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 Thu May 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230518 1336.50 1348.00 1323.25 1333.25 -3.75 149,242 274,632 -2,814 Hover/Click
Aug23 230518 1274.00 1282.25 1259.50 1269.50 -5.25 13,869 34,099 -472 Hover/Click
Sep23 230518 1203.75 1213.75 1193.25 1203.75 -2.25 13,283 29,581 +725 Hover/Click
Nov23 230518 1187.75 1195.00 1174.25 1187.00 -0.50 61,046 210,859 +2,189 Hover/Click
Jan24 230518 1196.00 1205.00 1185.00 1197.25 -0.75 6,210 31,570 +924 Hover/Click
Mar24 230518 1196.00 1208.50 1189.00 1200.50 -1.25 5,832 30,713 +403 Hover/Click
May24 230518 1197.50 1214.50 1195.00 1206.00 -1.50 1,630 14,136 +217 Hover/Click
Jul24 230518 1210.25 1219.75 1200.00 1211.25 -1.50 1,351 7,299 +307 Hover/Click
Aug24 230518 1201.50 1201.50 1196.50 1201.50 -1.25 91 270 +49 Hover/Click
Sep24 230518 1175.00 1175.00 1171.25 1175.00 -2.25 106 493 +54 Hover/Click
Nov24 230518 1164.00 1168.50 1153.00 1162.00 -3.00 612 7,335 +80 Hover/Click
Jan25 230518 1163.50 1163.50 1163.50 1163.50 -3.00 7 63 +4 Hover/Click
Mar25 230518 1158.50 1158.50 1158.50 1158.50 -3.00 0 4 +0 Hover/Click
May25 230518 1148.25 1148.25 1148.25 1148.25 -3.00 4 785 +4 Hover/Click
Total Volume and Open Interest 253,289 642,160 +1,673  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230518 424.80 425.30 413.70 414.10 -11.20 61,709 180,032 -2,402 Hover/Click
Aug23 230518 417.00 417.00 407.40 408.00 -8.80 14,195 50,907 -338 Hover/Click
Sep23 230518 402.90 403.50 396.70 397.40 -6.20 9,636 48,506 -43 Hover/Click
Oct23 230518 389.90 390.20 383.80 386.00 -4.20 4,409 26,932 +580 Hover/Click
Dec23 230518 386.00 387.10 380.30 383.00 -3.80 25,561 102,933 +1,981 Hover/Click
Jan24 230518 384.80 384.80 377.90 380.60 -3.80 3,097 30,249 +268 Hover/Click
Mar24 230518 378.90 379.10 371.20 373.90 -4.20 1,079 14,011 +77 Hover/Click
May24 230518 373.10 374.20 366.90 369.70 -4.80 578 6,195 +76 Hover/Click
Jul24 230518 372.90 374.10 365.90 368.80 -4.90 655 3,861 +163 Hover/Click
Aug24 230518 370.30 372.40 363.50 366.20 -5.20 40 657 +8 Hover/Click
Total Volume and Open Interest 121,059 466,723 +412  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230518 46.55 47.66 45.93 47.29 +0.88 99,981 198,416 +1,698 Hover/Click
Aug23 230518 46.76 47.80 46.06 47.41 +0.86 23,923 58,602 +3,577 Hover/Click
Sep23 230518 46.56 47.76 45.98 47.37 +0.92 16,455 41,276 -924 Hover/Click
Oct23 230518 46.27 47.60 45.88 47.24 +1.00 8,635 24,724 -606 Hover/Click
Dec23 230518 46.31 47.56 45.76 47.21 +1.02 35,012 132,479 +2,545 Hover/Click
Jan24 230518 46.37 47.54 45.81 47.20 +1.03 6,190 18,864 +302 Hover/Click
Mar24 230518 46.15 47.52 45.82 47.19 +1.03 4,056 17,532 +1,147 Hover/Click
May24 230518 46.58 47.45 45.81 47.11 +0.98 3,755 10,139 -101 Hover/Click
Jul24 230518 46.66 47.39 45.82 47.03 +0.94 2,990 9,644 +811 Hover/Click
Aug24 230518 46.84 46.84 45.69 46.84 +0.89 408 1,405 +227 Hover/Click
Total Volume and Open Interest 201,948 519,422 +8,938  
Canola(WCE) Weekly Monthly
Jul23 230518 712.0 722.7 700.3 702.9 -11.2 15,233 119,785 -1,829 Hover/Click
Nov23 230518 683.2 693.3 674.2 676.0 -9.9 11,667 115,261 -728 Hover/Click
Jan24 230518 686.4 695.5 678.0 679.3 -9.6 1,135 13,217 +518 Hover/Click
Mar24 230518 694.7 698.6 681.4 683.7 -8.6 876 5,549 -52 Hover/Click
May24 230518 686.2 690.2 683.8 686.3 -6.5 728 1,494 +327 Hover/Click
Total Volume and Open Interest 29,810 256,049 -1,654  
Corn(CBOT) Weekly Monthly
Jul23 230518 561.25 561.75 547.00 555.25 -6.25 133,849 522,405 +1,933 Hover/Click
Sep23 230518 496.50 497.50 486.25 495.50 -1.50 59,683 258,532 +1,320 Hover/Click
Dec23 230518 499.00 502.50 490.75 500.75 +1.75 87,616 381,817 +4,442 Hover/Click
Mar24 230518 509.50 513.00 501.25 511.25 +1.75 7,623 57,825 -669 Hover/Click
May24 230518 514.25 518.75 507.75 517.25 +1.50 2,323 19,854 -172 Hover/Click
Jul24 230518 516.25 521.50 511.25 520.25 +1.25 1,625 27,559 +48 Hover/Click
Sep24 230518 492.50 498.75 491.00 497.50 +0.75 372 5,299 +0 Hover/Click
Dec24 230518 490.25 494.25 485.75 493.00 +1.00 1,443 23,766 +39 Hover/Click
Mar25 230518 499.00 503.00 495.25 501.25 +1.25 6 525 +6 Hover/Click
May25 230518 497.00 504.25 497.00 504.25 +1.50 1 40 +1 Hover/Click
Total Volume and Open Interest 294,613 1,299,501 +6,973  
Wheat(CBOT) Weekly Monthly
Jul23 230518 626.25 626.50 605.50 611.75 -13.75 62,562 210,578 -66 Hover/Click
Sep23 230518 638.50 638.50 618.25 624.50 -13.25 23,746 68,212 +790 Hover/Click
Dec23 230518 656.25 656.25 636.00 642.50 -13.25 18,054 63,272 -764 Hover/Click
Mar24 230518 664.75 669.25 651.00 657.50 -12.25 5,073 17,772 -529 Hover/Click
May24 230518 671.75 676.25 658.75 665.25 -11.50 1,195 4,686 -90 Hover/Click
Jul24 230518 671.25 676.00 658.00 665.25 -11.25 557 4,807 -12 Hover/Click
Total Volume and Open Interest 111,758 372,181 -651  
Wheat(KCBT) Weekly Monthly
Jul23 230518 883.50 884.00 845.75 857.00 -28.50 37,328 88,320 -2,975 Hover/Click
Sep23 230518 871.50 871.50 835.00 845.50 -27.75 21,066 41,467 +34 Hover/Click
Dec23 230518 861.00 861.00 827.75 836.50 -27.75 17,510 33,644 +1,006 Hover/Click
Mar24 230518 844.00 844.00 816.75 823.00 -28.75 5,011 13,677 +648 Hover/Click
May24 230518 831.75 831.75 804.25 809.00 -29.50 1,719 4,873 -352 Hover/Click
Jul24 230518 774.75 780.25 758.50 763.00 -22.75 470 1,863 +114 Hover/Click
Sep24 230518 751.50 754.50 750.00 754.50 -18.00 143 312 +52 Hover/Click
Total Volume and Open Interest 83,373 184,413 -1,418  
Wheat(MGE) Weekly Monthly
Jul23 230518 858.00 858.00 821.75 828.50 -31.25 6,171 26,830 -49 Hover/Click
Sep23 230518 859.00 859.00 823.75 830.75 -29.00 3,629 21,604 -370 Hover/Click
Dec23 230518 858.50 858.50 825.25 833.00 -26.75 919 9,900 +77 Hover/Click
Mar24 230518 833.00 835.75 832.00 834.75 -24.25 201 1,709 +32 Hover/Click
May24 230518 828.75 828.75 828.75 828.75 -22.00 25 91 +11 Hover/Click
Jul24 230518 808.25 808.25 808.25 808.25 -13.75 2 33 +0 Hover/Click
Total Volume and Open Interest 10,953 60,257 -296  
Oats(CBOT) Weekly Monthly
Jul23 230518 342.50 343.00 331.00 337.75 -5.25 606 3,117 -49 Hover/Click
Sep23 230518 335.50 345.00 334.75 340.25 -5.50 130 402 -11 Hover/Click
Dec23 230518 350.50 354.50 344.00 350.75 -3.00 149 1,048 +59 Hover/Click
Mar24 230518 361.25 361.25 361.25 361.25 -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 7 40 +0 Hover/Click
Jul23 230518 17.53 17.63 17.33 17.33 -0.18 602 3,279 -96 Hover/Click
Sep23 230518 15.24 15.27 15.10 15.18 -0.15 125 4,235 +6 Hover/Click
Nov23 230518 15.35 15.35 15.35 15.35 -0.15 0 550 +0 Hover/Click
Total Volume and Open Interest 728 8,101 -90  
Live Cattle(CME) Weekly Monthly
Jun23 230518 164.880 165.735 164.330 165.535 +0.705 13,156 61,667 -2,800 Hover/Click
Aug23 230518 163.000 163.880 162.435 163.630 +0.500 20,586 139,490 +2,667 Hover/Click
Oct23 230518 166.935 167.985 166.630 167.750 +0.670 9,715 57,710 +1,413 Hover/Click
Dec23 230518 170.685 171.800 170.485 171.630 +0.750 4,264 32,908 +241 Hover/Click
Feb24 230518 174.830 175.900 174.650 175.735 +0.785 2,315 16,170 +65 Hover/Click
Apr24 230518 177.500 178.785 177.485 178.630 +0.880 585 10,713 +78 Hover/Click
Total Volume and Open Interest 50,764 322,964 +1,729  
Feeder Cattle(CME) Weekly Monthly
May23 230518 205.400 206.200 204.650 206.100 +1.550 828 4,429 -134 Hover/Click
Aug23 230518 231.300 234.550 231.050 234.500 +3.350 5,030 32,629 +576 Hover/Click
Sep23 230518 234.300 237.330 234.000 237.235 +3.285 2,371 9,424 +76 Hover/Click
Oct23 230518 236.000 238.830 235.800 238.785 +3.100 1,258 7,012 +160 Hover/Click
Nov23 230518 235.985 238.735 235.985 238.685 +3.185 724 4,670 +179 Hover/Click
Jan24 230518 234.100 236.535 233.600 236.435 +2.900 269 2,999 +75 Hover/Click
Mar24 230518 234.880 236.735 234.250 236.535 +2.800 84 561 +11 Hover/Click
Total Volume and Open Interest 10,595 61,921 +951  
Lean Hogs(CME) Weekly Monthly
Jun23 230518 84.880 85.750 83.350 85.300 +0.420 23,204 53,960 -3,623 Hover/Click
Jul23 230518 85.080 86.000 83.300 85.600 +0.050 19,781 63,896 +700 Hover/Click
Aug23 230518 84.630 85.000 82.830 83.900 -0.950 10,884 38,618 +924 Hover/Click
Oct23 230518 76.700 77.180 75.180 75.900 -0.800 5,031 34,243 -427 Hover/Click
Dec23 230518 73.600 74.280 72.580 73.400 -0.200 4,005 24,168 +1,333 Hover/Click
Feb24 230518 78.000 79.000 77.330 78.230 unch 1,160 10,759 +319 Hover/Click
Apr24 230518 82.480 83.400 82.000 82.700 +0.070 188 3,646 +23 Hover/Click
May24 230518 87.700 87.800 87.300 87.500 +0.270 2 3 +2  
Total Volume and Open Interest 64,343 229,834 -725  
Class III Milk(CME) Weekly Monthly
May23 230518 16.20 16.21 16.18 16.18 -0.01 156 4,786 -51 Hover/Click
Jun23 230518 16.25 16.37 15.90 15.92 -0.40 431 6,707 +25 Hover/Click
Jul23 230518 17.01 17.02 16.61 16.65 -0.43 254 3,898 +150 Hover/Click
Aug23 230518 17.86 17.86 17.55 17.55 -0.32 86 1,961 +54 Hover/Click
Sep23 230518 18.45 18.45 18.24 18.24 -0.21 68 1,842 +40 Hover/Click
Oct23 230518 18.83 18.86 18.74 18.74 -0.11 57 1,455 +29 Hover/Click
Nov23 230518 18.92 18.93 18.80 18.82 -0.11 56 1,270 +33 Hover/Click
Dec23 230518 18.55 18.55 18.46 18.46 -0.10 27 1,049 +17 Hover/Click
Jan24 230518 18.08 18.12 18.07 18.08 -0.15 13 281 +13 Hover/Click
Feb24 230518 18.01 18.01 17.97 18.01 -0.11 3 247 +3 Hover/Click
Mar24 230518 18.03 18.03 17.97 18.03 -0.13 3 292 +3 Hover/Click
Apr24 230518 17.89 18.09 17.89 18.09 unch 2 91 +0 Hover/Click
May24 230518 17.88 18.09 17.88 18.09 unch 2 108 +0 Hover/Click
Total Volume and Open Interest 1,160 24,346 +317  
Cocoa(ICE) Weekly Monthly
Jul23 230518 3000 3030 2985 2991 -9 19,384 129,764 -1,584 Hover/Click
Sep23 230518 3012 3036 2994 3001 -9 10,762 75,433 +1,042 Hover/Click
Dec23 230518 2998 3018 2979 2988 -10 4,958 72,441 -203 Hover/Click
Mar24 230518 2952 2967 2937 2945 -8 2,396 38,499 +57 Hover/Click
May24 230518 2925 2937 2916 2918 -7 329 6,873 -68 Hover/Click
Jul24 230518 2900 2914 2893 2894 -6 45 5,166 +1 Hover/Click
Sep24 230518 2872 2890 2871 2871 -5 22 3,601 -1 Hover/Click
Total Volume and Open Interest 37,911 332,743 -755  
Coffee "C"(ICE) Weekly Monthly
May23 230518 190.45 190.45 190.45 190.45 +0.60 5 15 -37 Hover/Click
Jul23 230518 186.15 187.00 183.35 186.65 +0.60 21,200 73,616 -640 Hover/Click
Sep23 230518 183.60 184.65 181.10 184.25 +0.50 8,889 51,037 -416 Hover/Click
Dec23 230518 182.20 182.80 179.40 182.35 +0.45 4,863 34,252 +272 Hover/Click
Mar24 230518 181.60 182.60 179.35 182.20 +0.55 1,497 16,948 -127 Hover/Click
May24 230518 181.75 182.60 179.50 182.60 +0.75 606 7,302 -27 Hover/Click
Total Volume and Open Interest 37,950 193,843 -711  
Orange Juice(ICE) Weekly Monthly
Jul23 230518 251.95 255.00 251.55 253.15 +1.20 637 6,994 -25 Hover/Click
Sep23 230518 247.60 248.25 246.80 247.85 +1.30 61 818 +43 Hover/Click
Nov23 230518 242.75 242.75 242.65 242.65 +1.30 2 515 -1 Hover/Click
Jan24 230518 236.55 236.55 236.55 236.55 +1.30 1 34 +0 Hover/Click
Mar24 230518 223.95 223.95 223.95 223.95 +1.30 0 1 +0 Hover/Click
May24 230518 212.80 212.80 212.80 212.80 +1.30 0 3 +0 Hover/Click
Total Volume and Open Interest 701 8,365 +17  
Sugar #11(ICE) Weekly Monthly
Jul23 230518 25.88 25.97 25.46 25.61 -0.30 50,894 383,841 -81 Hover/Click
Oct23 230518 25.53 25.64 25.16 25.31 -0.28 28,427 250,419 +352 Hover/Click
Mar24 230518 25.14 25.22 24.76 24.90 -0.27 15,477 148,608 -2,011 Hover/Click
May24 230518 23.49 23.55 23.13 23.28 -0.25 4,318 53,814 +770 Hover/Click
Jul24 230518 22.52 22.52 22.20 22.36 -0.20 4,377 51,756 +702 Hover/Click
Oct24 230518 21.70 21.70 21.37 21.59 -0.14 2,503 35,169 +31 Hover/Click
Mar25 230518 21.31 21.31 21.00 21.24 -0.08 1,286 22,279 +189 Hover/Click
May25 230518 20.15 20.15 19.89 20.12 -0.05 81 6,200 -3 Hover/Click
Total Volume and Open Interest 107,514 963,347 +65  
London Cocoa(LCE) Weekly Monthly
Jul23 230518 2303 2348 2303 2332 +29 7,745 82,824 -585 Hover/Click
Sep23 230518 2276 2304 2276 2292 +17 5,509 55,486 +1,260 Hover/Click
Dec23 230518 2221 2244 2221 2234 +13 4,408 58,605 +257 Hover/Click
Mar24 230518 2155 2178 2155 2169 +14 3,524 73,505 +326 Hover/Click
May24 230518 2135 2148 2135 2140 +12 1,539 17,181 +278 Hover/Click
Jul24 230518 2116 2120 2116 2120 +12 452 8,793 -31 Hover/Click
Sep24 230518 2100 2100 2100 2100 +13 394 4,988 +103 Hover/Click
Total Volume and Open Interest 23,639 305,635 +1,606  
London Sugar(LCE) Weekly Monthly
Aug23 230518 710.80 713.70 703.00 706.60 -5.10 3,527 36,823 -312 Hover/Click
Oct23 230518 700.10 702.20 691.70 694.70 -5.60 2,280 19,702 -137 Hover/Click
Dec23 230518 688.90 691.10 680.90 683.90 -5.20 1,226 11,884 +121 Hover/Click
Mar24 230518 677.30 677.30 669.30 672.70 -4.70 731 7,116 -100 Hover/Click
May24 230518 654.00 654.60 651.20 654.30 -4.70 326 4,085 +168 Hover/Click
Total Volume and Open Interest 8,536 83,283 -9  
Cotton(ICE) Weekly Monthly
Jul23 230518 86.50 87.16 85.62 86.66 -0.28 20,901 87,605 +1,934 Hover/Click
Oct23 230518 84.53 84.53 84.53 84.53 -0.22 0 22 +0 Hover/Click
Dec23 230518 83.49 83.84 82.69 83.72 -0.17 12,219 73,087 +920 Hover/Click
Mar24 230518 83.46 83.52 82.49 83.44 -0.17 1,960 10,043 -358 Hover/Click
May24 230518 82.66 83.18 82.21 82.99 -0.11 343 4,557 -22 Hover/Click
Jul24 230518 82.14 82.84 81.87 82.45 -0.03 130 2,648 -32 Hover/Click
Total Volume and Open Interest 35,682 184,924 +2,519  
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 230518 72.75 72.87 71.42 71.86 -0.97 232,328 138,469 -29,647 Hover/Click
Jul23 230518 72.82 72.97 71.52 71.94 -0.95 153,065 333,707 +14,715 Hover/Click
Aug23 230518 72.68 72.86 71.46 71.86 -0.91 52,912 187,193 +2,754 Hover/Click
Sep23 230518 72.42 72.58 71.21 71.61 -0.87 35,840 155,231 +3,632 Hover/Click
Oct23 230518 71.94 72.17 70.89 71.28 -0.82 14,254 173,416 -228 Hover/Click
Nov23 230518 71.60 71.81 70.55 70.94 -0.77 9,173 65,487 +975 Hover/Click
Dec23 230518 71.28 71.46 70.18 70.59 -0.74 35,959 225,387 -756 Hover/Click
Jan24 230518 70.90 71.09 69.88 70.26 -0.70 1,614 34,253 -131 Hover/Click
Feb24 230518 70.40 70.41 69.72 69.94 -0.67 869 25,138 -27 Hover/Click
Mar24 230518 70.31 70.32 69.29 69.65 -0.64 4,719 39,371 +1,146 Hover/Click
Apr24 230518 69.78 69.79 69.14 69.37 -0.62 294 23,369 +6 Hover/Click
May24 230518 69.18 69.38 69.06 69.12 -0.60 371 17,039 -32 Hover/Click
Jun24 230518 69.34 69.57 68.48 68.88 -0.57 9,425 102,701 +426 Hover/Click
Jul24 230518 68.62 68.62 68.62 68.62 -0.53 680 14,261 -12 Hover/Click
Aug24 230518 68.30 68.36 68.08 68.36 -0.51 47 11,449 +0 Hover/Click
Sep24 230518 68.11 68.12 67.85 68.12 -0.49 502 34,942 -53 Hover/Click
Total Volume and Open Interest 570,201 1,856,570 -7,705  
e-miNY Crude Oil(NYM)
Jun23 230518 72.700 72.850 71.450 71.850 -0.975 11,372 3,492 -161  
Jul23 230518 72.775 72.975 71.525 71.950 -0.950 2,211 1,258 +14  
Aug23 230518 72.775 72.825 71.500 71.850 -0.925 98 951 +19  
Sep23 230518 72.275 72.550 71.225 71.600 -0.875 19 90 +4  
Oct23 230518 71.200 72.175 70.925 71.275 -0.825 1 17 +0  
Nov23 230518 70.700 70.950 70.700 70.950 -0.750 4 15 -1  
Dec23 230518 71.025 71.425 70.225 70.600 -0.725 47 457 +22  
Jan24 230518 70.250 70.250 70.250 70.250 -0.700 2 14 +0  
Feb24 230518 69.950 69.950 69.950 69.950 -0.650 1 16 -1  
Mar24 230518 69.650 69.650 69.650 69.650 -0.650 1 9 +1  
Total Volume and Open Interest 13,758 6,411 -101  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230518 242.27 242.55 237.68 240.26 -2.00 39,513 50,225 -4,815 Hover/Click
Jul23 230518 240.72 241.06 236.14 238.54 -2.21 30,008 67,304 +2,203 Hover/Click
Aug23 230518 240.50 240.84 236.07 238.25 -2.34 12,575 22,658 +1,262 Hover/Click
Sep23 230518 240.67 241.16 236.70 238.64 -2.32 7,507 30,151 +337 Hover/Click
Oct23 230518 241.02 241.32 237.05 238.94 -2.26 4,014 23,538 +167 Hover/Click
Nov23 230518 240.85 241.16 236.83 238.76 -2.25 2,805 16,991 +31 Hover/Click
Dec23 230518 240.29 240.63 236.38 238.25 -2.26 5,614 35,233 +251 Hover/Click
Jan24 230518 239.90 240.43 236.29 238.01 -2.32 823 10,699 +45 Hover/Click
Feb24 230518 239.60 239.84 235.92 237.41 -2.40 433 4,114 +33 Hover/Click
Mar24 230518 238.35 238.63 234.82 236.24 -2.42 621 6,643 +158 Hover/Click
Apr24 230518 236.30 236.30 233.05 234.39 -2.37 298 3,363 -41 Hover/Click
May24 230518 234.95 234.95 231.95 233.42 -2.14 301 2,185 +21 Hover/Click
Jun24 230518 234.21 234.77 231.15 232.73 -1.96 748 11,639 +20 Hover/Click
Jul24 230518 231.15 232.43 231.15 232.43 -1.85 139 1,004 +31 Hover/Click
Total Volume and Open Interest 106,067 299,991 -432  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230518 257.00 258.23 254.03 256.83 -0.09 46,601 63,821 -2,632 Hover/Click
Jul23 230518 251.62 251.91 248.46 250.49 -0.90 52,555 85,164 +4,070 Hover/Click
Aug23 230518 245.86 246.33 243.11 244.63 -1.34 22,234 31,945 -327 Hover/Click
Sep23 230518 240.00 240.30 237.29 238.57 -1.61 14,921 34,376 -331 Hover/Click
Oct23 230518 221.41 221.78 218.71 219.88 -1.99 10,394 26,299 -959 Hover/Click
Nov23 230518 215.50 215.64 212.91 213.89 -2.15 4,931 16,668 -936 Hover/Click
Dec23 230518 212.27 212.27 209.07 209.98 -2.31 4,429 22,801 -426 Hover/Click
Jan24 230518 210.32 210.32 207.76 208.61 -2.33 1,451 13,635 +39 Hover/Click
Feb24 230518 209.37 209.67 208.12 208.51 -2.32 1,141 2,369 +221 Hover/Click
Mar24 230518 210.20 210.43 208.85 209.40 -2.30 752 2,325 +152 Hover/Click
Total Volume and Open Interest 159,874 305,453 -988  
e-miNY RBOB Gasoline(NYM)
Jun23 230518 256.83 256.83 256.80 256.83 -0.09 0 2 +0  
Jul23 230518 250.49 250.49 250.49 250.49 -0.90 0 2 +0  
Aug23 230518 244.63 244.63 244.63 244.63 -1.34        
Sep23 230518 238.57 238.57 238.57 238.57 -1.61        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230518 2.380 2.634 2.352 2.592 +0.227 135,427 96,406 -17,278 Hover/Click
Jul23 230518 2.519 2.755 2.488 2.715 +0.206 95,019 349,984 +6,970 Hover/Click
Aug23 230518 2.596 2.823 2.565 2.787 +0.203 30,046 98,835 -1,840 Hover/Click
Sep23 230518 2.588 2.805 2.556 2.770 +0.196 23,382 159,066 -734 Hover/Click
Oct23 230518 2.681 2.885 2.656 2.849 +0.179 27,580 110,628 -434 Hover/Click
Nov23 230518 3.111 3.300 3.085 3.264 +0.164 12,819 61,234 +183 Hover/Click
Dec23 230518 3.588 3.750 3.565 3.720 +0.135 8,224 42,959 -37 Hover/Click
Jan24 230518 3.858 4.010 3.830 3.980 +0.124 13,884 76,575 -859 Hover/Click
Feb24 230518 3.778 3.920 3.738 3.889 +0.123 5,189 30,850 -17 Hover/Click
Mar24 230518 3.467 3.610 3.432 3.581 +0.123 8,196 52,128 +636 Hover/Click
Apr24 230518 3.154 3.270 3.119 3.241 +0.106 10,024 50,169 -319 Hover/Click
May24 230518 3.121 3.247 3.109 3.223 +0.100 4,481 21,698 -311 Hover/Click
Jun24 230518 3.255 3.370 3.238 3.348 +0.096 2,758 10,210 +71 Hover/Click
Jul24 230518 3.366 3.500 3.361 3.461 +0.092 1,807 8,024 +139 Hover/Click
Aug24 230518 3.428 3.518 3.399 3.500 +0.092 1,062 9,534 +79 Hover/Click
Sep24 230518 3.368 3.487 3.364 3.467 +0.095 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 230518 76.78 76.99 75.50 75.86 -1.10 216,202 374,994 -14,348 Hover/Click
Aug23 230518 76.64 76.86 75.44 75.80 -1.01 143,681 356,919 +8,543 Hover/Click
Sep23 230518 76.34 76.58 75.23 75.58 -0.93 101,963 289,317 +2,467 Hover/Click
Oct23 230518 75.97 76.24 74.93 75.28 -0.87 50,546 146,838 +52 Hover/Click
Nov23 230518 75.64 75.89 74.63 74.97 -0.84 28,628 112,465 -1,602 Hover/Click
Dec23 230518 75.31 75.54 74.30 74.66 -0.80 74,559 277,700 +3,030 Hover/Click
Jan24 230518 75.01 75.19 73.99 74.35 -0.76 11,596 55,694 -420 Hover/Click
Feb24 230518 74.60 74.87 73.70 74.06 -0.74 7,124 61,761 +1,510 Hover/Click
Mar24 230518 74.30 74.60 73.45 73.82 -0.71 9,269 56,485 -1,086 Hover/Click
Apr24 230518 74.07 74.33 73.22 73.57 -0.69 1,213 20,480 -132 Hover/Click
May24 230518 73.82 73.94 73.04 73.36 -0.66 1,705 19,576 -1 Hover/Click
Jun24 230518 73.70 73.89 72.80 73.18 -0.64 15,319 83,615 -1,027 Hover/Click
Jul24 230518 72.98 72.98 72.98 72.98 -0.60 1,299 16,450 +177 Hover/Click
Aug24 230518 72.78 72.78 72.78 72.78 -0.58 928 12,351 +119 Hover/Click
Total Volume and Open Interest 696,469 2,217,023 -268  
Gas Oil(ICE) Weekly Monthly
Jun23 230518 702.25 704.25 687.50 693.00 -1.00 68,979 130,866 -5,884 Hover/Click
Jul23 230518 697.75 699.50 683.50 688.75 -0.25 54,566 99,995 +3,374 Hover/Click
Aug23 230518 696.25 698.00 682.75 687.50 -0.25 29,492 52,722 +701 Hover/Click
Sep23 230518 696.75 698.75 684.00 688.75 unch 15,571 48,338 +873 Hover/Click
Oct23 230518 698.25 699.75 686.00 690.50 unch 8,986 47,297 +948 Hover/Click
Nov23 230518 695.50 696.50 683.50 688.00 unch 3,405 31,690 -220 Hover/Click
Dec23 230518 691.00 692.25 679.00 683.25 -0.25 16,011 86,809 +1,949 Hover/Click
Jan24 230518 689.25 690.00 678.00 682.25 -0.25 995 19,413 +82 Hover/Click
Feb24 230518 686.75 688.50 677.50 681.00 -0.50 1,583 11,471 -544 Hover/Click
Mar24 230518 684.75 686.25 675.00 679.00 -0.75 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 230518 72.63 72.86 71.43 71.86 -0.97 20,190 47,645 -6,230 Hover/Click
Jul23 230518 72.70 72.97 71.55 71.94 -0.95 33,253 85,148 +4,385 Hover/Click
Aug23 230518 72.53 72.85 71.48 71.86 -0.91 26,972 51,144 +821 Hover/Click
Sep23 230518 72.12 72.46 71.24 71.61 -0.87 20,376 54,379 +3,760 Hover/Click
Oct23 230518 71.83 72.03 70.89 71.28 -0.82 8,807 23,184 +1,237 Hover/Click
Nov23 230518 71.38 71.46 70.54 70.94 -0.77 3,810 11,108 +983 Hover/Click
Dec23 230518 71.09 71.19 70.20 70.59 -0.74 6,427 80,889 +725 Hover/Click
Jan24 230518 70.19 70.26 69.99 70.26 -0.70 714 9,087 +536 Hover/Click
Feb24 230518 69.94 69.94 69.94 69.94 -0.67 912 6,271 +387 Hover/Click
Mar24 230518 69.69 69.69 69.38 69.65 -0.64 957 8,484 +586 Hover/Click
Apr24 230518 69.37 69.37 69.37 69.37 -0.62 363 3,634 +211 Hover/Click
May24 230518 68.96 69.12 68.96 69.12 -0.60 724 2,070 -136 Hover/Click
Jun24 230518 68.70 69.00 68.61 68.88 -0.57 1,735 25,139 +250 Hover/Click
Jul24 230518 68.62 68.62 68.62 68.62 -0.53 15 2,576 -9 Hover/Click
Aug24 230518 68.36 68.36 68.36 68.36 -0.51 9 1,475 +9 Hover/Click
Sep24 230518 68.12 68.12 68.12 68.12 -0.49 181 4,625 +163 Hover/Click
Total Volume and Open Interest 128,382 487,494 +7,226  
US Dollar Index(ICE) Weekly Monthly
Jun23 230518 102.740 103.490 102.650 103.455 +0.730 10,186 29,576 -590 Hover/Click
Sep23 230518 102.375 103.120 102.370 103.095 +0.720 182 1,280 +113 Hover/Click
Dec23 230518 102.390 102.830 102.390 102.830 +0.660 3 24 +2 Hover/Click
Total Volume and Open Interest 10,371 30,880 -475  
Australian Dollar(CME) Weekly Monthly
Jun23 230518 66.69 66.75 66.11 66.21 -0.47 63,387 165,797 -1 Hover/Click
Sep23 230518 66.93 66.96 66.34 66.43 -0.46 83 788 +23 Hover/Click
Dec23 230518 66.67 67.10 66.51 66.60 -0.46 0 97 +0 Hover/Click
Total Volume and Open Interest 63,506 167,020 +23  
British Pound(CME) Weekly Monthly
Jun23 230518 124.99 125.01 124.00 124.11 -0.81 110,460 233,977 +394 Hover/Click
Sep23 230518 125.10 125.17 124.19 124.29 -0.81 1,851 3,872 +918 Hover/Click
Dec23 230518 124.60 125.18 124.27 124.36 -0.81 0 8,801 +0 Hover/Click
Total Volume and Open Interest 112,328 247,165 +1,307  
Canadian Dollar(CME) Weekly Monthly
Jun23 230518 74.38 74.39 73.99 74.06 -0.33 74,936 156,298 +174 Hover/Click
Sep23 230518 74.50 74.51 74.13 74.20 -0.32 628 3,023 +71 Hover/Click
Dec23 230518 74.55 74.59 74.24 74.28 -0.30 0 1,354 +0 Hover/Click
Mar24 230518 74.32 74.32 74.28 74.32 -0.30 0 125 +0 Hover/Click
Total Volume and Open Interest 75,578 160,993 +46  
Japanese Yen(CME) Weekly Monthly
Jun23 230518 73.01 73.17 72.40 72.44 -0.59 131,509 195,256 +4,349 Hover/Click
Sep23 230518 74.03 74.20 73.44 73.47 -0.60 467 2,597 +230 Hover/Click
Dec23 230518 75.11 75.17 74.48 74.50 -0.59 3 212 +2 Hover/Click
Total Volume and Open Interest 132,040 200,515 +4,631  
Swiss Franc(CME) Weekly Monthly
Jun23 230518 111.67 111.72 110.70 110.84 -0.81 17,804 42,871 -454 Hover/Click
Sep23 230518 112.60 112.82 111.83 111.96 -0.80 65 656 +27 Hover/Click
Dec23 230518 113.00 113.00 112.86 113.00 -0.81 1 146 +0 Hover/Click
Total Volume and Open Interest 17,870 43,681 -427  
EuroFX(CME) Weekly Monthly
Jun23 230518 108.60 108.67 107.81 107.85 -0.73 151,791 769,088 -990 Hover/Click
Sep23 230518 109.10 109.18 108.33 108.37 -0.73 690 13,290 +15 Hover/Click
Dec23 230518 109.37 109.56 108.77 108.80 -0.71 394 4,018 +289 Hover/Click
Total Volume and Open Interest 153,325 789,930 -796  
Mexican Peso(CME) Weekly Monthly
Jun23 230518 564.50 565.00 558.75 561.25 -4.13 45,395 253,269 -2,861 Hover/Click
Sep23 230518 549.88 551.25 548.88 551.25 -4.00 0 754 +0 Hover/Click
Total Volume and Open Interest 45,395 254,037 -2,861  
Brazilian Real(CME) Weekly Monthly
Jun23 230518 202.10 203.35 200.25 200.90 -1.20 6,674 49,043 +215 Hover/Click
Jul23 230518 200.80 201.35 199.20 199.80 -1.20 1,477 1,588 +1,419  
Aug23 230518 198.85 198.85 198.85 198.85 -1.10        
Sep23 230518 197.70 197.70 197.70 197.70 -1.10 0 2 +0 Hover/Click
Total Volume and Open Interest 8,151 50,633 +1,634  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230518 129~000 129~090 127~250 127~290 -0~280 398,789 1,211,512 +7,550 Hover/Click
Sep23 230518 129~070 129~150 128~010 128~040 -0~270 5,923 24,753 +2,851 Hover/Click
Dec23 230518 128~090 129~120 128~090 128~090 -0~270 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 230518 114~200 114~240 113~275 113~295 -0~210 1,827,549 4,553,656 -10,976 Hover/Click
Sep23 230518 115~150 115~190 114~210 114~230 -0~220 90,120 164,442 +48,737 Hover/Click
Dec23 230518 115~045 115~045 115~045 115~045 -0~220 0 1 +0 Hover/Click
Total Volume and Open Interest 1,917,669 4,718,099 +37,761  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230518 109~144 109~172 108~286 108~300 -0~156 1,281,666 4,893,391 -27,916 Hover/Click
Sep23 230518 110~024 110~046 109~162 109~172 -0~164 98,293 207,412 +44,786 Hover/Click
Dec23 230518 110~012 110~012 110~012 110~012 -0~164       Hover/Click
Total Volume and Open Interest 1,379,959 5,100,803 +16,870  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230518 102~274 102~286 102~196 102~204 -0~066 662,135 3,090,826 +35,343 Hover/Click
Sep23 230518 103~171 103~181 103~076 103~086 -0~080 58,365 73,475 +31,598 Hover/Click
Dec23 230518 103~280 103~280 103~280 103~280 -0~066       Hover/Click
Total Volume and Open Interest 720,500 3,164,301 +66,941  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230518 95.295 95.295 95.255 95.270 -0.025 51,424 179,136 -3,113  
Sep23 230518 95.140 95.145 95.065 95.090 -0.055 53,333 152,354 +2,888  
Dec23 230518 95.220 95.220 95.090 95.125 -0.100 46,380 138,555 +4,874  
Mar24 230518 95.410 95.420 95.265 95.300 -0.130 31,859 109,481 +1,102  
Jun24 230518 95.655 95.660 95.510 95.535 -0.135 30,150 109,577 +446  
Sep24 230518 95.850 95.860 95.715 95.740 -0.130 29,864 90,396 -275  
Dec24 230518 95.985 95.985 95.860 95.885 -0.120 28,917 117,414 -1,644  
Mar25 230518 96.055 96.065 95.950 95.975 -0.105 23,900 69,803 +1,014  
Jun25 230518 96.130 96.130 96.010 96.040 -0.100 18,552 45,699 +1,250  
Sep25 230518 96.160 96.170 96.065 96.090 -0.100 14,121 38,716 +1,555  
Dec25 230518 96.205 96.215 96.110 96.140 -0.095 10,448 42,769 +617  
Mar26 230518 96.245 96.255 96.155 96.180 -0.095 8,643 42,454 -38  
Jun26 230518 96.280 96.280 96.185 96.210 -0.095 2,538 14,780 +221  
Sep26 230518 96.300 96.310 96.220 96.240 -0.090 2,460 15,817 -89  
Dec26 230518 96.335 96.340 96.250 96.270 -0.090 1,604 17,483 -90  
Mar27 230518 96.375 96.375 96.285 96.300 -0.090 1,041 22,153 +83  
Jun27 230518 96.395 96.395 96.300 96.320 -0.090 535 7,776 +18  
Sep27 230518 96.395 96.395 96.315 96.335 -0.090 135 2,737 +15  
Total Volume and Open Interest 357,111 1,371,310 +8,250  
Ultra T-Bond(CBOT)
Jun23 230518 137~04 137~19 135~17 135~28 -0~23 276,329 1,468,061 +2,868  
Sep23 230518 137~23 138~01 136~01 136~11 -0~23 7,968 19,726 +6,203  
Dec23 230518 136~11 136~11 136~11 136~11 -0~23        
Total Volume and Open Interest 284,297 1,487,787 +9,071  
Ultra 10-Yr T-Note(CBOT)
Jun23 230518 120~070 120~125 119~110 119~135 -0~220 392,586 1,693,352 +2,799  
Sep23 230518 121~080 121~130 120~115 120~140 -0~225 11,938 33,639 +5,346  
Dec23 230518 120~070 120~070 120~070 120~070 -0~225        
Total Volume and Open Interest 404,524 1,726,991 +8,145  
30 Day Federal Funds(CBOT)
May23 230518 94.945 94.945 94.942 94.945 unch 43,697 423,740 +16,933  
Jun23 230518 94.895 94.900 94.870 94.875 -0.020 53,693 204,478 +572  
Jul23 230518 94.875 94.885 94.825 94.840 -0.035 126,049 266,563 +2,912  
Aug23 230518 94.920 94.930 94.840 94.855 -0.065 87,873 249,784 -3,586  
Sep23 230518 94.965 94.975 94.875 94.885 -0.075 12,206 43,310 -165  
Oct23 230518 95.040 95.055 94.940 94.945 -0.090 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 230518 149.01 149.04 148.73 148.80 -0.25 785 17,422 -391 Hover/Click
Sep23 230518 148.17 148.17 148.01 148.01 -0.25 0 50 +0 Hover/Click
Dec23 230518 147.91 147.91 147.91 147.91 -0.25       Hover/Click
Total Volume and Open Interest 785 17,472 -391  
Euro-Buxl(EUREX)
Jun23 230518 137.00 137.30 133.28 133.54 -3.58 76,348 219,088 +4,921  
Sep23 230518 136.58 136.62 133.06 133.06 -3.66 56 181 +47  
Dec23 230518 132.58 132.58 132.58 132.58 -3.58 0 2 +0  
Total Volume and Open Interest 76,404 219,271 +4,968  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230518 135.34 135.44 133.85 134.03 -1.44 782,651 1,257,312 +60,213 Hover/Click
Sep23 230518 134.60 134.60 133.16 133.30 -1.44 1,435 6,638 +708 Hover/Click
Dec23 230518 132.83 132.83 132.83 132.83 -1.44 0 10 +0 Hover/Click
Total Volume and Open Interest 784,086 1,263,960 +60,921  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230518 117.82 117.88 117.24 117.33 -0.61 661,752 1,393,464 +36,371 Hover/Click
Sep23 230518 117.01 117.01 116.65 116.65 -0.59 277 7,665 +277 Hover/Click
Dec23 230518 118.40 118.40 118.40 118.40 -0.61       Hover/Click
Total Volume and Open Interest 662,029 1,401,129 +36,648  
Euro-Schatz(EUREX)
Jun23 230518 105.61 105.63 105.48 105.50 -0.14 438,639 1,761,340 +46,459  
Sep23 230518 105.79 105.79 105.70 105.71 -0.17 1,333 9,985 +1,333  
Dec23 230518 105.50 105.50 105.50 105.50 -0.14        
Total Volume and Open Interest 439,972 1,771,325 +47,792  
3-Mth Euribor(EUREX)
Jun23 230518 96.425 96.425 96.425 96.425 -0.010 0 70 +0  
Sep23 230518 96.175 96.175 96.175 96.175 -0.035 0 69 +0  
Dec23 230518 96.255 96.255 96.255 96.255 -0.055 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230518 100~03 100~04 98~27 98~31 -1~12 281,642 505,266 +5,920 Hover/Click
Sep23 230518 99~26 99~28 98~29 98~29 -1~10 33 56 +11 Hover/Click
Total Volume and Open Interest 281,675 505,322 +5,931  
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 230518 96.420 96.430 96.415 96.420 -0.010 132,611 531,167 +4,701  
Sep23 230518 96.195 96.205 96.170 96.175 -0.035 128,784 612,817 +3,162  
Dec23 230518 96.295 96.305 96.240 96.250 -0.055 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 230518 96.04 96.07 96.00 96.04 -0.01 28,093 201,479 +4,680  
Sep23 230518 96.02 96.05 95.95 95.98 -0.04 19,942 138,053 -88  
Dec23 230518 96.09 96.12 95.99 96.01 -0.09 10,376 163,729 +1,370  
Mar24 230518 96.24 96.26 96.12 96.14 -0.11 12,761 114,525 -546  
Jun24 230518 96.39 96.42 96.25 96.28 -0.12 7,451 102,054 +768  
Sep24 230518 96.54 96.56 96.39 96.42 -0.13 3,278 78,173 -483  
Dec24 230518 96.65 96.67 96.51 96.54 -0.12 2,199 51,105 +161  
Mar25 230518 96.74 96.76 96.61 96.63 -0.13 1,187 36,771 +147  
Jun25 230518 96.73 96.79 96.69 96.70 -0.12 70 1,748 -6  
Sep25 230518 96.75 96.81 96.73 96.73 -0.13 0 504 +0  
Total Volume and Open Interest 85,357 888,566 +6,003  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230518 96.56 96.58 96.50 96.51 -0.06 116,649 1,112,062 -2,066  
Sep23 230518 96.52 96.52 96.52 96.52 -0.06 0 250 +0  
Total Volume and Open Interest 116,649 1,112,312 -2,066  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230518 96.87 96.88 96.76 96.80 -0.08 156,926 775,955 +12,395  
Sep23 230518 96.85 96.85 96.85 96.85 -0.08 1,205 1,657 +1,107  
Total Volume and Open Interest 158,131 777,612 +13,502  
Gold(CMX) Weekly Monthly
Jun23 230518 1985.6 1988.8 1954.4 1959.8 -25.1 229,938 226,358 -20,710 Hover/Click
Aug23 230518 2004.2 2007.3 1973.0 1978.3 -25.4 27,284 239,418 +6,210 Hover/Click
Oct23 230518 2023.5 2025.9 1992.3 1997.2 -25.7 1,332 11,134 +51 Hover/Click
Dec23 230518 2042.4 2043.6 2010.4 2015.7 -25.7 1,934 33,625 +138 Hover/Click
Feb24 230518 2055.4 2055.4 2028.9 2033.4 -25.5 221 5,635 +27 Hover/Click
Apr24 230518 2066.0 2066.0 2048.5 2049.8 -25.5 31 1,680 -7 Hover/Click
Jun24 230518 2081.4 2081.4 2064.8 2064.8 -25.4 22 931 +1 Hover/Click
Aug24 230518 2084.8 2084.8 2078.8 2078.8 -25.3 19 98 +3 Hover/Click
Oct24 230518 2102.7 2102.7 2091.6 2091.6 -24.6 22 37 +4 Hover/Click
Dec24 230518 2123.7 2123.7 2104.2 2104.2 -23.9 39 680 +23 Hover/Click
Feb25 230518 2119.5 2119.5 2119.5 2119.5 -23.9       Hover/Click
Total Volume and Open Interest 261,211 521,832 -14,189  
Silver(CMX) Weekly Monthly
May23 230518 2346.5 2358.0 2337.5 2349.5 -25.7 9 413 -26 Hover/Click
Jul23 230518 2394.0 2396.0 2348.5 2363.3 -26.4 63,667 115,507 -1,335 Hover/Click
Sep23 230518 2412.5 2416.5 2369.0 2384.5 -26.1 1,603 14,011 +350 Hover/Click
Dec23 230518 2443.5 2447.0 2399.5 2416.5 -24.7 428 6,963 +50 Hover/Click
Mar24 230518 2453.0 2477.5 2440.5 2448.4 -24.6 98 1,680 -48 Hover/Click
May24 230518 2461.5 2467.7 2461.5 2467.7 -24.4 5 314 -1 Hover/Click
Jul24 230518 2485.4 2485.4 2485.4 2485.4 -24.2 0 11 +0 Hover/Click
Total Volume and Open Interest 65,994 140,139 -992  
Platinum(NYMEX) Weekly Monthly
Jul23 230518 1079.2 1080.8 1055.0 1058.2 -24.4 13,052 67,178 -642 Hover/Click
Oct23 230518 1083.4 1084.7 1059.7 1062.6 -23.8 491 5,702 -100 Hover/Click
Jan24 230518 1082.4 1082.4 1064.3 1066.7 -22.7 52 484 +3 Hover/Click
Apr24 230518 1070.0 1070.0 1070.0 1070.0 -22.6 0 38 +0 Hover/Click
Total Volume and Open Interest 13,595 73,410 -739  
Palladium(NYMEX) Weekly Monthly
Jun23 230518 1482.00 1487.00 1448.50 1450.20 -34.70 1,770 7,715 -123 Hover/Click
Sep23 230518 1494.50 1494.50 1456.50 1457.70 -35.70 435 4,969 +85 Hover/Click
Dec23 230518 1481.00 1481.00 1471.10 1471.10 -35.80 9 68 -1 Hover/Click
Total Volume and Open Interest 2,214 12,761 -39  
Copper(CMX) Weekly Monthly
May23 230518 371.35 371.35 368.05 368.15 -6.15 544 1,425 -240 Hover/Click
Jul23 230518 374.60 376.45 368.05 368.95 -6.50 74,936 130,999 +1,858 Hover/Click
Sep23 230518 375.90 377.45 369.35 370.25 -6.40 10,206 33,665 +409 Hover/Click
Dec23 230518 377.30 377.60 370.95 371.80 -6.20 4,463 26,190 +4 Hover/Click
Mar24 230518 376.25 379.30 372.85 373.10 -6.00 645 9,325 +122 Hover/Click
Total Volume and Open Interest 91,126 210,415 +2,203  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230518 33473 33651 33281 33618 +140 145,840 94,877 +443 Hover/Click
Sep23 230518 33725 33912 33558 33889 +141 768 1,302 +302 Hover/Click
Dec23 230518 34130 34141 33818 34049 +141 0 28 +0 Hover/Click
Mar24 230518 34193 34193 34193 34193 +130 0 1 +0 Hover/Click
Total Volume and Open Interest 146,608 96,208 +745  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230518 4171.25 4215.75 4161.25 4212.00 +40.50 1,316,691 2,269,288 -12,043 Hover/Click
Sep23 230518 4206.25 4255.50 4200.25 4252.00 +41.75 3,130 29,171 +564 Hover/Click
Dec23 230518 4243.25 4294.25 4240.25 4291.25 +43.25 213 4,437 -5 Hover/Click
Mar24 230518 4299.00 4329.00 4276.75 4329.00 +46.00 131 650 +120 Hover/Click
Total Volume and Open Interest 1,320,165 2,306,298 -11,364  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230518 0.00 0.00 0.00 0.00 unch 561,834 268,709 +5,543 Hover/Click
Sep23 230518 0.00 0.00 0.00 0.00 unch 975 4,295 +104 Hover/Click
Dec23 230518 0.00 0.00 0.00 0.00 unch 13 230 +0 Hover/Click
Total Volume and Open Interest 562,822 273,355 +5,647  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230518 2463.50 2488.00 2451.40 2484.60 +20.00 8,779 37,328 -279 Hover/Click
Sep23 230518 2503.00 2503.00 2503.00 2503.00 +21.40       Hover/Click
Dec23 230518 2521.60 2521.60 2521.60 2521.60 +21.60       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 62,219 55,056 -11,072  
Jun23 230518 19.90 20.01 19.07 19.15 -0.83 75,872 210,985 +9,061  
Jul23 230518 21.67 21.75 20.90 20.96 -0.78 24,326 57,188 +3,072  
Aug23 230518 22.48 22.56 21.90 21.95 -0.59 12,583 34,044 +887  
Total Volume and Open Interest 176,696 403,023 +47  
S & P 600(CME)
Jun23 230518 1156.60 1156.60 1156.60 1156.60 +10.70        
Sep23 230518 1165.30 1165.30 1165.30 1165.30 +10.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230518 1781.30 1794.40 1768.10 1791.10 +10.10 187,372 542,910 -4,935 Hover/Click
Sep23 230518 1797.00 1809.30 1784.40 1807.00 +10.00 119 3,514 +15 Hover/Click
Dec23 230518 1822.80 1822.80 1802.40 1822.80 +11.70 5 97 +4 Hover/Click
Total Volume and Open Interest 187,496 546,521 -4,916  
Nikkei 225(CME)
Jun23 230518 30515 30950 30395 30925 +380 4,585 14,087 +592  
Sep23 230518 30545 30940 30410 30915 +390 4 43 +4  
Total Volume and Open Interest 4,589 14,130 +596  
Nikkei 225(SGX) Weekly Monthly
Jun23 230518 30060 30670 30040 30585 +530 39,315 124,523 +2,167  
Sep23 230518 30195 30600 30195 30525 +530 101 411 -24  
Dec23 230518 30305 30305 30305 30305 +530 0 6,148 +0  
Total Volume and Open Interest 39,752 140,161 +2,479  
Nikkei 225 Mini(JPX)
Jun23 230518 30050 30675 30040 30590 +530 712,466 527,440 -2,381  
Sep23 230518 29990 30610 29975 30530 +530 43,165 37,752 +994  
Dec23 230518 29760 30375 29750 30290 +530 2,600 5,535 +11  
Total Volume and Open Interest 768,471 584,141 -1,083  
Nikkei 225(JPX)
Jun23 230518 30050 30670 30040 30590 +530 56,586 226,767 +1,472  
Sep23 230518 29990 30600 29980 30530 +530 1,433 17,718 +113  
Dec23 230518 29830 30370 29800 30290 +530 122 30,088 +134  
Total Volume and Open Interest 58,193 313,768 +1,749  
Nikkei 225(CME) Yen
Jun23 230518 30505 30935 30380 30905 +375 23,142 54,066 +2,688  
Sep23 230518 30565 30860 30320 30840 +370 1 53 +0  
Dec23 230518 30630 30630 30630 30630 +370        
Total Volume and Open Interest 23,143 54,119 +2,688  
Nikkei 225(CME) e-Mini Yen
Jun23 230518 30905 30905 30470 30905 +375        
Sep23 230518 30840 30840 30840 30840 +370        
Dec23 230518 30630 30630 30630 30630 +370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230518 7439.5 7484.0 7426.0 7447.5 +45.5 138,357 232,957 +2,028  
Jun23 230518 7388.5 7437.5 7379.0 7401.0 +45.5 107,908 76,011 +58,005  
Jul23 230518 7411.5 7411.5 7411.5 7411.5 +45.5        
Sep23 230518 7472.5 7472.5 7452.0 7452.0 +45.5 25 10 +10  
Dec23 230518 7499.5 7499.5 7499.5 7499.5 +46.5        
Mar24 230518 7557.5 7557.5 7557.5 7557.5 +49.5        
Total Volume and Open Interest 246,290 308,979 +60,043  
Hang Seng Index(HKFE) Weekly Monthly
May23 230518 19461 19849 19448 19678 +189 97,133 108,272 -4,059  
Jun23 230518 19395 19790 19394 19621 +194 1,029 15,736 +136  
Jul23 230518 19501 19501 19501 19501 +187 0 2 +0  
Total Volume and Open Interest 98,570 135,351 -3,963  
DAX(EUREX) Weekly Monthly
Jun23 230518 16067.0 16273.0 16045.0 16212.0 +223.0 57,155 81,032 +3,850  
Sep23 230518 16205.0 16385.0 16205.0 16348.0 +225.0 17 194 +6  
Dec23 230518 16486.0 16498.0 16486.0 16498.0 +230.0 0 22 +0  
Total Volume and Open Interest 57,172 81,248 +3,856  
Mini-DAX(EUREX)
Jun23 230518 16072.0 16272.0 16046.0 16212.0 +223.0 40,365 14,335 +537  
Sep23 230518 16206.0 16400.0 16206.0 16348.0 +225.0 23 109 +9  
Dec23 230518 16424.0 16498.0 16424.0 16498.0 +230.0 0 1 +0  
Total Volume and Open Interest 40,388 14,445 +546  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230518 4345 4379 4337 4365 +49 575,408 3,495,647 -11,761  
Sep23 230518 4370 4400 4364 4391 +49 531 63,942 -156  
Dec23 230518 4419 4419 4419 4419 +51 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 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 230518 7758.00 7789.50 7735.50 7756.00 +35.00 85,809 600,121 -2,522  
Sep23 230518 7777.00 7794.00 7760.50 7767.50 +36.00 505 3,107 +501  
Dec23 230518 7844.00 7844.00 7821.00 7821.00 +36.00 0 94 +0  
Total Volume and Open Interest 86,314 603,322 -2,021  
SPI 200(SFE) Weekly Monthly
Jun23 230518 7223.0 7276.0 7210.0 7259.0 +39.0 45,033 243,212 -913  
Sep23 230518 7218.0 7234.0 7213.0 7217.0 +40.0 0 12 +0  
Dec23 230518 7198.0 7198.0 7198.0 7198.0 +40.0 0 450 +0  
Total Volume and Open Interest 45,035 244,594 -912  
FTSE MIB(ISE)
Jun23 230518 27085.00 27360.00 26965.00 27026.00 +63.00 12,824 103,707 +206  
Sep23 230518 27210.00 27385.00 27060.00 27108.00 +65.00 4 617 +3  
Dec23 230518 27145.00 27145.00 27145.00 27145.00 +67.00 0 4 +0  
Total Volume and Open Interest 12,828 104,328 +209  
KOSPI 200(KFE)
Jun23 230518 328.60 330.25 327.90 329.80 +3.30 186,643 315,593 -855  
Sep23 230518 330.00 331.70 329.45 331.35 +3.35 899 27,168 +246  
Dec23 230518 330.00 332.70 330.00 332.70 +3.55 0 26,842 +1  
Total Volume and Open Interest 187,542 398,046 -577  
GSCI(CME) Weekly Monthly
Jun23 230518 543.60 545.65 542.60 544.00 -5.05 11 539 +0  
Jul23 230518 541.50 541.50 541.50 541.50 -5.05        
Aug23 230518 544.00 544.00 544.00 544.00 -0.05        
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

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!!!