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 +34.00 124,325 271,101 +2,597 Hover/Click
Aug23 230522 1247.00 1278.00 1244.75 1275.50 +27.50 17,356 35,300 +1,175 Hover/Click
Sep23 230522 1186.25 1213.00 1183.00 1209.75 +23.50 11,216 31,320 +1,657 Hover/Click
Nov23 230522 1176.50 1199.75 1172.00 1197.00 +21.50 63,713 207,290 -1,614 Hover/Click
Jan24 230522 1184.75 1209.75 1182.00 1206.50 +20.75 9,519 31,941 -500 Hover/Click
Mar24 230522 1188.25 1211.75 1184.00 1208.50 +19.50 9,722 32,996 +1,570 Hover/Click
May24 230522 1190.75 1216.25 1190.00 1212.00 +17.75 3,612 14,330 -165 Hover/Click
Jul24 230522 1197.25 1221.25 1196.00 1216.50 +16.50 2,006 7,935 +475 Hover/Click
Aug24 230522 1206.50 1206.50 1206.50 1206.50 +16.25 30 307 +8 Hover/Click
Sep24 230522 1181.75 1181.75 1181.75 1181.75 +15.25 7 509 +5 Hover/Click
Nov24 230522 1159.00 1176.50 1155.50 1170.75 +14.75 789 7,563 +220 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 29 819 +28 Hover/Click
Total Volume and Open Interest 242,336 641,813 +5,463  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230522 409.10 416.90 407.50 412.20 +3.10 71,991 182,298 -32 Hover/Click
Aug23 230522 401.90 409.50 400.90 405.50 +3.40 22,928 51,332 +158 Hover/Click
Sep23 230522 391.30 397.90 390.40 394.90 +3.40 13,812 49,857 +595 Hover/Click
Oct23 230522 380.00 386.40 379.40 384.10 +3.60 6,176 26,956 +70 Hover/Click
Dec23 230522 377.60 383.10 375.80 381.20 +3.80 28,129 107,232 +1,806 Hover/Click
Jan24 230522 374.60 381.10 373.70 379.10 +3.90 4,700 30,575 +122 Hover/Click
Mar24 230522 368.10 375.50 368.00 373.10 +3.60 3,462 14,983 +793 Hover/Click
May24 230522 367.50 372.20 364.40 369.10 +3.30 1,486 6,763 +366 Hover/Click
Jul24 230522 366.70 371.60 363.90 368.30 +3.50 797 3,792 -34 Hover/Click
Aug24 230522 366.90 370.60 362.00 366.10 +3.70 195 686 +30 Hover/Click
Total Volume and Open Interest 154,591 477,307 +4,207  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230522 47.35 49.08 46.65 48.77 +1.50 84,198 189,595 -3,938 Hover/Click
Aug23 230522 47.40 49.13 46.77 48.79 +1.44 26,567 67,984 -383 Hover/Click
Sep23 230522 47.30 48.97 46.72 48.65 +1.38 19,980 44,540 +431 Hover/Click
Oct23 230522 47.18 48.74 46.59 48.42 +1.31 11,085 26,729 -53 Hover/Click
Dec23 230522 47.10 48.61 46.51 48.32 +1.27 36,089 133,554 -467 Hover/Click
Jan24 230522 47.06 48.52 46.51 48.26 +1.26 5,482 20,361 +785 Hover/Click
Mar24 230522 47.13 48.42 46.50 48.19 +1.24 3,937 19,313 +1,116 Hover/Click
May24 230522 47.13 48.30 46.36 48.07 +1.21 3,115 11,017 +952 Hover/Click
Jul24 230522 46.62 48.21 46.30 47.96 +1.18 1,879 11,036 +860 Hover/Click
Aug24 230522 46.99 47.97 46.12 47.75 +1.17 177 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 16,295 118,742 -1,043 Hover/Click
Nov23 230519 676.1 683.7 666.5 669.4 -6.6 14,848 116,515 +1,254 Hover/Click
Jan24 230519 680.5 685.9 671.1 673.5 -5.8 1,766 13,861 +644 Hover/Click
Mar24 230519 685.4 690.2 677.5 678.3 -5.4 331 5,664 +115 Hover/Click
May24 230519 687.4 690.4 682.3 682.3 -4.0 84 1,516 +22 Hover/Click
Total Volume and Open Interest 33,373 257,046 +997  
Corn(CBOT) Weekly Monthly
Jul23 230522 554.75 575.50 553.25 571.00 +16.50 181,018 502,981 -13,301 Hover/Click
Sep23 230522 493.25 506.50 491.50 504.75 +10.25 84,092 266,808 +5,774 Hover/Click
Dec23 230522 499.00 510.00 496.75 509.00 +9.25 120,709 376,445 -6,141 Hover/Click
Mar24 230522 508.25 519.50 506.75 518.50 +8.50 10,983 58,335 +129 Hover/Click
May24 230522 515.00 525.00 512.75 524.25 +8.50 2,997 19,411 -94 Hover/Click
Jul24 230522 516.00 527.25 515.50 526.75 +8.25 3,084 28,553 +183 Hover/Click
Sep24 230522 496.00 504.25 494.00 504.00 +7.50 767 5,625 +181 Hover/Click
Dec24 230522 490.50 501.00 490.00 500.50 +7.75 1,621 23,890 +60 Hover/Click
Mar25 230522 509.00 509.00 499.50 509.00 +7.75 107 595 +63 Hover/Click
May25 230522 512.00 512.00 512.00 512.00 +7.75 2 43 +0 Hover/Click
Total Volume and Open Interest 405,423 1,284,576 -13,146  
Wheat(CBOT) Weekly Monthly
Jul23 230522 607.75 613.75 596.25 606.25 +1.25 59,509 212,456 +681 Hover/Click
Sep23 230522 619.00 625.25 608.25 618.75 +1.75 18,294 66,753 +219 Hover/Click
Dec23 230522 637.50 642.75 627.00 636.50 +1.00 14,105 63,287 -380 Hover/Click
Mar24 230522 652.25 656.50 642.50 651.25 +0.50 4,155 17,598 +450 Hover/Click
May24 230522 656.75 663.75 651.25 658.75 -0.50 776 4,252 +10 Hover/Click
Jul24 230522 660.00 664.75 653.00 661.50 +0.25 898 5,183 +288 Hover/Click
Total Volume and Open Interest 97,920 372,563 +1,255  
Wheat(KCBT) Weekly Monthly
Jul23 230522 827.00 830.50 807.25 825.75 +1.50 32,246 88,024 -199 Hover/Click
Sep23 230522 817.25 822.00 799.25 817.75 +2.25 16,323 42,573 +422 Hover/Click
Dec23 230522 807.00 814.00 791.50 810.25 +3.25 11,488 32,759 +227 Hover/Click
Mar24 230522 795.00 804.25 782.00 799.75 +3.75 3,473 13,611 +447 Hover/Click
May24 230522 782.75 793.50 770.75 788.25 +4.25 1,185 4,278 -272 Hover/Click
Jul24 230522 746.50 757.50 739.50 752.25 +1.00 451 2,054 +135 Hover/Click
Sep24 230522 745.25 749.00 736.75 745.25 unch 63 389 +4 Hover/Click
Total Volume and Open Interest 65,284 184,032 +784  
Wheat(MGE) Weekly Monthly
Jul23 230522 805.00 815.50 793.00 809.50 +5.50 5,305 27,417 +48 Hover/Click
Sep23 230522 808.00 818.50 795.00 812.50 +5.50 4,117 22,975 +655 Hover/Click
Dec23 230522 811.00 822.00 801.50 816.25 +5.75 1,250 10,472 +273 Hover/Click
Mar24 230522 815.00 821.75 811.25 819.25 +6.00 63 1,766 +18 Hover/Click
May24 230522 821.50 821.50 815.50 815.50 +6.50 18 100 -4 Hover/Click
Jul24 230522 805.50 805.50 797.25 797.25 +7.50 16 34 +0 Hover/Click
Total Volume and Open Interest 10,776 62,858 +990  
Oats(CBOT) Weekly Monthly
Jul23 230522 321.75 331.25 313.25 314.50 -7.75 313 2,950 -35 Hover/Click
Sep23 230522 330.75 335.75 321.50 321.50 -3.50 59 372 -7 Hover/Click
Dec23 230522 333.25 346.00 332.00 332.75 -2.25 85 1,047 -13 Hover/Click
Mar24 230522 342.50 342.50 342.50 342.50 -4.00 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 7 40 +0 Hover/Click
Jul23 230522 17.09 17.26 16.70 16.83 -0.23 329 3,176 -45 Hover/Click
Sep23 230522 15.05 15.10 14.84 14.95 -0.10 71 4,290 +9 Hover/Click
Nov23 230522 15.15 15.15 15.14 15.14 -0.10 0 550 +0 Hover/Click
Total Volume and Open Interest 400 8,060 -36  
Live Cattle(CME) Weekly Monthly
Jun23 230522 165.650 165.650 164.500 165.050 -0.685 12,909 53,855 -3,775 Hover/Click
Aug23 230522 164.200 164.250 162.785 163.600 -0.700 24,606 146,453 +3,793 Hover/Click
Oct23 230522 168.350 168.485 167.300 168.150 -0.300 9,673 59,242 +449 Hover/Click
Dec23 230522 172.200 172.285 171.235 172.130 -0.155 6,946 34,546 +7 Hover/Click
Feb24 230522 176.150 176.330 175.200 176.235 -0.095 4,806 18,169 +983 Hover/Click
Apr24 230522 178.900 179.300 178.235 179.200 +0.070 1,002 10,808 +59 Hover/Click
Total Volume and Open Interest 60,263 327,494 +1,555  
Feeder Cattle(CME) Weekly Monthly
May23 230522 206.435 206.830 205.850 206.580 +0.295 1,388 3,791 -353 Hover/Click
Aug23 230522 234.685 235.100 232.550 234.900 -0.200 9,669 34,085 +1,019 Hover/Click
Sep23 230522 237.735 238.050 235.550 237.850 -0.100 4,006 10,119 +113 Hover/Click
Oct23 230522 239.285 239.700 237.350 239.535 +0.085 2,808 7,458 +277 Hover/Click
Nov23 230522 238.850 239.830 237.485 239.785 +0.405 1,684 5,232 +355 Hover/Click
Jan24 230522 236.450 237.535 235.380 237.450 +0.250 1,060 3,357 +124 Hover/Click
Mar24 230522 235.535 237.935 235.535 237.830 +0.595 219 656 +18 Hover/Click
Total Volume and Open Interest 20,874 64,900 +1,557  
Lean Hogs(CME) Weekly Monthly
Jun23 230522 83.450 83.830 81.680 81.830 -1.200 22,037 42,052 -4,995 Hover/Click
Jul23 230522 83.580 84.280 81.930 82.150 -0.980 21,124 68,626 +3,259 Hover/Click
Aug23 230522 81.950 82.200 80.030 80.300 -1.200 13,156 45,654 +2,698 Hover/Click
Oct23 230522 74.380 74.480 72.680 72.800 -1.150 5,203 34,441 +103 Hover/Click
Dec23 230522 72.000 72.050 70.130 70.350 -1.300 3,685 24,231 +21 Hover/Click
Feb24 230522 77.200 77.230 75.330 75.580 -1.250 1,690 10,921 +104 Hover/Click
Apr24 230522 82.300 82.300 80.580 80.730 -1.200 296 3,663 +2 Hover/Click
May24 230522 85.950 85.950 85.950 85.950 -0.880 5 5 +2  
Total Volume and Open Interest 67,227 230,149 +1,197  
Class III Milk(CME) Weekly Monthly
May23 230522 16.18 16.21 16.18 16.21 +0.02 268 4,683 -140 Hover/Click
Jun23 230522 16.22 16.39 16.06 16.32 +0.26 1,166 6,713 -11 Hover/Click
Jul23 230522 16.80 16.94 16.57 16.76 +0.13 893 4,526 +386 Hover/Click
Aug23 230522 17.63 17.77 17.50 17.73 +0.17 403 2,418 +323 Hover/Click
Sep23 230522 18.35 18.55 18.35 18.54 +0.24 195 2,029 +80 Hover/Click
Oct23 230522 18.75 18.81 18.75 18.81 +0.01 104 1,598 +76 Hover/Click
Nov23 230522 18.88 18.88 18.88 18.88 +0.01 48 1,374 +41 Hover/Click
Dec23 230522 18.57 18.57 18.57 18.57 +0.07 71 1,152 +65 Hover/Click
Jan24 230522 18.11 18.11 18.11 18.11 +0.01 20 367 +19 Hover/Click
Feb24 230522 18.01 18.01 18.01 18.01 unch 10 311 +6 Hover/Click
Mar24 230522 18.03 18.03 18.03 18.03 unch 10 370 +3 Hover/Click
Apr24 230522 18.09 18.09 18.08 18.09 unch 7 176 +0 Hover/Click
May24 230522 18.09 18.09 18.07 18.09 unch 7 189 +0 Hover/Click
Total Volume and Open Interest 3,221 26,353 +864  
Cocoa(ICE) Weekly Monthly
Jul23 230522 3074 3079 3019 3023 -45 21,182 127,774 -183 Hover/Click
Sep23 230522 3077 3085 3029 3036 -38 8,753 77,366 +679 Hover/Click
Dec23 230522 3068 3071 3017 3025 -35 5,882 73,317 +258 Hover/Click
Mar24 230522 3022 3022 2972 2981 -32 2,707 38,947 +70 Hover/Click
May24 230522 2979 2982 2947 2953 -28 975 6,880 +5 Hover/Click
Jul24 230522 2957 2957 2922 2929 -26 516 5,234 +57 Hover/Click
Sep24 230522 2927 2931 2907 2907 -24 202 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 5 15 -37 Hover/Click
Jul23 230522 191.00 193.75 186.55 189.20 -2.80 12,733 73,800 +80 Hover/Click
Sep23 230522 188.30 191.05 184.30 186.90 -2.40 5,710 51,081 -45 Hover/Click
Dec23 230522 185.85 188.90 182.40 185.00 -2.30 2,378 34,519 -30 Hover/Click
Mar24 230522 185.45 188.15 182.25 184.80 -2.20 1,101 16,913 +34 Hover/Click
May24 230522 185.45 188.25 182.60 185.10 -2.05 364 7,347 +84 Hover/Click
Total Volume and Open Interest 23,284 194,435 +203  
Orange Juice(ICE) Weekly Monthly
Jul23 230522 256.45 268.20 256.40 268.20 +10.00 406 6,971 +21 Hover/Click
Sep23 230522 251.50 262.00 250.00 262.00 +10.00 14 867 +20 Hover/Click
Nov23 230522 247.10 256.00 247.10 256.00 +9.35 1 516 +1 Hover/Click
Jan24 230522 245.45 249.00 245.45 249.00 +8.60 0 34 +0 Hover/Click
Mar24 230522 230.95 234.50 230.95 234.50 +8.35 0 1 +0 Hover/Click
May24 230522 216.00 219.55 216.00 219.55 +5.50 0 3 +0 Hover/Click
Total Volume and Open Interest 421 8,392 +42  
Sugar #11(ICE) Weekly Monthly
Jul23 230522 25.75 26.05 25.58 25.99 +0.21 58,924 383,963 -426 Hover/Click
Oct23 230522 25.45 25.70 25.29 25.65 +0.16 41,014 251,824 +2,016 Hover/Click
Mar24 230522 25.05 25.22 24.86 25.20 +0.14 11,699 149,534 +607 Hover/Click
May24 230522 23.39 23.56 23.21 23.54 +0.14 3,597 54,620 +346 Hover/Click
Jul24 230522 22.42 22.62 22.29 22.58 +0.15 2,803 53,236 +618 Hover/Click
Oct24 230522 21.61 21.83 21.51 21.77 +0.15 1,012 34,955 -216 Hover/Click
Mar25 230522 21.16 21.44 21.15 21.37 +0.14 547 22,325 +50 Hover/Click
May25 230522 20.00 20.25 20.00 20.22 +0.14 132 6,160 -32 Hover/Click
Total Volume and Open Interest 120,221 968,146 +3,149  
London Cocoa(LCE) Weekly Monthly
Jul23 230522 2386 2414 2362 2372 -26 8,219 82,037 -128 Hover/Click
Sep23 230522 2333 2352 2319 2327 -14 4,899 57,520 +735 Hover/Click
Dec23 230522 2266 2288 2258 2266 -11 3,951 58,382 -811 Hover/Click
Mar24 230522 2197 2215 2188 2196 -10 4,145 74,165 +516 Hover/Click
May24 230522 2176 2177 2155 2162 -8 1,581 17,182 -155 Hover/Click
Jul24 230522 2155 2155 2134 2140 -7 298 8,744 -26 Hover/Click
Sep24 230522 2130 2130 2115 2120 -7 107 4,894 -9 Hover/Click
Total Volume and Open Interest 23,238 307,176 +114  
London Sugar(LCE) Weekly Monthly
Aug23 230522 714.00 715.40 706.70 712.90 +2.90 4,044 37,463 +346 Hover/Click
Oct23 230522 699.40 702.70 695.20 701.00 +3.10 1,366 20,029 +207 Hover/Click
Dec23 230522 690.60 690.90 683.80 690.00 +3.60 600 11,980 +148 Hover/Click
Mar24 230522 678.90 678.90 672.10 678.40 +3.80 233 7,290 -43 Hover/Click
May24 230522 659.60 659.60 657.10 659.40 +3.70 147 4,204 +53 Hover/Click
Total Volume and Open Interest 6,500 84,687 +757  
Cotton(ICE) Weekly Monthly
Jul23 230522 86.72 87.25 84.61 85.32 -1.40 32,316 82,370 -2,566 Hover/Click
Oct23 230522 83.83 84.32 83.83 84.32 -0.51 3 18 -3 Hover/Click
Dec23 230522 83.90 84.00 82.57 83.38 -0.51 15,004 75,913 +1,385 Hover/Click
Mar24 230522 83.52 83.65 82.37 83.19 -0.43 2,682 11,474 +337 Hover/Click
May24 230522 83.06 83.25 82.12 82.86 -0.32 583 4,903 -43 Hover/Click
Jul24 230522 82.68 82.74 81.72 82.40 -0.18 297 2,798 +94 Hover/Click
Total Volume and Open Interest 51,315 184,988 -480  
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 230522 71.70 72.36 70.55 71.99 +0.44 80,864 59,570 -24,030 Hover/Click
Jul23 230522 71.87 72.53 70.67 72.05 +0.36 239,916 367,922 +15,036 Hover/Click
Aug23 230522 71.76 72.42 70.57 71.97 +0.38 76,514 203,494 +7,152 Hover/Click
Sep23 230522 71.45 72.11 70.29 71.68 +0.37 47,105 166,810 +5,695 Hover/Click
Oct23 230522 71.07 71.70 69.95 71.28 +0.34 19,615 173,606 +1,428 Hover/Click
Nov23 230522 70.64 71.25 69.58 70.87 +0.32 15,837 61,564 -1,418 Hover/Click
Dec23 230522 70.42 70.87 69.20 70.46 +0.29 41,261 225,167 +865 Hover/Click
Jan24 230522 69.87 70.46 68.90 70.07 +0.27 2,847 35,791 +230 Hover/Click
Feb24 230522 69.30 69.82 68.78 69.70 +0.25 1,579 25,431 +238 Hover/Click
Mar24 230522 68.61 69.73 68.26 69.36 +0.24 6,286 37,762 -666 Hover/Click
Apr24 230522 67.91 69.06 67.91 69.04 +0.25 459 23,439 +87 Hover/Click
May24 230522 68.69 68.75 68.33 68.75 +0.25 351 17,626 +35 Hover/Click
Jun24 230522 68.29 68.83 67.39 68.48 +0.24 16,224 105,963 +627 Hover/Click
Jul24 230522 67.90 68.18 67.61 68.17 +0.23 651 14,503 +232 Hover/Click
Aug24 230522 67.86 67.86 67.37 67.86 +0.21 253 11,464 -17 Hover/Click
Sep24 230522 67.39 67.71 66.79 67.58 +0.20 964 33,692 -195 Hover/Click
Total Volume and Open Interest 575,850 1,842,615 +8,241  
e-miNY Crude Oil(NYM)
Jul23 230522 71.800 72.525 70.675 72.050 +0.350 10,073 1,110 -4  
Aug23 230522 71.675 72.400 70.575 71.975 +0.375 266 996 +16  
Sep23 230522 71.300 72.075 70.325 71.675 +0.375 30 84 +5  
Oct23 230522 70.250 71.675 69.950 71.275 +0.325 2 17 +1  
Nov23 230522 70.200 71.250 69.600 70.875 +0.325 1 17 +0  
Dec23 230522 70.175 70.850 69.225 70.450 +0.275 24 451 -7  
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 1 1 +0  
Total Volume and Open Interest 11,749 6,092 -124  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230522 236.69 238.14 233.03 236.64 +0.42 29,802 42,494 -3,188 Hover/Click
Jul23 230522 235.59 237.00 231.91 235.58 +0.34 38,008 73,495 +3,478 Hover/Click
Aug23 230522 235.34 236.80 231.88 235.62 +0.45 13,850 24,181 +1,197 Hover/Click
Sep23 230522 235.96 237.24 232.51 236.22 +0.52 9,840 31,426 +958 Hover/Click
Oct23 230522 236.40 237.67 233.09 236.71 +0.58 3,035 23,870 +225 Hover/Click
Nov23 230522 233.21 237.61 233.14 236.74 +0.63 3,793 17,120 -309 Hover/Click
Dec23 230522 236.19 237.13 232.56 236.34 +0.69 8,213 36,146 +922 Hover/Click
Jan24 230522 233.50 236.63 232.53 236.26 +0.76 2,370 10,678 -39 Hover/Click
Feb24 230522 236.10 236.14 232.40 235.81 +0.80 1,990 4,390 +182 Hover/Click
Mar24 230522 235.02 235.19 230.91 234.75 +0.82 2,253 7,205 +518 Hover/Click
Apr24 230522 233.38 233.38 232.85 232.93 +0.82 1,265 3,480 +168 Hover/Click
May24 230522 232.00 232.00 230.19 231.98 +0.93 1,070 2,199 +3 Hover/Click
Jun24 230522 228.95 231.54 227.60 231.32 +1.08 1,703 11,942 +187 Hover/Click
Jul24 230522 231.00 231.00 229.62 231.00 +1.14 95 1,034 +4 Hover/Click
Total Volume and Open Interest 117,780 304,013 +4,336  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230522 257.79 267.68 254.92 264.89 +7.28 48,097 56,596 -4,199 Hover/Click
Jul23 230522 250.12 256.40 246.98 253.89 +4.12 62,227 93,078 +1,694 Hover/Click
Aug23 230522 243.80 248.75 241.05 246.65 +2.84 26,220 33,310 +995 Hover/Click
Sep23 230522 235.17 241.12 234.96 239.74 +2.04 17,997 36,123 +1,064 Hover/Click
Oct23 230522 216.81 220.96 215.95 220.15 +1.34 8,214 27,321 +522 Hover/Click
Nov23 230522 211.60 214.28 210.26 213.80 +1.10 4,389 16,823 +238 Hover/Click
Dec23 230522 207.97 210.28 205.90 209.77 +1.00 6,148 23,840 +1,002 Hover/Click
Jan24 230522 206.36 208.82 206.31 208.32 +0.99 1,412 13,963 +205 Hover/Click
Feb24 230522 207.05 208.20 206.61 208.20 +1.06 430 2,601 +103 Hover/Click
Mar24 230522 207.90 209.05 207.48 209.05 +1.09 316 2,460 +27 Hover/Click
Total Volume and Open Interest 175,872 312,838 +1,843  
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 -0.185 186,293 71,736 -5,180 Hover/Click
Jul23 230522 2.697 2.707 2.512 2.551 -0.156 157,182 372,413 +8,767 Hover/Click
Aug23 230522 2.763 2.771 2.588 2.623 -0.149 58,548 96,678 +919 Hover/Click
Sep23 230522 2.727 2.744 2.571 2.609 -0.138 49,121 166,318 +4,146 Hover/Click
Oct23 230522 2.783 2.827 2.660 2.698 -0.129 53,395 114,738 +2,449 Hover/Click
Nov23 230522 3.237 3.237 3.090 3.126 -0.104 14,638 63,221 +1,282 Hover/Click
Dec23 230522 3.656 3.673 3.552 3.585 -0.088 8,061 42,727 -232 Hover/Click
Jan24 230522 3.896 3.929 3.808 3.841 -0.084 18,849 77,534 +816 Hover/Click
Feb24 230522 3.820 3.845 3.725 3.756 -0.083 8,963 30,625 -277 Hover/Click
Mar24 230522 3.517 3.549 3.419 3.462 -0.078 14,839 51,951 -83 Hover/Click
Apr24 230522 3.174 3.214 3.091 3.140 -0.070 13,348 50,192 +201 Hover/Click
May24 230522 3.178 3.196 3.074 3.127 -0.068 5,389 21,847 +131 Hover/Click
Jun24 230522 3.305 3.314 3.197 3.248 -0.069 1,680 10,235 -35 Hover/Click
Jul24 230522 3.416 3.416 3.315 3.359 -0.068 1,898 8,413 +264 Hover/Click
Aug24 230522 3.459 3.459 3.349 3.401 -0.067 2,442 9,730 +352 Hover/Click
Sep24 230522 3.404 3.409 3.316 3.373 -0.062 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 230522 75.63 76.46 74.55 75.99 +0.41 232,004 358,006 -2,987 Hover/Click
Aug23 230522 75.66 76.33 74.43 75.87 +0.40 224,614 412,468 +36,204 Hover/Click
Sep23 230522 75.40 76.00 74.16 75.57 +0.38 162,650 297,104 +3,404 Hover/Click
Oct23 230522 74.99 75.62 73.83 75.20 +0.35 70,013 141,204 -2,351 Hover/Click
Nov23 230522 74.49 75.25 73.52 74.84 +0.33 37,254 116,112 +2,081 Hover/Click
Dec23 230522 74.31 74.88 73.19 74.47 +0.30 90,482 274,917 +798 Hover/Click
Jan24 230522 73.91 74.50 72.87 74.11 +0.28 8,165 56,072 +370 Hover/Click
Feb24 230522 73.59 74.17 72.57 73.78 +0.27 5,755 62,662 +844 Hover/Click
Mar24 230522 73.31 73.87 72.34 73.50 +0.26 10,971 57,522 +143 Hover/Click
Apr24 230522 72.55 73.59 72.10 73.21 +0.24 1,859 21,065 +304 Hover/Click
May24 230522 72.50 73.33 71.87 72.95 +0.22 1,769 19,602 -27 Hover/Click
Jun24 230522 72.53 73.12 71.67 72.73 +0.22 16,467 85,067 -766 Hover/Click
Jul24 230522 72.49 72.49 72.49 72.49 +0.21 479 16,713 +75 Hover/Click
Aug24 230522 72.25 72.25 72.25 72.25 +0.19 200 12,234 -51 Hover/Click
Total Volume and Open Interest 899,121 2,265,130 +40,124  
Gas Oil(ICE) Weekly Monthly
Jun23 230522 682.50 688.25 672.00 683.00 -6.25 71,081 127,961 -6,419 Hover/Click
Jul23 230522 679.25 683.75 668.50 679.00 -5.25 60,026 109,489 +2,563 Hover/Click
Aug23 230522 678.50 682.50 668.25 678.25 -5.00 22,483 56,272 +1,200 Hover/Click
Sep23 230522 680.25 684.00 670.25 680.25 -4.50 18,816 49,220 -72 Hover/Click
Oct23 230522 681.50 686.75 673.00 683.00 -4.00 12,952 48,253 +864 Hover/Click
Nov23 230522 679.25 684.25 671.00 681.00 -3.50 7,628 32,414 +632 Hover/Click
Dec23 230522 676.00 680.25 667.00 676.75 -3.25 17,702 91,679 +3,673 Hover/Click
Jan24 230522 669.75 678.75 666.50 676.00 -3.00 1,023 18,969 -245 Hover/Click
Feb24 230522 668.75 677.50 665.75 674.75 -3.00 552 11,648 +71 Hover/Click
Mar24 230522 670.50 675.75 663.75 673.00 -2.75 2,052 20,307 +397 Hover/Click
Total Volume and Open Interest 219,656 647,296 +3,738  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230522 71.77 72.54 70.68 72.05 +0.36 45,003 90,644 +3,745 Hover/Click
Aug23 230522 71.84 72.41 70.57 71.97 +0.38 38,920 59,355 +6,504 Hover/Click
Sep23 230522 70.90 72.11 70.35 71.68 +0.37 16,849 56,340 +407 Hover/Click
Oct23 230522 70.95 71.67 69.98 71.28 +0.34 9,356 23,937 -68 Hover/Click
Nov23 230522 69.87 71.05 69.86 70.87 +0.32 6,319 11,339 -273 Hover/Click
Dec23 230522 69.76 70.83 69.24 70.46 +0.29 8,477 80,401 -47 Hover/Click
Jan24 230522 69.14 70.24 68.89 70.07 +0.27 351 9,315 +118 Hover/Click
Feb24 230522 69.70 69.70 69.70 69.70 +0.25 473 6,351 -81 Hover/Click
Mar24 230522 68.49 69.36 68.49 69.36 +0.24 1,290 8,603 +74 Hover/Click
Apr24 230522 69.04 69.04 69.04 69.04 +0.25 112 3,650 +5 Hover/Click
May24 230522 68.75 68.75 68.75 68.75 +0.25 81 2,093 -9 Hover/Click
Jun24 230522 67.67 68.61 67.67 68.48 +0.24 3,124 26,587 +671 Hover/Click
Jul24 230522 68.17 68.17 68.17 68.17 +0.23 148 2,589 -15 Hover/Click
Aug24 230522 67.86 67.86 67.86 67.86 +0.21 71 1,501 +23 Hover/Click
Sep24 230522 67.58 67.58 67.58 67.58 +0.20 93 4,623 -2 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 149,170 488,180 +6,082  
US Dollar Index(ICE) Weekly Monthly
Jun23 230522 103.020 103.255 102.845 103.080 unch 13,981 28,800 -589 Hover/Click
Sep23 230522 102.665 102.880 102.475 102.717 +0.003 135 1,398 +39 Hover/Click
Dec23 230522 102.370 102.452 102.370 102.452 +0.003 10 23 -1 Hover/Click
Total Volume and Open Interest 14,126 30,221 -551  
Australian Dollar(CME) Weekly Monthly
Jun23 230522 66.58 66.74 66.34 66.59 unch 74,266 175,045 +5,501 Hover/Click
Sep23 230522 66.84 66.95 66.56 66.81 +0.01 480 1,114 +158 Hover/Click
Dec23 230522 66.99 67.10 66.74 66.99 +0.02 6 100 +2 Hover/Click
Total Volume and Open Interest 74,773 176,599 +5,662  
British Pound(CME) Weekly Monthly
Jun23 230522 124.55 124.79 124.21 124.50 -0.07 81,878 226,751 -5,213 Hover/Click
Sep23 230522 124.92 124.96 124.40 124.68 -0.06 215 4,128 +93 Hover/Click
Dec23 230522 124.74 124.99 124.48 124.74 -0.07 3 8,801 +0 Hover/Click
Total Volume and Open Interest 82,231 240,251 -5,026  
Canadian Dollar(CME) Weekly Monthly
Jun23 230522 74.12 74.20 74.02 74.08 unch 58,157 156,167 +972 Hover/Click
Sep23 230522 74.27 74.34 74.17 74.22 unch 655 3,431 +330 Hover/Click
Dec23 230522 74.35 74.42 74.26 74.33 +0.02 21 1,354 -7 Hover/Click
Mar24 230522 74.39 74.45 74.33 74.39 +0.03 0 125 +0 Hover/Click
Total Volume and Open Interest 59,004 161,422 +1,446  
Japanese Yen(CME) Weekly Monthly
Jun23 230522 72.78 73.04 72.41 72.47 -0.27 174,966 210,612 +8,185 Hover/Click
Sep23 230522 73.81 74.06 73.45 73.50 -0.27 772 3,411 +352 Hover/Click
Dec23 230522 74.52 75.05 74.49 74.52 -0.28 2 212 +0 Hover/Click
Total Volume and Open Interest 176,068 216,809 +8,633  
Swiss Franc(CME) Weekly Monthly
Jun23 230522 111.58 112.19 111.49 111.80 +0.29 18,423 43,242 +158 Hover/Click
Sep23 230522 112.70 113.28 112.59 112.90 +0.28 50 646 -7 Hover/Click
Dec23 230522 113.90 114.23 113.64 113.99 +0.32 0 146 +0 Hover/Click
Total Volume and Open Interest 18,473 44,042 +151  
EuroFX(CME) Weekly Monthly
Jun23 230522 108.27 108.49 108.13 108.36 +0.10 166,280 771,377 +628 Hover/Click
Sep23 230522 108.82 109.00 108.64 108.88 +0.11 2,881 14,604 +977 Hover/Click
Dec23 230522 109.18 109.40 109.07 109.31 +0.11 51 4,038 +17 Hover/Click
Total Volume and Open Interest 169,637 793,546 +1,583  
Mexican Peso(CME) Weekly Monthly
Jun23 230522 559.63 560.00 553.25 555.13 -4.63 54,326 244,514 -3,914 Hover/Click
Sep23 230522 548.75 549.75 543.50 545.13 -4.63 14 771 +12 Hover/Click
Total Volume and Open Interest 54,340 245,299 -3,902  
Brazilian Real(CME) Weekly Monthly
Jun23 230522 201.15 201.45 199.40 201.20 +1.55 4,492 49,994 +960 Hover/Click
Jul23 230522 199.05 200.30 198.30 200.15 +1.55 128 1,603 -1  
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 4,620 51,599 +959  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230522 127~140 127~240 126~200 126~250 -0~120 359,494 1,152,789 -33,193 Hover/Click
Sep23 230522 127~170 127~300 126~270 127~000 -0~110 57,364 98,122 +44,127 Hover/Click
Dec23 230522 127~110 127~250 127~110 127~110 -0~110 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 230522 113~230 113~300 113~105 113~150 -0~030 1,742,318 4,434,026 -77,722 Hover/Click
Sep23 230522 114~160 114~235 114~035 114~080 -0~030 260,132 383,012 +129,903 Hover/Click
Dec23 230522 114~215 114~215 114~215 114~215 -0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 2,002,450 4,817,039 +52,181  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230522 108~256 108~312 108~164 108~194 -0~024 1,430,951 4,610,756 -186,161 Hover/Click
Sep23 230522 109~124 109~182 109~032 109~066 -0~020 319,422 460,719 +168,482 Hover/Click
Dec23 230522 109~226 109~226 109~226 109~226 -0~020       Hover/Click
Total Volume and Open Interest 1,750,373 5,071,475 -17,679  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230522 102~206 102~231 102~155 102~171 -0~017 852,653 3,019,450 -39,516 Hover/Click
Sep23 230522 103~086 103~114 103~032 103~052 -0~014 152,209 224,998 +84,343 Hover/Click
Dec23 230522 103~244 103~244 103~244 103~244 -0~014       Hover/Click
Total Volume and Open Interest 1,004,862 3,244,448 +44,827  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230522 95.280 95.280 95.250 95.260 -0.005 49,073 175,078 -1,415  
Sep23 230522 95.100 95.110 95.045 95.055 -0.025 72,998 162,489 +9,855  
Dec23 230522 95.130 95.155 95.045 95.065 -0.050 50,308 133,671 -4,167  
Mar24 230522 95.290 95.320 95.185 95.210 -0.065 47,041 114,472 +3,685  
Jun24 230522 95.505 95.540 95.390 95.410 -0.085 43,482 108,848 -1,600  
Sep24 230522 95.700 95.725 95.570 95.590 -0.100 43,289 93,437 +2,717  
Dec24 230522 95.825 95.855 95.705 95.720 -0.100 51,425 119,101 +1,752  
Mar25 230522 95.905 95.935 95.785 95.800 -0.100 25,453 67,830 -1,270  
Jun25 230522 95.975 96.000 95.850 95.865 -0.095 16,902 44,794 -565  
Sep25 230522 96.030 96.055 95.910 95.925 -0.090 13,154 41,936 +1,905  
Dec25 230522 96.080 96.105 95.965 95.980 -0.085 12,053 43,230 +791  
Mar26 230522 96.105 96.155 96.020 96.030 -0.080 8,467 42,509 -423  
Jun26 230522 96.145 96.185 96.060 96.070 -0.075 4,669 15,012 +5  
Sep26 230522 96.170 96.220 96.100 96.105 -0.070 4,104 15,435 -474  
Dec26 230522 96.200 96.250 96.135 96.140 -0.070 2,548 16,662 -512  
Mar27 230522 96.230 96.280 96.170 96.170 -0.070 2,299 22,418 +182  
Jun27 230522 96.245 96.295 96.190 96.190 -0.070 908 7,903 +235  
Sep27 230522 96.290 96.310 96.205 96.205 -0.070 402 2,797 +56  
Total Volume and Open Interest 448,838 1,378,190 +10,710  
Ultra T-Bond(CBOT)
Jun23 230522 135~06 135~20 134~01 134~07 -0~18 266,216 1,430,818 -29,262  
Sep23 230522 135~21 136~03 134~17 134~21 -0~19 39,268 57,524 +28,971  
Dec23 230522 134~21 134~21 134~21 134~21 -0~19        
Total Volume and Open Interest 305,484 1,488,342 -291  
Ultra 10-Yr T-Note(CBOT)
Jun23 230522 119~055 119~130 118~195 118~235 -0~070 376,619 1,627,775 -25,819  
Sep23 230522 120~050 120~135 119~185 119~225 -0~075 51,130 110,504 +34,585  
Dec23 230522 119~155 119~155 119~155 119~155 -0~075        
Total Volume and Open Interest 427,749 1,738,279 +8,766  
30 Day Federal Funds(CBOT)
May23 230522 94.945 94.945 94.942 94.942 unch 7,317 441,760 -1,828  
Jun23 230522 94.905 94.905 94.880 94.885 -0.010 53,791 212,391 +4,405  
Jul23 230522 94.885 94.900 94.845 94.850 -0.025 155,164 275,282 +5,974  
Aug23 230522 94.875 94.900 94.810 94.820 -0.050 117,008 237,252 -13,571  
Sep23 230522 94.905 94.930 94.845 94.850 -0.050 20,879 46,987 +2,778  
Oct23 230522 94.975 94.995 94.900 94.905 -0.055 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 230522 148.71 148.89 148.59 148.80 unch 848 17,722 +300 Hover/Click
Sep23 230522 148.00 148.01 147.99 148.01 unch 1 50 +0 Hover/Click
Dec23 230522 147.91 147.91 147.91 147.91 unch       Hover/Click
Total Volume and Open Interest 849 17,772 +300  
Euro-Buxl(EUREX)
Jun23 230522 134.48 135.28 133.50 133.58 -0.88 85,058 223,328 +6,439  
Sep23 230522 133.86 134.80 133.10 133.10 -0.88 1,410 1,433 +884  
Dec23 230522 132.62 132.62 132.62 132.62 -0.88 0 2 +0  
Total Volume and Open Interest 86,468 224,763 +7,323  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230522 134.22 134.68 133.89 133.98 -0.26 628,557 1,239,983 +11,158 Hover/Click
Sep23 230522 133.66 133.92 133.18 133.25 -0.26 1,063 9,636 +334 Hover/Click
Dec23 230522 132.78 132.78 132.78 132.78 -0.26 0 10 +0 Hover/Click
Total Volume and Open Interest 629,620 1,249,629 +11,492  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230522 117.37 117.62 117.17 117.24 -0.13 473,039 1,364,828 -1,310 Hover/Click
Sep23 230522 116.72 116.85 116.49 116.55 -0.13 1,888 9,940 +1,645 Hover/Click
Dec23 230522 118.31 118.31 118.31 118.31 -0.13       Hover/Click
Total Volume and Open Interest 474,927 1,374,768 +335  
Euro-Schatz(EUREX)
Jun23 230522 105.52 105.60 105.42 105.45 -0.07 383,408 1,740,669 +9,408  
Sep23 230522 105.75 105.75 105.60 105.63 -0.09 2,196 17,608 +1,874  
Dec23 230522 105.45 105.45 105.45 105.45 -0.07        
Total Volume and Open Interest 385,604 1,758,277 +11,282  
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 -0~09 256,311 514,982 +7,261 Hover/Click
Sep23 230522 98~19 98~26 97~26 97~30 -0~09 831 923 +556 Hover/Click
Total Volume and Open Interest 257,142 515,905 +7,817  
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 230522 96.415 96.425 96.410 96.410 -0.010 119,601 544,899 +8,252  
Sep23 230522 96.165 96.205 96.160 96.170 -0.010 152,953 595,063 -7,233  
Dec23 230522 96.255 96.290 96.235 96.245 -0.015 117,942 372,292 +1,805  
Total Volume and Open Interest 993,201 3,443,745 +12,567  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230522 96.01 96.04 95.99 96.04 +0.03 54,169 197,478 +27  
Sep23 230522 95.94 95.97 95.88 95.96 +0.03 38,242 146,999 +2,497  
Dec23 230522 95.95 95.99 95.88 95.98 +0.04 25,001 156,539 -5,912  
Mar24 230522 96.05 96.10 95.97 96.08 +0.04 20,332 119,113 +3,451  
Jun24 230522 96.18 96.21 96.10 96.20 +0.03 11,287 101,119 +649  
Sep24 230522 96.30 96.33 96.22 96.33 +0.03 5,520 79,120 +619  
Dec24 230522 96.42 96.44 96.33 96.43 +0.01 3,261 51,499 +119  
Mar25 230522 96.51 96.53 96.41 96.52 +0.01 2,892 37,289 +249  
Jun25 230522 96.49 96.58 96.48 96.58 unch 247 1,799 +51  
Sep25 230522 96.51 96.61 96.50 96.61 -0.01 15 510 +6  
Total Volume and Open Interest 160,977 891,891 +1,757  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230522 96.41 96.43 96.33 96.41 unch 138,867 1,121,117 +6,115  
Sep23 230522 96.42 96.42 96.42 96.42 +0.01 0 250 +0  
Total Volume and Open Interest 138,867 1,121,367 +6,115  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230522 96.69 96.72 96.61 96.70 +0.01 203,262 777,013 +9,296  
Sep23 230522 96.76 96.76 96.76 96.76 +0.02 0 1,657 +0  
Total Volume and Open Interest 203,262 778,670 +9,296  
Gold(CMX) Weekly Monthly
Jun23 230522 1979.4 1984.8 1970.7 1977.2 -4.4 227,733 186,811 -17,582 Hover/Click
Aug23 230522 1998.4 2003.5 1989.3 1995.7 -4.6 31,212 243,876 +5,449 Hover/Click
Oct23 230522 2020.4 2021.3 2008.8 2014.9 -4.3 2,502 11,396 +273 Hover/Click
Dec23 230522 2039.3 2039.4 2026.8 2033.2 -4.1 2,486 34,395 +509 Hover/Click
Feb24 230522 2050.2 2056.9 2044.7 2050.5 -4.1 404 5,544 -75 Hover/Click
Apr24 230522 2069.5 2069.5 2063.4 2066.8 -4.3 294 1,760 +45 Hover/Click
Jun24 230522 2082.7 2082.7 2081.8 2082.3 -4.2 61 1,014 +51 Hover/Click
Aug24 230522 2096.7 2096.7 2096.7 2096.7 -4.0 5 100 +1 Hover/Click
Oct24 230522 2109.8 2109.8 2109.8 2109.8 -3.8 5 37 +0 Hover/Click
Dec24 230522 2122.9 2122.9 2122.9 2122.9 -3.4 12 664 -4 Hover/Click
Feb25 230522 2138.2 2138.2 2138.2 2138.2 -3.6       Hover/Click
Total Volume and Open Interest 265,236 487,911 -11,345  
Silver(CMX) Weekly Monthly
May23 230522 2367.5 2371.5 2367.5 2371.5 -20.5 123 187 -237 Hover/Click
Jul23 230522 2402.0 2408.5 2376.0 2386.1 -19.9 46,401 113,675 -880 Hover/Click
Sep23 230522 2423.5 2427.0 2397.5 2407.5 -19.8 1,903 14,280 +251 Hover/Click
Dec23 230522 2454.0 2460.5 2429.5 2439.3 -19.8 1,131 7,250 +206 Hover/Click
Mar24 230522 2472.5 2472.5 2462.0 2470.5 -19.8 115 1,661 -15 Hover/Click
May24 230522 2489.7 2489.7 2489.7 2489.7 -19.8 26 312 +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 50,049 138,674 -630  
Platinum(NYMEX) Weekly Monthly
Jul23 230522 1070.0 1087.9 1065.8 1077.3 +1.6 16,027 66,984 -849 Hover/Click
Oct23 230522 1078.0 1091.5 1071.0 1081.8 +1.9 327 5,818 +88 Hover/Click
Jan24 230522 1088.5 1094.9 1078.0 1085.2 +1.8 91 487 +6 Hover/Click
Apr24 230522 1096.1 1096.1 1088.5 1088.5 +1.9 11 49 +11 Hover/Click
Total Volume and Open Interest 16,456 73,346 -744  
Palladium(NYMEX) Weekly Monthly
Jun23 230522 1514.00 1526.00 1485.50 1492.20 -31.60 2,136 7,439 -4 Hover/Click
Sep23 230522 1526.00 1532.50 1490.50 1498.20 -33.40 737 5,255 +87 Hover/Click
Dec23 230522 1511.20 1511.20 1511.20 1511.20 -33.50 3 69 +1 Hover/Click
Total Volume and Open Interest 2,876 12,772 +84  
Copper(CMX) Weekly Monthly
May23 230522 371.80 371.85 366.00 367.40 -4.85 704 1,011 -230 Hover/Click
Jul23 230522 372.75 373.75 366.75 368.50 -4.70 60,345 130,249 +2,166 Hover/Click
Sep23 230522 374.15 374.80 368.15 369.90 -4.50 9,295 34,755 +832 Hover/Click
Dec23 230522 375.80 375.80 369.90 371.60 -4.25 4,328 26,387 +233 Hover/Click
Mar24 230522 376.70 376.70 371.55 372.90 -4.15 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 230522 33412 33587 33273 33360 -136 183,601 96,193 +2,254 Hover/Click
Sep23 230522 33688 33850 33557 33634 -132 271 1,369 +18 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 183,874 97,591 +2,272  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230522 4189.00 4221.75 4186.50 4205.00 +0.25 1,760,668 2,356,448 +33,343 Hover/Click
Sep23 230522 4224.50 4262.00 4223.25 4245.50 +0.75 5,890 30,794 +1,467 Hover/Click
Dec23 230522 4273.00 4299.75 4268.50 4285.50 +1.25 229 4,729 +62 Hover/Click
Mar24 230522 4324.00 4329.00 4317.00 4324.00 +2.00 11 654 +5 Hover/Click
Total Volume and Open Interest 1,766,804 2,395,377 +34,877  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230522 0.00 0.00 0.00 0.00 unch 749,496 277,971 +2,306 Hover/Click
Sep23 230522 13960.00 14104.50 13957.50 14061.75 +47.25 1,503 4,862 +195 Hover/Click
Dec23 230522 0.00 0.00 0.00 0.00 unch 52 239 +7 Hover/Click
Total Volume and Open Interest 751,051 283,193 +2,508  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230522 2455.60 2485.00 2454.00 2475.00 +13.30 10,762 37,675 +309 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 10,762 37,675 +309  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 62,219 55,056 -11,072  
Jun23 230522 19.90 20.15 19.30 19.67 +0.02 58,740 210,068 -1,926  
Jul23 230522 21.65 21.81 21.20 21.45 -0.05 32,377 65,269 +3,107  
Aug23 230522 22.50 22.63 22.15 22.35 -0.04 18,397 39,041 +3,157  
Total Volume and Open Interest 130,870 375,131 +5,377  
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 +21.70 218,916 529,670 -6,581 Hover/Click
Sep23 230522 1789.50 1824.50 1786.90 1817.50 +22.60 178 3,768 +39 Hover/Click
Dec23 230522 1832.00 1835.10 1809.20 1832.00 +21.50 0 97 +0 Hover/Click
Total Volume and Open Interest 219,094 533,535 -6,542  
Nikkei 225(CME)
Jun23 230522 30860 31320 30710 31240 +365 6,833 14,620 -188  
Sep23 230522 30865 31305 30720 31235 +370 24 61 +5  
Total Volume and Open Interest 6,857 14,681 -183  
Nikkei 225(SGX) Weekly Monthly
Jun23 230522 30900 31095 30670 31030 +445 34,423 125,684 +1,161  
Sep23 230522 30875 31010 30615 30975 +450 49 418 +7  
Dec23 230522 30755 30755 30755 30755 +450 0 6,148 +0  
Total Volume and Open Interest 34,472 141,329 +1,168  
Nikkei 225 Mini(JPX)
Jun23 230522 30910 31090 30665 31030 +130 1,048,946 543,734 +3,425  
Sep23 230522 30845 31030 30600 30970 +440 45,428 40,358 +2,606  
Dec23 230522 30605 30795 30370 30730 +440 2,303 5,662 +127  
Total Volume and Open Interest 772,388 600,062 +15,921  
Nikkei 225(JPX)
Jun23 230522 30910 31090 30670 31030 +130 84,594 232,681 +1,714  
Sep23 230522 30850 31020 30610 30970 +130 2,686 17,986 +282  
Dec23 230522 30650 30780 30390 30730 +120 94 30,312 +11  
Total Volume and Open Interest 87,428 321,785 +2,982  
Nikkei 225(CME) Yen
Jun23 230522 30805 31295 30690 31215 +360 35,768 54,647 +106  
Sep23 230522 30805 31220 30630 31150 +360 12 65 +3  
Dec23 230522 30935 30935 30935 30935 +360        
Total Volume and Open Interest 35,780 54,712 +109  
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 62,763 213,008 +55,822  
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 1 10 +0  
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 119,128 347,912 +2,846  
Hang Seng Index(HKFE) Weekly Monthly
May23 230522 19406 19782 19371 19683 +293 120,692 109,963 -3,495  
Jun23 230522 19352 19729 19330 19630 +288 1,382 16,224 -94  
Jul23 230522 19531 19531 19531 19531 +291 0 2 +0  
Total Volume and Open Interest 122,397 137,723 -3,599  
DAX(EUREX) Weekly Monthly
Jun23 230522 16325.0 16343.0 16231.0 16265.0 -69.0 70,572 86,359 +5,410  
Sep23 230522 16432.0 16432.0 16390.0 16401.0 -71.0 333 463 +110  
Dec23 230522 16551.0 16551.0 16551.0 16551.0 -72.0 5 26 +2  
Total Volume and Open Interest 70,910 86,848 +5,522  
Mini-DAX(EUREX)
Jun23 230522 16332.0 16344.0 16230.0 16265.0 -69.0 46,262 16,091 +710  
Sep23 230522 16429.0 16429.0 16370.0 16401.0 -71.0 52 149 +21  
Dec23 230522 16551.0 16551.0 16551.0 16551.0 -72.0 5 6 +5  
Total Volume and Open Interest 46,319 16,246 +736  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230522 4393 4400 4376 4390 -6 802,351 3,520,422 -1,221  
Sep23 230522 4414 4422 4410 4417 -6 550 64,395 +127  
Dec23 230522 4443 4443 4443 4443 -7 0 60,144 +0  
Total Volume and Open Interest 802,901 3,647,567 -1,094  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230522 11593 11596 11529 11556 -23 27,492 128,977 -289  
Sep23 230522 11587 11599 11587 11599 -23 26 1,275 -13  
Dec23 230522 11634 11634 11634 11634 -23 0 705 +0  
Total Volume and Open Interest 27,518 130,957 -302  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230522 7782.00 7795.00 7758.50 7783.00 +3.50 85,369 599,031 -1,695  
Sep23 230522 7792.00 7804.00 7792.00 7794.50 +4.50 12 3,110 +2  
Dec23 230522 7848.00 7848.00 7848.00 7848.00 +4.50 1 93 -1  
Total Volume and Open Interest 85,382 602,234 -1,694  
SPI 200(SFE) Weekly Monthly
Jun23 230522 7295.0 7315.0 7266.0 7283.0 -17.0 42,103 240,942 +1,015  
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 42,233 242,513 +1,104  
FTSE MIB(ISE)
Jun23 230522 27355.00 27555.00 27245.00 27374.00 +95.00 21,001 107,961 +3,803  
Sep23 230522 27460.00 27630.00 27350.00 27456.00 +95.00 43 660 +26  
Dec23 230522 27493.00 27493.00 27493.00 27493.00 +95.00 0 4 +0  
Total Volume and Open Interest 21,044 108,625 +3,829  
KOSPI 200(KFE)
Jun23 230522 335.00 338.15 333.95 337.00 +2.25 210,598 317,145 -1,433  
Sep23 230522 336.45 339.70 335.60 338.65 +2.40 1,936 29,507 +1,760  
Dec23 230522 337.10 341.00 337.10 339.20 +2.10 11 26,049 -793  
Total Volume and Open Interest 212,551 402,168 +337  
GSCI(CME) Weekly Monthly
Jun23 230522 541.60 545.15 541.30 544.50 +0.50 4 539 +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 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

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!!!