 Hover/Click
Jan24 230516 69.64 69.64 68.50 68.87 -0.25 1,566 34,112 -83 Hover/Click
Feb24 230516 69.03 69.10 68.28 68.56 -0.23 1,474 25,261 -39 Hover/Click
Mar24 230516 68.29 68.94 67.96 68.27 -0.21 5,983 39,104 -580 Hover/Click
Apr24 230516 68.02 68.30 67.93 68.00 -0.21 362 23,616 -33 Hover/Click
May24 230516 67.73 68.41 67.59 67.76 -0.20 619 17,069 -76 Hover/Click
Jun24 230516 67.91 68.22 67.15 67.55 -0.19 13,400 102,572 +887 Hover/Click
Jul24 230516 67.30 67.30 67.30 67.30 -0.18 690 14,277 +137 Hover/Click
Aug24 230516 67.04 67.04 67.04 67.04 -0.18 111 11,423 +25 Hover/Click
Sep24 230516 66.96 67.21 66.66 66.81 -0.16 723 34,749 +65 Hover/Click
Total Volume and Open Interest 653,468 1,868,404 -9,931  
e-miNY Crude Oil(NYM)
Jun23 230516 71.275 71.775 70.425 70.850 -0.250 14,395 3,507 -538  
Jul23 230516 71.275 71.750 70.450 70.850 -0.250 1,237 1,176 +93  
Aug23 230516 71.125 71.525 70.300 70.650 -0.250 79 849 +13  
Sep23 230516 71.200 71.225 69.975 70.325 -0.250 43 78 -8  
Oct23 230516 69.700 70.775 69.625 69.950 -0.250 10 18 +1  
Nov23 230516 69.900 69.900 69.200 69.550 -0.250 13 14 +0  
Dec23 230516 70.025 70.025 68.850 69.225 -0.225 15 426 +3  
Jan24 230516 68.800 69.300 68.800 68.875 -0.250 1 15 -1  
Feb24 230516 69.200 69.200 68.550 68.550 -0.250 0 16 +0  
Mar24 230516 68.200 68.275 68.200 68.275 -0.200 1 8 +1  
Total Volume and Open Interest 15,795 6,198 -435  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230516 238.02 239.65 234.36 236.39 -1.41 38,418 59,054 -4,468 Hover/Click
Jul23 230516 236.39 237.69 232.77 234.67 -1.30 27,511 61,873 +141 Hover/Click
Aug23 230516 235.73 237.33 232.78 234.53 -1.20 10,943 20,869 +851 Hover/Click
Sep23 230516 237.23 237.74 233.56 235.03 -1.25 9,171 30,303 +190 Hover/Click
Oct23 230516 237.55 238.23 233.91 235.42 -1.31 4,858 22,899 +636 Hover/Click
Nov23 230516 237.31 238.20 233.96 235.40 -1.38 4,946 16,791 +1,260 Hover/Click
Dec23 230516 237.36 237.86 233.69 235.02 -1.41 6,756 35,568 -69 Hover/Click
Jan24 230516 236.17 237.85 233.81 235.03 -1.44 1,166 10,402 +382 Hover/Click
Feb24 230516 235.91 237.43 233.44 234.68 -1.44 823 4,049 +117 Hover/Click
Mar24 230516 234.83 236.35 232.47 233.68 -1.45 836 6,557 +128 Hover/Click
Apr24 230516 233.11 233.61 230.75 231.96 -1.47 430 3,472 -58 Hover/Click
May24 230516 231.48 232.80 229.91 230.95 -1.49 551 2,129 +18 Hover/Click
Jun24 230516 231.08 232.49 229.17 230.19 -1.54 1,073 11,601 -45 Hover/Click
Jul24 230516 230.14 230.33 227.91 229.94 -1.57 95 900 +21 Hover/Click
Total Volume and Open Interest 108,039 300,679 -935  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230516 247.17 248.87 244.57 247.91 +0.71 55,314 70,029 -7,843 Hover/Click
Jul23 230516 242.65 244.02 240.05 242.94 +0.59 57,991 77,806 -1,840 Hover/Click
Aug23 230516 238.19 239.24 235.59 237.93 +0.29 22,834 33,051 -858 Hover/Click
Sep23 230516 233.03 234.09 230.54 232.53 +0.06 20,018 34,327 -596 Hover/Click
Oct23 230516 215.89 216.67 213.31 214.66 -0.32 7,940 27,329 +910 Hover/Click
Nov23 230516 209.31 211.17 207.86 209.12 -0.39 3,856 18,022 -706 Hover/Click
Dec23 230516 207.20 207.76 204.42 205.68 -0.45 4,205 23,140 +680 Hover/Click
Jan24 230516 205.12 206.10 203.68 204.51 -0.63 922 13,271 +156 Hover/Click
Feb24 230516 205.63 206.16 203.85 204.57 -0.76 385 2,025 +2 Hover/Click
Mar24 230516 206.64 207.10 204.80 205.53 -0.84 271 2,096 +9 Hover/Click
Total Volume and Open Interest 173,981 306,923 -10,107  
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 +0.001 159,351 129,999 -16,216 Hover/Click
Jul23 230516 2.533 2.630 2.506 2.534 -0.008 131,018 339,290 +13,703 Hover/Click
Aug23 230516 2.613 2.705 2.586 2.609 -0.015 45,169 99,164 +7,239 Hover/Click
Sep23 230516 2.609 2.693 2.577 2.598 -0.022 41,018 157,953 +1,743 Hover/Click
Oct23 230516 2.703 2.787 2.679 2.696 -0.025 38,668 111,701 -2,314 Hover/Click
Nov23 230516 3.140 3.219 3.117 3.133 -0.024 17,605 60,292 +1,315 Hover/Click
Dec23 230516 3.634 3.720 3.618 3.627 -0.027 9,037 42,957 -439 Hover/Click
Jan24 230516 3.904 3.991 3.888 3.897 -0.025 21,504 77,524 -299 Hover/Click
Feb24 230516 3.825 3.908 3.806 3.814 -0.029 9,859 30,484 +2,039 Hover/Click
Mar24 230516 3.498 3.581 3.488 3.497 -0.014 11,064 50,237 +659 Hover/Click
Apr24 230516 3.142 3.231 3.131 3.152 +0.004 13,320 50,753 -874 Hover/Click
May24 230516 3.128 3.210 3.115 3.136 +0.007 6,939 22,344 -167 Hover/Click
Jun24 230516 3.270 3.334 3.251 3.266 +0.006 5,042 9,865 +258 Hover/Click
Jul24 230516 3.397 3.452 3.374 3.385 +0.006 3,966 7,596 +561 Hover/Click
Aug24 230516 3.434 3.487 3.413 3.424 +0.005 3,148 9,284 +522 Hover/Click
Sep24 230516 3.397 3.445 3.377 3.388 +0.003 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 230516 75.55 75.95 74.50 74.91 -0.32 345,164 390,835 -11,990 Hover/Click
Aug23 230516 75.33 75.74 74.31 74.72 -0.30 214,940 345,252 -5,380 Hover/Click
Sep23 230516 75.00 75.40 74.00 74.40 -0.29 147,039 282,071 +15,125 Hover/Click
Oct23 230516 74.61 75.01 73.63 74.03 -0.29 49,399 143,347 +7,833 Hover/Click
Nov23 230516 74.26 74.64 73.30 73.69 -0.29 27,415 115,810 +4,894 Hover/Click
Dec23 230516 73.91 74.28 72.97 73.35 -0.29 101,539 274,798 +1,963 Hover/Click
Jan24 230516 73.67 73.93 72.66 73.03 -0.29 11,818 56,163 +798 Hover/Click
Feb24 230516 73.36 73.51 72.37 72.74 -0.29 6,151 59,748 +1,529 Hover/Click
Mar24 230516 73.11 73.33 72.15 72.51 -0.27 8,894 57,540 +67 Hover/Click
Apr24 230516 72.86 73.01 71.93 72.27 -0.26 1,915 20,497 -436 Hover/Click
May24 230516 72.26 72.77 71.73 72.06 -0.26 1,077 19,267 +843 Hover/Click
Jun24 230516 72.31 72.65 71.54 71.89 -0.25 16,147 84,242 +556 Hover/Click
Jul24 230516 72.59 72.59 71.57 71.69 -0.24 853 16,028 +215 Hover/Click
Aug24 230516 71.50 71.50 71.50 71.50 -0.23 375 12,232 +68 Hover/Click
Total Volume and Open Interest 969,664 2,207,254 +25,016  
Gas Oil(ICE) Weekly Monthly
Jun23 230516 687.50 691.25 675.75 680.00 +0.50 102,210 133,352 -2,386 Hover/Click
Jul23 230516 684.00 687.25 672.75 676.50 unch 78,212 92,782 -5,244 Hover/Click
Aug23 230516 683.25 686.25 672.75 676.50 unch 30,703 50,258 +785 Hover/Click
Sep23 230516 684.75 687.50 674.00 677.75 unch 23,420 48,389 -855 Hover/Click
Oct23 230516 686.50 689.25 676.00 679.50 -0.25 16,391 45,758 +598 Hover/Click
Nov23 230516 684.25 686.25 673.75 677.25 -0.50 9,832 31,968 +589 Hover/Click
Dec23 230516 680.00 683.00 669.50 673.00 -0.75 28,759 85,248 +813 Hover/Click
Jan24 230516 682.00 682.00 669.25 672.25 -0.75 2,037 19,095 +112 Hover/Click
Feb24 230516 681.00 681.00 668.50 671.25 -0.75 1,376 11,356 -67 Hover/Click
Mar24 230516 676.25 677.00 667.00 669.75 -0.50 2,270 19,539 -118 Hover/Click
Total Volume and Open Interest 300,514 615,143 -5,308  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230516 71.38 71.78 70.46 70.86 -0.25 39,852 59,807 -4,849 Hover/Click
Jul23 230516 71.69 71.71 70.47 70.84 -0.25 48,918 73,839 +2,671 Hover/Click
Aug23 230516 71.20 71.51 70.36 70.66 -0.25 39,939 44,484 +4,907 Hover/Click
Sep23 230516 71.17 71.17 70.04 70.33 -0.25 29,564 48,326 +258 Hover/Click
Oct23 230516 70.07 70.70 69.77 69.94 -0.25 11,062 20,890 +197 Hover/Click
Nov23 230516 69.69 70.30 69.50 69.56 -0.25 2,904 10,395 +97 Hover/Click
Dec23 230516 69.86 69.92 68.98 69.22 -0.24 12,481 80,264 +1,882 Hover/Click
Jan24 230516 68.79 68.87 68.73 68.87 -0.25 694 8,570 +22 Hover/Click
Feb24 230516 68.56 68.56 68.56 68.56 -0.23 167 5,857 +98 Hover/Click
Mar24 230516 68.27 68.27 68.27 68.27 -0.21 596 8,023 -22 Hover/Click
Apr24 230516 68.00 68.00 68.00 68.00 -0.21 28 3,424 +17 Hover/Click
May24 230516 67.76 67.76 67.76 67.76 -0.20 7 2,189 +9 Hover/Click
Jun24 230516 67.33 67.55 67.33 67.55 -0.19 2,354 24,685 +125 Hover/Click
Jul24 230516 67.30 67.30 67.30 67.30 -0.18 14 2,583 +0 Hover/Click
Aug24 230516 67.04 67.04 67.04 67.04 -0.18 2 1,464 +2 Hover/Click
Sep24 230516 66.81 66.81 66.81 66.81 -0.16 5 4,411 +2 Hover/Click
Total Volume and Open Interest 194,119 470,121 +5,450  
US Dollar Index(ICE) Weekly Monthly
Jun23 230516 102.275 102.535 102.040 102.405 +0.135 16,113 30,621 -697 Hover/Click
Sep23 230516 101.920 102.145 101.735 102.060 +0.122 83 1,120 +83 Hover/Click
Dec23 230516 101.715 101.940 101.715 101.865 +0.122 1 9 +0 Hover/Click
Total Volume and Open Interest 16,197 31,750 -614  
Australian Dollar(CME) Weekly Monthly
Jun23 230516 67.09 67.19 66.60 66.67 -0.42 90,850 168,085 +4,602 Hover/Click
Sep23 230516 67.32 67.39 66.82 66.88 -0.42 177 761 -3 Hover/Click
Dec23 230516 67.05 67.54 67.00 67.05 -0.42 2 97 -1 Hover/Click
Total Volume and Open Interest 91,146 169,795 +4,587  
British Pound(CME) Weekly Monthly
Jun23 230516 125.35 125.56 124.75 124.95 -0.44 91,003 233,137 -580 Hover/Click
Sep23 230516 125.53 125.71 124.92 125.11 -0.44 137 2,959 +6 Hover/Click
Dec23 230516 125.18 125.73 124.97 125.18 -0.40 11 8,801 +0 Hover/Click
Total Volume and Open Interest 91,309 245,924 -604  
Canadian Dollar(CME) Weekly Monthly
Jun23 230516 74.32 74.66 74.16 74.30 unch 77,284 156,319 +2,711 Hover/Click
Sep23 230516 74.46 74.78 74.31 74.43 -0.01 180 2,949 +34 Hover/Click
Dec23 230516 74.50 74.84 74.41 74.50 -0.03 14 1,354 -8 Hover/Click
Mar24 230516 74.54 74.89 74.47 74.54 -0.06 0 125 +0 Hover/Click
Total Volume and Open Interest 77,545 161,138 +2,735  
Japanese Yen(CME) Weekly Monthly
Jun23 230516 73.87 74.09 73.53 73.73 -0.14 134,580 189,234 +1,651 Hover/Click
Sep23 230516 74.92 75.12 74.58 74.77 -0.13 258 2,305 +122 Hover/Click
Dec23 230516 75.95 76.09 75.61 75.82 -0.10 5 210 -3 Hover/Click
Total Volume and Open Interest 135,106 194,863 +1,695  
Swiss Franc(CME) Weekly Monthly
Jun23 230516 112.09 112.52 111.89 112.04 -0.13 25,527 43,520 +486 Hover/Click
Sep23 230516 113.20 113.62 113.01 113.15 -0.12 567 629 -7 Hover/Click
Dec23 230516 114.53 114.55 114.04 114.19 -0.12 0 146 +0 Hover/Click
Total Volume and Open Interest 26,094 44,303 +479  
EuroFX(CME) Weekly Monthly
Jun23 230516 108.97 109.26 108.76 108.89 -0.07 205,074 773,993 +448 Hover/Click
Sep23 230516 109.48 109.76 109.28 109.40 -0.07 672 13,193 +102 Hover/Click
Dec23 230516 110.03 110.14 109.70 109.81 -0.05 625 3,596 +332 Hover/Click
Total Volume and Open Interest 207,182 794,473 +328  
Mexican Peso(CME) Weekly Monthly
Jun23 230516 569.38 570.00 566.25 568.63 -0.75 37,313 258,638 +1,612 Hover/Click
Sep23 230516 558.25 559.25 556.13 558.25 -0.75 4 748 +1 Hover/Click
Total Volume and Open Interest 37,322 259,407 +1,613  
Brazilian Real(CME) Weekly Monthly
Jun23 230516 203.75 204.00 201.30 202.10 -1.65 5,178 48,696 -33 Hover/Click
Jul23 230516 202.40 202.80 200.25 201.05 -1.60 56 163 +11  
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 5,234 48,861 -22  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230516 129~240 130~120 128~220 129~040 -0~210 227,827 1,194,017 +3,242 Hover/Click
Sep23 230516 129~300 130~180 128~280 129~100 -0~220 1,652 19,853 +1,257 Hover/Click
Dec23 230516 129~150 129~150 129~150 129~150 -0~220 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 230516 115~070 115~185 114~230 114~295 -0~100 1,170,806 4,551,814 +6,235 Hover/Click
Sep23 230516 116~025 116~135 115~175 115~240 -0~105 39,727 102,878 +19,361 Hover/Click
Dec23 230516 116~055 116~055 116~055 116~055 -0~105 0 1 +0 Hover/Click
Total Volume and Open Interest 1,210,533 4,654,693 +25,596  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230516 110~000 110~074 109~194 109~242 -0~080 817,021 4,936,948 +8,876 Hover/Click
Sep23 230516 110~194 110~276 110~072 110~122 -0~080 39,368 147,998 +15,550 Hover/Click
Dec23 230516 110~282 110~282 110~282 110~282 -0~080       Hover/Click
Total Volume and Open Interest 856,389 5,084,946 +24,426  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230516 103~046 103~076 102~300 103~005 -0~044 428,300 3,026,770 +22,516 Hover/Click
Sep23 230516 103~280 103~296 103~196 103~226 -0~044 6,371 39,750 +8,647 Hover/Click
Dec23 230516 104~086 104~086 104~086 104~086 -0~044       Hover/Click
Total Volume and Open Interest 434,671 3,066,520 +31,163  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230516 95.285 95.315 95.285 95.290 +0.025 80,331 182,699 -6,814  
Sep23 230516 95.155 95.195 95.135 95.145 +0.040 92,231 147,506 -75  
Dec23 230516 95.255 95.310 95.225 95.245 +0.045 70,259 130,114 +515  
Mar24 230516 95.485 95.560 95.440 95.470 +0.035 37,557 107,313 +1,514  
Jun24 230516 95.750 95.835 95.700 95.730 +0.025 37,114 108,808 +677  
Sep24 230516 95.960 96.050 95.910 95.940 +0.020 39,168 90,966 +4,928  
Dec24 230516 96.095 96.185 96.045 96.075 +0.020 47,650 118,173 +4,150  
Mar25 230516 96.165 96.250 96.120 96.150 +0.020 30,172 67,954 +1,845  
Jun25 230516 96.220 96.300 96.170 96.195 +0.005 16,758 43,554 +12  
Sep25 230516 96.265 96.335 96.220 96.240 unch 13,826 37,070 +505  
Dec25 230516 96.300 96.370 96.260 96.275 unch 10,364 42,587 +585  
Mar26 230516 96.315 96.395 96.295 96.305 unch 9,167 42,847 +189  
Jun26 230516 96.360 96.415 96.320 96.325 unch 4,636 14,913 -93  
Sep26 230516 96.350 96.435 96.340 96.350 unch 3,927 15,916 -268  
Dec26 230516 96.405 96.460 96.370 96.380 unch 3,529 17,614 +233  
Mar27 230516 96.435 96.490 96.400 96.410 unch 3,105 22,322 +93  
Jun27 230516 96.490 96.500 96.425 96.425 -0.005 2,022 7,846 +26  
Sep27 230516 96.515 96.515 96.440 96.440 unch 507 2,758 -5  
Total Volume and Open Interest 521,208 1,355,811 +11,764  
Ultra T-Bond(CBOT)
Jun23 230516 137~23 138~17 136~08 136~29 -0~27 168,030 1,465,642 -2,100  
Sep23 230516 138~05 138~31 136~23 137~12 -0~27 1,639 12,534 +1,604  
Dec23 230516 137~12 137~12 137~12 137~12 -0~27        
Total Volume and Open Interest 169,669 1,478,176 -496  
Ultra 10-Yr T-Note(CBOT)
Jun23 230516 120~275 121~100 120~055 120~135 -0~135 305,938 1,696,927 -11,576  
Sep23 230516 121~280 122~115 121~060 121~140 -0~140 13,646 18,134 +10,080  
Dec23 230516 121~070 121~070 121~070 121~070 -0~140        
Total Volume and Open Interest 319,584 1,715,061 -1,496  
30 Day Federal Funds(CBOT)
May23 230516 94.950 94.950 94.945 94.945 -0.003 13,285 406,565 -511  
Jun23 230516 94.910 94.920 94.895 94.905 -0.005 41,304 206,344 +2,519  
Jul23 230516 94.905 94.915 94.875 94.895 -0.010 110,679 265,040 +6,396  
Aug23 230516 94.975 94.990 94.930 94.955 -0.020 71,062 252,340 +5,829  
Sep23 230516 95.020 95.040 94.965 94.995 -0.030 10,270 37,990 +265  
Oct23 230516 95.115 95.140 95.045 95.075 -0.045 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 230516 148.63 148.93 148.61 148.93 +0.30 1,491 17,914 +581 Hover/Click
Sep23 230516 148.14 148.14 148.14 148.14 +0.30 2 50 +3 Hover/Click
Dec23 230516 148.04 148.04 148.04 148.04 +0.30       Hover/Click
Total Volume and Open Interest 1,493 17,964 +584  
Euro-Buxl(EUREX)
Jun23 230516 137.34 138.42 135.76 136.04 -1.18 58,126 215,083 -5,147  
Sep23 230516 137.52 137.66 135.72 135.72 -1.18 12 122 +1  
Dec23 230516 135.08 135.08 135.08 135.08 -1.18 0 2 +0  
Total Volume and Open Interest 58,138 215,207 -5,146  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230516 135.85 136.38 135.14 135.30 -0.48 476,992 1,190,982 -103,863 Hover/Click
Sep23 230516 135.32 135.53 134.43 134.56 -0.48 160 3,723 -182 Hover/Click
Dec23 230516 134.10 134.10 134.10 134.10 -0.48 0 10 +0 Hover/Click
Total Volume and Open Interest 477,152 1,194,715 -104,045  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230516 118.36 118.61 117.91 118.03 -0.28 397,059 1,356,787 -52,195 Hover/Click
Sep23 230516 117.84 117.84 117.32 117.32 -0.28 34 4,499 +33 Hover/Click
Dec23 230516 119.10 119.10 119.10 119.10 -0.28       Hover/Click
Total Volume and Open Interest 397,093 1,361,286 -52,162  
Euro-Schatz(EUREX)
Jun23 230516 105.79 105.91 105.69 105.73 -0.08 365,771 1,726,347 -34,845  
Sep23 230516 106.11 106.11 105.96 105.96 -0.07 1,853 5,124 +1,824  
Dec23 230516 105.73 105.73 105.73 105.73 -0.08        
Total Volume and Open Interest 367,624 1,731,471 -33,021  
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 -0~01 248,352 496,178 +8,022 Hover/Click
Sep23 230516 101~01 101~01 100~09 100~09 -0~04 1 45 +6 Hover/Click
Total Volume and Open Interest 248,353 496,223 +8,028  
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 230516 96.450 96.460 96.430 96.435 -0.015 150,902 530,702 +12,456  
Sep23 230516 96.240 96.270 96.210 96.225 -0.020 188,025 606,260 -196  
Dec23 230516 96.375 96.415 96.325 96.345 -0.035 131,634 372,767 +319  
Total Volume and Open Interest 1,116,999 3,495,127 +14,434  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230516 96.05 96.06 96.02 96.05 unch 20,363 195,565 -7,063  
Sep23 230516 96.04 96.05 95.97 96.04 unch 24,067 139,927 -1,192  
Dec23 230516 96.13 96.14 96.06 96.12 -0.01 13,280 163,225 -284  
Mar24 230516 96.30 96.30 96.23 96.29 -0.01 10,045 115,541 -641  
Jun24 230516 96.46 96.46 96.39 96.45 unch 8,387 101,265 -408  
Sep24 230516 96.58 96.59 96.52 96.59 +0.01 10,412 80,369 -2,717  
Dec24 230516 96.68 96.70 96.62 96.70 +0.02 3,032 50,524 +732  
Mar25 230516 96.76 96.78 96.71 96.78 +0.02 2,912 36,650 +465  
Jun25 230516 96.79 96.84 96.79 96.84 +0.03 283 1,776 -148  
Sep25 230516 96.88 96.88 96.88 96.88 +0.03 267 486 +128  
Total Volume and Open Interest 93,152 885,718 -11,168  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230516 96.58 96.59 96.51 96.59 +0.02 150,011 1,116,133 +14,629  
Sep23 230516 96.60 96.60 96.60 96.60 +0.02 350 250 +250  
Total Volume and Open Interest 150,361 1,116,383 +14,879  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230516 96.90 96.91 96.82 96.91 +0.01 134,132 764,886 +5,065  
Sep23 230516 96.92 96.97 96.92 96.97 +0.01 400 450 +250  
Total Volume and Open Interest 134,532 765,336 +5,315  
Gold(CMX) Weekly Monthly
Jun23 230516 2021.3 2022.7 1989.1 1993.0 -29.7 220,500 254,747 -10,981 Hover/Click
Aug23 230516 2040.8 2042.0 2008.5 2012.2 -29.9 21,574 211,851 +8,736 Hover/Click
Oct23 230516 2058.4 2060.4 2028.1 2031.4 -30.0 414 11,151 +37 Hover/Click
Dec23 230516 2076.2 2079.5 2046.0 2049.6 -30.2 1,681 33,049 -144 Hover/Click
Feb24 230516 2093.8 2096.4 2064.2 2067.1 -30.0 779 5,437 +119 Hover/Click
Apr24 230516 2085.0 2085.0 2083.1 2083.3 -30.1 63 1,656 +4 Hover/Click
Jun24 230516 2123.6 2123.6 2096.3 2098.3 -30.6 55 957 +12 Hover/Click
Aug24 230516 2120.6 2120.6 2112.2 2112.2 -30.8 8 95 +7 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 245,339 521,605 -2,147  
Silver(CMX) Weekly Monthly
May23 230516 2391.0 2402.5 2373.7 2373.7 -39.0 26 438 -172 Hover/Click
Jul23 230516 2426.5 2427.5 2380.5 2389.3 -39.8 72,506 119,088 -5,626 Hover/Click
Sep23 230516 2447.0 2447.5 2402.0 2410.1 -40.1 2,031 13,406 +563 Hover/Click
Dec23 230516 2479.5 2480.0 2436.0 2442.0 -41.2 679 6,846 -34 Hover/Click
Mar24 230516 2473.0 2474.5 2472.5 2473.2 -42.3 228 1,641 -4 Hover/Click
May24 230516 2492.2 2492.2 2492.2 2492.2 -42.5 13 321 -11 Hover/Click
Jul24 230516 2509.7 2509.7 2509.7 2509.7 -42.5 0 11 +0 Hover/Click
Total Volume and Open Interest 75,650 142,934 -5,291  
Platinum(NYMEX) Weekly Monthly
Jul23 230516 1070.5 1078.7 1061.8 1066.9 -7.8 23,870 68,781 -1,816 Hover/Click
Oct23 230516 1075.2 1082.5 1067.0 1070.5 -8.5 937 5,634 +369 Hover/Click
Jan24 230516 1081.6 1086.0 1073.9 1073.9 -8.2 58 437 +21 Hover/Click
Apr24 230516 1077.2 1077.2 1077.2 1077.2 -8.1 5 38 -1 Hover/Click
Total Volume and Open Interest 24,873 74,898 -1,424  
Palladium(NYMEX) Weekly Monthly
Jun23 230516 1523.00 1535.50 1492.50 1499.60 -30.70 2,246 7,914 -199 Hover/Click
Sep23 230516 1539.50 1542.00 1503.00 1508.70 -31.00 454 4,815 +160 Hover/Click
Dec23 230516 1521.30 1521.30 1521.30 1521.30 -32.00 0 69 +0 Hover/Click
Total Volume and Open Interest 2,700 12,807 -39  
Copper(CMX) Weekly Monthly
May23 230516 373.60 373.70 364.55 365.45 -8.30 318 1,780 -118 Hover/Click
Jul23 230516 374.30 375.45 365.70 366.70 -8.40 80,774 131,474 +316 Hover/Click
Sep23 230516 375.40 376.45 367.00 368.00 -8.15 12,364 33,699 +592 Hover/Click
Dec23 230516 376.90 377.00 368.55 369.35 -8.05 6,395 27,051 -572 Hover/Click
Mar24 230516 376.20 376.20 369.85 370.45 -7.95 946 8,861 +17 Hover/Click
Total Volume and Open Interest 101,502 211,704 +121  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230516 33385 33397 33032 33060 -338 145,451 95,839 -504 Hover/Click
Sep23 230516 33631 33650 33300 33325 -339 811 969 -8 Hover/Click
Dec23 230516 33495 33495 33495 33495 -329 4 27 -1 Hover/Click
Mar24 230516 33658 33658 33658 33658 -322 0 1 +0 Hover/Click
Total Volume and Open Interest 146,266 96,836 -513  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230516 4148.25 4151.50 4120.00 4123.00 -27.00 1,434,601 2,268,707 +177 Hover/Click
Sep23 230516 4184.25 4189.00 4158.50 4161.25 -27.00 5,002 28,170 +1,180 Hover/Click
Dec23 230516 4218.00 4223.25 4195.75 4197.75 -27.00 917 4,320 -308 Hover/Click
Mar24 230516 4255.50 4255.50 4233.00 4233.00 -25.00 0 530 +0 Hover/Click
Total Volume and Open Interest 1,440,520 2,304,479 +1,049  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230516 0.00 0.00 0.00 0.00 unch 628,035 255,068 -424 Hover/Click
Sep23 230516 0.00 0.00 0.00 0.00 unch 744 4,109 -23 Hover/Click
Dec23 230516 0.00 0.00 0.00 0.00 unch 14 226 -1 Hover/Click
Total Volume and Open Interest 628,793 259,524 -448  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230516 2457.60 2458.30 2421.00 2422.30 -36.00 8,419 37,767 +110 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 8,419 37,767 +110  
Volatility Index(CBOE)
May23 230516 17.73 18.43 17.63 18.28 +0.48 76,678 66,128 -8,520  
Jun23 230516 20.10 20.70 20.05 20.64 +0.58 78,572 190,929 +9,809  
Jul23 230516 21.70 22.35 21.67 22.25 +0.59 25,213 48,454 +1,411  
Aug23 230516 22.50 23.10 22.45 23.03 +0.53 10,732 30,312 +340  
Total Volume and Open Interest 202,707 391,928 +3,827  
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 -26.60 148,903 552,944 +703 Hover/Click
Sep23 230516 1781.20 1781.20 1756.00 1756.10 -26.90 20 3,224 +8 Hover/Click
Dec23 230516 1776.00 1776.00 1772.80 1773.30 -24.90 0 93 +0 Hover/Click
Total Volume and Open Interest 148,923 556,261 +711  
Nikkei 225(CME)
Jun23 230516 29855 30005 29790 29885 +5 4,203 12,972 +410  
Sep23 230516 30000 30000 29815 29865 -15 8 36 +6  
Total Volume and Open Interest 4,211 13,008 +416  
Nikkei 225(SGX) Weekly Monthly
Jun23 230516 29680 29925 29635 29835 +175 47,754 120,925 -24  
Sep23 230516 29645 29835 29645 29780 +175 72 373 +42  
Dec23 230516 29560 29560 29560 29560 +175 76 6,148 -234  
Total Volume and Open Interest 47,914 136,189 -1,945  
Nikkei 225 Mini(JPX)
Jun23 230516 29680 29925 29640 29840 +170 868,325 513,104 +14,730  
Sep23 230516 29615 29860 29575 29770 +170 47,195 34,944 +4,613  
Dec23 230516 29395 29625 29350 29540 +170 3,421 5,397 +88  
Total Volume and Open Interest 929,728 566,607 -108,719  
Nikkei 225(JPX)
Jun23 230516 29690 29920 29640 29840 +170 56,571 226,090 +3,119  
Sep23 230516 29620 29860 29570 29770 +170 1,197 17,570 -114  
Dec23 230516 29400 29610 29390 29540 +170 11 29,948 -9  
Total Volume and Open Interest 57,797 312,691 +2,998  
Nikkei 225(CME) Yen
Jun23 230516 29845 29995 29775 29870 unch 28,759 49,708 +1,715  
Sep23 230516 29910 29920 29745 29800 unch 4 70 +2  
Dec23 230516 29590 29590 29590 29590 unch        
Total Volume and Open Interest 28,763 49,778 +1,717  
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 2 2 +2  
CAC 40(EURONEXT) Weekly Monthly
May23 230516 7410.0 7428.5 7376.5 7405.5 -12.5 62,151 239,495 +1,976  
Jun23 230516 7357.5 7382.0 7330.0 7359.0 -12.0 6,611 12,905 +9,157  
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 68,762 252,401 +11,133  
Hang Seng Index(HKFE) Weekly Monthly
May23 230516 19953 20191 19840 19912 -47 110,330 109,790 +734  
Jun23 230516 19885 20128 19790 19851 -50 935 13,244 +300  
Jul23 230516 19733 19733 19733 19733 -47 0 2 +0  
Total Volume and Open Interest 111,489 134,403 +1,028  
DAX(EUREX) Weekly Monthly
Jun23 230516 15982.0 16025.0 15908.0 15958.0 -7.0 57,389 77,903 -5,739  
Sep23 230516 16100.0 16140.0 16053.0 16093.0 -5.0 11 188 -2  
Dec23 230516 16234.0 16234.0 16234.0 16234.0 -7.0 0 22 +0  
Total Volume and Open Interest 57,400 78,113 -5,741  
Mini-DAX(EUREX)
Jun23 230516 15988.0 16025.0 15909.0 15958.0 -7.0 38,164 13,804 -1,261  
Sep23 230516 16090.0 16144.0 16042.0 16093.0 -5.0 27 100 +6  
Dec23 230516 16234.0 16234.0 16234.0 16234.0 -7.0 0 1 +0  
Total Volume and Open Interest 38,191 13,905 -1,255  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230516 4319 4325 4293 4313 +4 737,399 3,552,050 -71,849  
Sep23 230516 4325 4348 4322 4339 +4 21 62,385 +3  
Dec23 230516 4364 4364 4364 4364 +4 0 60,135 +0  
Total Volume and Open Interest 737,420 3,677,176 -71,846  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230516 11564 11574 11500 11521 -65 26,685 132,941 +500  
Sep23 230516 11592 11592 11549 11562 -65 195 1,430 +22  
Dec23 230516 11596 11596 11596 11596 -66 10 705 +10  
Total Volume and Open Interest 26,890 135,076 +532  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230516 7786.50 7810.00 7729.00 7753.00 -26.50 110,128 601,475 -1,863  
Sep23 230516 7814.00 7814.00 7750.50 7764.00 -26.50 5 2,605 +1,887  
Dec23 230516 7817.50 7817.50 7817.50 7817.50 -26.50 15 94 +0  
Total Volume and Open Interest 110,148 604,174 +24  
SPI 200(SFE) Weekly Monthly
Jun23 230516 7300.0 7303.0 7251.0 7254.0 -41.0 42,129 242,795 +2,260  
Sep23 230516 7211.0 7211.0 7211.0 7211.0 -42.0 1 12 +1  
Dec23 230516 7192.0 7192.0 7192.0 7192.0 -42.0 0 450 +0  
Total Volume and Open Interest 42,134 244,171 +2,258  
FTSE MIB(ISE)
Jun23 230516 26955.00 27145.00 26880.00 26983.00 -45.00 16,525 103,808 +505  
Sep23 230516 27160.00 27160.00 27065.00 27065.00 -43.00 6 604 +2  
Dec23 230516 27102.00 27102.00 27102.00 27102.00 -46.00 0 4 +0  
Total Volume and Open Interest 16,531 104,416 +507  
KOSPI 200(KFE)
Jun23 230516 326.95 328.25 325.15 325.55 +0.40 197,768 314,833 -335  
Sep23 230516 328.20 329.65 326.60 327.10 +0.50 485 26,945 +309  
Dec23 230516 330.00 330.00 330.00 330.00 +2.75 18 26,242 +30  
Total Volume and Open Interest 198,281 396,211 +42  
GSCI(CME) Weekly Monthly
Jun23 230516 546.00 547.50 541.75 542.70 -2.85 0 535 +0  
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 2 652    
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!!!