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 -27.00 149,242 274,632 -2,814 Hover/Click
Aug23 230517 1298.50 1300.25 1271.25 1274.75 -23.50 13,869 34,099 -472 Hover/Click
Sep23 230517 1224.25 1227.00 1203.75 1206.00 -19.50 13,283 29,581 +725 Hover/Click
Nov23 230517 1207.50 1208.50 1184.00 1187.50 -19.50 61,046 210,859 +2,189 Hover/Click
Jan24 230517 1217.50 1218.75 1194.25 1198.00 -19.25 6,210 31,570 +924 Hover/Click
Mar24 230517 1221.00 1222.50 1197.50 1201.75 -19.50 5,832 30,713 +403 Hover/Click
May24 230517 1226.00 1228.25 1203.75 1207.50 -19.50 1,630 14,136 +217 Hover/Click
Jul24 230517 1227.00 1233.00 1209.00 1212.75 -19.50 1,351 7,299 +307 Hover/Click
Aug24 230517 1202.75 1202.75 1202.75 1202.75 -19.00 91 270 +49 Hover/Click
Sep24 230517 1188.00 1188.00 1177.25 1177.25 -18.50 106 493 +54 Hover/Click
Nov24 230517 1178.50 1182.25 1162.00 1165.00 -19.75 612 7,335 +80 Hover/Click
Jan25 230517 1166.50 1166.50 1166.50 1166.50 -19.75 7 63 +4 Hover/Click
Mar25 230517 1161.50 1161.50 1161.50 1161.50 -19.50 0 4 +0 Hover/Click
May25 230517 1152.00 1152.00 1151.25 1151.25 -17.75 4 785 +4 Hover/Click
Total Volume and Open Interest 253,289 642,160 +1,673  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230517 426.90 429.90 423.90 425.30 -1.60 61,709 180,032 -2,402 Hover/Click
Aug23 230517 419.50 420.90 415.80 416.80 -2.80 14,195 50,907 -338 Hover/Click
Sep23 230517 407.90 408.20 402.90 403.60 -4.10 9,636 48,506 -43 Hover/Click
Oct23 230517 395.00 395.00 389.10 390.20 -4.80 4,409 26,932 +580 Hover/Click
Dec23 230517 391.20 391.20 385.10 386.80 -4.20 25,561 102,933 +1,981 Hover/Click
Jan24 230517 388.10 388.10 382.80 384.40 -4.00 3,097 30,249 +268 Hover/Click
Mar24 230517 382.00 382.00 376.80 378.10 -4.00 1,079 14,011 +77 Hover/Click
May24 230517 378.00 378.30 373.00 374.50 -4.10 578 6,195 +76 Hover/Click
Jul24 230517 375.50 377.20 372.30 373.70 -4.00 655 3,861 +163 Hover/Click
Aug24 230517 374.00 376.00 370.00 371.40 -4.00 40 657 +8 Hover/Click
Total Volume and Open Interest 121,059 466,723 +412  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230517 47.67 47.99 45.75 46.41 -1.04 99,981 198,416 +1,698 Hover/Click
Aug23 230517 47.60 48.06 45.94 46.55 -0.92 23,923 58,602 +3,577 Hover/Click
Sep23 230517 47.34 47.85 45.87 46.45 -0.81 16,455 41,276 -924 Hover/Click
Oct23 230517 47.02 47.49 45.70 46.24 -0.66 8,635 24,724 -606 Hover/Click
Dec23 230517 46.80 47.31 45.67 46.19 -0.50 35,012 132,479 +2,545 Hover/Click
Jan24 230517 46.74 47.24 45.71 46.17 -0.46 6,190 18,864 +302 Hover/Click
Mar24 230517 46.77 47.15 45.68 46.16 -0.39 4,056 17,532 +1,147 Hover/Click
May24 230517 46.39 47.07 45.61 46.13 -0.35 3,755 10,139 -101 Hover/Click
Jul24 230517 46.00 47.03 45.57 46.09 -0.33 2,990 9,644 +811 Hover/Click
Aug24 230517 46.05 46.77 45.50 45.95 -0.31 408 1,405 +227 Hover/Click
Total Volume and Open Interest 201,948 519,422 +8,938  
Canola(WCE) Weekly Monthly
Jul23 230517 729.0 734.0 711.9 714.1 -15.1 15,233 119,785 -1,829 Hover/Click
Nov23 230517 697.0 702.3 683.6 685.9 -13.3 11,667 115,261 -728 Hover/Click
Jan24 230517 700.0 703.8 686.7 688.9 -13.6 1,135 13,217 +518 Hover/Click
Mar24 230517 703.4 706.7 691.4 692.3 -13.6 876 5,549 -52 Hover/Click
May24 230517 699.6 704.1 692.8 692.8 -12.5 728 1,494 +327 Hover/Click
Jul24 230517 697.7 697.7 691.2 691.2 -14.0 149 550 +100 Hover/Click
Total Volume and Open Interest 29,810 256,049 -1,654  
Corn(CBOT) Weekly Monthly
Jul23 230517 581.75 582.75 554.25 561.50 -19.75 133,849 522,405 +1,933 Hover/Click
Sep23 230517 508.50 508.50 492.25 497.00 -9.50 59,683 258,532 +1,320 Hover/Click
Dec23 230517 507.00 507.75 494.00 499.00 -6.25 87,616 381,817 +4,442 Hover/Click
Mar24 230517 516.75 517.75 504.50 509.50 -6.25 7,623 57,825 -669 Hover/Click
May24 230517 523.50 524.00 511.25 515.75 -6.25 2,323 19,854 -172 Hover/Click
Jul24 230517 526.00 527.25 514.75 519.00 -6.50 1,625 27,559 +48 Hover/Click
Sep24 230517 504.75 506.75 494.50 496.75 -7.50 372 5,299 +0 Hover/Click
Dec24 230517 499.50 501.00 489.50 492.00 -7.00 1,443 23,766 +39 Hover/Click
Mar25 230517 498.25 508.25 497.25 500.00 -6.75 6 525 +6 Hover/Click
May25 230517 507.50 507.50 500.25 502.75 -6.50 1 40 +1 Hover/Click
Total Volume and Open Interest 294,613 1,299,501 +6,973  
Wheat(CBOT) Weekly Monthly
Jul23 230517 646.75 654.25 616.00 625.50 -22.00 62,562 210,578 -66 Hover/Click
Sep23 230517 660.75 666.50 628.75 637.75 -22.50 23,746 68,212 +790 Hover/Click
Dec23 230517 675.50 683.25 646.00 655.75 -21.25 18,054 63,272 -764 Hover/Click
Mar24 230517 686.50 695.25 659.75 669.75 -19.50 5,073 17,772 -529 Hover/Click
May24 230517 690.00 700.50 667.00 676.75 -18.25 1,195 4,686 -90 Hover/Click
Jul24 230517 697.75 699.25 666.25 676.50 -17.75 557 4,807 -12 Hover/Click
Total Volume and Open Interest 111,758 372,181 -651  
Wheat(KCBT) Weekly Monthly
Jul23 230517 897.00 918.75 880.50 885.50 -9.75 37,328 88,320 -2,975 Hover/Click
Sep23 230517 885.75 902.00 868.25 873.25 -11.25 21,066 41,467 +34 Hover/Click
Dec23 230517 876.00 890.25 859.50 864.25 -12.00 17,510 33,644 +1,006 Hover/Click
Mar24 230517 861.00 875.25 845.50 851.75 -12.00 5,011 13,677 +648 Hover/Click
May24 230517 852.75 862.75 830.50 838.50 -14.00 1,719 4,873 -352 Hover/Click
Jul24 230517 805.00 815.00 780.25 785.75 -20.00 470 1,863 +114 Hover/Click
Sep24 230517 775.25 798.00 764.00 772.50 -19.75 143 312 +52 Hover/Click
Total Volume and Open Interest 83,373 184,413 -1,418  
Wheat(MGE) Weekly Monthly
Jul23 230517 877.75 888.50 855.00 859.75 -19.00 6,171 26,830 -49 Hover/Click
Sep23 230517 878.75 889.50 855.00 859.75 -20.75 3,629 21,604 -370 Hover/Click
Dec23 230517 878.75 890.00 855.75 859.75 -21.75 919 9,900 +77 Hover/Click
Mar24 230517 880.75 888.00 858.00 859.00 -21.50 201 1,709 +32 Hover/Click
May24 230517 856.00 856.00 850.75 850.75 -20.75 25 91 +11 Hover/Click
Jul24 230517 845.00 850.50 822.00 822.00 -23.50 2 33 +0 Hover/Click
Total Volume and Open Interest 10,953 60,257 -296  
Oats(CBOT) Weekly Monthly
Jul23 230517 339.00 347.00 333.25 343.00 -2.00 606 3,117 -49 Hover/Click
Sep23 230517 349.00 349.00 341.25 345.75 -2.25 130 402 -11 Hover/Click
Dec23 230517 356.00 356.00 350.00 353.75 -1.75 149 1,048 +59 Hover/Click
Mar24 230517 363.50 363.50 363.50 363.50 -2.25 7 139 +0 Hover/Click
Total Volume and Open Interest 892 4,717 -1  
Rough Rice(CBOT) Weekly Monthly
May23 230512 18.27 18.27 18.27 18.27 +0.18 10 6 -34 Hover/Click
Jul23 230517 17.43 17.58 17.31 17.51 +0.10 602 3,279 -96 Hover/Click
Sep23 230517 15.20 15.37 15.19 15.33 +0.15 125 4,235 +6 Hover/Click
Nov23 230517 15.49 15.49 15.49 15.49 +0.14 0 550 +0 Hover/Click
Total Volume and Open Interest 728 8,101 -90  
Live Cattle(CME) Weekly Monthly
Jun23 230517 164.080 164.935 162.935 164.830 +0.950 13,156 61,667 -2,800 Hover/Click
Aug23 230517 162.550 163.185 161.500 163.130 +0.645 20,586 139,490 +2,667 Hover/Click
Oct23 230517 166.900 167.200 165.900 167.080 +0.145 9,715 57,710 +1,413 Hover/Click
Dec23 230517 171.130 171.130 170.000 170.880 -0.250 4,264 32,908 +241 Hover/Click
Feb24 230517 175.250 175.250 174.400 174.950 -0.285 2,315 16,170 +65 Hover/Click
Apr24 230517 177.900 178.000 177.150 177.750 -0.200 585 10,713 +78 Hover/Click
Total Volume and Open Interest 50,764 322,964 +1,729  
Feeder Cattle(CME) Weekly Monthly
May23 230517 205.900 205.985 204.435 204.550 -1.150 828 4,429 -134 Hover/Click
Aug23 230517 231.800 232.050 230.330 231.150 -0.335 5,030 32,629 +576 Hover/Click
Sep23 230517 234.600 234.880 233.235 233.950 -0.380 2,371 9,424 +76 Hover/Click
Oct23 230517 236.500 236.735 235.100 235.685 -0.550 1,258 7,012 +160 Hover/Click
Nov23 230517 236.750 237.000 235.185 235.500 -1.000 724 4,670 +179 Hover/Click
Jan24 230517 235.235 235.300 233.000 233.535 -1.150 269 2,999 +75 Hover/Click
Mar24 230517 235.050 235.535 233.500 233.735 -1.465 84 561 +11 Hover/Click
Total Volume and Open Interest 10,595 61,921 +951  
Lean Hogs(CME) Weekly Monthly
Jun23 230517 87.600 87.830 84.330 84.880 -2.320 23,204 53,960 -3,623 Hover/Click
Jul23 230517 88.350 88.580 84.680 85.550 -2.580 19,781 63,896 +700 Hover/Click
Aug23 230517 88.250 88.350 84.050 84.850 -3.030 10,884 38,618 +924 Hover/Click
Oct23 230517 79.400 79.630 76.150 76.700 -2.350 5,031 34,243 -427 Hover/Click
Dec23 230517 75.750 75.750 73.030 73.600 -1.650 4,005 24,168 +1,333 Hover/Click
Feb24 230517 79.650 79.900 77.630 78.230 -1.370 1,160 10,759 +319 Hover/Click
Apr24 230517 83.900 83.900 82.180 82.630 -1.100 188 3,646 +23 Hover/Click
May24 230517 87.230 87.230 87.230 87.230 -1.100 2 3 +2  
Total Volume and Open Interest 64,343 229,834 -725  
Class III Milk(CME) Weekly Monthly
May23 230517 16.22 16.22 16.18 16.19 -0.03 156 4,786 -51 Hover/Click
Jun23 230517 16.40 16.56 16.20 16.32 -0.01 431 6,707 +25 Hover/Click
Jul23 230517 17.19 17.33 17.04 17.08 -0.17 254 3,898 +150 Hover/Click
Aug23 230517 17.93 18.04 17.86 17.87 -0.18 86 1,961 +54 Hover/Click
Sep23 230517 18.61 18.67 18.44 18.45 -0.25 68 1,842 +40 Hover/Click
Oct23 230517 19.02 19.02 18.84 18.85 -0.15 57 1,455 +29 Hover/Click
Nov23 230517 19.10 19.10 18.92 18.93 -0.20 56 1,270 +33 Hover/Click
Dec23 230517 18.66 18.66 18.56 18.56 -0.24 27 1,049 +17 Hover/Click
Jan24 230517 18.30 18.30 18.22 18.23 -0.22 13 281 +13 Hover/Click
Feb24 230517 18.12 18.14 18.11 18.12 -0.25 3 247 +3 Hover/Click
Mar24 230517 18.11 18.16 18.10 18.16 -0.22 3 292 +3 Hover/Click
Apr24 230517 18.01 18.09 18.01 18.09 -0.21 2 91 +0 Hover/Click
May24 230517 18.09 18.09 18.05 18.09 -0.21 2 108 +0 Hover/Click
Total Volume and Open Interest 1,160 24,346 +317  
Cocoa(ICE) Weekly Monthly
Jul23 230517 2989 3012 2968 3000 +5 19,384 129,764 -1,584 Hover/Click
Sep23 230517 3004 3020 2979 3010 +4 10,762 75,433 +1,042 Hover/Click
Dec23 230517 2991 3007 2969 2998 +6 4,958 72,441 -203 Hover/Click
Mar24 230517 2950 2960 2927 2953 +5 2,396 38,499 +57 Hover/Click
May24 230517 2909 2929 2902 2925 +3 329 6,873 -68 Hover/Click
Jul24 230517 2887 2900 2887 2900 +2 45 5,166 +1 Hover/Click
Sep24 230517 2871 2876 2871 2876 +2 22 3,601 -1 Hover/Click
Total Volume and Open Interest 37,911 332,743 -755  
Coffee "C"(ICE) Weekly Monthly
May23 230517 189.50 189.85 189.50 189.85 -0.50 5 15 -37 Hover/Click
Jul23 230517 186.35 187.75 183.60 186.05 -0.75 21,200 73,616 -640 Hover/Click
Sep23 230517 184.00 185.35 181.25 183.75 -0.70 8,889 51,037 -416 Hover/Click
Dec23 230517 182.45 183.30 179.40 181.90 -0.65 4,863 34,252 +272 Hover/Click
Mar24 230517 181.45 182.90 179.15 181.65 -0.65 1,497 16,948 -127 Hover/Click
May24 230517 181.70 182.60 179.65 181.85 -0.70 606 7,302 -27 Hover/Click
Total Volume and Open Interest 37,950 193,843 -711  
Orange Juice(ICE) Weekly Monthly
Jul23 230517 255.10 255.20 250.30 251.95 -3.15 637 6,994 -25 Hover/Click
Sep23 230517 248.05 248.05 245.00 246.55 -3.40 61 818 +43 Hover/Click
Nov23 230517 241.35 241.35 241.35 241.35 -3.40 2 515 -1 Hover/Click
Jan24 230517 235.25 235.25 235.25 235.25 -3.40 1 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 701 8,365 +17  
Sugar #11(ICE) Weekly Monthly
Jul23 230517 26.14 26.15 25.80 25.91 -0.16 50,894 383,841 -81 Hover/Click
Oct23 230517 25.73 25.81 25.47 25.59 -0.14 28,427 250,419 +352 Hover/Click
Mar24 230517 25.32 25.35 25.04 25.17 -0.12 15,477 148,608 -2,011 Hover/Click
May24 230517 23.61 23.64 23.37 23.53 -0.05 4,318 53,814 +770 Hover/Click
Jul24 230517 22.57 22.59 22.38 22.56 +0.03 4,377 51,756 +702 Hover/Click
Oct24 230517 21.77 21.77 21.54 21.73 +0.07 2,503 35,169 +31 Hover/Click
Mar25 230517 21.26 21.36 21.14 21.32 +0.09 1,286 22,279 +189 Hover/Click
May25 230517 19.97 20.21 19.97 20.17 +0.14 81 6,200 -3 Hover/Click
Jul25 230517 19.26 19.40 19.20 19.40 +0.17 135 6,042 +118 Hover/Click
Total Volume and Open Interest 107,514 963,347 +65  
London Cocoa(LCE) Weekly Monthly
Jul23 230517 2287 2310 2284 2303 +10 7,745 82,824 -585 Hover/Click
Sep23 230517 2266 2277 2258 2275 +9 5,509 55,486 +1,260 Hover/Click
Dec23 230517 2216 2222 2210 2221 +5 4,408 58,605 +257 Hover/Click
Mar24 230517 2153 2159 2147 2155 +2 3,524 73,505 +326 Hover/Click
May24 230517 2127 2136 2124 2128 -3 1,539 17,181 +278 Hover/Click
Jul24 230517 2108 2117 2106 2108 -4 452 8,793 -31 Hover/Click
Sep24 230517 2093 2093 2087 2087 -4 394 4,988 +103 Hover/Click
Total Volume and Open Interest 23,639 305,635 +1,606  
London Sugar(LCE) Weekly Monthly
Aug23 230517 716.80 719.40 704.80 711.70 -3.30 3,527 36,823 -312 Hover/Click
Oct23 230517 705.60 707.40 695.20 700.30 -3.90 2,280 19,702 -137 Hover/Click
Dec23 230517 694.10 695.20 684.70 689.10 -3.60 1,226 11,884 +121 Hover/Click
Mar24 230517 681.60 682.30 674.20 677.40 -3.00 731 7,116 -100 Hover/Click
May24 230517 662.90 663.00 657.50 659.00 -2.30 326 4,085 +168 Hover/Click
Total Volume and Open Interest 8,536 83,283 -9  
Cotton(ICE) Weekly Monthly
Jul23 230517 83.20 87.00 82.84 86.94 +3.56 20,901 87,605 +1,934 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 12,219 73,087 +920 Hover/Click
Mar24 230517 81.86 83.61 81.78 83.61 +1.31 1,960 10,043 -358 Hover/Click
May24 230517 81.71 83.10 81.68 83.10 +0.99 343 4,557 -22 Hover/Click
Jul24 230517 81.80 82.48 81.50 82.48 +0.64 130 2,648 -32 Hover/Click
Total Volume and Open Interest 35,682 184,924 +2,519  
Crude Oil(NYM) Weekly Monthly
Jun23 230517 70.60 73.26 70.04 72.83 +1.97 232,328 138,469 -29,647 Hover/Click
Jul23 230517 70.60 73.30 70.05 72.89 +2.05 153,065 333,707 +14,715 Hover/Click
Aug23 230517 70.45 73.15 69.93 72.77 +2.11 52,912 187,193 +2,754 Hover/Click
Sep23 230517 70.09 72.83 69.63 72.48 +2.15 35,840 155,231 +3,632 Hover/Click
Oct23 230517 69.76 72.41 69.29 72.10 +2.16 14,254 173,416 -228 Hover/Click
Nov23 230517 69.43 72.00 68.98 71.71 +2.15 9,173 65,487 +975 Hover/Click
Dec23 230517 69.05 71.67 68.59 71.33 +2.11 35,959 225,387 -756 Hover/Click
Jan24 230517 68.76 71.20 68.29 70.96 +2.09 1,614 34,253 -131 Hover/Click
Feb24 230517 68.45 70.87 68.05 70.61 +2.05 869 25,138 -27 Hover/Click
Mar24 230517 68.27 70.57 67.84 70.29 +2.02 4,719 39,371 +1,146 Hover/Click
Apr24 230517 67.59 69.98 67.59 69.98 +1.98 294 23,369 +6 Hover/Click
May24 230517 69.80 69.80 69.64 69.72 +1.96 371 17,039 -32 Hover/Click
Jun24 230517 67.25 69.77 67.03 69.45 +1.90 9,425 102,701 +426 Hover/Click
Jul24 230517 68.06 69.29 68.06 69.15 +1.85 680 14,261 -12 Hover/Click
Aug24 230517 67.00 68.87 67.00 68.87 +1.83 47 11,449 +0 Hover/Click
Sep24 230517 67.39 68.71 66.59 68.61 +1.80 502 34,942 -53 Hover/Click
Total Volume and Open Interest 570,201 1,856,570 -7,705  
e-miNY Crude Oil(NYM)
Jun23 230517 70.600 73.250 70.050 72.825 +1.975 11,372 3,492 -161  
Jul23 230517 70.575 73.275 70.075 72.900 +2.050 2,211 1,258 +14  
Aug23 230517 70.275 73.125 69.950 72.775 +2.125 98 951 +19  
Sep23 230517 70.400 72.800 69.650 72.475 +2.150 19 90 +4  
Oct23 230517 69.750 72.400 69.750 72.100 +2.150 1 17 +0  
Nov23 230517 69.775 72.000 69.150 71.700 +2.150 4 15 -1  
Dec23 230517 68.775 71.650 68.625 71.325 +2.100 47 457 +22  
Jan24 230517 70.200 70.950 70.200 70.950 +2.075 2 14 +0  
Feb24 230517 69.200 70.600 69.200 70.600 +2.050 1 16 -1  
Mar24 230517 70.300 70.300 70.300 70.300 +2.025 1 9 +1  
Total Volume and Open Interest 13,758 6,411 -101  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230517 236.03 243.11 234.28 242.26 +5.87 39,513 50,225 -4,815 Hover/Click
Jul23 230517 234.40 241.43 232.67 240.75 +6.08 30,008 67,304 +2,203 Hover/Click
Aug23 230517 234.25 241.20 232.54 240.59 +6.06 12,575 22,658 +1,262 Hover/Click
Sep23 230517 233.95 241.52 233.17 240.96 +5.93 7,507 30,151 +337 Hover/Click
Oct23 230517 234.38 241.80 233.56 241.20 +5.78 4,014 23,538 +167 Hover/Click
Nov23 230517 234.70 241.59 233.57 241.01 +5.61 2,805 16,991 +31 Hover/Click
Dec23 230517 234.30 241.10 233.28 240.51 +5.49 5,614 35,233 +251 Hover/Click
Jan24 230517 234.20 240.93 233.25 240.33 +5.30 823 10,699 +45 Hover/Click
Feb24 230517 236.55 240.44 232.92 239.81 +5.13 433 4,114 +33 Hover/Click
Mar24 230517 236.43 239.39 231.96 238.66 +4.98 621 6,643 +158 Hover/Click
Apr24 230517 233.80 236.76 233.80 236.76 +4.80 298 3,363 -41 Hover/Click
May24 230517 230.45 236.18 230.45 235.56 +4.61 301 2,185 +21 Hover/Click
Jun24 230517 229.66 235.43 229.14 234.69 +4.50 748 11,639 +20 Hover/Click
Jul24 230517 230.94 234.28 230.94 234.28 +4.34 139 1,004 +31 Hover/Click
Total Volume and Open Interest 106,067 299,991 -432  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230517 248.49 257.71 246.49 256.92 +9.01 46,601 63,821 -2,632 Hover/Click
Jul23 230517 243.18 252.08 241.41 251.39 +8.45 52,555 85,164 +4,070 Hover/Click
Aug23 230517 238.15 246.55 236.33 245.97 +8.04 22,234 31,945 -327 Hover/Click
Sep23 230517 232.53 240.70 230.93 240.18 +7.65 14,921 34,376 -331 Hover/Click
Oct23 230517 214.37 222.47 213.29 221.87 +7.21 10,394 26,299 -959 Hover/Click
Nov23 230517 208.18 216.54 207.89 216.04 +6.92 4,931 16,668 -936 Hover/Click
Dec23 230517 206.43 212.81 204.49 212.29 +6.61 4,429 22,801 -426 Hover/Click
Jan24 230517 205.05 211.24 204.99 210.94 +6.43 1,451 13,635 +39 Hover/Click
Feb24 230517 206.88 211.25 206.88 210.83 +6.26 1,141 2,369 +221 Hover/Click
Mar24 230517 208.65 211.70 207.71 211.70 +6.17 752 2,325 +152 Hover/Click
Total Volume and Open Interest 159,874 305,453 -988  
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 -0.011 135,427 96,406 -17,278 Hover/Click
Jul23 230517 2.524 2.586 2.471 2.509 -0.025 95,019 349,984 +6,970 Hover/Click
Aug23 230517 2.599 2.662 2.545 2.584 -0.025 30,046 98,835 -1,840 Hover/Click
Sep23 230517 2.591 2.649 2.534 2.574 -0.024 23,382 159,066 -734 Hover/Click
Oct23 230517 2.690 2.744 2.633 2.670 -0.026 27,580 110,628 -434 Hover/Click
Nov23 230517 3.126 3.181 3.083 3.100 -0.033 12,819 61,234 +183 Hover/Click
Dec23 230517 3.621 3.679 3.574 3.585 -0.042 8,224 42,959 -37 Hover/Click
Jan24 230517 3.889 3.950 3.842 3.856 -0.041 13,884 76,575 -859 Hover/Click
Feb24 230517 3.816 3.865 3.753 3.766 -0.048 5,189 30,850 -17 Hover/Click
Mar24 230517 3.499 3.541 3.448 3.458 -0.039 8,196 52,128 +636 Hover/Click
Apr24 230517 3.158 3.204 3.124 3.135 -0.017 10,024 50,169 -319 Hover/Click
May24 230517 3.146 3.185 3.111 3.123 -0.013 4,481 21,698 -311 Hover/Click
Jun24 230517 3.283 3.313 3.237 3.252 -0.014 2,758 10,210 +71 Hover/Click
Jul24 230517 3.394 3.420 3.355 3.369 -0.016 1,807 8,024 +139 Hover/Click
Aug24 230517 3.430 3.452 3.392 3.408 -0.016 1,062 9,534 +79 Hover/Click
Sep24 230517 3.392 3.427 3.354 3.372 -0.016 2,189 9,004 +223 Hover/Click
Total Volume and Open Interest 394,040 1,365,954 -14,157  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230517 74.67 77.31 74.10 76.96 +2.05 216,202 374,994 -14,348 Hover/Click
Aug23 230517 74.51 77.13 73.95 76.81 +2.09 143,681 356,919 +8,543 Hover/Click
Sep23 230517 74.14 76.83 73.69 76.51 +2.11 101,963 289,317 +2,467 Hover/Click
Oct23 230517 73.78 76.46 73.36 76.15 +2.12 50,546 146,838 +52 Hover/Click
Nov23 230517 73.46 76.11 73.06 75.81 +2.12 28,628 112,465 -1,602 Hover/Click
Dec23 230517 73.11 75.77 72.75 75.46 +2.11 74,559 277,700 +3,030 Hover/Click
Jan24 230517 72.78 75.40 72.47 75.11 +2.08 11,596 55,694 -420 Hover/Click
Feb24 230517 72.50 75.08 72.21 74.80 +2.06 7,124 61,761 +1,510 Hover/Click
Mar24 230517 72.37 74.78 71.97 74.53 +2.02 9,269 56,485 -1,086 Hover/Click
Apr24 230517 72.14 74.47 71.75 74.26 +1.99 1,213 20,480 -132 Hover/Click
May24 230517 71.94 74.25 71.61 74.02 +1.96 1,705 19,576 -1 Hover/Click
Jun24 230517 71.59 74.09 71.40 73.82 +1.93 15,319 83,615 -1,027 Hover/Click
Jul24 230517 73.58 73.58 73.58 73.58 +1.89 1,299 16,450 +177 Hover/Click
Aug24 230517 73.36 73.36 73.36 73.36 +1.86 928 12,351 +119 Hover/Click
Total Volume and Open Interest 696,469 2,217,023 -268  
Gas Oil(ICE) Weekly Monthly
Jun23 230517 679.25 705.00 676.00 694.00 +14.00 68,979 130,866 -5,884 Hover/Click
Jul23 230517 675.50 699.75 672.25 689.00 +12.50 54,566 99,995 +3,374 Hover/Click
Aug23 230517 675.25 698.50 672.25 687.75 +11.25 29,492 52,722 +701 Hover/Click
Sep23 230517 675.50 699.25 673.50 688.75 +11.00 15,571 48,338 +873 Hover/Click
Oct23 230517 677.75 700.75 674.75 690.50 +11.00 8,986 47,297 +948 Hover/Click
Nov23 230517 675.00 697.75 673.00 688.00 +10.75 3,405 31,690 -220 Hover/Click
Dec23 230517 671.25 693.50 668.75 683.50 +10.50 16,011 86,809 +1,949 Hover/Click
Jan24 230517 668.00 692.00 668.00 682.50 +10.25 995 19,413 +82 Hover/Click
Feb24 230517 670.00 689.75 667.75 681.50 +10.25 1,583 11,471 -544 Hover/Click
Mar24 230517 668.25 687.75 665.25 679.75 +10.00 2,493 19,677 -578 Hover/Click
Total Volume and Open Interest 206,802 627,791 +1,232  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230517 70.62 73.23 70.06 72.83 +1.97 20,190 47,645 -6,230 Hover/Click
Jul23 230517 70.62 73.29 70.07 72.89 +2.05 33,253 85,148 +4,385 Hover/Click
Aug23 230517 70.39 73.10 69.95 72.77 +2.11 26,972 51,144 +821 Hover/Click
Sep23 230517 70.09 72.78 69.70 72.48 +2.15 20,376 54,379 +3,760 Hover/Click
Oct23 230517 69.52 72.19 69.40 72.10 +2.16 8,807 23,184 +1,237 Hover/Click
Nov23 230517 70.10 71.71 70.03 71.71 +2.15 3,810 11,108 +983 Hover/Click
Dec23 230517 68.98 71.34 68.78 71.33 +2.11 6,427 80,889 +725 Hover/Click
Jan24 230517 70.78 70.96 70.75 70.96 +2.09 714 9,087 +536 Hover/Click
Feb24 230517 69.45 70.61 69.00 70.61 +2.05 912 6,271 +387 Hover/Click
Mar24 230517 69.80 70.29 69.80 70.29 +2.02 957 8,484 +586 Hover/Click
Apr24 230517 69.99 69.99 69.99 69.99 +1.99 363 3,634 +211 Hover/Click
May24 230517 69.72 69.72 69.72 69.72 +1.96 724 2,070 -136 Hover/Click
Jun24 230517 68.29 69.45 68.29 69.45 +1.90 1,735 25,139 +250 Hover/Click
Jul24 230517 69.15 69.15 69.15 69.15 +1.85 15 2,576 -9 Hover/Click
Aug24 230517 68.87 68.87 68.87 68.87 +1.83 9 1,475 +9 Hover/Click
Sep24 230517 68.61 68.61 68.61 68.61 +1.80 181 4,625 +163 Hover/Click
Total Volume and Open Interest 128,382 487,494 +7,226  
US Dollar Index(ICE) Weekly Monthly
Jun23 230517 102.440 102.960 102.375 102.725 +0.320 10,186 29,576 -590 Hover/Click
Sep23 230517 102.090 102.565 102.060 102.375 +0.315 182 1,280 +113 Hover/Click
Dec23 230517 101.885 102.170 101.885 102.170 +0.305 3 24 +2 Hover/Click
Total Volume and Open Interest 10,371 30,880 -475  
Australian Dollar(CME) Weekly Monthly
Jun23 230517 66.64 66.82 66.37 66.68 +0.01 63,387 165,797 -1 Hover/Click
Sep23 230517 66.83 67.02 66.59 66.89 +0.01 83 788 +23 Hover/Click
Dec23 230517 66.76 67.16 66.76 67.06 +0.01 0 97 +0 Hover/Click
Total Volume and Open Interest 63,506 167,020 +23  
British Pound(CME) Weekly Monthly
Jun23 230517 124.94 125.19 124.30 124.92 -0.03 110,460 233,977 +394 Hover/Click
Sep23 230517 125.07 125.36 124.49 125.10 -0.01 1,851 3,872 +918 Hover/Click
Dec23 230517 125.17 125.40 124.55 125.17 -0.01 0 8,801 +0 Hover/Click
Total Volume and Open Interest 112,328 247,165 +1,307  
Canadian Dollar(CME) Weekly Monthly
Jun23 230517 74.25 74.47 73.93 74.39 +0.09 74,936 156,298 +174 Hover/Click
Sep23 230517 74.36 74.60 74.06 74.52 +0.09 628 3,023 +71 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 75,578 160,993 +46  
Japanese Yen(CME) Weekly Monthly
Jun23 230517 73.69 73.73 72.97 73.03 -0.70 131,509 195,256 +4,349 Hover/Click
Sep23 230517 74.69 74.77 74.01 74.07 -0.70 467 2,597 +230 Hover/Click
Dec23 230517 75.08 75.08 75.07 75.08 -0.74 3 212 +2 Hover/Click
Total Volume and Open Interest 132,040 200,515 +4,631  
Swiss Franc(CME) Weekly Monthly
Jun23 230517 111.96 112.12 111.17 111.65 -0.39 17,804 42,871 -454 Hover/Click
Sep23 230517 113.09 113.22 112.28 112.76 -0.39 65 656 +27 Hover/Click
Dec23 230517 113.81 113.81 113.32 113.81 -0.38 1 146 +0 Hover/Click
Total Volume and Open Interest 17,870 43,681 -427  
EuroFX(CME) Weekly Monthly
Jun23 230517 108.84 108.94 108.31 108.58 -0.31 151,791 769,088 -990 Hover/Click
Sep23 230517 109.34 109.44 108.83 109.10 -0.30 690 13,290 +15 Hover/Click
Dec23 230517 109.52 109.82 109.25 109.51 -0.30 394 4,018 +289 Hover/Click
Total Volume and Open Interest 153,325 789,930 -796  
Mexican Peso(CME) Weekly Monthly
Jun23 230517 567.50 568.13 561.25 565.38 -3.25 45,395 253,269 -2,861 Hover/Click
Sep23 230517 553.63 555.25 551.38 555.25 -3.00 0 754 +0 Hover/Click
Total Volume and Open Interest 45,395 254,037 -2,861  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230517 62.2800 62.7200 62.2600 62.5400 +0.2500 24,171 36,154 -739 Hover/Click
Sep23 230517 62.3500 62.6700 62.2400 62.4800 +0.2400 14 31 +8 Hover/Click
Total Volume and Open Interest 24,186 36,187 -730  
Brazilian Real(CME) Weekly Monthly
Jun23 230517 202.90 202.90 200.65 202.10 unch 6,674 49,043 +215 Hover/Click
Jul23 230517 200.55 201.40 199.55 201.00 -0.05 1,477 1,588 +1,419  
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 8,151 50,633 +1,634  
Bitcoin RR(CME) Weekly Monthly
May23 230517 27055 27520 26540 27430 +465 4,243 9,942 -132 Hover/Click
Jun23 230517 27250 27700 26720 27615 +465 363 2,871 +28 Hover/Click
Jul23 230517 27245 27870 26885 27790 +485 32 147 +3 Hover/Click
Aug23 230517 27920 27980 27020 27920 +505 2 17 +1 Hover/Click
Sep23 230517 27320 28080 27205 28030 +510 1 47 +1 Hover/Click
Total Volume and Open Interest 4,643 13,043 -97  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230517 129~070 129~210 128~220 128~250 -0~110 398,789 1,211,512 +7,550 Hover/Click
Sep23 230517 129~150 129~270 128~290 128~310 -0~110 5,923 24,753 +2,851 Hover/Click
Dec23 230517 129~040 129~230 129~040 129~040 -0~110 0 2 +0 Hover/Click
Total Volume and Open Interest 404,712 1,236,267 +10,401  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230517 114~295 115~030 114~155 114~185 -0~110 1,827,549 4,553,656 -10,976 Hover/Click
Sep23 230517 115~250 115~295 115~105 115~130 -0~110 90,120 164,442 +48,737 Hover/Click
Dec23 230517 115~265 115~265 115~265 115~265 -0~110 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230517 109~230 109~264 109~120 109~136 -0~104 1,281,666 4,893,391 -27,916 Hover/Click
Sep23 230517 110~110 110~144 110~000 110~016 -0~104 98,293 207,412 +44,786 Hover/Click
Dec23 230517 110~176 110~176 110~176 110~176 -0~104       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230517 103~004 103~016 102~261 102~272 -0~053 662,135 3,090,826 +35,343 Hover/Click
Sep23 230517 103~222 103~236 103~156 103~166 -0~060 58,365 73,475 +31,598 Hover/Click
Dec23 230517 104~026 104~026 104~026 104~026 -0~060       Hover/Click
Total Volume and Open Interest 720,500 3,164,301 +66,941  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230517 95.300 95.310 95.290 95.295 +0.005 51,424 179,136 -3,113  
Sep23 230517 95.155 95.175 95.135 95.145 unch 53,333 152,354 +2,888  
Dec23 230517 95.255 95.280 95.210 95.225 -0.020 46,380 138,555 +4,874  
Mar24 230517 95.465 95.500 95.410 95.430 -0.040 31,859 109,481 +1,102  
Jun24 230517 95.725 95.755 95.645 95.670 -0.060 30,150 109,577 +446  
Sep24 230517 95.935 95.955 95.850 95.870 -0.070 29,864 90,396 -275  
Dec24 230517 96.070 96.085 95.980 96.005 -0.070 28,917 117,414 -1,644  
Mar25 230517 96.140 96.155 96.060 96.080 -0.070 23,900 69,803 +1,014  
Jun25 230517 96.190 96.210 96.115 96.140 -0.055 18,552 45,699 +1,250  
Sep25 230517 96.240 96.255 96.165 96.190 -0.050 14,121 38,716 +1,555  
Dec25 230517 96.280 96.295 96.215 96.235 -0.040 10,448 42,769 +617  
Mar26 230517 96.315 96.330 96.255 96.275 -0.030 8,643 42,454 -38  
Jun26 230517 96.340 96.355 96.285 96.305 -0.020 2,538 14,780 +221  
Sep26 230517 96.355 96.385 96.310 96.330 -0.020 2,460 15,817 -89  
Dec26 230517 96.395 96.415 96.340 96.360 -0.020 1,604 17,483 -90  
Mar27 230517 96.425 96.450 96.375 96.390 -0.020 1,041 22,153 +83  
Jun27 230517 96.425 96.460 96.395 96.410 -0.015 535 7,776 +18  
Sep27 230517 96.445 96.475 96.415 96.425 -0.015 135 2,737 +15  
Total Volume and Open Interest 357,111 1,371,310 +8,250  
Ultra T-Bond(CBOT)
Jun23 230517 137~00 137~23 136~14 136~19 -0~10 276,329 1,468,061 +2,868  
Sep23 230517 137~18 138~05 136~30 137~02 -0~10 7,968 19,726 +6,203  
Dec23 230517 137~02 137~02 137~02 137~02 -0~10        
Total Volume and Open Interest 284,297 1,487,787 +9,071  
Ultra 10-Yr T-Note(CBOT)
Jun23 230517 120~150 120~240 120~005 120~035 -0~100 392,586 1,693,352 +2,799  
Sep23 230517 121~165 121~245 121~015 121~045 -0~095 11,938 33,639 +5,346  
Dec23 230517 120~295 120~295 120~295 120~295 -0~095        
Total Volume and Open Interest 404,524 1,726,991 +8,145  
30 Day Federal Funds(CBOT)
May23 230517 94.948 94.948 94.942 94.945 unch 43,697 423,740 +16,933  
Jun23 230517 94.910 94.910 94.890 94.895 -0.010 53,693 204,478 +572  
Jul23 230517 94.905 94.910 94.870 94.875 -0.020 126,049 266,563 +2,912  
Aug23 230517 94.960 94.970 94.910 94.920 -0.035 87,873 249,784 -3,586  
Sep23 230517 95.000 95.010 94.955 94.960 -0.035 12,206 43,310 -165  
Oct23 230517 95.080 95.095 95.025 95.035 -0.040 41,065 175,489 +6,315  
Total Volume and Open Interest 432,106 1,585,578 +25,185  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230517 148.95 149.15 148.72 149.05 +0.12 785 17,422 -391 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        
Euro-Buxl(EUREX)
Jun23 230517 136.34 137.48 136.24 137.12 +1.08 76,348 219,088 +4,921  
Sep23 230517 136.12 136.96 136.12 136.72 +1.00 56 181 +47  
Dec23 230517 136.16 136.16 136.16 136.16 +1.08 0 2 +0  
Total Volume and Open Interest 76,404 219,271 +4,968  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230517 135.39 135.88 135.19 135.47 +0.17 782,651 1,257,312 +60,213 Hover/Click
Sep23 230517 134.65 135.06 134.60 134.74 +0.18 1,435 6,638 +708 Hover/Click
Dec23 230517 134.27 134.27 134.27 134.27 +0.17 0 10 +0 Hover/Click
Total Volume and Open Interest 784,086 1,263,960 +60,921  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230517 118.04 118.24 117.75 117.94 -0.09 661,752 1,393,464 +36,371 Hover/Click
Sep23 230517 117.43 117.43 117.24 117.24 -0.08 277 7,665 +277 Hover/Click
Dec23 230517 119.01 119.01 119.01 119.01 -0.09       Hover/Click
Total Volume and Open Interest 662,029 1,401,129 +36,648  
Euro-Schatz(EUREX)
Jun23 230517 105.75 105.78 105.57 105.64 -0.09 438,639 1,761,340 +46,459  
Sep23 230517 105.93 105.97 105.82 105.87 -0.08 1,333 9,985 +1,333  
Dec23 230517 105.64 105.64 105.64 105.64 -0.09        
Total Volume and Open Interest 439,972 1,771,325 +47,792  
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 -0~02 281,642 505,266 +5,920 Hover/Click
Sep23 230517 100~05 100~08 100~03 100~08 -0~02 33 56 +11 Hover/Click
Total Volume and Open Interest 281,675 505,322 +5,931  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230517 96.430 96.440 96.420 96.430 -0.005 132,611 531,167 +4,701  
Sep23 230517 96.230 96.240 96.190 96.210 -0.015 128,784 612,817 +3,162  
Dec23 230517 96.345 96.360 96.280 96.305 -0.040 97,082 373,447 +2,693  
Total Volume and Open Interest 854,702 3,434,148 +16,429  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230517 96.05 96.06 96.01 96.05 unch 28,093 201,479 +4,680  
Sep23 230517 96.04 96.04 95.98 96.02 -0.02 19,942 138,053 -88  
Dec23 230517 96.12 96.14 96.05 96.10 -0.02 10,376 163,729 +1,370  
Mar24 230517 96.30 96.31 96.20 96.25 -0.04 12,761 114,525 -546  
Jun24 230517 96.45 96.47 96.37 96.40 -0.05 7,451 102,054 +768  
Sep24 230517 96.60 96.60 96.51 96.55 -0.04 3,278 78,173 -483  
Dec24 230517 96.71 96.71 96.63 96.66 -0.04 2,199 51,105 +161  
Mar25 230517 96.80 96.80 96.72 96.76 -0.02 1,187 36,771 +147  
Jun25 230517 96.82 96.82 96.78 96.82 -0.02 70 1,748 -6  
Sep25 230517 96.86 96.86 96.86 96.86 -0.02 0 504 +0  
Total Volume and Open Interest 85,357 888,566 +6,003  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230517 96.60 96.60 96.51 96.57 -0.02 116,649 1,112,062 -2,066  
Sep23 230517 96.58 96.58 96.58 96.58 -0.02 0 250 +0  
Total Volume and Open Interest 116,649 1,112,312 -2,066  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230517 96.91 96.92 96.84 96.88 -0.03 156,926 775,955 +12,395  
Sep23 230517 96.93 96.93 96.93 96.93 -0.04 1,205 1,657 +1,107  
Total Volume and Open Interest 158,131 777,612 +13,502  
Gold(CMX) Weekly Monthly
Jun23 230517 1993.0 1997.0 1978.1 1984.9 -8.1 229,938 226,358 -20,710 Hover/Click
Aug23 230517 2012.1 2015.9 1997.1 2003.7 -8.5 27,284 239,418 +6,210 Hover/Click
Oct23 230517 2031.3 2034.6 2016.7 2022.9 -8.5 1,332 11,134 +51 Hover/Click
Dec23 230517 2049.5 2052.9 2035.0 2041.4 -8.2 1,934 33,625 +138 Hover/Click
Feb24 230517 2070.5 2070.5 2053.6 2058.9 -8.2 221 5,635 +27 Hover/Click
Apr24 230517 2074.6 2075.3 2074.6 2075.3 -8.0 31 1,680 -7 Hover/Click
Jun24 230517 2091.9 2091.9 2089.5 2090.2 -8.1 22 931 +1 Hover/Click
Aug24 230517 2104.1 2104.1 2104.1 2104.1 -8.1 19 98 +3 Hover/Click
Oct24 230517 2116.2 2116.2 2116.2 2116.2 -8.3 22 37 +4 Hover/Click
Dec24 230517 2138.0 2140.7 2128.1 2128.1 -8.3 39 680 +23 Hover/Click
Feb25 230517 2143.4 2143.4 2143.4 2143.4 -8.3       Hover/Click
Total Volume and Open Interest 261,211 521,832 -14,189  
Silver(CMX) Weekly Monthly
May23 230517 2358.0 2381.5 2358.0 2375.2 +1.5 9 413 -26 Hover/Click
Jul23 230517 2391.5 2406.0 2371.5 2389.7 +0.4 63,667 115,507 -1,335 Hover/Click
Sep23 230517 2411.5 2426.5 2392.0 2410.6 +0.5 1,603 14,011 +350 Hover/Click
Dec23 230517 2447.5 2457.0 2427.5 2441.2 -0.8 428 6,963 +50 Hover/Click
Mar24 230517 2472.5 2479.5 2461.0 2473.0 -0.2 98 1,680 -48 Hover/Click
May24 230517 2491.5 2492.1 2491.5 2492.1 -0.1 5 314 -1 Hover/Click
Jul24 230517 2509.6 2509.6 2509.6 2509.6 -0.1 0 11 +0 Hover/Click
Total Volume and Open Interest 65,994 140,139 -992  
Platinum(NYMEX) Weekly Monthly
Jul23 230517 1067.7 1086.1 1067.4 1082.6 +15.7 13,052 67,178 -642 Hover/Click
Oct23 230517 1074.6 1089.7 1072.4 1086.4 +15.9 491 5,702 -100 Hover/Click
Jan24 230517 1081.2 1091.8 1081.2 1089.4 +15.5 52 484 +3 Hover/Click
Apr24 230517 1089.3 1092.6 1089.3 1092.6 +15.4 0 38 +0 Hover/Click
Total Volume and Open Interest 13,595 73,410 -739  
Palladium(NYMEX) Weekly Monthly
Jun23 230517 1493.50 1505.00 1475.50 1484.90 -14.70 1,770 7,715 -123 Hover/Click
Sep23 230517 1509.00 1512.50 1483.50 1493.40 -15.30 435 4,969 +85 Hover/Click
Dec23 230517 1508.00 1508.00 1499.00 1506.90 -14.40 9 68 -1 Hover/Click
Total Volume and Open Interest 2,214 12,761 -39  
Copper(CMX) Weekly Monthly
May23 230517 364.60 374.90 364.60 374.30 +8.85 544 1,425 -240 Hover/Click
Jul23 230517 366.20 377.40 365.25 375.45 +8.75 74,936 130,999 +1,858 Hover/Click
Sep23 230517 367.30 378.40 366.65 376.65 +8.65 10,206 33,665 +409 Hover/Click
Dec23 230517 368.70 379.60 368.10 378.00 +8.65 4,463 26,190 +4 Hover/Click
Mar24 230517 371.65 379.75 369.90 379.10 +8.65 645 9,325 +122 Hover/Click
Total Volume and Open Interest 91,126 210,415 +2,203  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230517 33094 33540 33062 33478 +418 145,840 94,877 +443 Hover/Click
Sep23 230517 33360 33800 33327 33748 +423 768 1,302 +302 Hover/Click
Dec23 230517 33908 33952 33908 33908 +413 0 28 +0 Hover/Click
Mar24 230517 34063 34063 34063 34063 +405 0 1 +0 Hover/Click
Total Volume and Open Interest 146,608 96,208 +745  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230517 33089 33541 33061 33478 +418 96,095 31,504 +946 Hover/Click
Sep23 230517 33380 33807 33325 33748 +423 409 1,181 +13 Hover/Click
Dec23 230517 33669 33937 33638 33908 +413 5 64 -2 Hover/Click
Mar24 230517 34074 34074 34063 34063 +405 0 4 +0 Hover/Click
Total Volume and Open Interest 96,509 32,753 +957  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230517 4126.00 4179.00 4122.00 4171.50 +48.50 1,316,691 2,269,288 -12,043 Hover/Click
Sep23 230517 4165.00 4217.50 4160.75 4210.25 +49.00 3,130 29,171 +564 Hover/Click
Dec23 230517 4202.50 4255.00 4198.50 4248.00 +50.25 213 4,437 -5 Hover/Click
Mar24 230517 4272.00 4283.00 4272.00 4283.00 +50.00 131 650 +120 Hover/Click
Total Volume and Open Interest 1,320,165 2,306,298 -11,364  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230517 4126.25 4179.00 4122.00 4171.50 +48.50 796,936 329,208 +7,969 Hover/Click
Sep23 230517 4168.00 4217.75 4160.50 4210.25 +49.00 2,317 5,552 +137 Hover/Click
Dec23 230517 4200.00 4254.75 4200.00 4248.00 +50.25 33 468 +5 Hover/Click
Mar24 230517 4243.50 4286.00 4243.50 4283.00 +50.00 1 138 +0 Hover/Click
Total Volume and Open Interest 799,287 335,377 +8,111  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230517 13498.50 13669.00 13474.25 13643.50 +160.25 561,834 268,709 +5,543 Hover/Click
Sep23 230517 13657.00 13820.25 13627.00 13796.50 +162.00 975 4,295 +104 Hover/Click
Dec23 230517 13803.00 13960.75 13779.00 13942.50 +163.50 13 230 +0 Hover/Click
Total Volume and Open Interest 562,822 273,355 +5,647  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230517 13500.50 13669.25 13474.00 13643.50 +160.25 785,954 99,191 +7,910 Hover/Click
Sep23 230517 13654.00 13820.50 13627.00 13796.50 +162.00 3,469 4,831 +433 Hover/Click
Dec23 230517 13820.00 13968.25 13774.00 13942.50 +163.50 57 240 +20 Hover/Click
Total Volume and Open Interest 789,483 104,298 +8,363  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230517 2427.00 2469.50 2420.80 2464.60 +42.30 8,779 37,328 -279 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 8,779 37,328 -279  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 48,047 41,766 -13,290  
Jun23 230517 20.50 20.65 19.85 19.98 -0.66 75,872 210,985 +9,061  
Jul23 230517 22.20 22.27 21.55 21.74 -0.51 24,326 57,188 +3,072  
Aug23 230517 22.95 23.02 22.40 22.54 -0.49 12,583 34,044 +887  
Total Volume and Open Interest 176,696 403,023 +47  
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 +40.10 187,372 542,910 -4,935 Hover/Click
Sep23 230517 1762.80 1799.10 1755.90 1797.00 +40.90 119 3,514 +15 Hover/Click
Dec23 230517 1795.30 1811.10 1772.40 1811.10 +37.80 5 97 +4 Hover/Click
Total Volume and Open Interest 187,496 546,521 -4,916  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230517 1746.00 1783.90 1739.80 1781.00 +40.10 68,889 28,722 +1,988 Hover/Click
Sep23 230517 1764.00 1799.00 1755.00 1797.00 +40.90 347 530 -50 Hover/Click
Dec23 230517 1811.10 1811.10 1811.10 1811.10 +37.80 0 22 +0 Hover/Click
Total Volume and Open Interest 69,236 29,276 +1,938  
Nikkei 225(CME)
Jun23 230517 29905 30560 29875 30545 +660 4,585 14,087 +592  
Sep23 230517 30060 30540 30060 30525 +660 4 43 +4  
Total Volume and Open Interest 4,589 14,130 +596  
Nikkei 225(SGX) Weekly Monthly
Jun23 230517 29830 30140 29800 30055 +220 39,315 124,523 +2,167  
Sep23 230517 29850 30075 29850 29995 +215 101 411 -24  
Dec23 230517 29775 29775 29775 29775 +215 0 6,148 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230517 29850 30140 29820 30060 +220 712,466 527,440 -2,381  
Sep23 230517 29785 30075 29760 30000 +230 43,165 37,752 +994  
Dec23 230517 29550 29840 29540 29760 +220 2,600 5,535 +11  
Total Volume and Open Interest 768,471 584,141 -1,083  
Nikkei 225(JPX)
Jun23 230517 29850 30140 29830 30060 +220 56,586 226,767 +1,472  
Sep23 230517 29810 30070 29770 30000 +230 1,433 17,718 +113  
Dec23 230517 29600 29830 29600 29760 +220 122 30,088 +134  
Total Volume and Open Interest 58,193 313,768 +1,749  
Nikkei 225(CME) Yen
Jun23 230517 29895 30540 29865 30530 +660 23,142 54,066 +2,688  
Sep23 230517 30140 30470 30140 30470 +670 1 53 +0  
Dec23 230517 30260 30260 30260 30260 +670        
Total Volume and Open Interest 23,143 54,119 +2,688  
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 -3.5 138,357 232,957 +2,028  
Jun23 230517 7343.5 7398.0 7309.5 7355.5 -3.5 107,908 76,011 +58,005  
Jul23 230517 7362.0 7366.0 7362.0 7366.0 -3.5        
Sep23 230517 7406.5 7406.5 7406.5 7406.5 -3.5 25 10 +10  
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 246,290 308,979 +60,043  
Hang Seng Index(HKFE) Weekly Monthly
May23 230517 19919 19953 19454 19489 -423 97,133 108,272 -4,059  
Jun23 230517 19851 19892 19399 19427 -424 1,029 15,736 +136  
Jul23 230517 19314 19314 19314 19314 -419 0 2 +0  
Total Volume and Open Interest 98,570 135,351 -3,963  
DAX(EUREX) Weekly Monthly
Jun23 230517 15939.0 16075.0 15903.0 15989.0 +31.0 57,155 81,032 +3,850  
Sep23 230517 16105.0 16202.0 16085.0 16123.0 +30.0 17 194 +6  
Dec23 230517 16316.0 16316.0 16268.0 16268.0 +34.0 0 22 +0  
Total Volume and Open Interest 57,172 81,248 +3,856  
Mini-DAX(EUREX)
Jun23 230517 15944.0 16075.0 15903.0 15989.0 +31.0 40,365 14,335 +537  
Sep23 230517 16093.0 16193.0 16093.0 16123.0 +30.0 23 109 +9  
Dec23 230517 16268.0 16268.0 16268.0 16268.0 +34.0 0 1 +0  
Total Volume and Open Interest 40,388 14,445 +546  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230517 4303 4344 4288 4316 +3 575,408 3,495,647 -11,761  
Sep23 230517 4329 4369 4320 4342 +3 531 63,942 -156  
Dec23 230517 4360 4368 4360 4368 +4 0 60,142 +0  
Total Volume and Open Interest 575,939 3,622,337 -11,917  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230517 11499 11508 11437 11452 -69 23,308 129,266 -154  
Sep23 230517 11525 11531 11494 11494 -68 9 1,288 +1  
Dec23 230517 11527 11527 11527 11527 -69 0 705 +0  
Total Volume and Open Interest 23,317 131,259 -153  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230517 7737.00 7762.50 7713.00 7721.00 -32.00 85,809 600,121 -2,522  
Sep23 230517 7733.00 7771.00 7731.50 7731.50 -32.50 505 3,107 +501  
Dec23 230517 7785.00 7785.00 7785.00 7785.00 -32.50 0 94 +0  
Total Volume and Open Interest 86,314 603,322 -2,021  
SPI 200(SFE) Weekly Monthly
Jun23 230517 7252.0 7274.0 7178.0 7220.0 -34.0 45,033 243,212 -913  
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 45,035 244,594 -912  
FTSE MIB(ISE)
Jun23 230517 26900.00 27160.00 26700.00 26963.00 -20.00 12,824 103,707 +206  
Sep23 230517 27195.00 27210.00 26840.00 27043.00 -22.00 4 617 +3  
Dec23 230517 27078.00 27078.00 27078.00 27078.00 -24.00 0 4 +0  
Total Volume and Open Interest 12,828 104,328 +209  
KOSPI 200(KFE)
Jun23 230517 325.45 327.95 325.10 326.50 +0.95 186,643 315,593 -855  
Sep23 230517 326.85 329.30 326.60 328.00 +0.90 899 27,168 +246  
Dec23 230517 329.15 329.15 329.15 329.15 -0.85 0 26,842 +1  
Total Volume and Open Interest 187,542 398,046 -577  
GSCI(CME) Weekly Monthly
Jun23 230517 549.05 550.25 541.65 549.05 +6.35 11 539 +0  
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 11 539 +0  
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!