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 Mon May 22, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230522 1308.25 1344.25 1304.75 1341.25 +34.00 135,856 270,240 -861 Hover/Click
Aug23 230522 1247.00 1278.00 1244.75 1275.50 +27.50 17,843 35,539 +239 Hover/Click
Sep23 230522 1186.25 1213.00 1183.00 1209.75 +23.50 12,547 32,639 +1,319 Hover/Click
Nov23 230522 1176.50 1199.75 1172.00 1197.00 +21.50 78,028 207,423 +133 Hover/Click
Jan24 230522 1184.75 1209.75 1182.00 1206.50 +20.75 9,835 32,943 +1,002 Hover/Click
Mar24 230522 1188.25 1211.75 1184.00 1208.50 +19.50 8,097 33,814 +818 Hover/Click
May24 230522 1190.75 1216.25 1190.00 1212.00 +17.75 3,592 14,958 +628 Hover/Click
Jul24 230522 1197.25 1221.25 1196.00 1216.50 +16.50 1,824 8,030 +95 Hover/Click
Aug24 230522 1206.50 1206.50 1206.50 1206.50 +16.25 57 323 +16 Hover/Click
Sep24 230522 1181.75 1181.75 1181.75 1181.75 +15.25 64 520 +11 Hover/Click
Nov24 230522 1159.00 1176.50 1155.50 1170.75 +14.75 772 7,456 -107 Hover/Click
Jan25 230522 1172.25 1172.25 1172.25 1172.25 +14.75 0 63 +0 Hover/Click
Mar25 230522 1166.00 1166.00 1166.00 1166.00 +13.50 0 4 +0 Hover/Click
May25 230522 1157.25 1157.25 1157.25 1157.25 +15.00 3 822 +3 Hover/Click
Total Volume and Open Interest 268,522 645,111 +3,298  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230522 409.10 416.90 407.50 412.20 +3.10 62,526 181,257 -1,041 Hover/Click
Aug23 230522 401.90 409.50 400.90 405.50 +3.40 22,620 50,584 -748 Hover/Click
Sep23 230522 391.30 397.90 390.40 394.90 +3.40 11,042 49,737 -120 Hover/Click
Oct23 230522 380.00 386.40 379.40 384.10 +3.60 3,909 26,545 -411 Hover/Click
Dec23 230522 377.60 383.10 375.80 381.20 +3.80 27,169 110,022 +2,790 Hover/Click
Jan24 230522 374.60 381.10 373.70 379.10 +3.90 3,284 30,290 -285 Hover/Click
Mar24 230522 368.10 375.50 368.00 373.10 +3.60 2,444 15,366 +383 Hover/Click
May24 230522 367.50 372.20 364.40 369.10 +3.30 906 6,825 +62 Hover/Click
Jul24 230522 366.70 371.60 363.90 368.30 +3.50 437 3,760 -32 Hover/Click
Aug24 230522 366.90 370.60 362.00 366.10 +3.70 202 724 +38 Hover/Click
Total Volume and Open Interest 135,038 478,072 +765  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230522 47.35 49.08 46.65 48.77 +1.50 73,092 185,058 -4,537 Hover/Click
Aug23 230522 47.40 49.13 46.77 48.79 +1.44 26,645 70,156 +2,172 Hover/Click
Sep23 230522 47.30 48.97 46.72 48.65 +1.38 14,646 46,747 +2,207 Hover/Click
Oct23 230522 47.18 48.74 46.59 48.42 +1.31 6,144 27,635 +906 Hover/Click
Dec23 230522 47.10 48.61 46.51 48.32 +1.27 27,148 133,763 +209 Hover/Click
Jan24 230522 47.06 48.52 46.51 48.26 +1.26 4,532 21,007 +646 Hover/Click
Mar24 230522 47.13 48.42 46.50 48.19 +1.24 2,763 19,279 -34 Hover/Click
May24 230522 47.13 48.30 46.36 48.07 +1.21 1,553 11,143 +126 Hover/Click
Jul24 230522 46.62 48.21 46.30 47.96 +1.18 3,812 13,820 +2,784 Hover/Click
Aug24 230522 46.99 47.97 46.12 47.75 +1.17 211 1,698 +35 Hover/Click
Total Volume and Open Interest 161,175 536,539 +4,462  
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 230522 554.75 575.50 553.25 571.00 +16.50 183,019 501,144 -1,837 Hover/Click
Sep23 230522 493.25 506.50 491.50 504.75 +10.25 107,316 266,619 -189 Hover/Click
Dec23 230522 499.00 510.00 496.75 509.00 +9.25 126,067 380,222 +3,777 Hover/Click
Mar24 230522 508.25 519.50 506.75 518.50 +8.50 10,992 59,456 +1,121 Hover/Click
May24 230522 515.00 525.00 512.75 524.25 +8.50 2,511 19,300 -111 Hover/Click
Jul24 230522 516.00 527.25 515.50 526.75 +8.25 1,998 28,929 +376 Hover/Click
Sep24 230522 496.00 504.25 494.00 504.00 +7.50 266 5,713 +88 Hover/Click
Dec24 230522 490.50 501.00 490.00 500.50 +7.75 1,716 23,717 -173 Hover/Click
Mar25 230522 509.00 509.00 499.50 509.00 +7.75 10 599 +4 Hover/Click
May25 230522 512.00 512.00 512.00 512.00 +7.75 4 42 -1 Hover/Click
Total Volume and Open Interest 433,923 1,287,637 +3,061  
Wheat(CBOT) Weekly Monthly
Jul23 230522 607.75 613.75 596.25 606.25 +1.25 62,743 213,197 +741 Hover/Click
Sep23 230522 619.00 625.25 608.25 618.75 +1.75 21,602 68,584 +1,831 Hover/Click
Dec23 230522 637.50 642.75 627.00 636.50 +1.00 14,365 63,073 -214 Hover/Click
Mar24 230522 652.25 656.50 642.50 651.25 +0.50 5,341 17,835 +237 Hover/Click
May24 230522 656.75 663.75 651.25 658.75 -0.50 1,050 4,230 -22 Hover/Click
Jul24 230522 660.00 664.75 653.00 661.50 +0.25 953 5,333 +150 Hover/Click
Total Volume and Open Interest 106,230 375,233 +2,670  
Wheat(KCBT) Weekly Monthly
Jul23 230522 827.00 830.50 807.25 825.75 +1.50 33,296 86,517 -1,507 Hover/Click
Sep23 230522 817.25 822.00 799.25 817.75 +2.25 16,569 42,052 -521 Hover/Click
Dec23 230522 807.00 814.00 791.50 810.25 +3.25 11,055 33,109 +350 Hover/Click
Mar24 230522 795.00 804.25 782.00 799.75 +3.75 2,641 13,486 -125 Hover/Click
May24 230522 782.75 793.50 770.75 788.25 +4.25 842 3,977 -301 Hover/Click
Jul24 230522 746.50 757.50 739.50 752.25 +1.00 333 2,126 +72 Hover/Click
Sep24 230522 745.25 749.00 736.75 745.25 unch 18 387 -2 Hover/Click
Total Volume and Open Interest 64,796 182,005 -2,027  
Wheat(MGE) Weekly Monthly
Jul23 230522 805.00 815.50 793.00 809.50 +5.50 5,668 26,834 -583 Hover/Click
Sep23 230522 808.00 818.50 795.00 812.50 +5.50 2,396 22,973 -2 Hover/Click
Dec23 230522 811.00 822.00 801.50 816.25 +5.75 1,058 10,490 +18 Hover/Click
Mar24 230522 815.00 821.75 811.25 819.25 +6.00 285 1,874 +108 Hover/Click
May24 230522 821.50 821.50 815.50 815.50 +6.50 15 99 -1 Hover/Click
Jul24 230522 805.50 805.50 797.25 797.25 +7.50 8 31 -3 Hover/Click
Total Volume and Open Interest 9,436 62,393 -465  
Oats(CBOT) Weekly Monthly
Jul23 230522 321.75 331.25 313.25 314.50 -7.75 335 2,915 -35 Hover/Click
Sep23 230522 330.75 335.75 321.50 321.50 -3.50 78 389 +17 Hover/Click
Dec23 230522 333.25 346.00 332.00 332.75 -2.25 63 1,049 +2 Hover/Click
Mar24 230522 342.50 342.50 342.50 342.50 -4.00 6 144 +5 Hover/Click
Total Volume and Open Interest 482 4,508 -11  
Rough Rice(CBOT) Weekly Monthly
May23 230512 18.27 18.27 18.27 18.27 +0.18 10 6 -34 Hover/Click
Jul23 230522 17.09 17.26 16.70 16.83 -0.23 494 3,078 -98 Hover/Click
Sep23 230522 15.05 15.10 14.84 14.95 -0.10 194 4,301 +11 Hover/Click
Nov23 230522 15.15 15.15 15.14 15.14 -0.10 34 572 +22 Hover/Click
Total Volume and Open Interest 722 7,995 -65  
Live Cattle(CME) Weekly Monthly
Jun23 230522 165.650 165.650 164.500 165.050 -0.685 12,571 51,709 -2,146 Hover/Click
Aug23 230522 164.200 164.250 162.785 163.600 -0.700 25,940 149,882 +3,429 Hover/Click
Oct23 230522 168.350 168.485 167.300 168.150 -0.300 10,280 60,064 +822 Hover/Click
Dec23 230522 172.200 172.285 171.235 172.130 -0.155 6,283 35,413 +867 Hover/Click
Feb24 230522 176.150 176.330 175.200 176.235 -0.095 2,422 18,542 +373 Hover/Click
Apr24 230522 178.900 179.300 178.235 179.200 +0.070 930 10,969 +161 Hover/Click
Total Volume and Open Interest 58,853 331,183 +3,689  
Feeder Cattle(CME) Weekly Monthly
May23 230522 206.435 206.830 205.850 206.580 +0.295 1,674 3,531 -260 Hover/Click
Aug23 230522 234.685 235.100 232.550 234.900 -0.200 6,240 34,246 +161 Hover/Click
Sep23 230522 237.735 238.050 235.550 237.850 -0.100 2,668 9,974 -145 Hover/Click
Oct23 230522 239.285 239.700 237.350 239.535 +0.085 1,468 7,461 +3 Hover/Click
Nov23 230522 238.850 239.830 237.485 239.785 +0.405 977 5,346 +114 Hover/Click
Jan24 230522 236.450 237.535 235.380 237.450 +0.250 596 3,473 +116 Hover/Click
Mar24 230522 235.535 237.935 235.535 237.830 +0.595 168 655 -1 Hover/Click
Total Volume and Open Interest 13,883 64,924 +24  
Lean Hogs(CME) Weekly Monthly
Jun23 230522 83.450 83.830 81.680 81.830 -1.200 19,511 39,618 -2,434 Hover/Click
Jul23 230522 83.580 84.280 81.930 82.150 -0.980 24,088 69,739 +1,113 Hover/Click
Aug23 230522 81.950 82.200 80.030 80.300 -1.200 16,074 48,495 +2,841 Hover/Click
Oct23 230522 74.380 74.480 72.680 72.800 -1.150 5,933 33,936 -505 Hover/Click
Dec23 230522 72.000 72.050 70.130 70.350 -1.300 6,109 24,282 +51 Hover/Click
Feb24 230522 77.200 77.230 75.330 75.580 -1.250 2,015 11,092 +171 Hover/Click
Apr24 230522 82.300 82.300 80.580 80.730 -1.200 557 3,774 +111 Hover/Click
May24 230522 85.950 85.950 85.950 85.950 -0.880 0 5 +0  
Total Volume and Open Interest 74,421 231,535 +1,386  
Class III Milk(CME) Weekly Monthly
May23 230522 16.18 16.21 16.18 16.21 +0.02 126 4,586 -97 Hover/Click
Jun23 230522 16.22 16.39 16.06 16.32 +0.26 744 6,627 -86 Hover/Click
Jul23 230522 16.80 16.94 16.57 16.76 +0.13 547 4,793 +267 Hover/Click
Aug23 230522 17.63 17.77 17.50 17.73 +0.17 91 2,456 +38 Hover/Click
Sep23 230522 18.35 18.55 18.35 18.54 +0.24 45 2,052 +23 Hover/Click
Oct23 230522 18.75 18.81 18.75 18.81 +0.01 26 1,607 +9 Hover/Click
Nov23 230522 18.88 18.88 18.88 18.88 +0.01 7 1,376 +2 Hover/Click
Dec23 230522 18.57 18.57 18.57 18.57 +0.07 4 1,156 +4 Hover/Click
Jan24 230522 18.11 18.11 18.11 18.11 +0.01 16 383 +16 Hover/Click
Feb24 230522 18.01 18.01 18.01 18.01 unch 28 338 +27 Hover/Click
Mar24 230522 18.03 18.03 18.03 18.03 unch 17 387 +17 Hover/Click
Apr24 230522 18.09 18.09 18.08 18.09 unch 10 181 +5 Hover/Click
May24 230522 18.09 18.09 18.07 18.09 unch 13 194 +5 Hover/Click
Total Volume and Open Interest 1,684 26,585 +232  
Cocoa(ICE) Weekly Monthly
Jul23 230522 3074 3079 3019 3023 -45 31,231 129,086 +1,312 Hover/Click
Sep23 230522 3077 3085 3029 3036 -38 12,437 78,240 +874 Hover/Click
Dec23 230522 3068 3071 3017 3025 -35 10,201 75,632 +2,315 Hover/Click
Mar24 230522 3022 3022 2972 2981 -32 3,065 39,110 +163 Hover/Click
May24 230522 2979 2982 2947 2953 -28 1,257 7,020 +140 Hover/Click
Jul24 230522 2957 2957 2922 2929 -26 827 5,333 +99 Hover/Click
Sep24 230522 2927 2931 2907 2907 -24 179 3,624 +4 Hover/Click
Total Volume and Open Interest 59,294 339,064 +4,942  
Coffee "C"(ICE) Weekly Monthly
May23 230518 190.45 190.45 190.45 190.45 +0.60 3 15 +0 Hover/Click
Jul23 230522 191.00 193.75 186.55 189.20 -2.80 23,734 76,001 +2,201 Hover/Click
Sep23 230522 188.30 191.05 184.30 186.90 -2.40 12,097 51,718 +637 Hover/Click
Dec23 230522 185.85 188.90 182.40 185.00 -2.30 7,438 34,814 +295 Hover/Click
Mar24 230522 185.45 188.15 182.25 184.80 -2.20 1,827 16,905 -8 Hover/Click
May24 230522 185.45 188.25 182.60 185.10 -2.05 848 7,252 -95 Hover/Click
Total Volume and Open Interest 47,279 197,442 +3,007  
Orange Juice(ICE) Weekly Monthly
Jul23 230522 256.45 268.20 256.40 268.20 +10.00 430 6,931 -40 Hover/Click
Sep23 230522 251.50 262.00 250.00 262.00 +10.00 30 893 +26 Hover/Click
Nov23 230522 247.10 256.00 247.10 256.00 +9.35 2 517 +1 Hover/Click
Jan24 230522 245.45 249.00 245.45 249.00 +8.60 1 34 +0 Hover/Click
Mar24 230522 230.95 234.50 230.95 234.50 +8.35 1 2 +1 Hover/Click
May24 230522 216.00 219.55 216.00 219.55 +5.50 0 3 +0 Hover/Click
Total Volume and Open Interest 464 8,380 -12  
Sugar #11(ICE) Weekly Monthly
Jul23 230522 25.75 26.05 25.58 25.99 +0.21 42,139 386,093 +2,130 Hover/Click
Oct23 230522 25.45 25.70 25.29 25.65 +0.16 25,716 252,046 +222 Hover/Click
Mar24 230522 25.05 25.22 24.86 25.20 +0.14 9,515 150,589 +1,055 Hover/Click
May24 230522 23.39 23.56 23.21 23.54 +0.14 3,351 54,810 +190 Hover/Click
Jul24 230522 22.42 22.62 22.29 22.58 +0.15 2,749 54,010 +774 Hover/Click
Oct24 230522 21.61 21.83 21.51 21.77 +0.15 1,047 35,136 +181 Hover/Click
Mar25 230522 21.16 21.44 21.15 21.37 +0.14 317 22,331 +6 Hover/Click
May25 230522 20.00 20.25 20.00 20.22 +0.14 112 6,119 -41 Hover/Click
Jul25 230522 19.23 19.48 19.23 19.45 +0.13 120 6,123 +42 Hover/Click
Total Volume and Open Interest 85,252 972,832 +4,686  
London Cocoa(LCE) Weekly Monthly
Jul23 230522 2386 2414 2362 2372 -26 13,791 84,901 +2,864 Hover/Click
Sep23 230522 2333 2352 2319 2327 -14 10,523 58,982 +1,462 Hover/Click
Dec23 230522 2266 2288 2258 2266 -11 6,221 59,125 +743 Hover/Click
Mar24 230522 2197 2215 2188 2196 -10 5,790 74,515 +350 Hover/Click
May24 230522 2176 2177 2155 2162 -8 1,570 17,355 +173 Hover/Click
Jul24 230522 2155 2155 2134 2140 -7 519 8,719 -25 Hover/Click
Sep24 230522 2130 2130 2115 2120 -7 114 4,893 -1 Hover/Click
Total Volume and Open Interest 38,596 312,798 +5,622  
London Sugar(LCE) Weekly Monthly
Aug23 230522 714.00 715.40 706.70 712.90 +2.90 3,749 37,854 +391 Hover/Click
Oct23 230522 699.40 702.70 695.20 701.00 +3.10 2,129 20,005 -24 Hover/Click
Dec23 230522 690.60 690.90 683.80 690.00 +3.60 1,065 12,366 +386 Hover/Click
Mar24 230522 678.90 678.90 672.10 678.40 +3.80 160 7,331 +41 Hover/Click
May24 230522 659.60 659.60 657.10 659.40 +3.70 69 4,218 +14 Hover/Click
Total Volume and Open Interest 7,206 85,512 +825  
Cotton(ICE) Weekly Monthly
Jul23 230522 86.72 87.25 84.61 85.32 -1.40 23,929 82,669 +299 Hover/Click
Oct23 230522 83.83 84.32 83.83 84.32 -0.51 1 18 +0 Hover/Click
Dec23 230522 83.90 84.00 82.57 83.38 -0.51 14,417 78,794 +2,881 Hover/Click
Mar24 230522 83.52 83.65 82.37 83.19 -0.43 3,133 12,182 +708 Hover/Click
May24 230522 83.06 83.25 82.12 82.86 -0.32 483 4,877 -26 Hover/Click
Jul24 230522 82.68 82.74 81.72 82.40 -0.18 210 2,843 +45 Hover/Click
Total Volume and Open Interest 42,509 189,175 +4,187  
Crude Oil(NYM) Weekly Monthly
Jun23 230522 71.70 72.36 70.55 71.98 +0.43 69,949 20,121 -39,449 Hover/Click
Jul23 230522 71.87 72.53 70.67 72.05 +0.36 312,432 378,970 +11,048 Hover/Click
Aug23 230522 71.76 72.42 70.57 71.97 +0.38 74,910 205,842 +2,348 Hover/Click
Sep23 230522 71.45 72.11 70.29 71.68 +0.37 51,667 170,254 +3,444 Hover/Click
Oct23 230522 71.07 71.70 69.95 71.28 +0.34 26,108 176,147 +2,541 Hover/Click
Nov23 230522 70.64 71.25 69.58 70.87 +0.32 11,929 62,241 +677 Hover/Click
Dec23 230522 70.42 70.87 69.20 70.46 +0.29 48,178 223,638 -1,529 Hover/Click
Jan24 230522 69.87 70.46 68.90 70.07 +0.27 4,431 36,553 +762 Hover/Click
Feb24 230522 69.30 69.82 68.78 69.70 +0.25 3,450 25,541 +110 Hover/Click
Mar24 230522 68.61 69.73 68.26 69.36 +0.24 6,114 38,020 +258 Hover/Click
Apr24 230522 67.91 69.06 67.91 69.04 +0.25 1,127 23,662 +223 Hover/Click
May24 230522 68.69 68.75 68.33 68.75 +0.25 990 17,768 +142 Hover/Click
Jun24 230522 68.29 68.83 67.39 68.48 +0.25 16,610 106,913 +950 Hover/Click
Jul24 230522 67.90 68.18 67.61 68.17 +0.23 361 14,571 +68 Hover/Click
Aug24 230522 67.86 67.86 67.37 67.86 +0.21 248 11,507 +43 Hover/Click
Sep24 230522 67.39 67.71 66.79 67.58 +0.20 1,331 33,806 +114 Hover/Click
Total Volume and Open Interest 658,887 1,827,592 -15,023  
e-miNY Crude Oil(NYM)
Jul23 230522 71.800 72.525 70.675 72.050 +0.350 12,525 1,373 +263  
Aug23 230522 71.675 72.400 70.575 71.975 +0.375 607 1,031 +35  
Sep23 230522 71.300 72.075 70.325 71.675 +0.375 58 86 +2  
Oct23 230522 70.250 71.675 69.950 71.275 +0.325 6 18 +1  
Nov23 230522 70.200 71.250 69.600 70.875 +0.325 0 17 +0  
Dec23 230522 70.175 70.850 69.225 70.450 +0.275 45 431 -20  
Jan24 230522 70.200 70.200 69.900 70.075 +0.275 0 15 +0  
Feb24 230522 69.700 69.700 69.700 69.700 +0.250 0 15 +0  
Mar24 230522 68.500 69.350 68.500 69.350 +0.225 0 9 +0  
Apr24 230522 69.050 69.050 69.050 69.050 +0.250 0 1 +0  
Total Volume and Open Interest 13,247 3,093 -2,999  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230522 236.69 238.14 233.03 236.64 +0.42 36,211 39,054 -3,440 Hover/Click
Jul23 230522 235.59 237.00 231.91 235.58 +0.34 48,745 75,448 +1,953 Hover/Click
Aug23 230522 235.34 236.80 231.88 235.62 +0.45 17,826 25,360 +1,179 Hover/Click
Sep23 230522 235.96 237.24 232.51 236.22 +0.52 11,006 31,700 +274 Hover/Click
Oct23 230522 236.40 237.67 233.09 236.71 +0.58 4,127 24,013 +143 Hover/Click
Nov23 230522 233.21 237.61 233.14 236.74 +0.63 3,919 17,304 +184 Hover/Click
Dec23 230522 236.19 237.13 232.56 236.34 +0.69 9,783 36,819 +673 Hover/Click
Jan24 230522 233.50 236.63 232.53 236.26 +0.76 1,591 10,704 +26 Hover/Click
Feb24 230522 236.10 236.14 232.40 235.81 +0.80 1,312 4,579 +189 Hover/Click
Mar24 230522 235.02 235.19 230.91 234.75 +0.82 1,135 7,213 +8 Hover/Click
Apr24 230522 233.38 233.38 232.85 232.93 +0.82 547 3,491 +11 Hover/Click
May24 230522 232.00 232.00 230.19 231.98 +0.93 372 2,153 -46 Hover/Click
Jun24 230522 228.95 231.54 227.60 231.32 +1.08 1,273 11,869 -73 Hover/Click
Jul24 230522 231.00 231.00 229.62 231.00 +1.14 11 1,032 -2 Hover/Click
Total Volume and Open Interest 138,188 305,095 +1,082  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230522 257.79 267.68 254.92 264.89 +7.28 47,389 50,613 -5,983 Hover/Click
Jul23 230522 250.12 256.40 246.98 253.89 +4.12 74,160 93,481 +403 Hover/Click
Aug23 230522 243.80 248.75 241.05 246.65 +2.84 26,586 32,678 -632 Hover/Click
Sep23 230522 235.17 241.12 234.96 239.74 +2.04 15,908 36,006 -117 Hover/Click
Oct23 230522 216.81 220.96 215.95 220.15 +1.34 10,407 28,562 +1,241 Hover/Click
Nov23 230522 211.60 214.28 210.26 213.80 +1.10 4,346 16,677 -146 Hover/Click
Dec23 230522 207.97 210.28 205.90 209.77 +1.00 6,833 24,480 +640 Hover/Click
Jan24 230522 206.36 208.82 206.31 208.32 +0.99 1,223 13,838 -125 Hover/Click
Feb24 230522 207.05 208.20 206.61 208.20 +1.06 664 2,587 -14 Hover/Click
Mar24 230522 207.90 209.05 207.48 209.05 +1.09 430 2,603 +143 Hover/Click
Total Volume and Open Interest 188,198 308,331 -4,507  
e-miNY RBOB Gasoline(NYM)
Jun23 230522 256.80 264.89 256.80 264.89 +7.28 0 2 +0  
Jul23 230522 253.89 253.89 253.89 253.89 +4.12 0 2 +0  
Aug23 230522 246.65 246.65 246.65 246.65 +2.84        
Sep23 230522 239.74 239.74 239.74 239.74 +2.04        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230522 2.568 2.569 2.367 2.400 -0.185 162,128 50,219 -21,517 Hover/Click
Jul23 230522 2.697 2.707 2.512 2.551 -0.156 151,503 361,532 -10,881 Hover/Click
Aug23 230522 2.763 2.771 2.588 2.623 -0.149 50,505 95,403 -1,275 Hover/Click
Sep23 230522 2.727 2.744 2.571 2.609 -0.138 41,809 168,910 +2,592 Hover/Click
Oct23 230522 2.783 2.827 2.660 2.698 -0.129 40,202 114,864 +126 Hover/Click
Nov23 230522 3.237 3.237 3.090 3.126 -0.104 14,814 62,963 -258 Hover/Click
Dec23 230522 3.656 3.673 3.552 3.585 -0.088 7,462 42,561 -166 Hover/Click
Jan24 230522 3.896 3.929 3.808 3.841 -0.084 16,581 76,904 -630 Hover/Click
Feb24 230522 3.820 3.845 3.725 3.756 -0.083 6,943 30,437 -188 Hover/Click
Mar24 230522 3.517 3.549 3.419 3.462 -0.078 12,461 51,458 -493 Hover/Click
Apr24 230522 3.174 3.214 3.091 3.140 -0.070 10,660 50,721 +529 Hover/Click
May24 230522 3.178 3.196 3.074 3.127 -0.068 3,456 21,876 +29 Hover/Click
Jun24 230522 3.305 3.314 3.197 3.248 -0.069 1,271 10,307 +72 Hover/Click
Jul24 230522 3.416 3.416 3.315 3.359 -0.068 1,639 8,736 +323 Hover/Click
Aug24 230522 3.459 3.459 3.349 3.401 -0.067 1,362 10,028 +298 Hover/Click
Sep24 230522 3.404 3.409 3.316 3.373 -0.062 1,368 9,569 +516 Hover/Click
Total Volume and Open Interest 537,165 1,352,442 -29,321  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230522 75.63 76.46 74.55 75.99 +0.41 240,530 338,009 -19,997 Hover/Click
Aug23 230522 75.66 76.33 74.43 75.87 +0.40 186,540 426,527 +14,059 Hover/Click
Sep23 230522 75.40 76.00 74.16 75.57 +0.38 117,336 302,694 +5,590 Hover/Click
Oct23 230522 74.99 75.62 73.83 75.20 +0.35 48,676 142,372 +1,168 Hover/Click
Nov23 230522 74.49 75.25 73.52 74.84 +0.33 31,951 117,127 +1,015 Hover/Click
Dec23 230522 74.31 74.88 73.19 74.47 +0.30 93,288 277,296 +2,379 Hover/Click
Jan24 230522 73.91 74.50 72.87 74.11 +0.28 11,716 56,564 +492 Hover/Click
Feb24 230522 73.59 74.17 72.57 73.78 +0.27 6,014 63,886 +1,224 Hover/Click
Mar24 230522 73.31 73.87 72.34 73.50 +0.26 8,552 56,840 -682 Hover/Click
Apr24 230522 72.55 73.59 72.10 73.21 +0.24 2,180 20,946 -119 Hover/Click
May24 230522 72.50 73.33 71.87 72.95 +0.22 1,363 19,423 -179 Hover/Click
Jun24 230522 72.53 73.12 71.67 72.73 +0.22 15,648 84,526 -541 Hover/Click
Jul24 230522 72.49 72.49 72.49 72.49 +0.21 515 16,684 -29 Hover/Click
Aug24 230522 72.25 72.25 72.25 72.25 +0.19 204 12,292 +58 Hover/Click
Total Volume and Open Interest 797,408 2,268,415 +3,285  
Gas Oil(ICE) Weekly Monthly
Jun23 230522 682.50 688.25 672.00 683.00 -6.25 86,777 123,880 -4,081 Hover/Click
Jul23 230522 679.25 683.75 668.50 679.00 -5.25 80,479 108,615 -874 Hover/Click
Aug23 230522 678.50 682.50 668.25 678.25 -5.00 32,309 59,403 +3,131 Hover/Click
Sep23 230522 680.25 684.00 670.25 680.25 -4.50 25,700 49,648 +428 Hover/Click
Oct23 230522 681.50 686.75 673.00 683.00 -4.00 13,063 50,501 +2,248 Hover/Click
Nov23 230522 679.25 684.25 671.00 681.00 -3.50 7,076 32,630 +216 Hover/Click
Dec23 230522 676.00 680.25 667.00 676.75 -3.25 24,025 91,726 +47 Hover/Click
Jan24 230522 669.75 678.75 666.50 676.00 -3.00 1,256 18,886 -83 Hover/Click
Feb24 230522 668.75 677.50 665.75 674.75 -3.00 885 11,857 +209 Hover/Click
Mar24 230522 670.50 675.75 663.75 673.00 -2.75 2,195 20,799 +492 Hover/Click
Total Volume and Open Interest 277,670 648,986 +1,690  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230522 71.77 72.54 70.68 72.05 +0.36 38,948 93,328 +2,684 Hover/Click
Aug23 230522 71.84 72.41 70.57 71.97 +0.38 35,788 59,091 -264 Hover/Click
Sep23 230522 70.90 72.11 70.35 71.68 +0.37 27,120 58,347 +2,007 Hover/Click
Oct23 230522 70.95 71.67 69.98 71.28 +0.34 17,135 26,081 +2,144 Hover/Click
Nov23 230522 69.87 71.05 69.86 70.87 +0.32 9,910 11,295 -44 Hover/Click
Dec23 230522 69.76 70.83 69.24 70.46 +0.29 14,085 78,800 -1,601 Hover/Click
Jan24 230522 69.14 70.24 68.89 70.07 +0.27 588 9,349 +34 Hover/Click
Feb24 230522 69.70 69.70 69.70 69.70 +0.25 387 6,489 +138 Hover/Click
Mar24 230522 68.49 69.36 68.49 69.36 +0.24 1,863 8,808 +205 Hover/Click
Apr24 230522 69.04 69.04 69.04 69.04 +0.25 171 3,652 +2 Hover/Click
May24 230522 68.75 68.75 68.75 68.75 +0.25 211 2,098 +5 Hover/Click
Jun24 230522 67.67 68.61 67.67 68.48 +0.24 4,691 27,381 +794 Hover/Click
Jul24 230522 68.17 68.17 68.17 68.17 +0.23 129 2,558 -31 Hover/Click
Aug24 230522 67.86 67.86 67.86 67.86 +0.21 78 1,577 +76 Hover/Click
Sep24 230522 67.58 67.58 67.58 67.58 +0.20 619 5,074 +451 Hover/Click
Oct24 230522 67.33 67.33 67.33 67.33 +0.19 0 1,652 +0 Hover/Click
Total Volume and Open Interest 155,973 466,329 -21,851  
US Dollar Index(ICE) Weekly Monthly
Jun23 230522 103.020 103.255 102.845 103.080 unch 18,438 28,968 +168 Hover/Click
Sep23 230522 102.665 102.880 102.475 102.717 +0.003 230 1,468 +70 Hover/Click
Dec23 230522 102.370 102.452 102.370 102.452 +0.003 2 25 +2 Hover/Click
Total Volume and Open Interest 18,670 30,461 +240  
Australian Dollar(CME) Weekly Monthly
Jun23 230522 66.58 66.74 66.34 66.59 unch 75,489 174,914 -131 Hover/Click
Sep23 230522 66.84 66.95 66.56 66.81 +0.01 63 1,111 -3 Hover/Click
Dec23 230522 66.99 67.10 66.74 66.99 +0.02 0 100 +0 Hover/Click
Total Volume and Open Interest 75,611 176,500 -99  
British Pound(CME) Weekly Monthly
Jun23 230522 124.55 124.79 124.21 124.50 -0.07 86,927 226,535 -216 Hover/Click
Sep23 230522 124.92 124.96 124.40 124.68 -0.06 163 4,221 +93 Hover/Click
Dec23 230522 124.74 124.99 124.48 124.74 -0.07 2 8,799 -2 Hover/Click
Total Volume and Open Interest 87,149 240,132 -119  
Canadian Dollar(CME) Weekly Monthly
Jun23 230522 74.12 74.20 74.02 74.08 unch 64,532 154,161 -2,006 Hover/Click
Sep23 230522 74.27 74.34 74.17 74.22 unch 350 3,578 +147 Hover/Click
Dec23 230522 74.35 74.42 74.26 74.33 +0.02 0 1,354 +0 Hover/Click
Mar24 230522 74.39 74.45 74.33 74.39 +0.03 0 125 +0 Hover/Click
Total Volume and Open Interest 65,129 159,482 -1,940  
Japanese Yen(CME) Weekly Monthly
Jun23 230522 72.78 73.04 72.41 72.47 -0.27 199,414 211,119 +507 Hover/Click
Sep23 230522 73.80 74.06 73.44 73.50 -0.27 839 3,512 +101 Hover/Click
Dec23 230522 74.52 75.05 74.49 74.52 -0.28 5 210 -2 Hover/Click
Total Volume and Open Interest 200,364 217,447 +638  
Swiss Franc(CME) Weekly Monthly
Jun23 230522 111.58 112.19 111.49 111.80 +0.29 23,063 43,602 +360 Hover/Click
Sep23 230522 112.70 113.28 112.59 112.90 +0.28 80 588 -58 Hover/Click
Dec23 230522 113.90 114.23 113.64 113.99 +0.32 0 146 +0 Hover/Click
Total Volume and Open Interest 23,143 44,344 +302  
EuroFX(CME) Weekly Monthly
Jun23 230522 108.27 108.49 108.13 108.36 +0.10 211,013 761,803 -9,574 Hover/Click
Sep23 230522 108.82 109.00 108.64 108.88 +0.11 1,977 15,210 +606 Hover/Click
Dec23 230522 109.18 109.40 109.07 109.31 +0.11 39 4,021 -17 Hover/Click
Total Volume and Open Interest 213,641 784,714 -8,832  
Mexican Peso(CME) Weekly Monthly
Jun23 230522 559.63 560.00 553.25 555.13 -4.63 50,203 237,770 -6,744 Hover/Click
Sep23 230522 548.75 549.75 543.50 545.13 -4.63 8 777 +6 Hover/Click
Total Volume and Open Interest 50,211 238,561 -6,738  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230522 62.7300 62.9100 62.6100 62.8800 +0.0600 31,099 38,122 +1,420 Hover/Click
Sep23 230522 62.6500 62.8000 62.5400 62.8000 +0.0700 15 33 -3 Hover/Click
Total Volume and Open Interest 31,114 38,157 +1,417  
Brazilian Real(CME) Weekly Monthly
Jun23 230522 201.15 201.45 199.40 201.20 +1.55 4,609 50,165 +171 Hover/Click
Jul23 230522 199.05 200.30 198.30 200.15 +1.55 146 1,635 +32  
Aug23 230522 199.10 199.10 199.10 199.10 +1.50        
Sep23 230522 197.90 197.90 197.90 197.90 +1.50 0 2 +0 Hover/Click
Total Volume and Open Interest 4,755 51,802 +203  
Bitcoin RR(CME) Weekly Monthly
May23 230522 26825 27160 26540 26865 -20 5,175 9,366 -688 Hover/Click
Jun23 230522 27085 27330 26725 27095 +10 941 3,486 +146 Hover/Click
Jul23 230522 27325 27505 26940 27285 +15 150 332 +123 Hover/Click
Aug23 230522 27400 27605 27080 27410 +15 5 22 +3 Hover/Click
Sep23 230522 27535 27695 27200 27510 +5 0 49 +0 Hover/Click
Total Volume and Open Interest 6,271 13,274 -416  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230522 127~140 127~240 126~200 126~250 -0~120 381,461 1,109,371 -43,418 Hover/Click
Sep23 230522 127~170 127~300 126~270 127~000 -0~110 59,262 140,236 +42,114 Hover/Click
Dec23 230522 127~110 127~250 127~110 127~110 -0~110 2 4 +2 Hover/Click
Total Volume and Open Interest 440,725 1,249,611 -1,302  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230522 113~230 113~300 113~105 113~150 -0~030 2,022,072 4,271,970 -162,056 Hover/Click
Sep23 230522 114~160 114~235 114~035 114~080 -0~030 303,572 493,593 +110,581 Hover/Click
Dec23 230522 114~215 114~215 114~215 114~215 -0~030 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230522 108~256 108~312 108~164 108~194 -0~024 1,719,670 4,397,844 -212,912 Hover/Click
Sep23 230522 109~124 109~182 109~032 109~066 -0~020 376,953 669,800 +209,081 Hover/Click
Dec23 230522 109~226 109~226 109~226 109~226 -0~020       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230522 102~206 102~231 102~155 102~171 -0~017 920,035 2,881,839 -137,611 Hover/Click
Sep23 230522 103~086 103~114 103~032 103~052 -0~014 243,415 360,020 +135,022 Hover/Click
Dec23 230522 103~244 103~244 103~244 103~244 -0~014       Hover/Click
Total Volume and Open Interest 1,163,450 3,241,859 -2,589  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230522 95.280 95.280 95.250 95.260 -0.005 40,226 175,672 +594  
Sep23 230522 95.100 95.110 95.045 95.055 -0.025 46,215 163,760 +1,271  
Dec23 230522 95.130 95.155 95.045 95.065 -0.050 43,419 129,508 -4,163  
Mar24 230522 95.290 95.320 95.185 95.210 -0.065 35,315 115,829 +1,357  
Jun24 230522 95.505 95.540 95.390 95.410 -0.085 33,284 106,264 -2,584  
Sep24 230522 95.700 95.725 95.570 95.590 -0.100 33,045 93,480 +43  
Dec24 230522 95.825 95.855 95.705 95.720 -0.100 43,782 119,542 +441  
Mar25 230522 95.905 95.935 95.785 95.800 -0.100 25,876 67,674 -156  
Jun25 230522 95.975 96.000 95.850 95.865 -0.095 18,844 43,335 -1,459  
Sep25 230522 96.030 96.055 95.910 95.925 -0.090 13,369 43,214 +1,278  
Dec25 230522 96.080 96.105 95.965 95.980 -0.085 9,824 44,217 +987  
Mar26 230522 96.105 96.155 96.020 96.030 -0.080 6,801 42,148 -361  
Jun26 230522 96.145 96.185 96.060 96.070 -0.075 3,054 14,578 -434  
Sep26 230522 96.170 96.220 96.100 96.105 -0.070 2,453 15,281 -154  
Dec26 230522 96.200 96.250 96.135 96.140 -0.070 2,954 16,695 +33  
Mar27 230522 96.230 96.280 96.170 96.170 -0.070 1,981 22,356 -62  
Jun27 230522 96.245 96.295 96.190 96.190 -0.070 378 7,885 -18  
Sep27 230522 96.290 96.310 96.205 96.205 -0.070 280 2,819 +22  
Total Volume and Open Interest 361,427 1,374,807 -3,383  
Ultra T-Bond(CBOT)
Jun23 230522 135~06 135~20 134~01 134~07 -0~18 231,433 1,391,341 -39,477  
Sep23 230522 135~21 136~03 134~17 134~21 -0~19 47,918 99,405 +41,881  
Dec23 230522 134~21 134~21 134~21 134~21 -0~19        
Total Volume and Open Interest 279,351 1,490,746 +2,404  
Ultra 10-Yr T-Note(CBOT)
Jun23 230522 119~055 119~130 118~195 118~235 -0~070 442,474 1,602,664 -25,111  
Sep23 230522 120~050 120~135 119~185 119~225 -0~075 60,147 136,893 +26,389  
Dec23 230522 119~155 119~155 119~155 119~155 -0~075        
Total Volume and Open Interest 502,621 1,739,557 +1,278  
30 Day Federal Funds(CBOT)
May23 230522 94.945 94.945 94.942 94.942 unch 18,324 445,323 +3,563  
Jun23 230522 94.905 94.905 94.880 94.885 -0.010 45,544 212,005 -386  
Jul23 230522 94.885 94.900 94.845 94.850 -0.025 197,567 293,787 +18,505  
Aug23 230522 94.875 94.900 94.810 94.820 -0.050 139,523 263,720 +26,468  
Sep23 230522 94.905 94.930 94.845 94.850 -0.050 13,561 47,763 +776  
Oct23 230522 94.975 94.995 94.900 94.905 -0.055 47,854 173,005 -5,360  
Total Volume and Open Interest 545,576 1,684,500 +49,901  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230522 148.71 148.89 148.59 148.80 +0.10 742 17,701 -20 Hover/Click
Sep23 230522 148.00 148.01 147.99 148.01 +0.10 2 51 +0 Hover/Click
Dec23 230522 147.91 147.91 147.91 147.91 +0.10       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230522 134.48 135.28 133.50 133.58 -0.88 80,648 214,768 -8,560  
Sep23 230522 133.86 134.80 133.10 133.10 -0.88 603 1,801 +368  
Dec23 230522 132.62 132.62 132.62 132.62 -0.88 0 2 +0  
Total Volume and Open Interest 81,251 216,571 -8,192  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230522 134.22 134.68 133.89 133.98 -0.26 688,847 1,237,248 -2,735 Hover/Click
Sep23 230522 133.66 133.92 133.18 133.25 -0.26 5,056 13,613 +3,977 Hover/Click
Dec23 230522 132.78 132.78 132.78 132.78 -0.26 0 10 +0 Hover/Click
Total Volume and Open Interest 693,903 1,250,871 +1,242  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230522 117.37 117.62 117.17 117.24 -0.13 486,286 1,356,716 -8,112 Hover/Click
Sep23 230522 116.72 116.85 116.49 116.55 -0.13 2,441 12,165 +2,225 Hover/Click
Dec23 230522 118.31 118.31 118.31 118.31 -0.13       Hover/Click
Total Volume and Open Interest 488,727 1,368,881 -5,887  
Euro-Schatz(EUREX)
Jun23 230522 105.52 105.60 105.42 105.45 -0.07 439,681 1,724,375 -16,294  
Sep23 230522 105.75 105.75 105.60 105.63 -0.09 3,903 20,595 +2,987  
Dec23 230522 105.45 105.45 105.45 105.45 -0.07        
Total Volume and Open Interest 443,584 1,744,970 -13,307  
3-Mth Euribor(EUREX)
Jun23 230522 96.415 96.415 96.415 96.415 -0.005 0 70 +0  
Sep23 230522 96.175 96.175 96.175 96.175 -0.005 0 69 +0  
Dec23 230522 96.250 96.250 96.250 96.250 -0.005 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230522 98~18 98~31 97~30 98~03 -0~09 285,129 514,451 -531 Hover/Click
Sep23 230522 98~19 98~26 97~26 97~30 -0~09 1,376 1,978 +1,055 Hover/Click
Total Volume and Open Interest 286,505 516,429 +524  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230522 96.415 96.425 96.410 96.410 -0.010 148,340 542,710 -2,189  
Sep23 230522 96.165 96.205 96.160 96.170 -0.010 150,420 591,966 -3,097  
Dec23 230522 96.255 96.290 96.235 96.245 -0.015 133,186 374,332 +2,040  
Total Volume and Open Interest 1,111,605 3,449,604 +5,859  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230522 96.01 96.04 95.99 96.04 +0.03 19,753 194,047 -3,431  
Sep23 230522 95.94 95.97 95.88 95.96 +0.03 26,713 150,419 +3,420  
Dec23 230522 95.95 95.99 95.88 95.98 +0.04 16,534 159,135 +2,596  
Mar24 230522 96.05 96.10 95.97 96.08 +0.04 21,243 125,270 +6,157  
Jun24 230522 96.18 96.21 96.10 96.20 +0.03 12,303 103,137 +2,018  
Sep24 230522 96.30 96.33 96.22 96.33 +0.03 8,670 80,820 +1,700  
Dec24 230522 96.42 96.44 96.33 96.43 +0.01 4,142 52,623 +1,124  
Mar25 230522 96.51 96.53 96.41 96.52 +0.01 2,497 37,768 +479  
Jun25 230522 96.49 96.58 96.48 96.58 unch 112 1,794 -5  
Sep25 230522 96.51 96.61 96.50 96.61 -0.01 8 516 +6  
Total Volume and Open Interest 111,996 905,941 +14,050  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230522 96.41 96.43 96.33 96.41 unch 136,518 1,124,194 +3,077  
Sep23 230522 96.42 96.42 96.42 96.42 +0.01 0 250 +0  
Total Volume and Open Interest 136,518 1,124,444 +3,077  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230522 96.69 96.72 96.61 96.70 +0.01 203,100 812,456 +35,443  
Sep23 230522 96.76 96.76 96.76 96.76 +0.02 0 1,657 +0  
Total Volume and Open Interest 203,100 814,113 +35,443  
Gold(CMX) Weekly Monthly
Jun23 230522 1979.4 1984.8 1970.7 1977.2 -4.4 234,604 177,472 -9,339 Hover/Click
Aug23 230522 1998.4 2003.5 1989.3 1995.7 -4.6 29,513 251,996 +8,120 Hover/Click
Oct23 230522 2020.4 2021.3 2008.8 2014.9 -4.3 1,573 11,345 -51 Hover/Click
Dec23 230522 2039.3 2039.4 2026.8 2033.2 -4.1 2,048 34,240 -155 Hover/Click
Feb24 230522 2050.2 2056.9 2044.7 2050.5 -4.1 523 5,318 -226 Hover/Click
Apr24 230522 2069.5 2069.5 2063.4 2066.8 -4.3 29 1,763 +3 Hover/Click
Jun24 230522 2082.7 2082.7 2081.8 2082.3 -4.2 24 1,006 -8 Hover/Click
Aug24 230522 2096.7 2096.7 2096.7 2096.7 -4.0 10 100 +0 Hover/Click
Oct24 230522 2109.8 2109.8 2109.8 2109.8 -3.8 9 37 +0 Hover/Click
Dec24 230522 2122.9 2122.9 2122.9 2122.9 -3.4 7 665 +1 Hover/Click
Feb25 230522 2138.2 2138.2 2138.2 2138.2 -3.6       Hover/Click
Total Volume and Open Interest 268,984 486,697 -1,214  
Silver(CMX) Weekly Monthly
May23 230522 2367.5 2371.5 2367.5 2371.5 -20.5 64 220 +33 Hover/Click
Jul23 230522 2402.0 2408.5 2376.0 2386.1 -19.9 56,308 112,391 -1,284 Hover/Click
Sep23 230522 2423.5 2427.0 2397.5 2407.5 -19.8 1,730 14,614 +334 Hover/Click
Dec23 230522 2454.0 2460.5 2429.5 2439.3 -19.8 467 7,225 -25 Hover/Click
Mar24 230522 2472.5 2472.5 2462.0 2470.5 -19.8 62 1,624 -37 Hover/Click
May24 230522 2489.7 2489.7 2489.7 2489.7 -19.8 1 312 +0 Hover/Click
Jul24 230522 2507.8 2507.8 2507.8 2507.8 -19.8 0 11 +0 Hover/Click
Total Volume and Open Interest 58,786 137,716 -958  
Platinum(NYMEX) Weekly Monthly
Jul23 230522 1070.0 1087.9 1065.8 1077.3 +1.6 15,944 66,920 -64 Hover/Click
Oct23 230522 1078.0 1091.5 1071.0 1081.8 +1.9 418 5,792 -26 Hover/Click
Jan24 230522 1088.5 1094.9 1078.0 1085.2 +1.8 49 487 +0 Hover/Click
Apr24 230522 1096.1 1096.1 1088.5 1088.5 +1.9 0 49 +0 Hover/Click
Total Volume and Open Interest 16,411 73,256 -90  
Palladium(NYMEX) Weekly Monthly
Jun23 230522 1514.00 1526.00 1485.50 1492.20 -31.60 3,597 6,782 -657 Hover/Click
Sep23 230522 1526.00 1532.50 1490.50 1498.20 -33.40 1,269 5,602 +347 Hover/Click
Dec23 230522 1511.20 1511.20 1511.20 1511.20 -33.50 1 68 -1 Hover/Click
Total Volume and Open Interest 4,867 12,461 -311  
Copper(CMX) Weekly Monthly
May23 230522 371.80 371.85 366.00 367.40 -4.85 522 928 -83 Hover/Click
Jul23 230522 372.75 373.75 366.75 368.50 -4.70 59,317 127,918 -2,331 Hover/Click
Sep23 230522 374.15 374.80 368.15 369.90 -4.50 8,847 34,282 -473 Hover/Click
Dec23 230522 375.80 375.80 369.90 371.60 -4.25 3,536 27,125 +738 Hover/Click
Mar24 230522 376.70 376.70 371.55 372.90 -4.15 454 9,762 +30 Hover/Click
Total Volume and Open Interest 73,167 208,674 -2,133  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230522 33412 33587 33273 33360 -136 181,170 95,205 -988 Hover/Click
Sep23 230522 33688 33850 33557 33634 -132 636 1,596 +227 Hover/Click
Dec23 230522 34000 34014 33794 33794 -140 2 28 +0 Hover/Click
Mar24 230522 33919 33919 33919 33919 -158 0 1 +0 Hover/Click
Total Volume and Open Interest 181,808 96,830 -761  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230522 33441 33586 33272 33360 -136 123,622 30,096 -116 Hover/Click
Sep23 230522 33718 33855 33547 33634 -132 596 1,289 +31 Hover/Click
Dec23 230522 33770 33976 33765 33794 -140 14 76 +11 Hover/Click
Mar24 230522 33919 33919 33919 33919 -158 0 4 +0 Hover/Click
Total Volume and Open Interest 124,232 31,465 -74  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230522 4189.00 4221.75 4186.50 4205.00 +0.25 1,713,351 2,359,584 +3,136 Hover/Click
Sep23 230522 4224.50 4262.00 4223.25 4245.50 +0.75 6,544 32,207 +1,413 Hover/Click
Dec23 230522 4273.00 4299.75 4268.50 4285.50 +1.25 542 4,878 +149 Hover/Click
Mar24 230522 4324.00 4329.00 4317.00 4324.00 +2.00 4 656 +2 Hover/Click
Total Volume and Open Interest 1,720,441 2,400,077 +4,700  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230522 4189.25 4221.75 4186.50 4205.00 +0.25 1,009,984 340,512 -6,892 Hover/Click
Sep23 230522 4229.75 4262.00 4227.00 4245.50 +0.75 3,678 5,953 +35 Hover/Click
Dec23 230522 4270.50 4300.00 4270.00 4285.50 +1.25 189 534 +47 Hover/Click
Mar24 230522 4324.00 4324.00 4324.00 4324.00 +2.00 4 144 +2 Hover/Click
Total Volume and Open Interest 1,013,855 347,158 -6,808  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230522 13805.50 13946.75 13794.25 13902.50 +44.50 659,819 270,487 -7,484 Hover/Click
Sep23 230522 13960.00 14104.50 13957.50 14061.75 +47.25 1,204 4,842 -20 Hover/Click
Dec23 230522 14223.00 14255.25 14142.25 14220.75 +57.75 84 237 -2 Hover/Click
Total Volume and Open Interest 661,107 275,687 -7,506  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230522 13813.75 13946.75 13794.25 13902.50 +44.50 913,863 101,891 -6,409 Hover/Click
Sep23 230522 13967.50 14105.00 13955.00 14061.75 +47.25 3,920 5,670 +224 Hover/Click
Dec23 230522 14182.25 14260.25 14145.00 14220.75 +57.75 61 389 +2 Hover/Click
Total Volume and Open Interest 917,845 108,001 -6,183  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230522 2455.60 2485.00 2454.00 2475.00 +13.30 9,280 37,962 +287 Hover/Click
Sep23 230522 2492.10 2492.10 2492.10 2492.10 +11.70       Hover/Click
Dec23 230522 2510.50 2510.50 2510.50 2510.50 +11.70       Hover/Click
Total Volume and Open Interest 9,280 37,962 +287  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 48,047 41,766 -13,290  
Jun23 230522 19.90 20.15 19.30 19.67 +0.02 84,821 213,525 +3,457  
Jul23 230522 21.65 21.81 21.20 21.45 -0.05 40,693 69,643 +4,374  
Aug23 230522 22.50 22.63 22.15 22.35 -0.04 16,006 40,735 +1,694  
Total Volume and Open Interest 163,822 387,581 +12,450  
S & P 600(CME)
Jun23 230522 1155.70 1155.70 1155.70 1155.70 +8.30        
Sep23 230522 1164.40 1164.40 1164.40 1164.40 +8.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230522 1771.60 1808.60 1769.40 1800.90 +21.70 230,866 523,556 -6,114 Hover/Click
Sep23 230522 1789.50 1824.50 1786.90 1817.50 +22.60 240 3,815 +47 Hover/Click
Dec23 230522 1832.00 1835.10 1809.20 1832.00 +21.50 0 97 +0 Hover/Click
Total Volume and Open Interest 231,106 527,468 -6,067  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230522 1771.90 1808.50 1769.20 1800.90 +21.70 72,370 22,524 -1,731 Hover/Click
Sep23 230522 1787.00 1824.90 1786.00 1817.50 +22.60 332 525 +11 Hover/Click
Dec23 230522 1832.00 1832.00 1832.00 1832.00 +21.50 2 23 +1 Hover/Click
Total Volume and Open Interest 72,704 23,074 -1,719  
Nikkei 225(CME)
Jun23 230522 30860 31320 30710 31240 +365 6,830 15,105 +485  
Sep23 230522 30865 31305 30720 31235 +370 7 63 +2  
Total Volume and Open Interest 6,837 15,168 +487  
Nikkei 225(SGX) Weekly Monthly
Jun23 230522 30900 31095 30670 31030 +125 55,154 130,097 +1,919  
Sep23 230522 30875 31010 30615 30975 +130 148 497 +46  
Dec23 230522 30755 30755 30755 30755 +130 0 6,148 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230522 30910 31090 30665 31030 +130 951,657 623,377 +79,643  
Sep23 230522 30845 31030 30600 30970 +130 65,795 40,034 -371  
Dec23 230522 30605 30795 30370 30730 +120 3,274 5,408 +63  
Total Volume and Open Interest 1,034,807 685,340 +79,565  
Nikkei 225(JPX)
Jun23 230522 30910 31090 30670 31030 +130 76,869 232,498 -183  
Sep23 230522 30850 31020 30610 30970 +130 2,104 18,473 +487  
Dec23 230522 30650 30780 30390 30730 +120 85 30,322 +10  
Total Volume and Open Interest 79,115 322,237 +452  
Nikkei 225(CME) Yen
Jun23 230522 30805 31295 30690 31215 +360 35,520 56,827 +2,180  
Sep23 230522 30805 31220 30630 31150 +360 20 66 +1  
Dec23 230522 30935 30935 30935 30935 +360        
Total Volume and Open Interest 35,540 56,893 +2,181  
Nikkei 225(CME) e-Mini Yen
Jun23 230522 31215 31215 31215 31215 +360        
Sep23 230522 31150 31150 31150 31150 +360        
Dec23 230522 30935 30935 30935 30935 +360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230522 7453.5 7468.5 7426.0 7453.0 +6.5 63,577 227,564 +14,556  
Jul23 230522 7463.5 7463.5 7463.5 7463.5 +6.5 0 5 +0  
Aug23 230522 7483.0 7483.0 7483.0 7483.0          
Sep23 230522 7486.0 7503.0 7486.0 7503.0 +5.5 2 11 +1  
Dec23 230522 7551.5 7551.5 7551.5 7551.5 +6.5        
Mar24 230522 7609.5 7609.5 7609.5 7609.5 +6.5        
Total Volume and Open Interest 68,336 264,515 -83,397  
Hang Seng Index(HKFE) Weekly Monthly
May23 230522 19406 19782 19371 19683 +293 127,381 111,172 +1,209  
Jun23 230522 19352 19729 19330 19630 +288 1,733 16,583 +359  
Jul23 230522 19531 19531 19531 19531 +291 1 3 +1  
Total Volume and Open Interest 130,634 139,178 +1,455  
DAX(EUREX) Weekly Monthly
Jun23 230522 16325.0 16343.0 16231.0 16265.0 -69.0 66,640 84,991 -1,368  
Sep23 230522 16432.0 16432.0 16390.0 16401.0 -71.0 237 571 +108  
Dec23 230522 16551.0 16551.0 16551.0 16551.0 -72.0 2 26 +0  
Total Volume and Open Interest 66,879 85,588 -1,260  
Mini-DAX(EUREX)
Jun23 230522 16332.0 16344.0 16230.0 16265.0 -69.0 44,445 15,932 -159  
Sep23 230522 16429.0 16429.0 16370.0 16401.0 -71.0 202 168 +19  
Dec23 230522 16551.0 16551.0 16551.0 16551.0 -72.0 2 8 +2  
Total Volume and Open Interest 44,649 16,108 -138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230522 4393 4400 4376 4390 -6 931,031 3,564,025 +43,603  
Sep23 230522 4414 4422 4410 4417 -6 5,085 69,372 +4,977  
Dec23 230522 4443 4443 4443 4443 -7 2 60,144 +0  
Total Volume and Open Interest 936,118 3,696,147 +48,580  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230522 11593 11596 11529 11556 -23 35,614 132,571 +3,594  
Sep23 230522 11587 11599 11587 11599 -23 29 1,281 +6  
Dec23 230522 11634 11634 11634 11634 -23 0 705 +0  
Total Volume and Open Interest 35,643 134,557 +3,600  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230522 7782.00 7795.00 7758.50 7783.00 +3.50 100,195 599,115 +84  
Sep23 230522 7792.00 7804.00 7792.00 7794.50 +4.50 56 3,161 +51  
Dec23 230522 7848.00 7848.00 7848.00 7848.00 +4.50 0 93 +0  
Total Volume and Open Interest 100,251 602,369 +135  
SPI 200(SFE) Weekly Monthly
Jun23 230522 7295.0 7315.0 7266.0 7283.0 -17.0 44,749 240,760 -182  
Sep23 230522 7240.0 7240.0 7240.0 7240.0 -18.0 3 18 +0  
Dec23 230522 7221.0 7221.0 7221.0 7221.0 -18.0 0 450 +0  
Total Volume and Open Interest 44,752 241,228 -1,285  
FTSE MIB(ISE)
Jun23 230522 27355.00 27555.00 27245.00 27374.00 +95.00 19,597 105,626 -2,335  
Sep23 230522 27460.00 27630.00 27350.00 27456.00 +95.00 71 703 +43  
Dec23 230522 27493.00 27493.00 27493.00 27493.00 +95.00 0 4 +0  
Total Volume and Open Interest 19,668 106,333 -2,292  
KOSPI 200(KFE)
Jun23 230522 335.00 338.15 333.95 337.00 +2.25 206,065 325,036 +7,891  
Sep23 230522 336.45 339.70 335.60 338.65 +2.40 1,993 31,189 +1,682  
Dec23 230522 337.10 341.00 337.10 339.20 +2.10 11 25,025 -1,024  
Total Volume and Open Interest 208,069 410,922 +8,754  
GSCI(CME) Weekly Monthly
Jun23 230522 541.60 545.15 541.30 544.50 +0.50 0 539 +0  
Jul23 230522 542.00 542.00 542.00 542.00 +0.50        
Aug23 230522 544.50 544.50 544.50 544.50 +5.50        
Total Volume and Open Interest 0 539 +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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9