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 Fri May 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230519 1333.25 1345.00 1304.75 1307.25 -26.00 124,325 271,101 +2,597 Hover/Click
Aug23 230519 1268.75 1283.50 1245.25 1248.00 -21.50 17,356 35,300 +1,175 Hover/Click
Sep23 230519 1201.50 1218.00 1184.25 1186.25 -17.50 11,216 31,320 +1,657 Hover/Click
Nov23 230519 1187.00 1203.50 1173.25 1175.50 -11.50 63,713 207,290 -1,614 Hover/Click
Jan24 230519 1196.25 1213.25 1183.50 1185.75 -11.50 9,519 31,941 -500 Hover/Click
Mar24 230519 1199.50 1215.00 1186.50 1189.00 -11.50 9,722 32,996 +1,570 Hover/Click
May24 230519 1200.75 1219.00 1191.75 1194.25 -11.75 3,612 14,330 -165 Hover/Click
Jul24 230519 1211.00 1223.75 1196.75 1200.00 -11.25 2,006 7,935 +475 Hover/Click
Aug24 230519 1207.25 1207.25 1190.25 1190.25 -11.25 30 307 +8 Hover/Click
Sep24 230519 1172.25 1179.00 1166.50 1166.50 -8.50 7 509 +5 Hover/Click
Nov24 230519 1162.00 1174.50 1153.50 1156.00 -6.00 789 7,563 +220 Hover/Click
Jan25 230519 1157.50 1157.50 1157.50 1157.50 -6.00 0 63 +0 Hover/Click
Mar25 230519 1152.50 1152.50 1152.50 1152.50 -6.00 0 4 +0 Hover/Click
May25 230519 1142.25 1142.25 1142.25 1142.25 -6.00 29 819 +28 Hover/Click
Total Volume and Open Interest 242,336 641,813 +5,463  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230519 414.00 417.50 408.60 409.10 -5.00 71,991 182,298 -32 Hover/Click
Aug23 230519 407.90 411.00 401.60 402.10 -5.90 22,928 51,332 +158 Hover/Click
Sep23 230519 397.10 400.10 391.10 391.50 -5.90 13,812 49,857 +595 Hover/Click
Oct23 230519 385.20 388.30 380.00 380.50 -5.50 6,176 26,956 +70 Hover/Click
Dec23 230519 382.00 384.90 376.50 377.40 -5.60 28,129 107,232 +1,806 Hover/Click
Jan24 230519 379.50 382.10 374.30 375.20 -5.40 4,700 30,575 +122 Hover/Click
Mar24 230519 371.90 374.80 368.60 369.50 -4.40 3,462 14,983 +793 Hover/Click
May24 230519 367.50 370.40 364.70 365.80 -3.90 1,486 6,763 +366 Hover/Click
Jul24 230519 369.10 369.30 363.80 364.80 -4.00 797 3,792 -34 Hover/Click
Aug24 230519 365.50 366.80 360.80 362.40 -3.80 195 686 +30 Hover/Click
Total Volume and Open Interest 154,591 477,307 +4,207  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230519 47.50 48.98 46.91 47.27 -0.02 84,198 189,595 -3,938 Hover/Click
Aug23 230519 47.62 49.07 47.03 47.35 -0.06 26,567 67,984 -383 Hover/Click
Sep23 230519 47.60 48.98 47.00 47.27 -0.10 19,980 44,540 +431 Hover/Click
Oct23 230519 47.35 48.79 46.88 47.11 -0.13 11,085 26,729 -53 Hover/Click
Dec23 230519 47.35 48.72 46.80 47.05 -0.16 36,089 133,554 -467 Hover/Click
Jan24 230519 47.25 48.66 46.80 47.00 -0.20 5,482 20,361 +785 Hover/Click
Mar24 230519 47.05 48.59 46.78 46.95 -0.24 3,937 19,313 +1,116 Hover/Click
May24 230519 47.21 48.46 46.69 46.86 -0.25 3,115 11,017 +952 Hover/Click
Jul24 230519 46.96 48.32 46.62 46.78 -0.25 1,879 11,036 +860 Hover/Click
Aug24 230519 48.23 48.23 46.46 46.58 -0.26 177 1,663 -9 Hover/Click
Total Volume and Open Interest 192,686 532,077 -709  
Canola(WCE) Weekly Monthly
Jul23 230519 702.0 711.4 694.4 697.4 -5.5 18,795 118,363 -379 Hover/Click
Nov23 230519 676.1 683.7 666.5 669.4 -6.6 19,361 117,850 +1,335 Hover/Click
Jan24 230519 680.5 685.9 671.1 673.5 -5.8 2,667 14,923 +1,062 Hover/Click
Mar24 230519 685.4 690.2 677.5 678.3 -5.4 752 5,879 +215 Hover/Click
May24 230519 687.4 690.4 682.3 682.3 -4.0 506 1,748 +232 Hover/Click
Jul24 230519 686.4 694.0 685.3 685.3 +0.1 7 550 +0 Hover/Click
Total Volume and Open Interest 42,105 259,521 +2,475  
Corn(CBOT) Weekly Monthly
Jul23 230519 555.00 571.75 551.50 554.50 -0.75 181,018 502,981 -13,301 Hover/Click
Sep23 230519 494.75 505.50 493.50 494.50 -1.00 84,092 266,808 +5,774 Hover/Click
Dec23 230519 500.00 510.75 498.50 499.75 -1.00 120,709 376,445 -6,141 Hover/Click
Mar24 230519 510.75 520.50 509.00 510.00 -1.25 10,983 58,335 +129 Hover/Click
May24 230519 516.00 526.25 515.25 515.75 -1.50 2,997 19,411 -94 Hover/Click
Jul24 230519 519.00 528.75 517.75 518.50 -1.75 3,084 28,553 +183 Hover/Click
Sep24 230519 500.25 504.75 496.00 496.50 -1.00 767 5,625 +181 Hover/Click
Dec24 230519 493.00 500.00 491.75 492.75 -0.25 1,621 23,890 +60 Hover/Click
Mar25 230519 506.00 508.25 501.25 501.25 unch 107 595 +63 Hover/Click
May25 230519 504.25 504.25 504.25 504.25 unch 2 43 +0 Hover/Click
Total Volume and Open Interest 405,423 1,284,576 -13,146  
Wheat(CBOT) Weekly Monthly
Jul23 230519 611.00 620.75 602.00 605.00 -6.75 59,509 212,456 +681 Hover/Click
Sep23 230519 623.75 633.00 614.50 617.00 -7.50 18,294 66,753 +219 Hover/Click
Dec23 230519 639.75 650.75 633.00 635.50 -7.00 14,105 63,287 -380 Hover/Click
Mar24 230519 655.25 666.00 648.25 650.75 -6.75 4,155 17,598 +450 Hover/Click
May24 230519 664.00 673.75 657.00 659.25 -6.00 776 4,252 +10 Hover/Click
Jul24 230519 664.00 673.00 658.00 661.25 -4.00 898 5,183 +288 Hover/Click
Total Volume and Open Interest 97,920 372,563 +1,255  
Wheat(KCBT) Weekly Monthly
Jul23 230519 855.75 864.75 821.25 824.25 -32.75 32,246 88,024 -199 Hover/Click
Sep23 230519 844.75 852.25 813.00 815.50 -30.00 16,323 42,573 +422 Hover/Click
Dec23 230519 836.50 841.75 805.75 807.00 -29.50 11,488 32,759 +227 Hover/Click
Mar24 230519 821.75 827.75 795.25 796.00 -27.00 3,473 13,611 +447 Hover/Click
May24 230519 804.25 814.00 783.00 784.00 -25.00 1,185 4,278 -272 Hover/Click
Jul24 230519 764.00 767.00 750.00 751.25 -11.75 451 2,054 +135 Hover/Click
Sep24 230519 745.25 756.25 745.00 745.25 -9.25 63 389 +4 Hover/Click
Total Volume and Open Interest 65,284 184,032 +784  
Wheat(MGE) Weekly Monthly
Jul23 230519 825.75 837.50 802.25 804.00 -24.50 5,305 27,417 +48 Hover/Click
Sep23 230519 830.00 840.25 805.25 807.00 -23.75 4,117 22,975 +655 Hover/Click
Dec23 230519 827.25 842.00 809.00 810.50 -22.50 1,250 10,472 +273 Hover/Click
Mar24 230519 839.50 839.50 812.75 813.25 -21.50 63 1,766 +18 Hover/Click
May24 230519 823.00 823.00 809.00 809.00 -19.75 18 100 -4 Hover/Click
Jul24 230519 789.75 789.75 789.75 789.75 -18.50 16 34 +0 Hover/Click
Total Volume and Open Interest 10,776 62,858 +990  
Oats(CBOT) Weekly Monthly
Jul23 230519 335.00 340.00 320.00 322.25 -15.50 313 2,950 -35 Hover/Click
Sep23 230519 340.25 344.00 322.25 325.00 -15.25 59 372 -7 Hover/Click
Dec23 230519 349.00 352.75 335.00 335.00 -15.75 85 1,047 -13 Hover/Click
Mar24 230519 352.25 352.25 346.50 346.50 -14.75 0 139 +0 Hover/Click
Total Volume and Open Interest 457 4,519 -55  
Rough Rice(CBOT) Weekly Monthly
May23 230512 18.27 18.27 18.27 18.27 +0.18 10 6 -34 Hover/Click
Jul23 230519 17.33 17.41 17.06 17.07 -0.27 329 3,176 -45 Hover/Click
Sep23 230519 15.23 15.24 15.02 15.05 -0.13 71 4,290 +9 Hover/Click
Nov23 230519 15.42 15.42 15.24 15.24 -0.10 0 550 +0 Hover/Click
Total Volume and Open Interest 400 8,060 -36  
Live Cattle(CME) Weekly Monthly
Jun23 230519 165.535 166.235 164.830 165.735 +0.200 12,909 53,855 -3,775 Hover/Click
Aug23 230519 163.500 164.600 163.185 164.300 +0.670 24,606 146,453 +3,793 Hover/Click
Oct23 230519 167.735 168.750 167.600 168.450 +0.700 9,673 59,242 +449 Hover/Click
Dec23 230519 171.500 172.535 171.350 172.285 +0.655 6,946 34,546 +7 Hover/Click
Feb24 230519 175.650 176.550 175.485 176.330 +0.595 4,806 18,169 +983 Hover/Click
Apr24 230519 178.750 179.380 178.380 179.130 +0.500 1,002 10,808 +59 Hover/Click
Total Volume and Open Interest 60,263 327,494 +1,555  
Feeder Cattle(CME) Weekly Monthly
May23 230519 205.900 206.700 205.580 206.285 +0.185 1,388 3,791 -353 Hover/Click
Aug23 230519 233.830 235.735 232.850 235.100 +0.600 9,669 34,085 +1,019 Hover/Click
Sep23 230519 236.850 238.485 235.750 237.950 +0.715 4,006 10,119 +113 Hover/Click
Oct23 230519 238.580 239.880 237.330 239.450 +0.665 2,808 7,458 +277 Hover/Click
Nov23 230519 238.000 239.685 237.200 239.380 +0.695 1,684 5,232 +355 Hover/Click
Jan24 230519 236.300 237.450 234.950 237.200 +0.765 1,060 3,357 +124 Hover/Click
Mar24 230519 236.300 237.685 235.250 237.235 +0.700 219 656 +18 Hover/Click
Total Volume and Open Interest 20,874 64,900 +1,557  
Lean Hogs(CME) Weekly Monthly
Jun23 230519 84.530 84.930 82.830 83.030 -2.270 22,037 42,052 -4,995 Hover/Click
Jul23 230519 84.600 85.750 82.830 83.130 -2.470 21,124 68,626 +3,259 Hover/Click
Aug23 230519 83.080 84.230 81.150 81.500 -2.400 13,156 45,654 +2,698 Hover/Click
Oct23 230519 75.500 76.450 73.730 73.950 -1.950 5,203 34,441 +103 Hover/Click
Dec23 230519 73.000 73.900 71.280 71.650 -1.750 3,685 24,231 +21 Hover/Click
Feb24 230519 77.830 78.730 76.350 76.830 -1.400 1,690 10,921 +104 Hover/Click
Apr24 230519 82.630 83.450 81.500 81.930 -0.770 296 3,663 +2 Hover/Click
May24 230519 86.830 86.830 86.830 86.830 -0.670 5 5 +2  
Total Volume and Open Interest 67,227 230,149 +1,197  
Class III Milk(CME) Weekly Monthly
May23 230519 16.18 16.21 16.18 16.19 +0.01 268 4,683 -140 Hover/Click
Jun23 230519 15.92 16.17 15.80 16.06 +0.14 1,166 6,713 -11 Hover/Click
Jul23 230519 16.64 16.84 16.56 16.63 -0.02 893 4,526 +386 Hover/Click
Aug23 230519 17.56 17.73 17.55 17.56 +0.01 403 2,418 +323 Hover/Click
Sep23 230519 18.31 18.47 18.27 18.30 +0.06 195 2,029 +80 Hover/Click
Oct23 230519 18.84 18.85 18.77 18.80 +0.06 104 1,598 +76 Hover/Click
Nov23 230519 19.12 19.12 18.87 18.87 +0.05 48 1,374 +41 Hover/Click
Dec23 230519 18.50 18.50 18.50 18.50 +0.04 71 1,152 +65 Hover/Click
Jan24 230519 18.20 18.23 18.10 18.10 +0.02 20 367 +19 Hover/Click
Feb24 230519 18.10 18.12 18.01 18.01 unch 10 311 +6 Hover/Click
Mar24 230519 18.12 18.14 18.02 18.03 unch 10 370 +3 Hover/Click
Apr24 230519 18.09 18.09 18.08 18.09 unch 7 176 +0 Hover/Click
May24 230519 18.08 18.09 18.05 18.09 unch 7 189 +0 Hover/Click
Total Volume and Open Interest 3,221 26,353 +864  
Cocoa(ICE) Weekly Monthly
Jul23 230519 2988 3074 2971 3068 +77 21,182 127,774 -183 Hover/Click
Sep23 230519 3000 3079 2980 3074 +73 8,753 77,366 +679 Hover/Click
Dec23 230519 2983 3067 2966 3060 +72 5,882 73,317 +258 Hover/Click
Mar24 230519 2922 3022 2922 3013 +68 2,707 38,947 +70 Hover/Click
May24 230519 2906 2996 2906 2981 +63 975 6,880 +5 Hover/Click
Jul24 230519 2883 2973 2883 2955 +61 516 5,234 +57 Hover/Click
Sep24 230519 2897 2954 2897 2931 +60 202 3,620 +19 Hover/Click
Total Volume and Open Interest 40,317 334,122 +923  
Coffee "C"(ICE) Weekly Monthly
May23 230518 190.45 190.45 190.45 190.45 +0.60 3 15 +0 Hover/Click
Jul23 230519 186.20 194.40 186.20 192.00 +5.35 12,733 73,800 +80 Hover/Click
Sep23 230519 183.95 191.55 183.85 189.30 +5.05 5,710 51,081 -45 Hover/Click
Dec23 230519 181.60 189.30 181.60 187.30 +4.95 2,378 34,519 -30 Hover/Click
Mar24 230519 182.10 188.85 182.10 187.00 +4.80 1,101 16,913 +34 Hover/Click
May24 230519 182.55 188.95 182.55 187.15 +4.55 364 7,347 +84 Hover/Click
Total Volume and Open Interest 23,284 194,435 +203  
Orange Juice(ICE) Weekly Monthly
Jul23 230519 253.05 259.45 253.05 258.20 +5.05 406 6,971 +21 Hover/Click
Sep23 230519 247.85 253.00 247.85 252.00 +4.15 14 867 +20 Hover/Click
Nov23 230519 242.65 246.65 242.65 246.65 +4.00 1 516 +1 Hover/Click
Jan24 230519 237.25 240.40 237.25 240.40 +3.85 0 34 +0 Hover/Click
Mar24 230519 223.00 226.15 223.00 226.15 +2.20 0 1 +0 Hover/Click
May24 230519 214.05 214.05 214.05 214.05 +1.25 0 3 +0 Hover/Click
Total Volume and Open Interest 421 8,392 +42  
Sugar #11(ICE) Weekly Monthly
Jul23 230519 25.65 26.09 25.59 25.78 +0.17 58,924 383,963 -426 Hover/Click
Oct23 230519 25.32 25.78 25.30 25.49 +0.18 41,014 251,824 +2,016 Hover/Click
Mar24 230519 24.96 25.34 24.88 25.06 +0.16 11,699 149,534 +607 Hover/Click
May24 230519 23.31 23.65 23.25 23.40 +0.12 3,597 54,620 +346 Hover/Click
Jul24 230519 22.36 22.67 22.35 22.43 +0.07 2,803 53,236 +618 Hover/Click
Oct24 230519 21.61 21.85 21.55 21.62 +0.03 1,012 34,955 -216 Hover/Click
Mar25 230519 21.22 21.45 21.19 21.23 -0.01 547 22,325 +50 Hover/Click
May25 230519 20.08 20.27 20.01 20.08 -0.04 132 6,160 -32 Hover/Click
Jul25 230519 19.31 19.48 19.23 19.32 -0.04 126 6,081 +39 Hover/Click
Total Volume and Open Interest 120,221 968,146 +3,149  
London Cocoa(LCE) Weekly Monthly
Jul23 230519 2339 2405 2323 2398 +66 8,219 82,037 -128 Hover/Click
Sep23 230519 2297 2347 2285 2341 +49 4,899 57,520 +735 Hover/Click
Dec23 230519 2239 2284 2230 2277 +43 3,951 58,382 -811 Hover/Click
Mar24 230519 2174 2213 2166 2206 +37 4,145 74,165 +516 Hover/Click
May24 230519 2149 2180 2139 2170 +30 1,581 17,182 -155 Hover/Click
Jul24 230519 2130 2157 2130 2147 +27 298 8,744 -26 Hover/Click
Sep24 230519 2135 2135 2127 2127 +27 107 4,894 -9 Hover/Click
Total Volume and Open Interest 23,238 307,176 +114  
London Sugar(LCE) Weekly Monthly
Aug23 230519 709.20 717.10 707.90 710.00 +3.40 4,044 37,463 +346 Hover/Click
Oct23 230519 696.40 705.30 695.90 697.90 +3.20 1,366 20,029 +207 Hover/Click
Dec23 230519 685.50 693.80 684.00 686.40 +2.50 600 11,980 +148 Hover/Click
Mar24 230519 674.30 681.50 673.70 674.60 +1.90 233 7,290 -43 Hover/Click
May24 230519 654.20 662.20 654.20 655.70 +1.40 147 4,204 +53 Hover/Click
Total Volume and Open Interest 6,500 84,687 +757  
Cotton(ICE) Weekly Monthly
Jul23 230519 86.30 87.98 86.13 86.72 +0.06 32,316 82,370 -2,566 Hover/Click
Oct23 230519 84.83 84.83 84.83 84.83 +0.30 3 18 -3 Hover/Click
Dec23 230519 83.50 84.30 83.30 83.89 +0.17 15,004 75,913 +1,385 Hover/Click
Mar24 230519 83.05 83.90 83.05 83.62 +0.18 2,682 11,474 +337 Hover/Click
May24 230519 82.62 83.45 82.62 83.18 +0.19 583 4,903 -43 Hover/Click
Jul24 230519 82.10 82.86 82.02 82.58 +0.13 297 2,798 +94 Hover/Click
Total Volume and Open Interest 51,315 184,988 -480  
Crude Oil(NYM) Weekly Monthly
Jun23 230519 71.94 73.40 71.03 71.55 -0.31 80,864 59,570 -24,030 Hover/Click
Jul23 230519 72.06 73.58 71.18 71.69 -0.25 239,916 367,922 +15,036 Hover/Click
Aug23 230519 71.95 73.47 71.13 71.59 -0.27 76,514 203,494 +7,152 Hover/Click
Sep23 230519 71.71 73.19 70.88 71.31 -0.30 47,105 166,810 +5,695 Hover/Click
Oct23 230519 71.33 72.82 70.56 70.94 -0.34 19,615 173,606 +1,428 Hover/Click
Nov23 230519 71.15 72.44 70.16 70.55 -0.39 15,837 61,564 -1,418 Hover/Click
Dec23 230519 70.77 72.06 69.81 70.17 -0.42 41,261 225,167 +865 Hover/Click
Jan24 230519 70.48 71.62 69.46 69.80 -0.46 2,847 35,791 +230 Hover/Click
Feb24 230519 70.15 70.98 69.33 69.45 -0.49 1,579 25,431 +238 Hover/Click
Mar24 230519 70.16 70.83 68.84 69.12 -0.53 6,286 37,762 -666 Hover/Click
Apr24 230519 69.90 70.38 68.79 68.79 -0.58 459 23,439 +87 Hover/Click
May24 230519 69.63 69.76 68.50 68.50 -0.62 351 17,626 +35 Hover/Click
Jun24 230519 68.87 70.13 67.98 68.23 -0.65 16,224 105,963 +627 Hover/Click
Jul24 230519 69.17 69.32 67.67 67.94 -0.68 651 14,503 +232 Hover/Click
Aug24 230519 68.62 69.01 67.65 67.65 -0.71 253 11,464 -17 Hover/Click
Sep24 230519 68.44 69.01 67.21 67.38 -0.74 964 33,692 -195 Hover/Click
Total Volume and Open Interest 575,850 1,842,615 +8,241  
e-miNY Crude Oil(NYM)
Jun23 230519 71.925 73.375 71.075 71.550 -0.300 1,351 3,286 -136  
Jul23 230519 72.000 73.550 71.200 71.700 -0.250 10,073 1,110 -4  
Aug23 230519 71.900 73.450 71.150 71.600 -0.250 266 996 +16  
Sep23 230519 71.650 73.150 70.900 71.300 -0.300 30 84 +5  
Oct23 230519 71.850 72.775 70.550 70.950 -0.325 2 17 +1  
Nov23 230519 70.550 71.900 70.500 70.550 -0.400 1 17 +0  
Dec23 230519 70.950 72.000 69.825 70.175 -0.425 24 451 -7  
Jan24 230519 69.800 71.300 69.800 69.800 -0.450 0 15 +0  
Feb24 230519 69.450 70.900 69.450 69.450 -0.500 0 15 +0  
Mar24 230519 69.125 69.125 69.125 69.125 -0.525 0 9 +0  
Total Volume and Open Interest 11,749 6,092 -124  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230519 240.94 244.81 235.50 236.22 -4.04 29,802 42,494 -3,188 Hover/Click
Jul23 230519 239.19 242.88 234.47 235.24 -3.30 38,008 73,495 +3,478 Hover/Click
Aug23 230519 238.56 242.34 234.38 235.17 -3.08 13,850 24,181 +1,197 Hover/Click
Sep23 230519 239.97 242.59 234.94 235.70 -2.94 9,840 31,426 +958 Hover/Click
Oct23 230519 239.76 242.72 235.44 236.13 -2.81 3,035 23,870 +225 Hover/Click
Nov23 230519 240.91 242.26 235.39 236.11 -2.65 3,793 17,120 -309 Hover/Click
Dec23 230519 239.82 241.93 234.84 235.65 -2.60 8,213 36,146 +922 Hover/Click
Jan24 230519 240.06 241.61 234.78 235.50 -2.51 2,370 10,678 -39 Hover/Click
Feb24 230519 239.35 240.93 234.59 235.01 -2.40 1,990 4,390 +182 Hover/Click
Mar24 230519 239.17 239.66 233.51 233.93 -2.31 2,253 7,205 +518 Hover/Click
Apr24 230519 232.23 232.23 232.11 232.11 -2.28 1,265 3,480 +168 Hover/Click
May24 230519 236.35 236.75 230.70 231.05 -2.37 1,070 2,199 +3 Hover/Click
Jun24 230519 235.60 235.88 229.93 230.24 -2.49 1,703 11,942 +187 Hover/Click
Jul24 230519 229.86 232.96 229.86 229.86 -2.57 95 1,034 +4 Hover/Click
Total Volume and Open Interest 117,780 304,013 +4,336  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230519 257.51 262.20 256.00 257.61 +0.78 48,097 56,596 -4,199 Hover/Click
Jul23 230519 251.16 255.25 248.60 249.77 -0.72 62,227 93,078 +1,694 Hover/Click
Aug23 230519 245.74 249.17 242.77 243.81 -0.82 26,220 33,310 +995 Hover/Click
Sep23 230519 240.34 242.95 236.73 237.70 -0.87 17,997 36,123 +1,064 Hover/Click
Oct23 230519 222.03 223.95 217.88 218.81 -1.07 8,214 27,321 +522 Hover/Click
Nov23 230519 216.09 217.76 211.82 212.70 -1.19 4,389 16,823 +238 Hover/Click
Dec23 230519 210.16 213.69 207.79 208.77 -1.21 6,148 23,840 +1,002 Hover/Click
Jan24 230519 212.09 212.09 206.90 207.33 -1.28 1,412 13,963 +205 Hover/Click
Feb24 230519 211.79 211.79 206.90 207.14 -1.37 430 2,601 +103 Hover/Click
Mar24 230519 212.66 212.66 207.70 207.96 -1.44 316 2,460 +27 Hover/Click
Total Volume and Open Interest 175,872 312,838 +1,843  
e-miNY RBOB Gasoline(NYM)
Jun23 230519 257.61 257.61 257.61 257.61 +0.78 0 2 +0  
Jul23 230519 249.77 249.77 249.77 249.77 -0.72 0 2 +0  
Aug23 230519 243.81 243.81 243.81 243.81 -0.82        
Sep23 230519 237.70 237.70 237.70 237.70 -0.87        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230519 2.615 2.685 2.557 2.585 -0.007 186,293 71,736 -5,180 Hover/Click
Jul23 230519 2.735 2.816 2.682 2.707 -0.008 157,182 372,413 +8,767 Hover/Click
Aug23 230519 2.803 2.885 2.759 2.772 -0.015 58,548 96,678 +919 Hover/Click
Sep23 230519 2.789 2.864 2.740 2.747 -0.023 49,121 166,318 +4,146 Hover/Click
Oct23 230519 2.859 2.942 2.821 2.827 -0.022 53,395 114,738 +2,449 Hover/Click
Nov23 230519 3.266 3.327 3.224 3.230 -0.034 14,638 63,221 +1,282 Hover/Click
Dec23 230519 3.704 3.768 3.666 3.673 -0.047 8,061 42,727 -232 Hover/Click
Jan24 230519 3.972 4.021 3.918 3.925 -0.055 18,849 77,534 +816 Hover/Click
Feb24 230519 3.880 3.931 3.831 3.839 -0.050 8,963 30,625 -277 Hover/Click
Mar24 230519 3.577 3.624 3.530 3.540 -0.041 14,839 51,951 -83 Hover/Click
Apr24 230519 3.240 3.281 3.198 3.210 -0.031 13,348 50,192 +201 Hover/Click
May24 230519 3.220 3.262 3.180 3.195 -0.028 5,389 21,847 +131 Hover/Click
Jun24 230519 3.343 3.378 3.304 3.317 -0.031 1,680 10,235 -35 Hover/Click
Jul24 230519 3.464 3.487 3.371 3.427 -0.034 1,898 8,413 +264 Hover/Click
Aug24 230519 3.501 3.523 3.452 3.468 -0.032 2,442 9,730 +352 Hover/Click
Sep24 230519 3.471 3.488 3.430 3.435 -0.032 2,429 9,053 +416 Hover/Click
Total Volume and Open Interest 616,917 1,381,763 +15,703  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230519 76.03 77.50 75.12 75.58 -0.28 232,004 358,006 -2,987 Hover/Click
Aug23 230519 75.98 77.39 75.03 75.47 -0.33 224,614 412,468 +36,204 Hover/Click
Sep23 230519 75.75 77.11 74.77 75.19 -0.39 162,650 297,104 +3,404 Hover/Click
Oct23 230519 75.20 76.77 74.45 74.85 -0.43 70,013 141,204 -2,351 Hover/Click
Nov23 230519 74.99 76.43 74.14 74.51 -0.46 37,254 116,112 +2,081 Hover/Click
Dec23 230519 74.75 76.08 73.82 74.17 -0.49 90,482 274,917 +798 Hover/Click
Jan24 230519 74.41 75.71 73.49 73.83 -0.52 8,165 56,072 +370 Hover/Click
Feb24 230519 74.04 75.36 73.20 73.51 -0.55 5,755 62,662 +844 Hover/Click
Mar24 230519 73.87 75.13 72.93 73.24 -0.58 10,971 57,522 +143 Hover/Click
Apr24 230519 73.63 74.82 72.71 72.97 -0.60 1,859 21,065 +304 Hover/Click
May24 230519 73.32 74.58 72.49 72.73 -0.63 1,769 19,602 -27 Hover/Click
Jun24 230519 73.23 74.40 72.27 72.51 -0.67 16,467 85,067 -766 Hover/Click
Jul24 230519 72.88 72.88 72.12 72.28 -0.70 479 16,713 +75 Hover/Click
Aug24 230519 72.06 72.06 72.06 72.06 -0.72 200 12,234 -51 Hover/Click
Total Volume and Open Interest 899,121 2,265,130 +40,124  
Gas Oil(ICE) Weekly Monthly
Jun23 230519 695.25 707.50 680.50 689.25 -3.75 71,081 127,961 -6,419 Hover/Click
Jul23 230519 690.25 701.75 677.25 684.25 -4.50 60,026 109,489 +2,563 Hover/Click
Aug23 230519 689.00 700.00 676.50 683.25 -4.25 22,483 56,272 +1,200 Hover/Click
Sep23 230519 689.75 700.75 678.25 684.75 -4.00 18,816 49,220 -72 Hover/Click
Oct23 230519 691.75 702.50 680.75 687.00 -3.50 12,952 48,253 +864 Hover/Click
Nov23 230519 691.25 699.75 678.50 684.50 -3.50 7,628 32,414 +632 Hover/Click
Dec23 230519 683.25 695.25 673.50 680.00 -3.25 17,702 91,679 +3,673 Hover/Click
Jan24 230519 686.50 692.00 674.25 679.00 -3.25 1,023 18,969 -245 Hover/Click
Feb24 230519 686.50 690.50 671.75 677.75 -3.25 552 11,648 +71 Hover/Click
Mar24 230519 686.00 688.25 670.00 675.75 -3.25 2,052 20,307 +397 Hover/Click
Total Volume and Open Interest 219,656 647,296 +3,738  
WTI Crude Oil(ICE) Weekly Monthly
Jun23 230519 71.98 73.21 71.03 71.55 -0.31 13,988 29,037 -6,307 Hover/Click
Jul23 230519 72.12 73.57 71.21 71.69 -0.25 45,003 90,644 +3,745 Hover/Click
Aug23 230519 72.04 73.46 71.15 71.59 -0.27 38,920 59,355 +6,504 Hover/Click
Sep23 230519 71.60 73.18 70.90 71.31 -0.30 16,849 56,340 +407 Hover/Click
Oct23 230519 71.78 72.81 70.54 70.94 -0.34 9,356 23,937 -68 Hover/Click
Nov23 230519 71.42 72.38 70.33 70.55 -0.39 6,319 11,339 -273 Hover/Click
Dec23 230519 71.06 72.00 69.82 70.17 -0.42 8,477 80,401 -47 Hover/Click
Jan24 230519 69.83 69.83 69.65 69.80 -0.46 351 9,315 +118 Hover/Click
Feb24 230519 71.23 71.23 69.31 69.45 -0.49 473 6,351 -81 Hover/Click
Mar24 230519 70.90 70.90 68.83 69.12 -0.53 1,290 8,603 +74 Hover/Click
Apr24 230519 69.75 69.75 68.68 68.79 -0.58 112 3,650 +5 Hover/Click
May24 230519 69.50 69.50 68.40 68.50 -0.62 81 2,093 -9 Hover/Click
Jun24 230519 69.26 70.04 68.14 68.24 -0.64 3,124 26,587 +671 Hover/Click
Jul24 230519 67.94 67.94 67.94 67.94 -0.68 148 2,589 -15 Hover/Click
Aug24 230519 67.65 67.65 67.65 67.65 -0.71 71 1,501 +23 Hover/Click
Sep24 230519 67.38 67.38 67.38 67.38 -0.74 93 4,623 -2 Hover/Click
Total Volume and Open Interest 149,170 488,180 +6,082  
US Dollar Index(ICE) Weekly Monthly
Jun23 230519 103.390 103.490 102.870 103.080 -0.375 13,981 28,800 -589 Hover/Click
Sep23 230519 102.960 103.095 102.550 102.715 -0.380 135 1,398 +39 Hover/Click
Dec23 230519 102.600 102.600 102.340 102.450 -0.380 10 23 -1 Hover/Click
Total Volume and Open Interest 14,126 30,221 -551  
Australian Dollar(CME) Weekly Monthly
Jun23 230519 66.29 66.83 66.24 66.59 +0.38 74,266 175,045 +5,501 Hover/Click
Sep23 230519 66.59 67.03 66.46 66.80 +0.37 480 1,114 +158 Hover/Click
Dec23 230519 66.97 67.14 66.97 66.97 +0.37 6 100 +2 Hover/Click
Total Volume and Open Interest 74,773 176,599 +5,662  
British Pound(CME) Weekly Monthly
Jun23 230519 124.12 124.92 124.01 124.57 +0.46 81,878 226,751 -5,213 Hover/Click
Sep23 230519 124.36 125.08 124.19 124.74 +0.45 215 4,128 +93 Hover/Click
Dec23 230519 124.81 125.01 124.30 124.81 +0.45 3 8,801 +0 Hover/Click
Total Volume and Open Interest 82,231 240,251 -5,026  
Canadian Dollar(CME) Weekly Monthly
Jun23 230519 74.12 74.29 73.99 74.08 +0.02 58,157 156,167 +972 Hover/Click
Sep23 230519 74.26 74.42 74.13 74.22 +0.02 655 3,431 +330 Hover/Click
Dec23 230519 74.31 74.49 74.26 74.31 +0.03 21 1,354 -7 Hover/Click
Mar24 230519 74.36 74.56 74.30 74.36 +0.04 0 125 +0 Hover/Click
Total Volume and Open Interest 59,004 161,422 +1,446  
Japanese Yen(CME) Weekly Monthly
Jun23 230519 72.42 73.08 72.41 72.74 +0.30 174,966 210,612 +8,185 Hover/Click
Sep23 230519 73.52 74.11 73.46 73.77 +0.30 772 3,411 +352 Hover/Click
Dec23 230519 74.68 75.05 74.49 74.80 +0.30 2 212 +0 Hover/Click
Total Volume and Open Interest 176,068 216,809 +8,633  
Swiss Franc(CME) Weekly Monthly
Jun23 230519 110.84 111.78 110.75 111.51 +0.67 18,423 43,242 +158 Hover/Click
Sep23 230519 112.05 112.87 111.87 112.62 +0.66 50 646 -7 Hover/Click
Dec23 230519 113.67 113.81 112.94 113.67 +0.67 0 146 +0 Hover/Click
Total Volume and Open Interest 18,473 44,042 +151  
EuroFX(CME) Weekly Monthly
Jun23 230519 107.89 108.48 107.78 108.26 +0.41 166,280 771,377 +628 Hover/Click
Sep23 230519 108.44 108.98 108.30 108.77 +0.40 2,881 14,604 +977 Hover/Click
Dec23 230519 108.95 109.37 108.75 109.20 +0.40 51 4,038 +17 Hover/Click
Total Volume and Open Interest 169,637 793,546 +1,583  
Mexican Peso(CME) Weekly Monthly
Jun23 230519 560.75 564.00 558.00 559.75 -1.50 54,326 244,514 -3,914 Hover/Click
Sep23 230519 552.13 554.00 548.75 549.75 -1.50 14 771 +12 Hover/Click
Total Volume and Open Interest 54,340 245,299 -3,902  
Brazilian Real(CME) Weekly Monthly
Jun23 230519 201.20 201.75 199.30 199.65 -1.25 4,492 49,994 +960 Hover/Click
Jul23 230519 200.60 200.60 198.50 198.60 -1.20 128 1,603 -1  
Aug23 230519 197.60 197.60 197.60 197.60 -1.25        
Sep23 230519 196.40 196.40 196.40 196.40 -1.30 0 2 +0 Hover/Click
Total Volume and Open Interest 4,620 51,599 +959  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230519 127~300 128~060 126~260 127~050 -0~240 359,494 1,152,789 -33,193 Hover/Click
Sep23 230519 128~050 128~120 127~010 127~110 -0~250 57,364 98,122 +44,127 Hover/Click
Dec23 230519 127~300 127~300 127~200 127~220 -0~190 0 2 +0 Hover/Click
Total Volume and Open Interest 416,858 1,250,913 +10,934  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230519 114~000 114~050 113~110 113~180 -0~115 1,742,318 4,434,026 -77,722 Hover/Click
Sep23 230519 114~265 114~305 114~045 114~110 -0~120 260,132 383,012 +129,903 Hover/Click
Dec23 230519 114~245 114~245 114~245 114~245 -0~120 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230519 109~000 109~034 108~164 108~220 -0~080 1,430,951 4,610,756 -186,161 Hover/Click
Sep23 230519 109~196 109~230 109~036 109~086 -0~084 319,422 460,719 +168,482 Hover/Click
Dec23 230519 109~246 109~246 109~246 109~246 -0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230519 102~216 102~246 102~155 102~190 -0~014 852,653 3,019,450 -39,516 Hover/Click
Sep23 230519 103~101 103~134 103~032 103~066 -0~020 152,209 224,998 +84,343 Hover/Click
Dec23 230519 103~260 103~260 103~260 103~260 -0~020       Hover/Click
Total Volume and Open Interest 1,004,862 3,244,448 +44,827  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230519 95.265 95.280 95.245 95.265 -0.005 49,073 175,078 -1,415  
Sep23 230519 95.075 95.110 95.050 95.080 -0.010 72,998 162,489 +9,855  
Dec23 230519 95.100 95.160 95.070 95.115 -0.010 50,308 133,671 -4,167  
Mar24 230519 95.300 95.345 95.220 95.275 -0.025 47,041 114,472 +3,685  
Jun24 230519 95.530 95.580 95.430 95.495 -0.040 43,482 108,848 -1,600  
Sep24 230519 95.730 95.785 95.615 95.690 -0.050 43,289 93,437 +2,717  
Dec24 230519 95.875 95.930 95.740 95.820 -0.065 51,425 119,101 +1,752  
Mar25 230519 95.955 96.015 95.815 95.900 -0.075 25,453 67,830 -1,270  
Jun25 230519 96.030 96.080 95.875 95.960 -0.080 16,902 44,794 -565  
Sep25 230519 96.075 96.130 95.930 96.015 -0.075 13,154 41,936 +1,905  
Dec25 230519 96.130 96.170 95.980 96.065 -0.075 12,053 43,230 +791  
Mar26 230519 96.160 96.210 96.030 96.110 -0.070 8,467 42,509 -423  
Jun26 230519 96.200 96.230 96.065 96.145 -0.065 4,669 15,012 +5  
Sep26 230519 96.215 96.260 96.100 96.175 -0.065 4,104 15,435 -474  
Dec26 230519 96.250 96.285 96.135 96.210 -0.060 2,548 16,662 -512  
Mar27 230519 96.280 96.315 96.170 96.240 -0.060 2,299 22,418 +182  
Jun27 230519 96.300 96.335 96.195 96.260 -0.060 908 7,903 +235  
Sep27 230519 96.315 96.345 96.210 96.275 -0.060 402 2,797 +56  
Total Volume and Open Interest 448,838 1,378,190 +10,710  
Ultra T-Bond(CBOT)
Jun23 230519 135~28 136~03 134~13 134~25 -1~03 266,216 1,430,818 -29,262  
Sep23 230519 136~09 136~18 134~28 135~08 -1~03 39,268 57,524 +28,971  
Dec23 230519 135~08 135~08 135~08 135~08 -1~03        
Total Volume and Open Interest 305,484 1,488,342 -291  
Ultra 10-Yr T-Note(CBOT)
Jun23 230519 119~150 119~210 118~225 118~305 -0~150 376,619 1,627,775 -25,819  
Sep23 230519 120~150 120~215 119~225 119~300 -0~160 51,130 110,504 +34,585  
Dec23 230519 119~230 119~230 119~230 119~230 -0~160        
Total Volume and Open Interest 427,749 1,738,279 +8,766  
30 Day Federal Funds(CBOT)
May23 230519 94.942 94.945 94.942 94.942 -0.003 7,317 441,760 -1,828  
Jun23 230519 94.880 94.905 94.870 94.895 +0.020 53,791 212,391 +4,405  
Jul23 230519 94.840 94.890 94.830 94.875 +0.035 155,164 275,282 +5,974  
Aug23 230519 94.855 94.910 94.815 94.870 +0.015 117,008 237,252 -13,571  
Sep23 230519 94.890 94.945 94.845 94.900 +0.015 20,879 46,987 +2,778  
Oct23 230519 94.955 95.015 94.900 94.960 +0.015 74,628 178,365 +1,199  
Total Volume and Open Interest 528,114 1,634,599 +17,300  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230519 148.73 148.79 148.43 148.70 -0.10 990 17,721 -1 Hover/Click
Sep23 230519 147.77 148.00 147.77 147.91 -0.10 1 51 +1 Hover/Click
Dec23 230519 147.81 147.81 147.81 147.81 -0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230519 133.26 134.78 132.68 134.46 +0.92 85,058 223,328 +6,439  
Sep23 230519 133.00 134.28 132.60 133.98 +0.92 1,410 1,433 +884  
Dec23 230519 133.50 133.50 133.50 133.50 +0.92 0 2 +0  
Total Volume and Open Interest 86,468 224,763 +7,323  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230519 133.90 134.52 133.50 134.24 +0.21 628,557 1,239,983 +11,158 Hover/Click
Sep23 230519 133.21 133.79 132.80 133.51 +0.21 1,063 9,636 +334 Hover/Click
Dec23 230519 133.04 133.04 133.04 133.04 +0.21 0 10 +0 Hover/Click
Total Volume and Open Interest 629,620 1,249,629 +11,492  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230519 117.26 117.55 117.02 117.37 +0.04 473,039 1,364,828 -1,310 Hover/Click
Sep23 230519 116.56 116.72 116.43 116.68 +0.03 1,888 9,940 +1,645 Hover/Click
Dec23 230519 118.44 118.44 118.44 118.44 +0.04       Hover/Click
Total Volume and Open Interest 474,927 1,374,768 +335  
Euro-Schatz(EUREX)
Jun23 230519 105.50 105.57 105.39 105.51 +0.01 383,408 1,740,669 +9,408  
Sep23 230519 105.64 105.72 105.63 105.71 +0.01 2,196 17,608 +1,874  
Dec23 230519 105.51 105.51 105.51 105.51 +0.01        
Total Volume and Open Interest 385,604 1,758,277 +11,282  
3-Mth Euribor(EUREX)
Jun23 230519 96.420 96.420 96.420 96.420 -0.005 0 70 +0  
Sep23 230519 96.180 96.180 96.180 96.180 +0.005 0 69 +0  
Dec23 230519 96.255 96.255 96.255 96.255 unch 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230519 98~24 99~07 97~19 98~12 -0~20 256,311 514,982 +7,261 Hover/Click
Sep23 230519 98~25 98~28 97~19 98~07 -0~22 831 923 +556 Hover/Click
Total Volume and Open Interest 257,142 515,905 +7,817  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230519 96.420 96.430 96.405 96.420 unch 119,601 544,899 +8,252  
Sep23 230519 96.180 96.205 96.155 96.180 +0.005 152,953 595,063 -7,233  
Dec23 230519 96.255 96.290 96.225 96.260 +0.010 117,942 372,292 +1,805  
Total Volume and Open Interest 993,201 3,443,745 +12,567  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230519 96.03 96.03 95.99 96.01 -0.03 54,169 197,478 +27  
Sep23 230519 95.97 95.97 95.89 95.93 -0.05 38,242 146,999 +2,497  
Dec23 230519 96.00 96.00 95.90 95.94 -0.07 25,001 156,539 -5,912  
Mar24 230519 96.13 96.13 96.02 96.04 -0.10 20,332 119,113 +3,451  
Jun24 230519 96.27 96.27 96.14 96.17 -0.11 11,287 101,119 +649  
Sep24 230519 96.41 96.41 96.27 96.30 -0.12 5,520 79,120 +619  
Dec24 230519 96.53 96.53 96.39 96.42 -0.12 3,261 51,499 +119  
Mar25 230519 96.62 96.62 96.48 96.51 -0.12 2,892 37,289 +249  
Jun25 230519 96.68 96.68 96.54 96.58 -0.12 247 1,799 +51  
Sep25 230519 96.60 96.62 96.60 96.62 -0.11 15 510 +6  
Total Volume and Open Interest 160,977 891,891 +1,757  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230519 96.51 96.51 96.39 96.41 -0.10 138,867 1,121,117 +6,115  
Sep23 230519 96.41 96.41 96.41 96.41 -0.11 0 250 +0  
Total Volume and Open Interest 138,867 1,121,367 +6,115  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230519 96.79 96.80 96.67 96.69 -0.11 203,262 777,013 +9,296  
Sep23 230519 96.74 96.74 96.74 96.74 -0.11 0 1,657 +0  
Total Volume and Open Interest 203,262 778,670 +9,296  
Gold(CMX) Weekly Monthly
Jun23 230519 1960.5 1987.4 1956.3 1981.6 +21.8 227,733 186,811 -17,582 Hover/Click
Aug23 230519 1979.3 2005.8 1974.9 2000.3 +22.0 31,212 243,876 +5,449 Hover/Click
Oct23 230519 1997.7 2024.8 1995.6 2019.2 +22.0 2,502 11,396 +273 Hover/Click
Dec23 230519 2016.6 2042.8 2012.2 2037.3 +21.6 2,486 34,395 +509 Hover/Click
Feb24 230519 2034.7 2060.0 2031.4 2054.6 +21.2 404 5,544 -75 Hover/Click
Apr24 230519 2056.8 2071.4 2053.0 2071.1 +21.3 294 1,760 +45 Hover/Click
Jun24 230519 2063.0 2086.5 2063.0 2086.5 +21.7 61 1,014 +51 Hover/Click
Aug24 230519 2097.8 2100.7 2097.8 2100.7 +21.9 5 100 +1 Hover/Click
Oct24 230519 2113.6 2113.6 2113.6 2113.6 +22.0 5 37 +0 Hover/Click
Dec24 230519 2105.1 2126.3 2105.1 2126.3 +22.1 12 664 -4 Hover/Click
Feb25 230519 2141.8 2141.8 2141.8 2141.8 +22.3       Hover/Click
Total Volume and Open Interest 265,236 487,911 -11,345  
Silver(CMX) Weekly Monthly
May23 230519 2395.0 2395.0 2392.0 2392.0 +42.5 123 187 -237 Hover/Click
Jul23 230519 2365.5 2418.5 2355.5 2406.0 +42.7 46,401 113,675 -880 Hover/Click
Sep23 230519 2389.5 2439.5 2378.0 2427.3 +42.8 1,903 14,280 +251 Hover/Click
Dec23 230519 2419.5 2464.5 2411.0 2459.1 +42.6 1,131 7,250 +206 Hover/Click
Mar24 230519 2450.0 2494.5 2449.0 2490.3 +41.9 115 1,661 -15 Hover/Click
May24 230519 2509.5 2509.5 2509.5 2509.5 +41.8 26 312 +0 Hover/Click
Jul24 230519 2527.6 2527.6 2527.6 2527.6 +42.2 0 11 +0 Hover/Click
Total Volume and Open Interest 50,049 138,674 -630  
Platinum(NYMEX) Weekly Monthly
Jul23 230519 1059.6 1084.2 1055.0 1075.7 +17.5 16,027 66,984 -849 Hover/Click
Oct23 230519 1065.3 1088.4 1059.9 1079.9 +17.3 327 5,818 +88 Hover/Click
Jan24 230519 1068.8 1091.0 1066.0 1083.4 +16.7 91 487 +6 Hover/Click
Apr24 230519 1086.6 1086.6 1086.6 1086.6 +16.6 11 49 +11 Hover/Click
Total Volume and Open Interest 16,456 73,346 -744  
Palladium(NYMEX) Weekly Monthly
Jun23 230519 1463.50 1535.00 1461.00 1523.80 +73.60 2,136 7,439 -4 Hover/Click
Sep23 230519 1471.00 1538.00 1471.00 1531.60 +73.90 737 5,255 +87 Hover/Click
Dec23 230519 1542.50 1544.70 1542.50 1544.70 +73.60 3 69 +1 Hover/Click
Total Volume and Open Interest 2,876 12,772 +84  
Copper(CMX) Weekly Monthly
May23 230519 369.25 375.55 369.25 372.25 +4.10 704 1,011 -230 Hover/Click
Jul23 230519 369.75 376.75 367.65 373.20 +4.25 60,345 130,249 +2,166 Hover/Click
Sep23 230519 371.35 377.85 368.95 374.40 +4.15 9,295 34,755 +832 Hover/Click
Dec23 230519 372.85 378.60 371.80 375.85 +4.05 4,328 26,387 +233 Hover/Click
Mar24 230519 374.10 379.65 373.00 377.05 +3.95 1,166 9,732 +445 Hover/Click
Total Volume and Open Interest 76,589 210,807 +3,514  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230519 33625 33731 33394 33496 -122 183,601 96,193 +2,254 Hover/Click
Sep23 230519 33895 33992 33670 33766 -123 271 1,369 +18 Hover/Click
Dec23 230519 34092 34145 33934 33934 -115 2 28 +0 Hover/Click
Mar24 230519 34077 34215 34077 34077 -116 0 1 +0 Hover/Click
Total Volume and Open Interest 183,874 97,591 +2,272  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230519 33623 33731 33393 33496 -122 126,061 30,212 -859 Hover/Click
Sep23 230519 33899 33990 33666 33766 -123 608 1,258 +20 Hover/Click
Dec23 230519 34162 34232 33906 33934 -115 4 65 +0 Hover/Click
Mar24 230519 34077 34214 34077 34077 -116 0 4 +0 Hover/Click
Total Volume and Open Interest 126,673 31,539 -839  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230519 4215.50 4227.25 4191.50 4204.75 -7.25 1,760,668 2,356,448 +33,343 Hover/Click
Sep23 230519 4254.75 4267.00 4231.00 4244.75 -7.25 5,890 30,794 +1,467 Hover/Click
Dec23 230519 4300.00 4307.50 4271.00 4284.25 -7.00 229 4,729 +62 Hover/Click
Mar24 230519 4334.25 4334.25 4317.00 4322.00 -7.00 11 654 +5 Hover/Click
Total Volume and Open Interest 1,766,804 2,395,377 +34,877  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230519 4215.00 4227.25 4191.50 4204.75 -7.25 959,113 347,404 +8,217 Hover/Click
Sep23 230519 4253.00 4267.50 4231.25 4244.75 -7.25 4,584 5,918 +422 Hover/Click
Dec23 230519 4298.00 4307.00 4272.25 4284.25 -7.00 134 487 +3 Hover/Click
Mar24 230519 4331.00 4331.00 4315.00 4322.00 -7.00 19 142 +5 Hover/Click
Total Volume and Open Interest 963,852 353,966 +8,649  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230519 13908.50 13960.25 13814.25 13858.00 -36.00 749,496 277,971 +2,306 Hover/Click
Sep23 230519 14072.00 14113.50 13971.50 14014.50 -36.75 1,503 4,862 +195 Hover/Click
Dec23 230519 14239.00 14248.25 14136.50 14163.00 -36.00 52 239 +7 Hover/Click
Total Volume and Open Interest 751,051 283,193 +2,508  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230519 13908.25 13960.50 13814.25 13858.00 -36.00 974,758 108,300 +2,806 Hover/Click
Sep23 230519 14059.75 14115.75 13971.50 14014.50 -36.75 5,422 5,446 +407 Hover/Click
Dec23 230519 14243.25 14250.00 14140.00 14163.00 -36.00 148 387 +54 Hover/Click
Total Volume and Open Interest 980,348 114,184 +3,281  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230519 2486.00 2499.00 2452.00 2461.70 -22.90 10,762 37,675 +309 Hover/Click
Sep23 230519 2480.40 2480.40 2480.40 2480.40 -22.60       Hover/Click
Dec23 230519 2498.80 2498.80 2498.80 2498.80 -22.80       Hover/Click
Total Volume and Open Interest 10,762 37,675 +309  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 48,047 41,766 -13,290  
Jun23 230519 19.10 20.10 18.85 19.65 +0.50 58,740 210,068 -1,926  
Jul23 230519 20.93 21.71 20.65 21.50 +0.54 32,377 65,269 +3,107  
Aug23 230519 21.91 22.53 21.65 22.39 +0.44 18,397 39,041 +3,157  
Total Volume and Open Interest 130,870 375,131 +5,377  
S & P 600(CME)
Jun23 230519 1147.40 1147.40 1147.40 1147.40 -9.20        
Sep23 230519 1156.00 1156.00 1156.00 1156.00 -9.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230519 1793.10 1805.60 1770.40 1779.20 -11.90 218,916 529,670 -6,581 Hover/Click
Sep23 230519 1812.00 1820.50 1787.00 1794.90 -12.10 178 3,768 +39 Hover/Click
Dec23 230519 1810.50 1832.50 1805.80 1810.50 -12.30 0 97 +0 Hover/Click
Total Volume and Open Interest 219,094 533,535 -6,542  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230519 1793.30 1805.20 1770.40 1779.20 -11.90 86,549 24,255 -458 Hover/Click
Sep23 230519 1810.30 1820.20 1787.00 1794.90 -12.10 370 514 -12 Hover/Click
Dec23 230519 1826.20 1826.70 1810.50 1810.50 -12.30 0 22 +0 Hover/Click
Total Volume and Open Interest 86,919 24,793 -470  
Nikkei 225(CME)
Jun23 230519 30900 31005 30690 30875 -50 6,833 14,620 -188  
Sep23 230519 30760 30990 30680 30865 -50 24 61 +5  
Total Volume and Open Interest 6,857 14,681 -183  
Nikkei 225(SGX) Weekly Monthly
Jun23 230519 30575 30955 30570 30905 +320 54,266 128,178 +2,494  
Sep23 230519 30535 30860 30535 30845 +320 216 451 +33  
Dec23 230519 30625 30625 30625 30625 +320 0 6,148 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230519 30660 30945 30660 30900 +310 1,048,946 543,734 +3,425  
Sep23 230519 30595 30885 30590 30840 +310 72,706 40,405 +47  
Dec23 230519 30365 30645 30365 30610 +320 4,315 5,345 -317  
Total Volume and Open Interest 1,142,496 605,775 +5,713  
Nikkei 225(JPX)
Jun23 230519 30660 30940 30660 30900 +310 84,594 232,681 +1,714  
Sep23 230519 30600 30880 30600 30840 +310 2,686 17,986 +282  
Dec23 230519 30370 30630 30370 30610 +320 94 30,312 +11  
Total Volume and Open Interest 87,428 321,785 +2,982  
Nikkei 225(CME) Yen
Jun23 230519 30890 30985 30670 30855 -50 35,768 54,647 +106  
Sep23 230519 30725 30915 30620 30790 -50 12 65 +3  
Dec23 230519 30575 30575 30575 30575 -55        
Total Volume and Open Interest 35,780 54,712 +109  
Nikkei 225(CME) e-Mini Yen
Jun23 230519 30855 30855 30855 30855 -50        
Sep23 230519 30790 30790 30790 30790 -50        
Dec23 230519 30575 30575 30575 30575 -55        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May23 230519 7468.0 7515.5 7464.5 7514.5 +67.0 56,364 134,888 -52,976  
Jun23 230519 7424.0 7478.5 7417.0 7446.5 +45.5 62,763 213,008 +55,822  
Jul23 230519 7457.0 7457.0 7457.0 7457.0 +45.5 0 5 +0  
Sep23 230519 7474.0 7520.0 7474.0 7497.5 +45.5 1 10 +0  
Dec23 230519 7545.0 7545.0 7545.0 7545.0 +45.5        
Mar24 230519 7603.0 7603.0 7603.0 7603.0 +45.5        
Total Volume and Open Interest 119,128 347,912 +2,846  
Hang Seng Index(HKFE) Weekly Monthly
May23 230519 19671 19725 19303 19390 -288 120,692 109,963 -3,495  
Jun23 230519 19598 19659 19253 19342 -279 1,382 16,224 -94  
Jul23 230519 19514 19514 19240 19240 -261 0 2 +0  
Total Volume and Open Interest 122,397 137,723 -3,599  
DAX(EUREX) Weekly Monthly
Jun23 230519 16261.0 16375.0 16241.0 16334.0 +122.0 70,572 86,359 +5,410  
Sep23 230519 16400.0 16510.0 16400.0 16472.0 +124.0 333 463 +110  
Dec23 230519 16616.0 16623.0 16616.0 16623.0 +125.0 5 26 +2  
Total Volume and Open Interest 70,910 86,848 +5,522  
Mini-DAX(EUREX)
Jun23 230519 16254.0 16376.0 16241.0 16334.0 +122.0 46,262 16,091 +710  
Sep23 230519 16347.0 16516.0 16347.0 16472.0 +124.0 52 149 +21  
Dec23 230519 16600.0 16623.0 16600.0 16623.0 +125.0 5 6 +5  
Total Volume and Open Interest 46,319 16,246 +736  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230519 4380 4409 4374 4396 +31 802,351 3,520,422 -1,221  
Sep23 230519 4406 4434 4404 4423 +32 550 64,395 +127  
Dec23 230519 4450 4452 4450 4450 +31 0 60,144 +0  
Total Volume and Open Interest 802,901 3,647,567 -1,094  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230519 11544 11613 11489 11579 +127 27,492 128,977 -289  
Sep23 230519 11569 11622 11561 11622 +128 26 1,275 -13  
Dec23 230519 11657 11657 11657 11657 +130 0 705 +0  
Total Volume and Open Interest 27,518 130,957 -302  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230519 7774.50 7801.50 7757.00 7779.50 +23.50 85,369 599,031 -1,695  
Sep23 230519 7797.00 7810.00 7790.00 7790.00 +22.50 12 3,110 +2  
Dec23 230519 7843.50 7843.50 7843.50 7843.50 +22.50 1 93 -1  
Total Volume and Open Interest 85,382 602,234 -1,694  
SPI 200(SFE) Weekly Monthly
Jun23 230519 7260.0 7313.0 7238.0 7300.0 +41.0 42,103 240,942 +1,015  
Sep23 230519 7248.0 7258.0 7243.0 7258.0 +41.0 3 18 +0  
Dec23 230519 7239.0 7239.0 7239.0 7239.0 +41.0 0 450 +0  
Total Volume and Open Interest 42,233 242,513 +1,104  
FTSE MIB(ISE)
Jun23 230519 27135.00 27440.00 27070.00 27279.00 +253.00 21,001 107,961 +3,803  
Sep23 230519 27370.00 27515.00 27160.00 27361.00 +253.00 43 660 +26  
Dec23 230519 27398.00 27398.00 27398.00 27398.00 +253.00 0 4 +0  
Total Volume and Open Interest 21,044 108,625 +3,829  
KOSPI 200(KFE)
Jun23 230519 332.30 334.90 332.25 334.75 +4.95 210,598 317,145 -1,433  
Sep23 230519 333.00 336.35 333.00 336.25 +4.90 1,936 29,507 +1,760  
Dec23 230519 349.55 349.55 337.05 337.10 +4.40 11 26,049 -793  
Total Volume and Open Interest 212,551 402,168 +337  
GSCI(CME) Weekly Monthly
Jun23 230519 544.00 552.85 542.35 544.00 unch 4 539 +0  
Jul23 230519 541.50 541.50 541.50 541.50 unch        
Aug23 230519 539.00 539.00 539.00 539.00 -5.00        
Total Volume and Open Interest 4 539 +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

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.