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 Wed May 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230517 1365.00 1365.75 1332.75 1337.00 -27.00 111,854 277,446 +1,792 Hover/Click
Aug23 230517 1298.50 1300.25 1271.25 1274.75 -23.50 8,612 34,571 -548 Hover/Click
Sep23 230517 1224.25 1227.00 1203.75 1206.00 -19.50 8,864 28,856 +1,081 Hover/Click
Nov23 230517 1207.50 1208.50 1184.00 1187.50 -19.50 51,075 208,670 +2,811 Hover/Click
Jan24 230517 1217.50 1218.75 1194.25 1198.00 -19.25 6,913 30,646 +512 Hover/Click
Mar24 230517 1221.00 1222.50 1197.50 1201.75 -19.50 7,708 30,310 +362 Hover/Click
May24 230517 1226.00 1228.25 1203.75 1207.50 -19.50 2,253 13,919 -60 Hover/Click
Jul24 230517 1227.00 1233.00 1209.00 1212.75 -19.50 871 6,992 +97 Hover/Click
Aug24 230517 1202.75 1202.75 1202.75 1202.75 -19.00 3 221 +0 Hover/Click
Sep24 230517 1188.00 1188.00 1177.25 1177.25 -18.50 1 439 +1 Hover/Click
Nov24 230517 1178.50 1182.25 1162.00 1165.00 -19.75 471 7,255 +51 Hover/Click
Jan25 230517 1166.50 1166.50 1166.50 1166.50 -19.75 9 59 +5 Hover/Click
Mar25 230517 1161.50 1161.50 1161.50 1161.50 -19.50 2 4 +0 Hover/Click
May25 230517 1152.00 1152.00 1151.25 1151.25 -17.75 2 781 +2 Hover/Click
Total Volume and Open Interest 198,638 640,487 +6,106  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230517 426.90 429.90 423.90 425.30 -1.60 69,568 182,434 +1,004 Hover/Click
Aug23 230517 419.50 420.90 415.80 416.80 -2.80 19,590 51,245 +1,869 Hover/Click
Sep23 230517 407.90 408.20 402.90 403.60 -4.10 11,955 48,549 +477 Hover/Click
Oct23 230517 395.00 395.00 389.10 390.20 -4.80 6,545 26,352 +483 Hover/Click
Dec23 230517 391.20 391.20 385.10 386.80 -4.20 28,083 100,952 +478 Hover/Click
Jan24 230517 388.10 388.10 382.80 384.40 -4.00 4,029 29,981 +609 Hover/Click
Mar24 230517 382.00 382.00 376.80 378.10 -4.00 1,816 13,934 +127 Hover/Click
May24 230517 378.00 378.30 373.00 374.50 -4.10 638 6,119 +60 Hover/Click
Jul24 230517 375.50 377.20 372.30 373.70 -4.00 300 3,698 -45 Hover/Click
Aug24 230517 374.00 376.00 370.00 371.40 -4.00 74 649 +20 Hover/Click
Total Volume and Open Interest 142,749 466,311 +5,126  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230517 47.67 47.99 45.75 46.41 -1.04 74,858 196,718 -147 Hover/Click
Aug23 230517 47.60 48.06 45.94 46.55 -0.92 19,376 55,025 +597 Hover/Click
Sep23 230517 47.34 47.85 45.87 46.45 -0.81 15,702 42,200 -229 Hover/Click
Oct23 230517 47.02 47.49 45.70 46.24 -0.66 7,620 25,330 +85 Hover/Click
Dec23 230517 46.80 47.31 45.67 46.19 -0.50 27,652 129,934 +2,337 Hover/Click
Jan24 230517 46.74 47.24 45.71 46.17 -0.46 3,053 18,562 -12 Hover/Click
Mar24 230517 46.77 47.15 45.68 46.16 -0.39 2,103 16,385 +312 Hover/Click
May24 230517 46.39 47.07 45.61 46.13 -0.35 1,122 10,240 +222 Hover/Click
Jul24 230517 46.00 47.03 45.57 46.09 -0.33 961 8,833 +458 Hover/Click
Aug24 230517 46.05 46.77 45.50 45.95 -0.31 4 1,178 +0 Hover/Click
Total Volume and Open Interest 152,540 510,484 +3,618  
Canola(WCE) Weekly Monthly
Jul23 230517 729.0 734.0 711.9 714.1 -15.1 13,904 121,614 -2,660 Hover/Click
Nov23 230517 697.0 702.3 683.6 685.9 -13.3 12,506 115,989 +342 Hover/Click
Jan24 230517 700.0 703.8 686.7 688.9 -13.6 1,383 12,699 +340 Hover/Click
Mar24 230517 703.4 706.7 691.4 692.3 -13.6 591 5,601 +439 Hover/Click
May24 230517 699.6 704.1 692.8 692.8 -12.5 435 1,167 +411 Hover/Click
Total Volume and Open Interest 28,971 257,703 -1,144  
Corn(CBOT) Weekly Monthly
Jul23 230517 581.75 582.75 554.25 561.50 -19.75 164,174 520,472 -12,182 Hover/Click
Sep23 230517 508.50 508.50 492.25 497.00 -9.50 73,918 257,212 +2,883 Hover/Click
Dec23 230517 507.00 507.75 494.00 499.00 -6.25 82,633 377,375 +5,573 Hover/Click
Mar24 230517 516.75 517.75 504.50 509.50 -6.25 6,934 58,494 +768 Hover/Click
May24 230517 523.50 524.00 511.25 515.75 -6.25 3,318 20,026 -118 Hover/Click
Jul24 230517 526.00 527.25 514.75 519.00 -6.50 2,145 27,511 +273 Hover/Click
Sep24 230517 504.75 506.75 494.50 496.75 -7.50 79 5,299 +18 Hover/Click
Dec24 230517 499.50 501.00 489.50 492.00 -7.00 867 23,727 +16 Hover/Click
Mar25 230517 498.25 508.25 497.25 500.00 -6.75 4 519 +2 Hover/Click
May25 230517 507.50 507.50 500.25 502.75 -6.50 0 39 +0 Hover/Click
Total Volume and Open Interest 334,091 1,292,528 -2,766  
Wheat(CBOT) Weekly Monthly
Jul23 230517 646.75 654.25 616.00 625.50 -22.00 67,502 210,644 -3,556 Hover/Click
Sep23 230517 660.75 666.50 628.75 637.75 -22.50 19,541 67,422 +253 Hover/Click
Dec23 230517 675.50 683.25 646.00 655.75 -21.25 13,546 64,036 +691 Hover/Click
Mar24 230517 686.50 695.25 659.75 669.75 -19.50 3,149 18,301 +408 Hover/Click
May24 230517 690.00 700.50 667.00 676.75 -18.25 702 4,776 +101 Hover/Click
Jul24 230517 697.75 699.25 666.25 676.50 -17.75 320 4,819 -6 Hover/Click
Total Volume and Open Interest 104,901 372,832 -2,092  
Wheat(KCBT) Weekly Monthly
Jul23 230517 897.00 918.75 880.50 885.50 -9.75 39,737 91,295 -2,187 Hover/Click
Sep23 230517 885.75 902.00 868.25 873.25 -11.25 20,820 41,433 +3 Hover/Click
Dec23 230517 876.00 890.25 859.50 864.25 -12.00 11,933 32,638 +399 Hover/Click
Mar24 230517 861.00 875.25 845.50 851.75 -12.00 4,186 13,029 +119 Hover/Click
May24 230517 852.75 862.75 830.50 838.50 -14.00 1,707 5,225 +4 Hover/Click
Jul24 230517 805.00 815.00 780.25 785.75 -20.00 328 1,749 +40 Hover/Click
Sep24 230517 775.25 798.00 764.00 772.50 -19.75 57 260 +4 Hover/Click
Total Volume and Open Interest 78,812 185,831 -1,608  
Wheat(MGE) Weekly Monthly
Jul23 230517 877.75 888.50 855.00 859.75 -19.00 8,778 26,879 +384 Hover/Click
Sep23 230517 878.75 889.50 855.00 859.75 -20.75 4,771 21,974 +1,235 Hover/Click
Dec23 230517 878.75 890.00 855.75 859.75 -21.75 1,867 9,823 +473 Hover/Click
Mar24 230517 880.75 888.00 858.00 859.00 -21.50 317 1,677 +112 Hover/Click
May24 230517 856.00 856.00 850.75 850.75 -20.75 35 80 +6 Hover/Click
Jul24 230517 845.00 850.50 822.00 822.00 -23.50 16 33 +9 Hover/Click
Total Volume and Open Interest 15,814 60,553 +2,231  
Oats(CBOT) Weekly Monthly
Jul23 230517 339.00 347.00 333.25 343.00 -2.00 368 3,166 -7 Hover/Click
Sep23 230517 349.00 349.00 341.25 345.75 -2.25 72 413 +14 Hover/Click
Dec23 230517 356.00 356.00 350.00 353.75 -1.75 144 989 +66 Hover/Click
Mar24 230517 363.50 363.50 363.50 363.50 -2.25 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 7 40 +0 Hover/Click
Jul23 230517 17.43 17.58 17.31 17.51 +0.10 793 3,375 -124 Hover/Click
Sep23 230517 15.20 15.37 15.19 15.33 +0.15 133 4,229 +10 Hover/Click
Nov23 230517 15.49 15.49 15.49 15.49 +0.14 8 550 +0 Hover/Click
Total Volume and Open Interest 934 8,191 -114  
Live Cattle(CME) Weekly Monthly
Jun23 230517 164.080 164.935 162.935 164.830 +0.950 23,869 64,467 -4,607 Hover/Click
Aug23 230517 162.550 163.185 161.500 163.130 +0.645 33,409 136,823 +4,055 Hover/Click
Oct23 230517 166.900 167.200 165.900 167.080 +0.145 16,186 56,297 +3,036 Hover/Click
Dec23 230517 171.130 171.130 170.000 170.880 -0.250 7,103 32,667 -301 Hover/Click
Feb24 230517 175.250 175.250 174.400 174.950 -0.285 3,263 16,105 -357 Hover/Click
Apr24 230517 177.900 178.000 177.150 177.750 -0.200 775 10,635 +62 Hover/Click
Total Volume and Open Interest 84,990 321,235 +2,008  
Feeder Cattle(CME) Weekly Monthly
May23 230517 205.900 205.985 204.435 204.550 -1.150 1,097 4,563 -131 Hover/Click
Aug23 230517 231.800 232.050 230.330 231.150 -0.335 7,306 32,053 +958 Hover/Click
Sep23 230517 234.600 234.880 233.235 233.950 -0.380 2,730 9,348 +163 Hover/Click
Oct23 230517 236.500 236.735 235.100 235.685 -0.550 1,648 6,852 +216 Hover/Click
Nov23 230517 236.750 237.000 235.185 235.500 -1.000 936 4,491 +163 Hover/Click
Jan24 230517 235.235 235.300 233.000 233.535 -1.150 893 2,924 +272 Hover/Click
Mar24 230517 235.050 235.535 233.500 233.735 -1.465 205 550 +61 Hover/Click
Total Volume and Open Interest 14,917 60,970 +1,752  
Lean Hogs(CME) Weekly Monthly
Jun23 230517 87.600 87.830 84.330 84.880 -2.320 22,548 57,583 -2,698 Hover/Click
Jul23 230517 88.350 88.580 84.680 85.550 -2.580 13,482 63,196 +827 Hover/Click
Aug23 230517 88.250 88.350 84.050 84.850 -3.030 6,414 37,694 +547 Hover/Click
Oct23 230517 79.400 79.630 76.150 76.700 -2.350 3,640 34,670 -146 Hover/Click
Dec23 230517 75.750 75.750 73.030 73.600 -1.650 3,072 22,835 +497 Hover/Click
Feb24 230517 79.650 79.900 77.630 78.230 -1.370 1,127 10,440 +15 Hover/Click
Apr24 230517 83.900 83.900 82.180 82.630 -1.100 382 3,623 +29 Hover/Click
May24 230517 87.230 87.230 87.230 87.230 -1.100 0 1 +0  
Total Volume and Open Interest 50,836 230,559 -869  
Class III Milk(CME) Weekly Monthly
May23 230517 16.22 16.22 16.18 16.19 -0.03 114 4,837 -67 Hover/Click
Jun23 230517 16.40 16.56 16.20 16.32 -0.01 463 6,682 +52 Hover/Click
Jul23 230517 17.19 17.33 17.04 17.08 -0.17 293 3,748 +129 Hover/Click
Aug23 230517 17.93 18.04 17.86 17.87 -0.18 71 1,907 +47 Hover/Click
Sep23 230517 18.61 18.67 18.44 18.45 -0.25 76 1,802 +46 Hover/Click
Oct23 230517 19.02 19.02 18.84 18.85 -0.15 46 1,426 +32 Hover/Click
Nov23 230517 19.10 19.10 18.92 18.93 -0.20 44 1,237 +34 Hover/Click
Dec23 230517 18.66 18.66 18.56 18.56 -0.24 45 1,032 +33 Hover/Click
Jan24 230517 18.30 18.30 18.22 18.23 -0.22 5 268 +5 Hover/Click
Feb24 230517 18.12 18.14 18.11 18.12 -0.25 4 244 +1 Hover/Click
Mar24 230517 18.11 18.16 18.10 18.16 -0.22 6 289 +3 Hover/Click
Apr24 230517 18.01 18.09 18.01 18.09 -0.21 0 91 +0 Hover/Click
May24 230517 18.09 18.09 18.05 18.09 -0.21 0 108 +0 Hover/Click
Total Volume and Open Interest 1,167 24,029 +315  
Cocoa(ICE) Weekly Monthly
May23 230515 3160 3160 3160 3160 -66 8 69 -192 Hover/Click
Jul23 230517 2989 3012 2968 3000 +5 21,300 131,348 -2,430 Hover/Click
Sep23 230517 3004 3020 2979 3010 +4 9,025 74,391 -110 Hover/Click
Dec23 230517 2991 3007 2969 2998 +6 4,963 72,644 +632 Hover/Click
Mar24 230517 2950 2960 2927 2953 +5 1,915 38,442 +37 Hover/Click
May24 230517 2909 2929 2902 2925 +3 331 6,941 -145 Hover/Click
Jul24 230517 2887 2900 2887 2900 +2 86 5,165 -15 Hover/Click
Total Volume and Open Interest 37,637 333,498 -2,051  
Coffee "C"(ICE) Weekly Monthly
May23 230517 189.50 189.85 189.50 189.85 -0.50 7 52 +0 Hover/Click
Jul23 230517 186.35 187.75 183.60 186.05 -0.75 23,532 74,256 +830 Hover/Click
Sep23 230517 184.00 185.35 181.25 183.75 -0.70 10,295 51,453 +759 Hover/Click
Dec23 230517 182.45 183.30 179.40 181.90 -0.65 4,629 33,980 -206 Hover/Click
Mar24 230517 181.45 182.90 179.15 181.65 -0.65 2,159 17,075 +20 Hover/Click
May24 230517 181.70 182.60 179.65 181.85 -0.70 327 7,329 -16 Hover/Click
Total Volume and Open Interest 41,394 194,554 +1,474  
Orange Juice(ICE) Weekly Monthly
Jul23 230517 255.10 255.20 250.30 251.95 -3.15 804 7,019 -99 Hover/Click
Sep23 230517 248.05 248.05 245.00 246.55 -3.40 37 775 +16 Hover/Click
Nov23 230517 241.35 241.35 241.35 241.35 -3.40 13 516 +0 Hover/Click
Jan24 230517 235.25 235.25 235.25 235.25 -3.40 0 34 +0 Hover/Click
Mar24 230517 222.65 222.65 222.65 222.65 -3.40 0 1 +0 Hover/Click
May24 230517 211.50 211.50 211.50 211.50 -3.40 0 3 +0 Hover/Click
Total Volume and Open Interest 854 8,348 -83  
Sugar #11(ICE) Weekly Monthly
Jul23 230517 26.14 26.15 25.80 25.91 -0.16 48,365 383,922 +185 Hover/Click
Oct23 230517 25.73 25.81 25.47 25.59 -0.14 21,854 250,067 +842 Hover/Click
Mar24 230517 25.32 25.35 25.04 25.17 -0.12 12,443 150,619 +778 Hover/Click
May24 230517 23.61 23.64 23.37 23.53 -0.05 3,893 53,044 -197 Hover/Click
Jul24 230517 22.57 22.59 22.38 22.56 +0.03 2,726 51,054 +713 Hover/Click
Oct24 230517 21.77 21.77 21.54 21.73 +0.07 2,265 35,138 +228 Hover/Click
Mar25 230517 21.26 21.36 21.14 21.32 +0.09 980 22,090 +436 Hover/Click
May25 230517 19.97 20.21 19.97 20.17 +0.14 312 6,203 +9 Hover/Click
Total Volume and Open Interest 93,186 963,282 +3,182  
London Cocoa(LCE) Weekly Monthly
Jul23 230517 2287 2310 2284 2303 +10 6,637 83,409 -577 Hover/Click
Sep23 230517 2266 2277 2258 2275 +9 5,647 54,226 +787 Hover/Click
Dec23 230517 2216 2222 2210 2221 +5 3,285 58,348 +973 Hover/Click
Mar24 230517 2153 2159 2147 2155 +2 1,864 73,179 -464 Hover/Click
May24 230517 2127 2136 2124 2128 -3 831 16,903 +409 Hover/Click
Jul24 230517 2108 2117 2106 2108 -4 162 8,824 +39 Hover/Click
Sep24 230517 2093 2093 2087 2087 -4 31 4,885 +20 Hover/Click
Total Volume and Open Interest 18,457 304,029 -5,695  
London Sugar(LCE) Weekly Monthly
Aug23 230517 716.80 719.40 704.80 711.70 -3.30 3,105 37,135 +190 Hover/Click
Oct23 230517 705.60 707.40 695.20 700.30 -3.90 2,684 19,839 +689 Hover/Click
Dec23 230517 694.10 695.20 684.70 689.10 -3.60 1,071 11,763 +69 Hover/Click
Mar24 230517 681.60 682.30 674.20 677.40 -3.00 307 7,216 -8 Hover/Click
May24 230517 662.90 663.00 657.50 659.00 -2.30 222 3,917 +69 Hover/Click
Total Volume and Open Interest 7,484 83,292 +998  
Cotton(ICE) Weekly Monthly
Jul23 230517 83.20 87.00 82.84 86.94 +3.56 17,250 85,671 -125 Hover/Click
Oct23 230517 85.28 85.28 84.07 84.75 +1.24 0 22 +0 Hover/Click
Dec23 230517 82.26 83.90 81.91 83.89 +1.39 9,076 72,167 +1,126 Hover/Click
Mar24 230517 81.86 83.61 81.78 83.61 +1.31 1,626 10,401 -70 Hover/Click
May24 230517 81.71 83.10 81.68 83.10 +0.99 530 4,579 +135 Hover/Click
Jul24 230517 81.80 82.48 81.50 82.48 +0.64 310 2,680 +26 Hover/Click
Total Volume and Open Interest 29,222 182,405 +1,273  
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 230517 70.60 73.26 70.04 72.83 +1.97 259,013 168,116 -27,665 Hover/Click
Jul23 230517 70.60 73.30 70.05 72.89 +2.05 159,522 318,992 +12,309 Hover/Click
Aug23 230517 70.45 73.15 69.93 72.77 +2.11 69,545 184,439 +7,263 Hover/Click
Sep23 230517 70.09 72.83 69.63 72.48 +2.15 36,891 151,599 +3,186 Hover/Click
Oct23 230517 69.76 72.41 69.29 72.10 +2.16 22,171 173,644 +916 Hover/Click
Nov23 230517 69.43 72.00 68.98 71.71 +2.15 8,642 64,512 -938 Hover/Click
Dec23 230517 69.05 71.67 68.59 71.33 +2.11 46,622 226,143 +3,159 Hover/Click
Jan24 230517 68.76 71.20 68.29 70.96 +2.09 5,762 34,384 +272 Hover/Click
Feb24 230517 68.45 70.87 68.05 70.61 +2.05 2,561 25,165 -96 Hover/Click
Mar24 230517 68.27 70.57 67.85 70.29 +2.02 5,147 38,225 -879 Hover/Click
Apr24 230517 67.60 69.99 67.60 69.99 +1.99 839 23,363 -253 Hover/Click
May24 230517 69.80 69.80 69.64 69.72 +1.96 653 17,071 +2 Hover/Click
Jun24 230517 67.25 69.77 67.03 69.45 +1.90 12,691 102,275 -297 Hover/Click
Jul24 230517 68.06 69.29 68.06 69.15 +1.85 447 14,273 -4 Hover/Click
Aug24 230517 67.00 68.87 67.00 68.87 +1.83 107 11,449 +26 Hover/Click
Sep24 230517 67.39 68.71 66.59 68.61 +1.80 821 34,995 +246 Hover/Click
Total Volume and Open Interest 657,563 1,864,275 -4,129  
e-miNY Crude Oil(NYM)
Jun23 230517 70.600 73.250 70.050 72.825 +1.975 11,680 3,653 +146  
Jul23 230517 70.575 73.275 70.075 72.900 +2.050 1,269 1,244 +68  
Aug23 230517 70.275 73.125 69.950 72.775 +2.125 112 932 +83  
Sep23 230517 70.400 72.800 69.650 72.475 +2.150 40 86 +8  
Oct23 230517 69.750 72.400 69.750 72.100 +2.150 6 17 -1  
Nov23 230517 69.775 72.000 69.150 71.700 +2.150 14 16 +2  
Dec23 230517 68.775 71.650 68.625 71.325 +2.100 41 435 +9  
Jan24 230517 70.200 70.950 70.200 70.950 +2.075 1 14 -1  
Feb24 230517 69.200 70.600 69.200 70.600 +2.050 1 17 +1  
Mar24 230517 70.300 70.300 70.300 70.300 +2.025 2 8 +0  
Total Volume and Open Interest 13,167 6,512 +314  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230517 236.03 243.11 234.28 242.26 +5.87 48,218 55,040 -4,014 Hover/Click
Jul23 230517 234.40 241.43 232.67 240.75 +6.08 38,989 65,101 +3,228 Hover/Click
Aug23 230517 234.25 241.20 232.54 240.59 +6.06 17,422 21,396 +527 Hover/Click
Sep23 230517 233.95 241.52 233.17 240.96 +5.93 12,468 29,814 -489 Hover/Click
Oct23 230517 234.38 241.80 233.56 241.20 +5.78 5,502 23,371 +472 Hover/Click
Nov23 230517 234.70 241.59 233.57 241.01 +5.61 3,798 16,960 +169 Hover/Click
Dec23 230517 234.30 241.10 233.28 240.51 +5.49 12,110 34,982 -586 Hover/Click
Jan24 230517 234.20 240.93 233.25 240.33 +5.30 1,634 10,654 +252 Hover/Click
Feb24 230517 236.55 240.44 232.92 239.81 +5.13 1,021 4,081 +32 Hover/Click
Mar24 230517 236.43 239.39 231.96 238.66 +4.98 1,434 6,485 -72 Hover/Click
Apr24 230517 233.80 236.76 233.80 236.76 +4.80 635 3,404 -68 Hover/Click
May24 230517 230.45 236.18 230.45 235.56 +4.61 438 2,164 +35 Hover/Click
Jun24 230517 229.66 235.43 229.14 234.69 +4.50 1,678 11,619 +18 Hover/Click
Jul24 230517 230.94 234.28 230.94 234.28 +4.34 162 973 +73 Hover/Click
Total Volume and Open Interest 146,875 300,423 -256  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230517 248.49 257.71 246.49 256.92 +9.01 53,504 66,453 -3,576 Hover/Click
Jul23 230517 243.18 252.08 241.41 251.39 +8.45 56,333 81,094 +3,288 Hover/Click
Aug23 230517 238.15 246.55 236.33 245.97 +8.04 25,472 32,272 -779 Hover/Click
Sep23 230517 232.53 240.70 230.93 240.18 +7.65 15,500 34,707 +380 Hover/Click
Oct23 230517 214.37 222.47 213.29 221.87 +7.21 7,039 27,258 -71 Hover/Click
Nov23 230517 208.18 216.54 207.89 216.04 +6.92 3,641 17,604 -418 Hover/Click
Dec23 230517 206.43 212.81 204.49 212.29 +6.61 4,829 23,227 +87 Hover/Click
Jan24 230517 205.05 211.24 204.99 210.94 +6.43 1,577 13,596 +325 Hover/Click
Feb24 230517 206.88 211.25 206.88 210.83 +6.26 757 2,148 +123 Hover/Click
Mar24 230517 208.65 211.70 207.71 211.70 +6.17 440 2,173 +77 Hover/Click
Total Volume and Open Interest 169,767 306,441 -482  
e-miNY RBOB Gasoline(NYM)
Jun23 230517 256.92 256.92 256.92 256.92 +9.01 0 2 +0  
Jul23 230517 251.39 251.39 251.39 251.39 +8.45 0 2 +0  
Aug23 230517 245.97 245.97 245.97 245.97 +8.04        
Sep23 230517 240.18 240.18 240.18 240.18 +7.65        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230517 2.362 2.435 2.322 2.365 -0.011 142,753 113,684 -16,315 Hover/Click
Jul23 230517 2.524 2.586 2.471 2.509 -0.025 111,079 343,014 +3,724 Hover/Click
Aug23 230517 2.599 2.662 2.545 2.584 -0.025 31,858 100,675 +1,511 Hover/Click
Sep23 230517 2.591 2.649 2.534 2.574 -0.024 23,472 159,800 +1,847 Hover/Click
Oct23 230517 2.690 2.744 2.633 2.670 -0.026 29,659 111,062 -639 Hover/Click
Nov23 230517 3.126 3.181 3.083 3.100 -0.033 14,840 61,051 +759 Hover/Click
Dec23 230517 3.621 3.679 3.574 3.585 -0.042 11,264 42,996 +39 Hover/Click
Jan24 230517 3.889 3.950 3.842 3.856 -0.041 22,572 77,434 -90 Hover/Click
Feb24 230517 3.816 3.865 3.753 3.766 -0.048 7,691 30,867 +383 Hover/Click
Mar24 230517 3.499 3.541 3.448 3.458 -0.039 11,186 51,492 +1,255 Hover/Click
Apr24 230517 3.158 3.204 3.124 3.135 -0.017 14,275 50,488 -265 Hover/Click
May24 230517 3.146 3.185 3.111 3.123 -0.013 5,647 22,009 -335 Hover/Click
Jun24 230517 3.283 3.313 3.237 3.252 -0.014 3,106 10,139 +274 Hover/Click
Jul24 230517 3.394 3.420 3.355 3.369 -0.016 1,861 7,885 +289 Hover/Click
Aug24 230517 3.430 3.452 3.392 3.408 -0.016 1,742 9,455 +171 Hover/Click
Sep24 230517 3.392 3.427 3.354 3.372 -0.016 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 230517 74.67 77.31 74.10 76.96 +2.05 240,518 389,342 -1,493 Hover/Click
Aug23 230517 74.51 77.13 73.95 76.81 +2.09 161,690 348,376 +3,124 Hover/Click
Sep23 230517 74.14 76.83 73.69 76.51 +2.11 86,573 286,850 +4,779 Hover/Click
Oct23 230517 73.78 76.46 73.36 76.15 +2.12 46,277 146,786 +3,439 Hover/Click
Nov23 230517 73.46 76.11 73.06 75.81 +2.12 30,920 114,067 -1,743 Hover/Click
Dec23 230517 73.11 75.77 72.75 75.46 +2.11 76,746 274,670 -128 Hover/Click
Jan24 230517 72.78 75.40 72.47 75.11 +2.08 10,847 56,114 -49 Hover/Click
Feb24 230517 72.50 75.08 72.21 74.80 +2.06 6,448 60,251 +503 Hover/Click
Mar24 230517 72.37 74.78 71.97 74.53 +2.02 9,387 57,571 +31 Hover/Click
Apr24 230517 72.14 74.47 71.75 74.26 +1.99 1,860 20,612 +115 Hover/Click
May24 230517 71.94 74.25 71.61 74.02 +1.96 1,673 19,577 +310 Hover/Click
Jun24 230517 71.59 74.09 71.40 73.82 +1.93 18,302 84,642 +400 Hover/Click
Jul24 230517 73.58 73.58 73.58 73.58 +1.89 1,257 16,273 +245 Hover/Click
Aug24 230517 73.36 73.36 73.36 73.36 +1.86 467 12,232 +0 Hover/Click
Total Volume and Open Interest 719,156 2,217,291 +10,037  
Gas Oil(ICE) Weekly Monthly
Jun23 230517 679.25 705.00 676.00 694.00 +14.00 75,827 136,750 +3,398 Hover/Click
Jul23 230517 675.50 699.75 672.25 689.00 +12.50 56,346 96,621 +3,839 Hover/Click
Aug23 230517 675.25 698.50 672.25 687.75 +11.25 23,364 52,021 +1,763 Hover/Click
Sep23 230517 675.50 699.25 673.50 688.75 +11.00 17,429 47,465 -924 Hover/Click
Oct23 230517 677.75 700.75 674.75 690.50 +11.00 8,921 46,349 +591 Hover/Click
Nov23 230517 675.00 697.75 673.00 688.00 +10.75 4,606 31,910 -58 Hover/Click
Dec23 230517 671.25 693.50 668.75 683.50 +10.50 20,744 84,860 -388 Hover/Click
Jan24 230517 668.00 692.00 668.00 682.50 +10.25 1,851 19,331 +236 Hover/Click
Feb24 230517 670.00 689.75 667.75 681.50 +10.25 2,099 12,015 +659 Hover/Click
Mar24 230517 668.25 687.75 665.25 679.75 +10.00 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 230517 70.62 73.23 70.06 72.83 +1.97 30,295 53,875 -5,932 Hover/Click
Jul23 230517 70.62 73.29 70.07 72.89 +2.05 43,061 80,763 +6,924 Hover/Click
Aug23 230517 70.39 73.10 69.95 72.77 +2.11 31,276 50,323 +5,839 Hover/Click
Sep23 230517 70.09 72.78 69.70 72.48 +2.15 18,643 50,619 +2,293 Hover/Click
Oct23 230517 69.52 72.19 69.40 72.10 +2.16 7,633 21,947 +1,057 Hover/Click
Nov23 230517 70.10 71.71 70.03 71.71 +2.15 2,506 10,125 -270 Hover/Click
Dec23 230517 68.98 71.34 68.78 71.33 +2.11 8,384 80,164 -100 Hover/Click
Jan24 230517 70.78 70.96 70.75 70.96 +2.09 222 8,551 -19 Hover/Click
Feb24 230517 69.45 70.61 69.00 70.61 +2.05 57 5,884 +27 Hover/Click
Mar24 230517 69.80 70.29 69.80 70.29 +2.02 830 7,898 -125 Hover/Click
Apr24 230517 69.99 69.99 69.99 69.99 +1.99 39 3,423 -1 Hover/Click
May24 230517 69.72 69.72 69.72 69.72 +1.96 19 2,206 +17 Hover/Click
Jun24 230517 68.29 69.45 68.29 69.45 +1.90 2,596 24,889 +204 Hover/Click
Jul24 230517 69.15 69.15 69.15 69.15 +1.85 2 2,585 +2 Hover/Click
Aug24 230517 68.87 68.87 68.87 68.87 +1.83 2 1,466 +2 Hover/Click
Sep24 230517 68.61 68.61 68.61 68.61 +1.80 81 4,462 +51 Hover/Click
Total Volume and Open Interest 147,843 480,268 +10,147  
US Dollar Index(ICE) Weekly Monthly
Jun23 230517 102.440 102.960 102.375 102.725 +0.320 12,266 30,166 -455 Hover/Click
Sep23 230517 102.090 102.565 102.060 102.375 +0.315 125 1,167 +47 Hover/Click
Dec23 230517 101.885 102.170 101.885 102.170 +0.305 14 22 +13 Hover/Click
Total Volume and Open Interest 12,405 31,355 -395  
Australian Dollar(CME) Weekly Monthly
Jun23 230517 66.64 66.82 66.37 66.68 +0.01 72,281 165,798 -2,287 Hover/Click
Sep23 230517 66.83 67.02 66.59 66.89 +0.01 43 765 +4 Hover/Click
Dec23 230517 66.76 67.16 66.76 67.06 +0.01 0 97 +0 Hover/Click
Total Volume and Open Interest 72,334 166,997 -2,798  
British Pound(CME) Weekly Monthly
Jun23 230517 124.94 125.19 124.30 124.92 -0.03 69,471 233,583 +446 Hover/Click
Sep23 230517 125.07 125.36 124.49 125.10 -0.01 112 2,954 -5 Hover/Click
Dec23 230517 125.17 125.40 124.55 125.17 -0.01 1 8,801 +0 Hover/Click
Total Volume and Open Interest 69,637 245,858 -66  
Canadian Dollar(CME) Weekly Monthly
Jun23 230517 74.25 74.47 73.93 74.39 +0.09 70,479 156,124 -195 Hover/Click
Sep23 230517 74.36 74.60 74.06 74.52 +0.09 99 2,952 +3 Hover/Click
Dec23 230517 74.43 74.64 74.14 74.58 +0.08 0 1,354 +0 Hover/Click
Mar24 230517 74.62 74.68 74.19 74.62 +0.08 0 125 +0 Hover/Click
Total Volume and Open Interest 70,599 160,947 -191  
Japanese Yen(CME) Weekly Monthly
Jun23 230517 73.70 73.73 72.97 73.03 -0.70 117,556 190,907 +1,673 Hover/Click
Sep23 230517 74.69 74.77 74.01 74.07 -0.70 308 2,367 +62 Hover/Click
Dec23 230517 75.09 75.09 75.07 75.09 -0.73 13 210 +0 Hover/Click
Total Volume and Open Interest 117,891 195,884 +1,021  
Swiss Franc(CME) Weekly Monthly
Jun23 230517 111.96 112.12 111.17 111.65 -0.39 17,042 43,325 -195 Hover/Click
Sep23 230517 113.09 113.22 112.28 112.76 -0.39 33 629 +0 Hover/Click
Dec23 230517 113.81 113.81 113.32 113.81 -0.38 0 146 +0 Hover/Click
Total Volume and Open Interest 17,075 44,108 -195  
EuroFX(CME) Weekly Monthly
Jun23 230517 108.84 108.94 108.31 108.58 -0.31 153,258 770,078 -3,915 Hover/Click
Sep23 230517 109.34 109.44 108.83 109.10 -0.30 530 13,275 +82 Hover/Click
Dec23 230517 109.52 109.82 109.25 109.51 -0.30 243 3,729 +133 Hover/Click
Total Volume and Open Interest 155,004 790,726 -3,747  
Mexican Peso(CME) Weekly Monthly
Jun23 230517 567.50 568.13 561.25 565.38 -3.25 45,639 256,130 -2,508 Hover/Click
Sep23 230517 553.63 555.25 551.38 555.25 -3.00 14 754 +6 Hover/Click
Total Volume and Open Interest 45,653 256,898 -2,509  
Brazilian Real(CME) Weekly Monthly
Jun23 230517 202.90 202.90 200.65 202.10 unch 5,610 48,828 +132 Hover/Click
Jul23 230517 200.55 201.40 199.55 201.00 -0.05 21 169 +6  
Aug23 230517 199.95 199.95 199.95 199.95 +0.05        
Sep23 230517 198.80 198.80 198.80 198.80 +0.05 0 2 +0 Hover/Click
Total Volume and Open Interest 5,631 48,999 +138  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230517 129~070 129~210 128~220 128~250 -0~110 264,149 1,203,962 +9,945 Hover/Click
Sep23 230517 129~150 129~270 128~290 128~310 -0~110 4,284 21,902 +2,049 Hover/Click
Dec23 230517 129~040 129~230 129~040 129~040 -0~110 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 230517 114~295 115~030 114~155 114~185 -0~110 1,116,051 4,564,632 +12,818 Hover/Click
Sep23 230517 115~250 115~295 115~105 115~130 -0~110 36,202 115,705 +12,827 Hover/Click
Dec23 230517 115~265 115~265 115~265 115~265 -0~110 0 1 +0 Hover/Click
Total Volume and Open Interest 1,152,253 4,680,338 +25,645  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230517 109~230 109~264 109~120 109~136 -0~104 803,481 4,921,307 -15,641 Hover/Click
Sep23 230517 110~110 110~144 110~000 110~016 -0~104 37,412 162,626 +14,628 Hover/Click
Dec23 230517 110~176 110~176 110~176 110~176 -0~104       Hover/Click
Total Volume and Open Interest 840,893 5,083,933 -1,013  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230517 103~004 103~016 102~261 102~272 -0~053 416,496 3,055,483 +28,713 Hover/Click
Sep23 230517 103~222 103~236 103~156 103~166 -0~060 10,239 41,877 +2,127 Hover/Click
Dec23 230517 104~026 104~026 104~026 104~026 -0~060       Hover/Click
Total Volume and Open Interest 426,735 3,097,360 +30,840  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230517 95.300 95.310 95.290 95.295 +0.005 28,296 182,249 -450  
Sep23 230517 95.155 95.175 95.135 95.145 unch 27,436 149,466 +1,960  
Dec23 230517 95.255 95.280 95.210 95.225 -0.020 22,920 133,681 +3,567  
Mar24 230517 95.465 95.500 95.410 95.430 -0.040 14,566 108,379 +1,066  
Jun24 230517 95.725 95.755 95.645 95.670 -0.060 12,830 109,131 +323  
Sep24 230517 95.935 95.955 95.850 95.870 -0.070 14,429 90,671 -295  
Dec24 230517 96.070 96.085 95.980 96.005 -0.070 14,376 119,058 +885  
Mar25 230517 96.140 96.155 96.060 96.080 -0.070 10,995 68,789 +835  
Jun25 230517 96.190 96.210 96.115 96.140 -0.055 6,055 44,449 +895  
Sep25 230517 96.240 96.255 96.165 96.190 -0.050 6,566 37,161 +91  
Dec25 230517 96.280 96.295 96.215 96.235 -0.040 3,758 42,152 -435  
Mar26 230517 96.315 96.330 96.255 96.275 -0.030 4,149 42,492 -355  
Jun26 230517 96.340 96.355 96.285 96.305 -0.020 2,317 14,559 -354  
Sep26 230517 96.355 96.385 96.310 96.330 -0.020 2,531 15,906 -10  
Dec26 230517 96.395 96.415 96.340 96.360 -0.020 1,892 17,573 -41  
Mar27 230517 96.425 96.450 96.375 96.390 -0.020 1,597 22,070 -252  
Jun27 230517 96.425 96.460 96.395 96.410 -0.015 521 7,758 -88  
Sep27 230517 96.445 96.475 96.415 96.425 -0.015 186 2,722 -36  
Total Volume and Open Interest 176,114 1,363,060 +7,249  
Ultra T-Bond(CBOT)
Jun23 230517 137~00 137~23 136~14 136~19 -0~10 167,814 1,465,193 -449  
Sep23 230517 137~18 138~05 136~30 137~02 -0~10 1,507 13,523 +989  
Dec23 230517 137~02 137~02 137~02 137~02 -0~10        
Total Volume and Open Interest 169,321 1,478,716 +540  
Ultra 10-Yr T-Note(CBOT)
Jun23 230517 120~150 120~240 120~005 120~035 -0~100 262,577 1,690,553 -6,374  
Sep23 230517 121~165 121~245 121~015 121~045 -0~095 16,561 28,293 +10,159  
Dec23 230517 120~295 120~295 120~295 120~295 -0~095        
Total Volume and Open Interest 279,138 1,718,846 +3,785  
30 Day Federal Funds(CBOT)
May23 230517 94.948 94.948 94.942 94.945 unch 4,456 406,807 +242  
Jun23 230517 94.910 94.910 94.890 94.895 -0.010 34,366 203,906 -2,438  
Jul23 230517 94.905 94.910 94.870 94.875 -0.020 64,070 263,651 -1,389  
Aug23 230517 94.960 94.970 94.910 94.920 -0.035 57,462 253,370 +1,030  
Sep23 230517 95.000 95.010 94.955 94.960 -0.035 16,357 43,475 +5,485  
Oct23 230517 95.080 95.095 95.025 95.035 -0.040 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 230517 148.95 149.15 148.72 149.05 +0.12 591 17,813 -101 Hover/Click
Sep23 230517 148.25 148.26 148.25 148.26 +0.12 0 50 +0 Hover/Click
Dec23 230517 148.16 148.16 148.16 148.16 +0.12       Hover/Click
Total Volume and Open Interest 591 17,863 -101  
Euro-Buxl(EUREX)
Jun23 230517 136.34 137.48 136.24 137.12 +1.08 57,448 214,167 -916  
Sep23 230517 136.12 136.96 136.12 136.72 +1.00 19 134 +12  
Dec23 230517 136.16 136.16 136.16 136.16 +1.08 0 2 +0  
Total Volume and Open Interest 57,467 214,303 -904  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230517 135.39 135.88 135.19 135.47 +0.17 565,782 1,197,099 +6,117 Hover/Click
Sep23 230517 134.65 135.06 134.60 134.74 +0.18 3,383 5,930 +2,207 Hover/Click
Dec23 230517 134.27 134.27 134.27 134.27 +0.17 0 10 +0 Hover/Click
Total Volume and Open Interest 569,165 1,203,039 +8,324  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230517 118.04 118.24 117.75 117.94 -0.09 447,215 1,357,093 +306 Hover/Click
Sep23 230517 117.43 117.43 117.24 117.24 -0.08 2,922 7,388 +2,889 Hover/Click
Dec23 230517 119.01 119.01 119.01 119.01 -0.09       Hover/Click
Total Volume and Open Interest 450,137 1,364,481 +3,195  
Euro-Schatz(EUREX)
Jun23 230517 105.75 105.78 105.57 105.64 -0.09 317,244 1,714,881 -11,466  
Sep23 230517 105.93 105.97 105.82 105.87 -0.08 3,588 8,652 +3,528  
Dec23 230517 105.64 105.64 105.64 105.64 -0.09        
Total Volume and Open Interest 320,832 1,723,533 -7,938  
3-Mth Euribor(EUREX)
Jun23 230517 96.435 96.435 96.435 96.435 unch 0 70 +0  
Sep23 230517 96.210 96.210 96.210 96.210 -0.020 0 69 +0  
Dec23 230517 96.310 96.310 96.310 96.310 -0.040 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230517 100~20 100~28 100~04 100~12 -0~02 157,940 499,346 +3,168 Hover/Click
Sep23 230517 100~05 100~08 100~03 100~08 -0~02 0 45 +0 Hover/Click
Total Volume and Open Interest 157,940 499,391 +3,168  
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 230517 96.430 96.440 96.420 96.430 -0.005 80,946 526,466 -4,236  
Sep23 230517 96.230 96.240 96.190 96.210 -0.015 103,134 609,655 +3,395  
Dec23 230517 96.345 96.360 96.280 96.305 -0.040 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 230517 96.05 96.06 96.01 96.05 unch 25,732 196,799 +1,234  
Sep23 230517 96.04 96.04 95.98 96.02 -0.02 25,667 138,141 -1,786  
Dec23 230517 96.12 96.14 96.05 96.10 -0.02 12,065 162,359 -866  
Mar24 230517 96.30 96.31 96.20 96.25 -0.04 6,420 115,071 -470  
Jun24 230517 96.45 96.47 96.37 96.40 -0.05 7,541 101,286 +21  
Sep24 230517 96.60 96.60 96.51 96.55 -0.04 4,776 78,656 -1,713  
Dec24 230517 96.71 96.71 96.63 96.66 -0.04 2,963 50,944 +420  
Mar25 230517 96.80 96.80 96.72 96.76 -0.02 1,167 36,624 -26  
Jun25 230517 96.82 96.82 96.78 96.82 -0.02 14 1,754 -22  
Sep25 230517 96.86 96.86 96.86 96.86 -0.02 24 504 +18  
Total Volume and Open Interest 86,449 882,563 -3,155  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230517 96.60 96.60 96.51 96.57 -0.02 110,169 1,114,128 -2,005  
Sep23 230517 96.58 96.58 96.58 96.58 -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 230517 96.91 96.92 96.84 96.88 -0.03 90,635 763,560 -1,326  
Sep23 230517 96.93 96.93 96.93 96.93 -0.04 200 550 +100  
Total Volume and Open Interest 90,835 764,110 -1,226  
Gold(CMX) Weekly Monthly
Jun23 230517 1993.0 1997.0 1978.1 1984.9 -8.1 163,251 247,068 -7,679 Hover/Click
Aug23 230517 2012.1 2015.9 1997.1 2003.7 -8.5 41,703 233,208 +21,357 Hover/Click
Oct23 230517 2031.3 2034.6 2016.7 2022.9 -8.5 671 11,083 -68 Hover/Click
Dec23 230517 2049.5 2052.9 2035.0 2041.4 -8.2 2,207 33,487 +438 Hover/Click
Feb24 230517 2070.5 2070.5 2053.6 2058.9 -8.2 601 5,608 +171 Hover/Click
Apr24 230517 2074.6 2075.3 2074.6 2075.3 -8.0 87 1,687 +31 Hover/Click
Jun24 230517 2091.9 2091.9 2089.5 2090.2 -8.1 30 930 -27 Hover/Click
Aug24 230517 2104.1 2104.1 2104.1 2104.1 -8.1 4 95 +0 Hover/Click
Oct24 230517 2116.2 2116.2 2116.2 2116.2 -8.3 0 33 +0 Hover/Click
Dec24 230517 2138.0 2140.7 2128.1 2128.1 -8.3 0 657 +0 Hover/Click
Feb25 230517 2143.4 2143.4 2143.4 2143.4 -8.3       Hover/Click
Total Volume and Open Interest 208,903 536,021 +14,416  
Silver(CMX) Weekly Monthly
May23 230517 2358.0 2381.5 2358.0 2375.2 +1.5 96 439 +1 Hover/Click
Jul23 230517 2391.5 2406.0 2371.5 2389.7 +0.4 42,503 116,842 -2,246 Hover/Click
Sep23 230517 2411.5 2426.5 2392.0 2410.6 +0.5 1,851 13,661 +255 Hover/Click
Dec23 230517 2447.5 2457.0 2427.5 2441.2 -0.8 807 6,913 +67 Hover/Click
Mar24 230517 2472.5 2479.5 2461.0 2473.0 -0.2 229 1,728 +87 Hover/Click
May24 230517 2491.5 2492.1 2491.5 2492.1 -0.1 13 315 -6 Hover/Click
Jul24 230517 2509.6 2509.6 2509.6 2509.6 -0.1 0 11 +0 Hover/Click
Total Volume and Open Interest 45,672 141,131 -1,803  
Platinum(NYMEX) Weekly Monthly
Jul23 230517 1067.7 1086.1 1067.4 1082.6 +15.7 15,382 67,820 -961 Hover/Click
Oct23 230517 1074.6 1089.7 1072.4 1086.4 +15.9 690 5,802 +168 Hover/Click
Jan24 230517 1081.2 1091.8 1081.2 1089.4 +15.5 88 481 +44 Hover/Click
Apr24 230517 1089.3 1092.6 1089.3 1092.6 +15.4 0 38 +0 Hover/Click
Total Volume and Open Interest 16,160 74,149 -749  
Palladium(NYMEX) Weekly Monthly
Jun23 230517 1493.50 1505.00 1475.50 1484.90 -14.70 1,894 7,838 -76 Hover/Click
Sep23 230517 1509.00 1512.50 1483.50 1493.40 -15.30 626 4,884 +69 Hover/Click
Dec23 230517 1508.00 1508.00 1499.00 1506.90 -14.40 0 69 +0 Hover/Click
Total Volume and Open Interest 2,520 12,800 -7  
Copper(CMX) Weekly Monthly
May23 230517 364.60 374.90 364.60 374.30 +8.85 476 1,665 -115 Hover/Click
Jul23 230517 366.20 377.40 365.25 375.45 +8.75 59,891 129,141 -2,333 Hover/Click
Sep23 230517 367.30 378.40 366.65 376.65 +8.65 6,868 33,256 -443 Hover/Click
Dec23 230517 368.70 379.60 368.10 378.00 +8.65 3,417 26,186 -865 Hover/Click
Mar24 230517 371.65 379.75 369.90 379.10 +8.65 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 230517 33094 33540 33062 33478 +418 130,107 94,434 -1,405 Hover/Click
Sep23 230517 33360 33800 33327 33748 +423 454 1,000 +31 Hover/Click
Dec23 230517 33908 33952 33908 33908 +413 2 28 +1 Hover/Click
Mar24 230517 34063 34063 34063 34063 +405 0 1 +0 Hover/Click
Total Volume and Open Interest 130,563 95,463 -1,373  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230517 4126.00 4179.00 4122.00 4171.50 +48.50 1,179,165 2,281,331 +12,624 Hover/Click
Sep23 230517 4165.00 4217.50 4160.75 4210.25 +49.00 2,674 28,607 +437 Hover/Click
Dec23 230517 4202.50 4255.00 4198.50 4248.00 +50.25 440 4,442 +122 Hover/Click
Mar24 230517 4272.00 4283.00 4272.00 4283.00 +50.00 0 530 +0 Hover/Click
Total Volume and Open Interest 1,182,279 2,317,662 +13,183  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230517 0.00 0.00 0.00 0.00 unch 495,940 263,166 +8,098 Hover/Click
Sep23 230517 0.00 0.00 0.00 0.00 unch 1,147 4,191 +82 Hover/Click
Dec23 230517 0.00 0.00 0.00 0.00 unch 14 230 +4 Hover/Click
Total Volume and Open Interest 497,101 267,708 +8,184  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230517 2427.00 2469.50 2420.80 2464.60 +42.30 8,111 37,607 -160 Hover/Click
Sep23 230517 2481.60 2481.60 2481.60 2481.60 +40.30       Hover/Click
Dec23 230517 2500.00 2500.00 2500.00 2500.00 +40.60       Hover/Click
Total Volume and Open Interest 8,111 37,607 -160  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 62,219 55,056 -11,072  
Jun23 230517 20.50 20.65 19.85 19.98 -0.66 76,998 201,924 +10,995  
Jul23 230517 22.20 22.27 21.55 21.74 -0.51 33,080 54,116 +5,662  
Aug23 230517 22.95 23.02 22.40 22.54 -0.49 13,921 33,157 +2,845  
Total Volume and Open Interest 201,118 402,976 +11,048  
S & P 600(CME)
Jun23 230517 1145.90 1145.90 1145.90 1145.90 +26.00        
Sep23 230517 1154.50 1154.50 1154.50 1154.50 +26.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230517 1744.90 1784.00 1739.70 1781.00 +40.10 157,109 547,845 -5,099 Hover/Click
Sep23 230517 1762.80 1799.10 1755.90 1797.00 +40.90 458 3,499 +275 Hover/Click
Dec23 230517 1795.30 1811.10 1772.40 1811.10 +37.80 6 93 +0 Hover/Click
Total Volume and Open Interest 157,573 551,437 -4,824  
Nikkei 225(CME)
Jun23 230517 29905 30560 29875 30545 +660 4,377 13,495 +523  
Sep23 230517 30060 30540 30060 30525 +660 43 39 +3  
Total Volume and Open Interest 4,420 13,534 +526  
Nikkei 225(SGX) Weekly Monthly
Jun23 230517 29830 30140 29800 30055 +220 41,981 122,356 +1,431  
Sep23 230517 29850 30075 29850 29995 +215 79 435 +62  
Dec23 230517 29775 29775 29775 29775 +215 0 6,148 +0  
Total Volume and Open Interest 42,060 137,682 +1,493  
Nikkei 225 Mini(JPX)
Jun23 230517 29850 30140 29820 30060 +220 750,137 529,821 +16,717  
Sep23 230517 29785 30075 29760 30000 +230 45,963 36,758 +1,814  
Dec23 230517 29550 29840 29540 29760 +220 2,487 5,524 +127  
Total Volume and Open Interest 810,020 585,224 +18,617  
Nikkei 225(JPX)
Jun23 230517 29850 30140 29830 30060 +220 55,503 225,295 -795  
Sep23 230517 29810 30070 29770 30000 +230 1,436 17,605 +35  
Dec23 230517 29600 29830 29600 29760 +220 78 29,954 +6  
Total Volume and Open Interest 57,086 312,019 -672  
Nikkei 225(CME) Yen
Jun23 230517 29895 30540 29865 30530 +660 24,873 51,378 +1,670  
Sep23 230517 30140 30470 30140 30470 +670 18 53 -17  
Dec23 230517 30260 30260 30260 30260 +670        
Total Volume and Open Interest 24,891 51,431 +1,653  
Nikkei 225(CME) e-Mini Yen
Jun23 230517 30530 30530 30530 30530 +660        
Sep23 230517 30470 30470 30470 30470 +670        
Dec23 230517 30260 30260 30260 30260 +670        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230517 7389.5 7445.5 7356.0 7402.0 -3.5 105,968 230,929 -8,566  
Jun23 230517 7343.5 7398.0 7309.5 7355.5 -3.5 65,128 18,006 +5,101  
Jul23 230517 7362.0 7366.0 7362.0 7366.0 -3.5        
Sep23 230517 7406.5 7406.5 7406.5 7406.5 -3.5        
Dec23 230517 7453.0 7453.0 7453.0 7453.0 -3.5        
Mar24 230517 7508.0 7508.0 7508.0 7508.0 -3.5        
Total Volume and Open Interest 171,096 248,936 -3,465  
Hang Seng Index(HKFE) Weekly Monthly
May23 230517 19919 19953 19454 19489 -423 143,860 112,331 +2,541  
Jun23 230517 19851 19892 19399 19427 -424 3,873 15,600 +2,356  
Jul23 230517 19314 19314 19314 19314 -419 0 2 +0  
Total Volume and Open Interest 148,062 139,314 +4,911  
DAX(EUREX) Weekly Monthly
Jun23 230517 15939.0 16075.0 15903.0 15989.0 +31.0 43,910 77,182 -721  
Sep23 230517 16105.0 16202.0 16085.0 16123.0 +30.0 2 188 +0  
Dec23 230517 16316.0 16316.0 16268.0 16268.0 +34.0 0 22 +0  
Total Volume and Open Interest 43,912 77,392 -721  
Mini-DAX(EUREX)
Jun23 230517 15944.0 16075.0 15903.0 15989.0 +31.0 32,555 13,798 -6  
Sep23 230517 16093.0 16193.0 16093.0 16123.0 +30.0 10 100 +0  
Dec23 230517 16268.0 16268.0 16268.0 16268.0 +34.0 0 1 +0  
Total Volume and Open Interest 32,565 13,899 -6  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230517 4303 4344 4288 4316 +3 495,613 3,507,408 -44,642  
Sep23 230517 4329 4369 4320 4342 +3 2,080 64,098 +1,713  
Dec23 230517 4360 4368 4360 4368 +4 14 60,142 +7  
Total Volume and Open Interest 497,707 3,634,254 -42,922  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230517 11499 11508 11437 11452 -69 17,004 129,420 -3,521  
Sep23 230517 11525 11531 11494 11494 -68 3 1,287 -143  
Dec23 230517 11527 11527 11527 11527 -69 0 705 +0  
Total Volume and Open Interest 17,007 131,412 -3,664  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230517 7737.00 7762.50 7713.00 7721.00 -32.00 63,125 602,643 +1,168  
Sep23 230517 7733.00 7771.00 7731.50 7731.50 -32.50 3 2,606 +1  
Dec23 230517 7785.00 7785.00 7785.00 7785.00 -32.50 0 94 +0  
Total Volume and Open Interest 63,128 605,343 +1,169  
SPI 200(SFE) Weekly Monthly
Jun23 230517 7252.0 7274.0 7178.0 7220.0 -34.0 41,833 244,125 +1,330  
Sep23 230517 7207.0 7207.0 7167.0 7177.0 -34.0 0 12 +0  
Dec23 230517 7158.0 7158.0 7158.0 7158.0 -34.0 0 450 +0  
Total Volume and Open Interest 41,848 245,506 +1,335  
FTSE MIB(ISE)
Jun23 230517 26900.00 27160.00 26700.00 26963.00 -20.00 12,075 103,501 -307  
Sep23 230517 27195.00 27210.00 26840.00 27043.00 -22.00 14 614 +10  
Dec23 230517 27078.00 27078.00 27078.00 27078.00 -24.00 0 4 +0  
Total Volume and Open Interest 12,089 104,119 -297  
KOSPI 200(KFE)
Jun23 230517 325.45 327.95 325.10 326.50 +0.95 197,971 316,448 +1,615  
Sep23 230517 326.85 329.30 326.60 328.00 +0.90 405 26,922 -23  
Dec23 230517 329.15 329.15 329.15 329.15 -0.85 4 26,841 +599  
Total Volume and Open Interest 198,382 398,623 +2,412  
GSCI(CME) Weekly Monthly
Jun23 230517 549.05 550.25 541.65 549.05 +6.35 32 539 +4  
Jul23 230517 546.55 546.55 546.55 546.55 +6.35        
Aug23 230517 544.05 544.05 544.05 544.05 +1.35        
Total Volume and Open Interest 32 539 -113  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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! https://www.mrci.com/products/energy