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 Tue May 23, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230523 1341.00 1341.25 1315.50 1322.50 -18.75 135,856 270,240 -861 Hover/Click
Aug23 230523 1273.00 1274.50 1253.25 1258.75 -16.75 17,843 35,539 +239 Hover/Click
Sep23 230523 1208.25 1211.75 1191.75 1198.25 -11.50 12,547 32,639 +1,319 Hover/Click
Nov23 230523 1195.75 1199.75 1182.50 1187.75 -9.25 78,028 207,423 +133 Hover/Click
Jan24 230523 1205.75 1208.75 1192.50 1197.50 -9.00 9,835 32,943 +1,002 Hover/Click
Mar24 230523 1206.25 1210.00 1194.75 1200.25 -8.25 8,097 33,814 +818 Hover/Click
May24 230523 1210.25 1213.50 1199.00 1205.00 -7.00 3,592 14,958 +628 Hover/Click
Jul24 230523 1216.75 1217.50 1204.00 1208.75 -7.75 1,824 8,030 +95 Hover/Click
Aug24 230523 1199.50 1199.50 1199.50 1199.50 -7.00 57 323 +16 Hover/Click
Sep24 230523 1175.25 1175.25 1175.25 1175.25 -6.50 64 520 +11 Hover/Click
Nov24 230523 1169.50 1171.50 1159.75 1163.75 -7.00 772 7,456 -107 Hover/Click
Jan25 230523 1165.25 1165.25 1165.25 1165.25 -7.00 0 63 +0 Hover/Click
Mar25 230523 1160.00 1160.00 1160.00 1160.00 -6.00 0 4 +0 Hover/Click
May25 230523 1150.75 1150.75 1150.75 1150.75 -6.50 3 822 +3 Hover/Click
Total Volume and Open Interest 268,522 645,111 +3,298  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230523 412.20 413.30 405.90 406.40 -5.80 62,526 181,257 -1,041 Hover/Click
Aug23 230523 405.60 406.70 401.20 401.50 -4.00 22,620 50,584 -748 Hover/Click
Sep23 230523 394.90 395.70 391.80 392.30 -2.60 11,042 49,737 -120 Hover/Click
Oct23 230523 383.70 384.60 381.20 382.50 -1.60 3,909 26,545 -411 Hover/Click
Dec23 230523 381.00 381.50 378.20 379.80 -1.40 27,169 110,022 +2,790 Hover/Click
Jan24 230523 378.80 379.30 376.10 377.90 -1.20 3,284 30,290 -285 Hover/Click
Mar24 230523 373.10 373.60 370.50 372.40 -0.70 2,444 15,366 +383 Hover/Click
May24 230523 368.30 370.10 366.60 368.60 -0.50 906 6,825 +62 Hover/Click
Jul24 230523 369.30 369.50 365.80 367.80 -0.50 437 3,760 -32 Hover/Click
Aug24 230523 367.00 368.00 365.00 366.00 -0.10 202 724 +38 Hover/Click
Total Volume and Open Interest 135,038 478,072 +765  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230523 48.77 48.88 47.34 47.76 -1.01 73,092 185,058 -4,537 Hover/Click
Aug23 230523 48.79 48.88 47.43 47.87 -0.92 26,645 70,156 +2,172 Hover/Click
Sep23 230523 48.54 48.68 47.34 47.77 -0.88 14,646 46,747 +2,207 Hover/Click
Oct23 230523 48.32 48.44 47.18 47.61 -0.81 6,144 27,635 +906 Hover/Click
Dec23 230523 48.18 48.35 47.10 47.55 -0.77 27,148 133,763 +209 Hover/Click
Jan24 230523 48.09 48.23 47.05 47.49 -0.77 4,532 21,007 +646 Hover/Click
Mar24 230523 48.01 48.14 46.95 47.42 -0.77 2,763 19,279 -34 Hover/Click
May24 230523 47.96 48.05 46.84 47.30 -0.77 1,553 11,143 +126 Hover/Click
Jul24 230523 47.86 47.92 46.73 47.17 -0.79 3,812 13,820 +2,784 Hover/Click
Aug24 230523 46.85 47.25 46.84 46.96 -0.79 211 1,698 +35 Hover/Click
Total Volume and Open Interest 161,175 536,539 +4,462  
Canola(WCE) Weekly Monthly
Jul23 230523 702.0 705.8 690.0 701.6 +4.2 18,795 118,363 -379 Hover/Click
Nov23 230523 672.1 676.8 659.1 665.0 -4.4 19,361 117,850 +1,335 Hover/Click
Jan24 230523 674.4 674.8 662.6 668.9 -4.6 2,667 14,923 +1,062 Hover/Click
Mar24 230523 679.6 679.6 667.2 673.6 -4.7 752 5,879 +215 Hover/Click
May24 230523 679.7 683.0 677.4 677.9 -4.4 506 1,748 +232 Hover/Click
Total Volume and Open Interest 42,105 259,521 +2,475  
Corn(CBOT) Weekly Monthly
Jul23 230523 570.25 580.75 564.00 577.50 +6.50 183,019 501,144 -1,837 Hover/Click
Sep23 230523 504.25 514.25 499.75 512.00 +7.25 107,316 266,619 -189 Hover/Click
Dec23 230523 509.00 519.50 504.75 516.75 +7.75 126,067 380,222 +3,777 Hover/Click
Mar24 230523 519.00 528.50 514.50 526.25 +7.75 10,992 59,456 +1,121 Hover/Click
May24 230523 524.25 534.25 520.25 532.00 +7.75 2,511 19,300 -111 Hover/Click
Jul24 230523 526.75 536.25 522.25 534.00 +7.25 1,998 28,929 +376 Hover/Click
Sep24 230523 504.50 511.25 500.50 509.25 +5.25 266 5,713 +88 Hover/Click
Dec24 230523 500.00 507.00 497.00 504.50 +4.00 1,716 23,717 -173 Hover/Click
Mar25 230523 511.00 513.50 505.75 513.00 +4.00 10 599 +4 Hover/Click
May25 230523 516.00 516.00 516.00 516.00 +4.00 4 42 -1 Hover/Click
Total Volume and Open Interest 433,923 1,287,637 +3,061  
Wheat(CBOT) Weekly Monthly
Jul23 230523 607.50 624.75 594.25 622.25 +16.00 62,743 213,197 +741 Hover/Click
Sep23 230523 619.75 636.75 607.00 634.50 +15.75 21,602 68,584 +1,831 Hover/Click
Dec23 230523 637.75 654.00 624.75 651.50 +15.00 14,365 63,073 -214 Hover/Click
Mar24 230523 652.25 667.75 640.00 665.00 +13.75 5,341 17,835 +237 Hover/Click
May24 230523 657.00 675.25 647.75 671.75 +13.00 1,050 4,230 -22 Hover/Click
Jul24 230523 659.50 677.50 649.75 673.75 +12.25 953 5,333 +150 Hover/Click
Total Volume and Open Interest 106,230 375,233 +2,670  
Wheat(KCBT) Weekly Monthly
Jul23 230523 825.50 849.50 812.75 841.50 +15.75 33,296 86,517 -1,507 Hover/Click
Sep23 230523 817.25 841.00 805.00 833.75 +16.00 16,569 42,052 -521 Hover/Click
Dec23 230523 811.00 833.50 798.00 827.00 +16.75 11,055 33,109 +350 Hover/Click
Mar24 230523 798.75 823.25 788.50 817.25 +17.50 2,641 13,486 -125 Hover/Click
May24 230523 790.00 810.75 777.75 805.00 +16.75 842 3,977 -301 Hover/Click
Jul24 230523 752.00 774.50 741.75 766.00 +13.75 333 2,126 +72 Hover/Click
Sep24 230523 752.50 766.00 736.00 758.75 +13.50 18 387 -2 Hover/Click
Total Volume and Open Interest 64,796 182,005 -2,027  
Wheat(MGE) Weekly Monthly
Jul23 230523 809.50 831.75 799.00 820.75 +11.25 5,668 26,834 -583 Hover/Click
Sep23 230523 812.00 835.25 802.50 824.25 +11.75 2,396 22,973 -2 Hover/Click
Dec23 230523 818.25 839.75 807.75 828.75 +12.50 1,058 10,490 +18 Hover/Click
Mar24 230523 817.50 838.50 817.50 831.50 +12.25 285 1,874 +108 Hover/Click
May24 230523 832.00 833.50 828.75 828.75 +13.25 15 99 -1 Hover/Click
Jul24 230523 812.75 812.75 812.75 812.75 +15.50 8 31 -3 Hover/Click
Total Volume and Open Interest 9,436 62,393 -465  
Oats(CBOT) Weekly Monthly
Jul23 230523 316.00 326.25 312.00 321.50 +7.00 335 2,915 -35 Hover/Click
Sep23 230523 320.00 328.50 320.00 328.25 +6.75 78 389 +17 Hover/Click
Dec23 230523 333.00 343.75 331.50 339.75 +7.00 63 1,049 +2 Hover/Click
Mar24 230523 350.25 350.25 350.25 350.25 +7.75 6 144 +5 Hover/Click
Total Volume and Open Interest 482 4,508 -11  
Rough Rice(CBOT) Weekly Monthly
Jul23 230523 16.86 16.87 16.66 16.69 -0.14 494 3,078 -98 Hover/Click
Sep23 230523 14.87 14.94 14.80 14.85 -0.10 194 4,301 +11 Hover/Click
Nov23 230523 15.01 15.06 15.01 15.05 -0.09 34 572 +22 Hover/Click
Jan24 230523 15.25 15.25 15.21 15.21 -0.10 0 43 +0 Hover/Click
Total Volume and Open Interest 722 7,995 -65  
Live Cattle(CME) Weekly Monthly
Jun23 230523 165.650 165.830 164.130 164.285 -0.765 12,571 51,709 -2,146 Hover/Click
Aug23 230523 164.000 164.150 162.500 162.580 -1.020 25,940 149,882 +3,429 Hover/Click
Oct23 230523 168.450 168.580 167.130 167.185 -0.965 10,280 60,064 +822 Hover/Click
Dec23 230523 172.250 172.435 171.435 171.500 -0.630 6,283 35,413 +867 Hover/Click
Feb24 230523 176.450 176.485 175.830 175.900 -0.335 2,422 18,542 +373 Hover/Click
Apr24 230523 179.485 179.550 178.850 178.950 -0.250 930 10,969 +161 Hover/Click
Total Volume and Open Interest 58,853 331,183 +3,689  
Feeder Cattle(CME) Weekly Monthly
May23 230523 207.450 207.935 207.235 207.800 +1.220 1,674 3,531 -260 Hover/Click
Aug23 230523 235.100 235.200 233.330 233.485 -1.415 6,240 34,246 +161 Hover/Click
Sep23 230523 237.750 237.800 236.535 236.750 -1.100 2,668 9,974 -145 Hover/Click
Oct23 230523 239.535 239.535 238.400 238.685 -0.850 1,468 7,461 +3 Hover/Click
Nov23 230523 239.785 239.785 238.800 239.000 -0.785 977 5,346 +114 Hover/Click
Jan24 230523 237.400 237.500 236.700 236.880 -0.570 596 3,473 +116 Hover/Click
Mar24 230523 237.400 237.700 237.050 237.500 -0.330 168 655 -1 Hover/Click
Total Volume and Open Interest 13,883 64,924 +24  
Lean Hogs(CME) Weekly Monthly
Jun23 230523 81.830 82.180 79.780 80.680 -1.150 19,511 39,618 -2,434 Hover/Click
Jul23 230523 82.230 82.480 79.730 80.980 -1.170 24,088 69,739 +1,113 Hover/Click
Aug23 230523 80.400 80.680 78.230 80.430 +0.130 16,074 48,495 +2,841 Hover/Click
Oct23 230523 72.880 73.100 71.280 72.930 +0.130 5,933 33,936 -505 Hover/Click
Dec23 230523 70.400 70.500 68.980 70.230 -0.120 6,109 24,282 +51 Hover/Click
Feb24 230523 75.580 75.780 74.250 75.300 -0.280 2,015 11,092 +171 Hover/Click
Apr24 230523 81.100 81.100 79.630 80.480 -0.250 557 3,774 +111 Hover/Click
May24 230523 85.700 85.700 85.700 85.700 -0.250 0 5 +0  
Total Volume and Open Interest 74,421 231,535 +1,386  
Class III Milk(CME) Weekly Monthly
May23 230523 16.21 16.23 16.20 16.21 unch 126 4,586 -97 Hover/Click
Jun23 230523 16.32 16.78 16.30 16.55 +0.23 744 6,627 -86 Hover/Click
Jul23 230523 16.74 17.15 16.73 16.94 +0.18 547 4,793 +267 Hover/Click
Aug23 230523 17.95 17.98 17.56 17.72 -0.01 91 2,456 +38 Hover/Click
Sep23 230523 18.64 18.76 18.41 18.53 -0.01 45 2,052 +23 Hover/Click
Oct23 230523 18.90 19.05 18.86 18.96 +0.15 26 1,607 +9 Hover/Click
Nov23 230523 19.00 19.10 19.00 19.06 +0.18 7 1,376 +2 Hover/Click
Dec23 230523 18.60 18.64 18.60 18.64 +0.07 4 1,156 +4 Hover/Click
Jan24 230523 18.15 18.16 18.15 18.15 +0.04 16 383 +16 Hover/Click
Feb24 230523 18.05 18.05 18.05 18.05 +0.04 28 338 +27 Hover/Click
Mar24 230523 18.03 18.03 18.03 18.03 unch 17 387 +17 Hover/Click
Apr24 230523 18.09 18.09 18.08 18.09 unch 10 181 +5 Hover/Click
May24 230523 18.09 18.09 18.09 18.09 unch 13 194 +5 Hover/Click
Total Volume and Open Interest 1,684 26,585 +232  
Cocoa(ICE) Weekly Monthly
Jul23 230523 3021 3049 3009 3016 -7 31,231 129,086 +1,312 Hover/Click
Sep23 230523 3031 3054 3023 3029 -7 12,437 78,240 +874 Hover/Click
Dec23 230523 3023 3040 3012 3017 -8 10,201 75,632 +2,315 Hover/Click
Mar24 230523 2978 2994 2967 2973 -8 3,065 39,110 +163 Hover/Click
May24 230523 2945 2963 2942 2945 -8 1,257 7,020 +140 Hover/Click
Jul24 230523 2927 2938 2918 2920 -9 827 5,333 +99 Hover/Click
Sep24 230523 2915 2915 2896 2897 -10 179 3,624 +4 Hover/Click
Total Volume and Open Interest 59,294 339,064 +4,942  
Coffee "C"(ICE) Weekly Monthly
Jul23 230523 189.25 190.30 185.70 187.45 -1.75 23,734 76,001 +2,201 Hover/Click
Sep23 230523 186.95 187.90 183.50 185.20 -1.70 12,097 51,718 +637 Hover/Click
Dec23 230523 185.70 185.95 181.65 183.30 -1.70 7,438 34,814 +295 Hover/Click
Mar24 230523 184.85 185.60 181.50 183.15 -1.65 1,827 16,905 -8 Hover/Click
May24 230523 184.25 185.90 181.90 183.50 -1.60 848 7,252 -95 Hover/Click
Jul24 230523 185.90 185.95 183.50 183.95 -1.50 347 3,569 -59 Hover/Click
Total Volume and Open Interest 47,279 197,442 +3,007  
Orange Juice(ICE) Weekly Monthly
Jul23 230523 270.00 287.90 270.00 286.80 +18.60 430 6,931 -40 Hover/Click
Sep23 230523 263.05 275.30 263.05 272.75 +10.75 30 893 +26 Hover/Click
Nov23 230523 257.50 268.85 257.50 266.05 +10.05 2 517 +1 Hover/Click
Jan24 230523 259.00 259.00 258.30 258.30 +9.30 1 34 +0 Hover/Click
Mar24 230523 246.95 246.95 246.95 246.95 +12.45 1 2 +1 Hover/Click
May24 230523 232.00 232.00 232.00 232.00 +12.45 0 3 +0 Hover/Click
Total Volume and Open Interest 464 8,380 -12  
Sugar #11(ICE) Weekly Monthly
Jul23 230523 25.99 26.22 25.77 25.81 -0.18 42,139 386,093 +2,130 Hover/Click
Oct23 230523 25.63 25.87 25.46 25.49 -0.16 25,716 252,046 +222 Hover/Click
Mar24 230523 25.18 25.40 24.96 25.01 -0.19 9,515 150,589 +1,055 Hover/Click
May24 230523 23.52 23.72 23.34 23.36 -0.18 3,351 54,810 +190 Hover/Click
Jul24 230523 22.55 22.73 22.45 22.46 -0.12 2,749 54,010 +774 Hover/Click
Oct24 230523 21.74 21.88 21.66 21.72 -0.05 1,047 35,136 +181 Hover/Click
Mar25 230523 21.30 21.48 21.26 21.35 -0.02 317 22,331 +6 Hover/Click
May25 230523 20.09 20.27 20.08 20.19 -0.03 112 6,119 -41 Hover/Click
Total Volume and Open Interest 85,252 972,832 +4,686  
London Cocoa(LCE) Weekly Monthly
Jul23 230523 2370 2389 2354 2358 -14 13,791 84,901 +2,864 Hover/Click
Sep23 230523 2324 2340 2308 2322 -5 10,523 58,982 +1,462 Hover/Click
Dec23 230523 2262 2279 2253 2264 -2 6,221 59,125 +743 Hover/Click
Mar24 230523 2190 2211 2186 2196 unch 5,790 74,515 +350 Hover/Click
May24 230523 2156 2177 2155 2163 +1 1,570 17,355 +173 Hover/Click
Jul24 230523 2147 2152 2139 2141 +1 519 8,719 -25 Hover/Click
Sep24 230523 2114 2131 2114 2120 unch 114 4,893 -1 Hover/Click
Total Volume and Open Interest 38,596 312,798 +5,622  
London Sugar(LCE) Weekly Monthly
Aug23 230523 714.60 722.00 712.50 713.40 +0.50 3,749 37,854 +391 Hover/Click
Oct23 230523 702.50 708.40 699.60 700.70 -0.30 2,129 20,005 -24 Hover/Click
Dec23 230523 691.30 694.80 685.90 687.00 -3.00 1,065 12,366 +386 Hover/Click
Mar24 230523 679.50 681.80 673.00 674.10 -4.30 160 7,331 +41 Hover/Click
May24 230523 660.20 662.30 654.90 655.60 -3.80 69 4,218 +14 Hover/Click
Total Volume and Open Interest 7,206 85,512 +825  
Cotton(ICE) Weekly Monthly
Jul23 230523 85.32 85.66 83.86 84.35 -0.97 23,929 82,669 +299 Hover/Click
Oct23 230523 83.37 83.37 83.37 83.37 -0.95 1 18 +0 Hover/Click
Dec23 230523 83.44 83.68 82.35 82.44 -0.94 14,417 78,794 +2,881 Hover/Click
Mar24 230523 83.06 83.40 82.25 82.31 -0.88 3,133 12,182 +708 Hover/Click
May24 230523 83.00 83.02 82.03 82.10 -0.76 483 4,877 -26 Hover/Click
Jul24 230523 82.50 82.60 81.71 81.78 -0.62 210 2,843 +45 Hover/Click
Total Volume and Open Interest 42,509 189,175 +4,187  
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
Jul23 230523 72.10 73.79 71.71 72.91 +0.86 312,432 378,970 +11,048 Hover/Click
Aug23 230523 72.00 73.72 71.63 72.85 +0.88 74,910 205,842 +2,348 Hover/Click
Sep23 230523 71.76 73.41 71.34 72.58 +0.90 51,667 170,254 +3,444 Hover/Click
Oct23 230523 71.45 73.00 70.96 72.19 +0.91 26,108 176,147 +2,541 Hover/Click
Nov23 230523 71.00 72.50 70.59 71.76 +0.89 11,929 62,241 +677 Hover/Click
Dec23 230523 70.54 72.11 70.14 71.34 +0.88 48,178 223,638 -1,529 Hover/Click
Jan24 230523 70.48 71.60 69.87 70.93 +0.86 4,431 36,553 +762 Hover/Click
Feb24 230523 69.98 70.95 69.75 70.52 +0.82 3,450 25,541 +110 Hover/Click
Mar24 230523 69.54 70.61 69.42 70.17 +0.81 6,114 38,020 +258 Hover/Click
Apr24 230523 69.85 70.19 69.71 69.83 +0.79 1,127 23,662 +223 Hover/Click
May24 230523 68.96 69.98 68.96 69.52 +0.77 990 17,768 +142 Hover/Click
Jun24 230523 68.63 69.85 68.20 69.25 +0.77 16,610 106,913 +950 Hover/Click
Jul24 230523 68.93 68.98 68.93 68.93 +0.76 361 14,571 +68 Hover/Click
Aug24 230523 68.61 68.61 68.61 68.61 +0.75 248 11,507 +43 Hover/Click
Sep24 230523 68.02 68.61 68.02 68.32 +0.74 1,331 33,806 +114 Hover/Click
Oct24 230523 68.05 68.07 68.05 68.05 +0.72 141 11,383 -3 Hover/Click
Total Volume and Open Interest 658,887 1,827,592 -15,023  
e-miNY Crude Oil(NYM)
Jul23 230523 72.075 73.775 71.700 72.900 +0.850 12,525 1,373 +263  
Aug23 230523 72.125 73.650 71.650 72.850 +0.875 607 1,031 +35  
Sep23 230523 71.875 73.325 71.375 72.575 +0.900 58 86 +2  
Oct23 230523 71.500 72.875 71.325 72.200 +0.925 6 18 +1  
Nov23 230523 71.100 72.425 71.100 71.750 +0.875 0 17 +0  
Dec23 230523 70.875 72.000 70.175 71.350 +0.900 45 431 -20  
Jan24 230523 70.925 71.100 70.925 70.925 +0.850 0 15 +0  
Feb24 230523 70.000 70.700 69.825 70.525 +0.825 0 15 +0  
Mar24 230523 70.175 70.300 70.175 70.175 +0.825 0 9 +0  
Apr24 230523 69.825 69.825 69.825 69.825 +0.775 0 1 +0  
Total Volume and Open Interest 13,247 3,093 -2,999  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230523 237.03 240.55 235.67 236.17 -0.47 36,211 39,054 -3,440 Hover/Click
Jul23 230523 235.83 239.45 234.42 235.25 -0.33 48,745 75,448 +1,953 Hover/Click
Aug23 230523 236.00 239.42 234.45 235.47 -0.15 17,826 25,360 +1,179 Hover/Click
Sep23 230523 236.87 239.93 235.16 236.24 +0.02 11,006 31,700 +274 Hover/Click
Oct23 230523 237.21 240.21 235.70 236.80 +0.09 4,127 24,013 +143 Hover/Click
Nov23 230523 235.82 240.15 235.51 236.90 +0.16 3,919 17,304 +184 Hover/Click
Dec23 230523 236.39 239.80 235.10 236.60 +0.26 9,783 36,819 +673 Hover/Click
Jan24 230523 238.12 239.53 235.13 236.59 +0.33 1,591 10,704 +26 Hover/Click
Feb24 230523 237.64 238.88 234.80 236.17 +0.36 1,312 4,579 +189 Hover/Click
Mar24 230523 233.76 237.70 233.60 235.11 +0.36 1,135 7,213 +8 Hover/Click
Apr24 230523 235.20 235.34 233.30 233.30 +0.37 547 3,491 +11 Hover/Click
May24 230523 233.14 233.47 232.00 232.31 +0.33 372 2,153 -46 Hover/Click
Jun24 230523 232.75 234.01 230.29 231.55 +0.23 1,273 11,869 -73 Hover/Click
Jul24 230523 230.00 231.23 230.00 231.14 +0.14 11 1,032 -2 Hover/Click
Total Volume and Open Interest 138,188 305,095 +1,082  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230523 267.31 272.34 264.24 266.22 +1.33 47,389 50,613 -5,983 Hover/Click
Jul23 230523 255.79 260.17 253.18 256.00 +2.11 74,160 93,481 +403 Hover/Click
Aug23 230523 248.38 252.43 246.07 249.06 +2.41 26,586 32,678 -632 Hover/Click
Sep23 230523 241.02 245.12 239.16 242.15 +2.41 15,908 36,006 -117 Hover/Click
Oct23 230523 221.60 224.96 219.33 222.45 +2.30 10,407 28,562 +1,241 Hover/Click
Nov23 230523 214.31 218.19 213.26 215.96 +2.16 4,346 16,677 -146 Hover/Click
Dec23 230523 210.35 213.97 209.14 211.79 +2.02 6,833 24,480 +640 Hover/Click
Jan24 230523 210.61 211.69 209.49 210.30 +1.98 1,223 13,838 -125 Hover/Click
Feb24 230523 210.14 211.44 209.41 210.17 +1.97 664 2,587 -14 Hover/Click
Mar24 230523 210.85 212.10 210.43 211.00 +1.95 430 2,603 +143 Hover/Click
Total Volume and Open Interest 188,198 308,331 -4,507  
e-miNY RBOB Gasoline(NYM)
Jun23 230523 266.22 266.22 266.22 266.22 +1.33 0 2 +0  
Jul23 230523 256.00 256.00 256.00 256.00 +2.11 0 2 +0  
Aug23 230523 249.06 249.06 249.06 249.06 +2.41        
Sep23 230523 242.15 242.15 242.15 242.15 +2.41        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230523 2.400 2.407 2.318 2.321 -0.079 162,128 50,219 -21,517 Hover/Click
Jul23 230523 2.550 2.568 2.484 2.489 -0.062 151,503 361,532 -10,881 Hover/Click
Aug23 230523 2.619 2.639 2.561 2.565 -0.058 50,505 95,403 -1,275 Hover/Click
Sep23 230523 2.599 2.620 2.550 2.555 -0.054 41,809 168,910 +2,592 Hover/Click
Oct23 230523 2.695 2.709 2.639 2.651 -0.047 40,202 114,864 +126 Hover/Click
Nov23 230523 3.118 3.136 3.069 3.084 -0.042 14,814 62,963 -258 Hover/Click
Dec23 230523 3.575 3.595 3.532 3.542 -0.043 7,462 42,561 -166 Hover/Click
Jan24 230523 3.865 3.865 3.785 3.798 -0.043 16,581 76,904 -630 Hover/Click
Feb24 230523 3.748 3.756 3.700 3.716 -0.040 6,943 30,437 -188 Hover/Click
Mar24 230523 3.460 3.461 3.403 3.410 -0.052 12,461 51,458 -493 Hover/Click
Apr24 230523 3.132 3.135 3.083 3.098 -0.042 10,660 50,721 +529 Hover/Click
May24 230523 3.123 3.123 3.074 3.088 -0.039 3,456 21,876 +29 Hover/Click
Jun24 230523 3.243 3.244 3.199 3.211 -0.037 1,271 10,307 +72 Hover/Click
Jul24 230523 3.356 3.356 3.309 3.323 -0.036 1,639 8,736 +323 Hover/Click
Aug24 230523 3.397 3.397 3.353 3.366 -0.035 1,362 10,028 +298 Hover/Click
Sep24 230523 3.347 3.352 3.319 3.335 -0.038 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 230523 76.15 77.74 75.65 76.84 +0.85 240,530 338,009 -19,997 Hover/Click
Aug23 230523 76.01 77.62 75.52 76.74 +0.87 186,540 426,527 +14,059 Hover/Click
Sep23 230523 75.71 77.32 75.23 76.46 +0.89 117,336 302,694 +5,590 Hover/Click
Oct23 230523 75.33 76.91 74.87 76.08 +0.88 48,676 142,372 +1,168 Hover/Click
Nov23 230523 75.06 76.51 74.52 75.70 +0.86 31,951 117,127 +1,015 Hover/Click
Dec23 230523 74.59 76.11 74.15 75.33 +0.86 93,288 277,296 +2,379 Hover/Click
Jan24 230523 74.23 75.67 73.81 74.96 +0.85 11,716 56,564 +492 Hover/Click
Feb24 230523 74.08 75.27 73.49 74.62 +0.84 6,014 63,886 +1,224 Hover/Click
Mar24 230523 73.72 75.01 73.21 74.33 +0.83 8,552 56,840 -682 Hover/Click
Apr24 230523 73.42 74.60 73.03 74.03 +0.82 2,180 20,946 -119 Hover/Click
May24 230523 73.12 74.32 72.78 73.76 +0.81 1,363 19,423 -179 Hover/Click
Jun24 230523 72.90 74.15 72.47 73.53 +0.80 15,648 84,526 -541 Hover/Click
Jul24 230523 73.27 73.27 73.27 73.27 +0.78 515 16,684 -29 Hover/Click
Aug24 230523 73.01 73.01 73.01 73.01 +0.76 204 12,292 +58 Hover/Click
Total Volume and Open Interest 797,408 2,268,415 +3,285  
Gas Oil(ICE) Weekly Monthly
Jun23 230523 687.75 697.25 681.75 689.00 +6.00 86,777 123,880 -4,081 Hover/Click
Jul23 230523 683.75 692.75 677.50 685.25 +6.25 80,479 108,615 -874 Hover/Click
Aug23 230523 682.50 692.25 677.00 685.00 +6.75 32,309 59,403 +3,131 Hover/Click
Sep23 230523 684.75 694.00 679.25 687.50 +7.25 25,700 49,648 +428 Hover/Click
Oct23 230523 687.25 696.25 681.75 690.00 +7.00 13,063 50,501 +2,248 Hover/Click
Nov23 230523 684.75 693.75 679.75 688.00 +7.00 7,076 32,630 +216 Hover/Click
Dec23 230523 680.25 689.25 674.75 684.00 +7.25 24,025 91,726 +47 Hover/Click
Jan24 230523 680.50 687.75 674.50 683.00 +7.00 1,256 18,886 -83 Hover/Click
Feb24 230523 679.25 686.25 673.50 682.00 +7.25 885 11,857 +209 Hover/Click
Mar24 230523 677.00 684.25 671.50 680.00 +7.00 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 230523 72.31 73.82 71.74 72.91 +0.86 38,948 93,328 +2,684 Hover/Click
Aug23 230523 72.21 73.70 71.66 72.85 +0.88 35,788 59,091 -264 Hover/Click
Sep23 230523 72.17 73.39 71.43 72.58 +0.90 27,120 58,347 +2,007 Hover/Click
Oct23 230523 71.40 72.86 71.02 72.19 +0.91 17,135 26,081 +2,144 Hover/Click
Nov23 230523 71.35 72.19 70.71 71.76 +0.89 9,910 11,295 -44 Hover/Click
Dec23 230523 70.90 71.89 70.31 71.34 +0.88 14,085 78,800 -1,601 Hover/Click
Jan24 230523 71.04 71.04 70.93 70.93 +0.86 588 9,349 +34 Hover/Click
Feb24 230523 70.65 70.65 70.52 70.52 +0.82 387 6,489 +138 Hover/Click
Mar24 230523 70.21 70.25 70.17 70.17 +0.81 1,863 8,808 +205 Hover/Click
Apr24 230523 69.83 69.83 69.83 69.83 +0.79 171 3,652 +2 Hover/Click
May24 230523 69.52 69.52 69.52 69.52 +0.77 211 2,098 +5 Hover/Click
Jun24 230523 69.41 69.41 69.25 69.25 +0.77 4,691 27,381 +794 Hover/Click
Jul24 230523 68.93 68.93 68.93 68.93 +0.76 129 2,558 -31 Hover/Click
Aug24 230523 68.61 68.61 68.61 68.61 +0.75 78 1,577 +76 Hover/Click
Sep24 230523 68.32 68.32 68.32 68.32 +0.74 619 5,074 +451 Hover/Click
Oct24 230523 68.05 68.05 68.05 68.05 +0.72 0 1,652 +0 Hover/Click
Total Volume and Open Interest 155,973 466,329 -21,851  
US Dollar Index(ICE) Weekly Monthly
Jun23 230523 103.160 103.545 103.055 103.385 +0.305 18,438 28,968 +168 Hover/Click
Sep23 230523 102.740 103.155 102.740 103.010 +0.293 230 1,468 +70 Hover/Click
Dec23 230523 102.745 102.745 102.745 102.745 +0.293 2 25 +2 Hover/Click
Total Volume and Open Interest 18,670 30,461 +240  
Australian Dollar(CME) Weekly Monthly
Jun23 230523 66.58 66.68 66.14 66.18 -0.41 75,489 174,914 -131 Hover/Click
Sep23 230523 66.84 66.89 66.36 66.40 -0.41 63 1,111 -3 Hover/Click
Dec23 230523 66.58 67.06 66.55 66.58 -0.41 0 100 +0 Hover/Click
Total Volume and Open Interest 75,611 176,500 -99  
British Pound(CME) Weekly Monthly
Jun23 230523 124.45 124.54 123.80 124.25 -0.25 86,927 226,535 -216 Hover/Click
Sep23 230523 124.61 124.71 123.99 124.43 -0.25 163 4,221 +93 Hover/Click
Dec23 230523 124.50 124.75 124.07 124.50 -0.24 2 8,799 -2 Hover/Click
Total Volume and Open Interest 87,149 240,132 -119  
Canadian Dollar(CME) Weekly Monthly
Jun23 230523 74.10 74.21 73.85 74.11 +0.03 64,532 154,161 -2,006 Hover/Click
Sep23 230523 74.25 74.34 74.00 74.26 +0.04 350 3,578 +147 Hover/Click
Dec23 230523 74.38 74.41 74.11 74.35 +0.02 0 1,354 +0 Hover/Click
Mar24 230523 74.42 74.50 74.19 74.42 +0.03 0 125 +0 Hover/Click
Total Volume and Open Interest 65,129 159,482 -1,940  
Japanese Yen(CME) Weekly Monthly
Jun23 230523 72.46 72.63 72.27 72.50 +0.03 199,414 211,119 +507 Hover/Click
Sep23 230523 73.51 73.66 73.31 73.53 +0.03 839 3,512 +101 Hover/Click
Dec23 230523 74.57 74.66 74.35 74.57 +0.05 5 210 -2 Hover/Click
Total Volume and Open Interest 200,364 217,447 +638  
Swiss Franc(CME) Weekly Monthly
Jun23 230523 111.71 111.74 111.07 111.29 -0.51 23,063 43,602 +360 Hover/Click
Sep23 230523 112.79 112.79 112.19 112.40 -0.50 80 588 -58 Hover/Click
Dec23 230523 113.48 113.48 113.25 113.48 -0.51 0 146 +0 Hover/Click
Total Volume and Open Interest 23,143 44,344 +302  
EuroFX(CME) Weekly Monthly
Jun23 230523 108.30 108.37 107.77 107.93 -0.43 211,013 761,803 -9,574 Hover/Click
Sep23 230523 108.82 108.88 108.30 108.45 -0.43 1,977 15,210 +606 Hover/Click
Dec23 230523 108.88 109.06 108.76 108.90 -0.41 39 4,021 -17 Hover/Click
Total Volume and Open Interest 213,641 784,714 -8,832  
Mexican Peso(CME) Weekly Monthly
Jun23 230523 555.25 556.13 551.88 552.75 -2.38 50,203 237,770 -6,744 Hover/Click
Sep23 230523 543.63 545.88 542.00 542.75 -2.38 8 777 +6 Hover/Click
Total Volume and Open Interest 50,211 238,561 -6,738  
Brazilian Real(CME) Weekly Monthly
Jun23 230523 201.00 201.65 199.90 200.65 -0.55 4,609 50,165 +171 Hover/Click
Jul23 230523 200.15 200.50 198.90 199.60 -0.55 146 1,635 +32  
Aug23 230523 198.50 198.50 198.50 198.50 -0.60        
Sep23 230523 197.35 197.35 197.35 197.35 -0.55 0 2 +0 Hover/Click
Total Volume and Open Interest 4,755 51,802 +203  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230523 126~240 127~030 126~060 126~300 +0~050 381,461 1,109,371 -43,418 Hover/Click
Sep23 230523 126~300 127~100 126~120 127~050 +0~050 59,262 140,236 +42,114 Hover/Click
Dec23 230523 127~120 127~120 127~100 127~120 +0~010 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 230523 113~140 113~220 113~040 113~195 +0~045 2,022,072 4,271,970 -162,056 Hover/Click
Sep23 230523 114~060 114~155 113~285 114~125 +0~045 303,572 493,593 +110,581 Hover/Click
Dec23 230523 114~260 114~260 114~260 114~260 +0~045 0 1 +0 Hover/Click
Total Volume and Open Interest 2,325,644 4,765,564 -51,475  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230523 108~194 108~232 108~096 108~216 +0~022 1,719,670 4,397,844 -212,912 Hover/Click
Sep23 230523 109~064 109~104 108~294 109~090 +0~022 376,953 669,800 +209,081 Hover/Click
Dec23 230523 109~250 109~250 109~250 109~250 +0~022       Hover/Click
Total Volume and Open Interest 2,096,623 5,067,644 -3,831  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230523 102~171 102~176 102~112 102~156 -0~013 920,035 2,881,839 -137,611 Hover/Click
Sep23 230523 103~051 103~056 102~312 103~042 -0~010 243,415 360,020 +135,022 Hover/Click
Dec23 230523 103~234 103~234 103~234 103~234 -0~010       Hover/Click
Total Volume and Open Interest 1,163,450 3,241,859 -2,589  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230523 95.255 95.260 95.220 95.230 -0.030 40,226 175,672 +594  
Sep23 230523 95.045 95.055 94.955 94.965 -0.090 46,215 163,760 +1,271  
Dec23 230523 95.050 95.060 94.945 94.960 -0.105 43,419 129,508 -4,163  
Mar24 230523 95.195 95.205 95.085 95.100 -0.110 35,315 115,829 +1,357  
Jun24 230523 95.410 95.415 95.295 95.310 -0.100 33,284 106,264 -2,584  
Sep24 230523 95.595 95.605 95.485 95.500 -0.090 33,045 93,480 +43  
Dec24 230523 95.730 95.735 95.615 95.630 -0.090 43,782 119,542 +441  
Mar25 230523 95.805 95.810 95.695 95.705 -0.095 25,876 67,674 -156  
Jun25 230523 95.870 95.870 95.755 95.760 -0.105 18,844 43,335 -1,459  
Sep25 230523 95.925 95.925 95.810 95.815 -0.110 13,369 43,214 +1,278  
Dec25 230523 95.980 95.980 95.860 95.865 -0.115 9,824 44,217 +987  
Mar26 230523 96.030 96.030 95.910 95.915 -0.115 6,801 42,148 -361  
Jun26 230523 96.070 96.070 95.950 95.955 -0.115 3,054 14,578 -434  
Sep26 230523 96.105 96.105 95.985 95.995 -0.110 2,453 15,281 -154  
Dec26 230523 96.145 96.145 96.025 96.035 -0.105 2,954 16,695 +33  
Mar27 230523 96.155 96.165 96.060 96.070 -0.100 1,981 22,356 -62  
Jun27 230523 96.185 96.185 96.095 96.095 -0.095 378 7,885 -18  
Sep27 230523 96.200 96.200 96.115 96.115 -0.090 280 2,819 +22  
Total Volume and Open Interest 361,427 1,374,807 -3,383  
Ultra T-Bond(CBOT)
Jun23 230523 134~08 134~23 133~13 134~16 +0~09 231,433 1,391,341 -39,477  
Sep23 230523 134~23 135~06 133~28 134~31 +0~10 47,918 99,405 +41,881  
Dec23 230523 134~31 134~31 134~31 134~31 +0~10        
Total Volume and Open Interest 279,351 1,490,746 +2,404  
Ultra 10-Yr T-Note(CBOT)
Jun23 230523 118~220 118~315 118~095 118~290 +0~055 442,474 1,602,664 -25,111  
Sep23 230523 119~230 119~310 119~085 119~280 +0~055 60,147 136,893 +26,389  
Dec23 230523 119~210 119~210 119~210 119~210 +0~055        
Total Volume and Open Interest 502,621 1,739,557 +1,278  
30 Day Federal Funds(CBOT)
May23 230523 94.942 94.945 94.942 94.942 unch 18,324 445,323 +3,563  
Jun23 230523 94.885 94.895 94.870 94.875 -0.010 45,544 212,005 -386  
Jul23 230523 94.855 94.870 94.825 94.835 -0.015 197,567 293,787 +18,505  
Aug23 230523 94.825 94.835 94.780 94.795 -0.025 139,523 263,720 +26,468  
Sep23 230523 94.860 94.865 94.805 94.825 -0.025 13,561 47,763 +776  
Oct23 230523 94.920 94.925 94.850 94.885 -0.020 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 230523 148.78 148.79 148.53 148.53 -0.27 742 17,701 -21 Hover/Click
Sep23 230523 147.99 147.99 147.74 147.74 -0.27 2 51 +1 Hover/Click
Dec23 230523 147.64 147.64 147.64 147.64 -0.27       Hover/Click
Total Volume and Open Interest 744 17,752 -20  
Euro-Buxl(EUREX)
Jun23 230523 133.78 134.10 132.66 133.46 -0.12 80,648 214,768 -8,560  
Sep23 230523 132.92 133.58 132.30 132.98 -0.12 603 1,801 +368  
Dec23 230523 132.50 132.50 132.50 132.50 -0.12 0 2 +0  
Total Volume and Open Interest 81,251 216,571 -8,192  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230523 134.08 134.15 133.53 133.87 -0.11 688,847 1,237,248 -2,735 Hover/Click
Sep23 230523 133.33 133.40 132.82 133.14 -0.11 5,056 13,613 +3,977 Hover/Click
Dec23 230523 132.67 132.67 132.67 132.67 -0.11 0 10 +0 Hover/Click
Total Volume and Open Interest 693,903 1,250,871 +1,242  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230523 117.30 117.32 116.96 117.17 -0.07 486,286 1,356,716 -8,112 Hover/Click
Sep23 230523 116.42 116.57 116.30 116.48 -0.07 2,441 12,165 +2,225 Hover/Click
Dec23 230523 118.24 118.24 118.24 118.24 -0.07       Hover/Click
Total Volume and Open Interest 488,727 1,368,881 -5,887  
Euro-Schatz(EUREX)
Jun23 230523 105.47 105.49 105.36 105.43 -0.01 439,681 1,724,375 -16,294  
Sep23 230523 105.60 105.64 105.55 105.61 -0.01 3,903 20,595 +2,987  
Dec23 230523 105.43 105.43 105.43 105.43 -0.01        
Total Volume and Open Interest 443,584 1,744,970 -13,307  
3-Mth Euribor(EUREX)
Jun23 230523 96.415 96.415 96.415 96.415 unch 0 70 +0  
Sep23 230523 96.160 96.160 96.160 96.160 -0.015 0 69 +0  
Dec23 230523 96.230 96.230 96.230 96.230 -0.020 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230523 97~31 97~31 96~24 96~30 -1~05 285,129 514,451 -531 Hover/Click
Sep23 230523 97~23 97~25 96~20 96~25 -1~05 1,376 1,978 +1,055 Hover/Click
Total Volume and Open Interest 286,505 516,429 +524  
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 230523 96.410 96.415 96.405 96.410 unch 148,340 542,710 -2,189  
Sep23 230523 96.165 96.175 96.140 96.160 -0.010 150,420 591,966 -3,097  
Dec23 230523 96.240 96.250 96.200 96.230 -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 230523 96.03 96.04 96.02 96.03 -0.01 19,753 194,047 -3,431  
Sep23 230523 95.96 95.97 95.90 95.92 -0.04 26,713 150,419 +3,420  
Dec23 230523 95.98 95.99 95.91 95.92 -0.06 16,534 159,135 +2,596  
Mar24 230523 96.08 96.09 96.00 96.02 -0.06 21,243 125,270 +6,157  
Jun24 230523 96.20 96.21 96.10 96.11 -0.09 12,303 103,137 +2,018  
Sep24 230523 96.32 96.33 96.22 96.23 -0.10 8,670 80,820 +1,700  
Dec24 230523 96.42 96.44 96.32 96.33 -0.10 4,142 52,623 +1,124  
Mar25 230523 96.51 96.53 96.42 96.43 -0.09 2,497 37,768 +479  
Jun25 230523 96.57 96.57 96.49 96.49 -0.09 112 1,794 -5  
Sep25 230523 96.52 96.52 96.52 96.52 -0.09 8 516 +6  
Total Volume and Open Interest 111,996 905,941 +14,050  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230523 96.41 96.43 96.34 96.35 -0.06 136,518 1,124,194 +3,077  
Sep23 230523 96.35 96.35 96.35 96.35 -0.07 0 250 +0  
Total Volume and Open Interest 136,518 1,124,444 +3,077  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230523 96.69 96.72 96.62 96.63 -0.07 203,100 812,456 +35,443  
Sep23 230523 96.67 96.67 96.67 96.67 -0.09 0 1,657 +0  
Total Volume and Open Interest 203,100 814,113 +35,443  
Gold(CMX) Weekly Monthly
Jun23 230523 1973.9 1980.0 1955.8 1974.5 -2.7 234,604 177,472 -9,339 Hover/Click
Aug23 230523 1992.4 1998.2 1974.2 1992.8 -2.9 29,513 251,996 +8,120 Hover/Click
Oct23 230523 2009.5 2015.6 1994.2 2011.9 -3.0 1,573 11,345 -51 Hover/Click
Dec23 230523 2029.8 2033.6 2011.6 2030.3 -2.9 2,048 34,240 -155 Hover/Click
Feb24 230523 2042.3 2052.7 2029.4 2047.8 -2.7 523 5,318 -226 Hover/Click
Apr24 230523 2055.0 2064.4 2046.9 2064.3 -2.5 29 1,763 +3 Hover/Click
Jun24 230523 2065.0 2081.0 2065.0 2080.2 -2.1 24 1,006 -8 Hover/Click
Aug24 230523 2084.8 2094.7 2079.1 2094.7 -2.0 10 100 +0 Hover/Click
Oct24 230523 2107.9 2107.9 2107.9 2107.9 -1.9 9 37 +0 Hover/Click
Dec24 230523 2113.5 2121.3 2107.5 2121.3 -1.6 7 665 +1 Hover/Click
Feb25 230523 2136.8 2136.8 2136.8 2136.8 -1.4       Hover/Click
Total Volume and Open Interest 268,984 486,697 -1,214  
Silver(CMX) Weekly Monthly
May23 230523 2350.0 2366.5 2315.0 2347.4 -24.1 64 220 +33 Hover/Click
Jul23 230523 2380.0 2381.0 2323.5 2362.4 -23.7 56,308 112,391 -1,284 Hover/Click
Sep23 230523 2400.5 2401.5 2345.0 2383.6 -23.9 1,730 14,614 +334 Hover/Click
Dec23 230523 2431.0 2433.5 2378.0 2414.8 -24.5 467 7,225 -25 Hover/Click
Mar24 230523 2446.5 2446.5 2416.5 2446.1 -24.4 62 1,624 -37 Hover/Click
May24 230523 2465.3 2465.3 2465.3 2465.3 -24.4 1 312 +0 Hover/Click
Jul24 230523 2483.5 2483.5 2483.5 2483.5 -24.3 0 11 +0 Hover/Click
Total Volume and Open Interest 58,786 137,716 -958  
Platinum(NYMEX) Weekly Monthly
Jul23 230523 1076.8 1079.4 1057.1 1057.6 -19.7 15,944 66,920 -64 Hover/Click
Oct23 230523 1078.7 1082.0 1062.5 1062.8 -19.0 418 5,792 -26 Hover/Click
Jan24 230523 1074.0 1075.0 1067.2 1067.2 -18.0 49 487 +0 Hover/Click
Apr24 230523 1070.8 1070.8 1070.8 1070.8 -17.7 0 49 +0 Hover/Click
Total Volume and Open Interest 16,411 73,256 -90  
Palladium(NYMEX) Weekly Monthly
Jun23 230523 1488.00 1493.00 1441.00 1446.70 -45.50 3,597 6,782 -657 Hover/Click
Sep23 230523 1494.50 1499.00 1445.00 1450.00 -48.20 1,269 5,602 +347 Hover/Click
Dec23 230523 1480.00 1480.00 1463.20 1463.20 -48.00 1 68 -1 Hover/Click
Total Volume and Open Interest 4,867 12,461 -311  
Copper(CMX) Weekly Monthly
May23 230523 367.00 367.00 361.30 364.15 -3.25 522 928 -83 Hover/Click
Jul23 230523 368.05 370.50 362.20 365.45 -3.05 59,317 127,918 -2,331 Hover/Click
Sep23 230523 369.30 371.90 363.80 367.00 -2.90 8,847 34,282 -473 Hover/Click
Dec23 230523 370.95 373.30 365.80 368.85 -2.75 3,536 27,125 +738 Hover/Click
Mar24 230523 372.05 373.80 367.20 370.20 -2.70 454 9,762 +30 Hover/Click
Total Volume and Open Interest 73,167 208,674 -2,133  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230523 33396 33479 33070 33132 -228 181,170 95,205 -988 Hover/Click
Sep23 230523 33653 33742 33350 33406 -228 636 1,596 +227 Hover/Click
Dec23 230523 33794 33901 33618 33618 -176 2 28 +0 Hover/Click
Mar24 230523 33698 33698 33698 33698 -221 0 1 +0 Hover/Click
Total Volume and Open Interest 181,808 96,830 -761  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230523 4207.50 4222.75 4153.00 4158.75 -46.25 1,713,351 2,359,584 +3,136 Hover/Click
Sep23 230523 4250.00 4262.75 4193.50 4199.25 -46.25 6,544 32,207 +1,413 Hover/Click
Dec23 230523 4296.50 4302.25 4234.25 4238.75 -46.75 542 4,878 +149 Hover/Click
Mar24 230523 4277.25 4330.00 4277.25 4277.25 -46.75 4 656 +2 Hover/Click
Total Volume and Open Interest 1,720,441 2,400,077 +4,700  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230523 0.00 0.00 0.00 0.00 unch 659,819 270,487 -7,484 Hover/Click
Sep23 230523 14080.00 14133.00 13871.75 13888.25 -173.50 1,204 4,842 -20 Hover/Click
Dec23 230523 0.00 0.00 0.00 0.00 unch 84 237 -2 Hover/Click
Total Volume and Open Interest 661,107 275,687 -7,506  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230523 2477.20 2487.50 2447.50 2449.90 -25.10 9,280 37,962 +287 Hover/Click
Sep23 230523 2469.10 2503.80 2469.10 2469.10 -23.00       Hover/Click
Dec23 230523 2486.30 2486.30 2486.30 2486.30 -24.20       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 62,219 55,056 -11,072  
Jun23 230523 19.70 20.40 19.41 20.05 +0.38 84,821 213,525 +3,457  
Jul23 230523 21.43 21.93 21.20 21.65 +0.20 40,693 69,643 +4,374  
Aug23 230523 22.30 22.71 22.10 22.36 +0.01 16,006 40,735 +1,694  
Total Volume and Open Interest 163,822 387,581 +12,450  
S & P 600(CME)
Jun23 230523 1154.40 1154.40 1154.40 1154.40 -1.30        
Sep23 230523 1163.00 1163.00 1163.00 1163.00 -1.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230523 1802.80 1823.70 1791.70 1793.10 -7.80 230,866 523,556 -6,114 Hover/Click
Sep23 230523 1825.70 1840.00 1809.00 1809.90 -7.60 240 3,815 +47 Hover/Click
Dec23 230523 1849.00 1851.10 1824.20 1824.20 -7.80 0 97 +0 Hover/Click
Total Volume and Open Interest 231,106 527,468 -6,067  
Nikkei 225(CME)
Jun23 230523 31195 31385 30585 30725 -515 6,830 15,105 +485  
Sep23 230523 31305 31375 30600 30730 -505 7 63 +2  
Total Volume and Open Interest 6,837 15,168 +487  
Nikkei 225(SGX) Weekly Monthly
Jun23 230523 31020 31360 30825 30875 -155 55,154 130,097 +4,413  
Sep23 230523 30965 31295 30770 30805 -170 148 497 +79  
Dec23 230523 30600 30600 30600 30600 -155 0 6,148 +0  
Total Volume and Open Interest 55,692 145,821 +4,492  
Nikkei 225 Mini(JPX)
Jun23 230523 31050 31360 30825 30850 -180 951,657 623,377 +79,643  
Sep23 230523 30980 31300 30760 30790 -180 65,795 40,034 -324  
Dec23 230523 30735 31065 30535 30560 -170 3,274 5,408 -254  
Total Volume and Open Interest 1,034,807 685,340 +85,278  
Nikkei 225(JPX)
Jun23 230523 31050 31360 30820 30850 -180 76,869 232,498 -183  
Sep23 230523 31000 31290 30770 30790 -180 2,104 18,473 +487  
Dec23 230523 30720 31010 30560 30560 -170 85 30,322 +10  
Total Volume and Open Interest 79,115 322,237 +452  
Nikkei 225(CME) Yen
Jun23 230523 31180 31355 30550 30680 -535 35,520 56,827 +2,180  
Sep23 230523 31190 31285 30510 30625 -525 20 66 +1  
Dec23 230523 30410 30410 30410 30410 -525        
Total Volume and Open Interest 35,540 56,893 +2,181  
Nikkei 225(CME) e-Mini Yen
Jun23 230523 30680 30680 30680 30680 -535        
Sep23 230523 30625 30625 30625 30625 -525        
Dec23 230523 30410 30410 30410 30410 -525        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230523 7452.5 7453.5 7311.5 7354.0 -99.0 63,577 227,564 +14,556  
Jul23 230523 7365.0 7365.0 7365.0 7365.0 -98.5 0 5 +0  
Aug23 230523 7385.0 7385.0 7385.0 7385.0 -98.0        
Sep23 230523 7376.0 7406.0 7376.0 7406.0 -97.0 2 11 +1  
Dec23 230523 7452.5 7452.5 7452.5 7452.5 -99.0        
Mar24 230523 7513.0 7513.0 7513.0 7513.0 -96.5        
Total Volume and Open Interest 68,336 264,515 -83,397  
Hang Seng Index(HKFE) Weekly Monthly
May23 230523 19688 19820 19351 19436 -247 127,381 111,172 +1,209  
Jun23 230523 19650 19750 19296 19372 -258 1,733 16,583 +359  
Jul23 230523 19530 19530 19277 19277 -254 1 3 +1  
Total Volume and Open Interest 130,634 139,178 +1,455  
DAX(EUREX) Weekly Monthly
Jun23 230523 16291.0 16298.0 16095.0 16188.0 -77.0 66,640 84,991 -1,368  
Sep23 230523 16380.0 16380.0 16267.0 16323.0 -78.0 237 571 +108  
Dec23 230523 16468.0 16468.0 16468.0 16468.0 -83.0 2 26 +0  
Total Volume and Open Interest 66,879 85,588 -1,260  
Mini-DAX(EUREX)
Jun23 230523 16285.0 16298.0 16096.0 16188.0 -77.0 44,445 15,932 -159  
Sep23 230523 16431.0 16431.0 16253.0 16323.0 -78.0 202 168 +19  
Dec23 230523 16468.0 16468.0 16468.0 16468.0 -83.0 2 8 +2  
Total Volume and Open Interest 44,649 16,108 -138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230523 4396 4402 4322 4348 -42 931,031 3,564,025 +43,603  
Sep23 230523 4422 4426 4350 4374 -43 5,085 69,372 +4,977  
Dec23 230523 4401 4401 4401 4401 -42 2 60,144 +0  
Total Volume and Open Interest 936,118 3,696,147 +48,580  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230523 11538 11565 11444 11492 -64 35,614 132,571 +3,594  
Sep23 230523 11587 11587 11535 11535 -64 29 1,281 +6  
Dec23 230523 11570 11570 11570 11570 -64 0 705 +0  
Total Volume and Open Interest 35,643 134,557 +3,600  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230523 7795.00 7809.00 7732.50 7767.00 -16.00 100,195 599,115 +84  
Sep23 230523 7809.00 7814.00 7778.50 7778.50 -16.00 56 3,161 +51  
Dec23 230523 7832.00 7832.00 7832.00 7832.00 -16.00 0 93 +0  
Total Volume and Open Interest 100,251 602,369 +135  
SPI 200(SFE) Weekly Monthly
Jun23 230523 7282.0 7307.0 7271.0 7276.0 -7.0 44,749 240,760 -182  
Sep23 230523 7234.0 7234.0 7234.0 7234.0 -6.0 3 18 +0  
Dec23 230523 7215.0 7215.0 7215.0 7215.0 -6.0 0 450 +0  
Total Volume and Open Interest 44,752 241,228 -1,285  
FTSE MIB(ISE)
Jun23 230523 27280.00 27395.00 27000.00 27231.00 -143.00 19,597 105,626 -2,335  
Sep23 230523 27260.00 27400.00 27215.00 27313.00 -143.00 71 703 +43  
Dec23 230523 27350.00 27350.00 27350.00 27350.00 -143.00 0 4 +0  
Total Volume and Open Interest 19,668 106,333 -2,292  
KOSPI 200(KFE)
Jun23 230523 338.20 338.95 336.80 338.00 +1.00 206,065 325,036 +7,891  
Sep23 230523 339.15 340.55 338.50 339.50 +0.85 1,993 31,189 +1,682  
Dec23 230523 339.85 342.00 339.85 339.90 +0.70 11 25,025 -1,024  
Total Volume and Open Interest 208,069 410,922 +8,754  
GSCI(CME) Weekly Monthly
Jun23 230523 544.95 549.05 543.75 544.95 +0.45 0 539 +0  
Jul23 230523 542.45 542.45 542.45 542.45 +0.45        
Aug23 230523 539.95 539.95 539.95 539.95 -4.55        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy