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 -18.75 143,213 273,247 +3,007 Hover/Click
Aug23 230523 1273.00 1274.50 1253.25 1258.75 -16.75 18,825 37,685 +2,146 Hover/Click
Sep23 230523 1208.25 1211.75 1191.75 1198.25 -11.50 11,671 31,539 -1,100 Hover/Click
Nov23 230523 1195.75 1199.75 1182.50 1187.75 -9.25 63,463 207,521 +98 Hover/Click
Jan24 230523 1205.75 1208.75 1192.50 1197.50 -9.00 6,892 32,527 -416 Hover/Click
Mar24 230523 1206.25 1210.00 1194.75 1200.25 -8.25 6,023 34,451 +637 Hover/Click
May24 230523 1210.25 1213.50 1199.00 1205.00 -7.00 3,870 15,005 +47 Hover/Click
Jul24 230523 1216.75 1217.50 1204.00 1208.75 -7.75 1,244 8,054 +24 Hover/Click
Aug24 230523 1199.50 1199.50 1199.50 1199.50 -7.00 16 329 +6 Hover/Click
Sep24 230523 1175.25 1175.25 1175.25 1175.25 -6.50 21 534 +14 Hover/Click
Nov24 230523 1169.50 1171.50 1159.75 1163.75 -7.00 437 7,506 +50 Hover/Click
Jan25 230523 1165.25 1165.25 1165.25 1165.25 -7.00 1 64 +1 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 14 836 +14 Hover/Click
Total Volume and Open Interest 255,719 649,632 +4,521  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230523 412.20 413.30 405.90 406.40 -5.80 62,799 178,199 -3,058 Hover/Click
Aug23 230523 405.60 406.70 401.20 401.50 -4.00 15,264 50,950 +366 Hover/Click
Sep23 230523 394.90 395.70 391.80 392.30 -2.60 10,617 49,017 -720 Hover/Click
Oct23 230523 383.70 384.60 381.20 382.50 -1.60 5,155 26,484 -61 Hover/Click
Dec23 230523 381.00 381.50 378.20 379.80 -1.40 24,749 111,790 +1,768 Hover/Click
Jan24 230523 378.80 379.30 376.10 377.90 -1.20 3,774 29,832 -458 Hover/Click
Mar24 230523 373.10 373.60 370.50 372.40 -0.70 2,201 15,649 +283 Hover/Click
May24 230523 368.30 370.10 366.60 368.60 -0.50 594 6,772 -53 Hover/Click
Jul24 230523 369.30 369.50 365.80 367.80 -0.50 392 3,762 +2 Hover/Click
Aug24 230523 367.00 368.00 365.00 366.00 -0.10 177 767 +43 Hover/Click
Total Volume and Open Interest 125,860 476,215 -1,857  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230523 48.77 48.88 47.34 47.76 -1.01 64,378 183,049 -2,009 Hover/Click
Aug23 230523 48.79 48.88 47.43 47.87 -0.92 18,620 71,048 +892 Hover/Click
Sep23 230523 48.54 48.68 47.34 47.77 -0.88 10,348 46,716 -31 Hover/Click
Oct23 230523 48.32 48.44 47.18 47.61 -0.81 5,513 28,019 +384 Hover/Click
Dec23 230523 48.18 48.35 47.10 47.55 -0.77 21,590 135,097 +1,334 Hover/Click
Jan24 230523 48.09 48.23 47.05 47.49 -0.77 3,854 21,459 +452 Hover/Click
Mar24 230523 48.01 48.14 46.95 47.42 -0.77 2,335 19,915 +636 Hover/Click
May24 230523 47.96 48.05 46.84 47.30 -0.77 1,692 11,484 +341 Hover/Click
Jul24 230523 47.86 47.92 46.73 47.17 -0.79 1,719 14,443 +623 Hover/Click
Aug24 230523 46.85 47.25 46.84 46.96 -0.79 69 1,710 +12 Hover/Click
Total Volume and Open Interest 130,348 539,227 +2,688  
Canola(WCE) Weekly Monthly
Jul23 230523 702.0 705.8 690.0 701.6 +4.2 0 118,031 -332 Hover/Click
Nov23 230523 672.1 676.8 659.1 665.0 -4.4 0 119,462 +1,612 Hover/Click
Jan24 230523 674.4 674.8 662.6 668.9 -4.6 0 15,639 +716 Hover/Click
Mar24 230523 679.6 679.6 667.2 673.6 -4.7 0 5,903 +24 Hover/Click
May24 230523 679.7 683.0 677.4 677.9 -4.4 0 1,892 +144 Hover/Click
Jul24 230523 682.3 687.5 680.5 681.3 -4.0 0 800 +250 Hover/Click
Total Volume and Open Interest 0 261,949 +2,428  
Corn(CBOT) Weekly Monthly
Jul23 230523 570.25 580.75 564.00 577.50 +6.50 148,542 501,555 +411 Hover/Click
Sep23 230523 504.25 514.25 499.75 512.00 +7.25 63,151 270,175 +3,556 Hover/Click
Dec23 230523 509.00 519.50 504.75 516.75 +7.75 75,167 383,211 +2,989 Hover/Click
Mar24 230523 519.00 528.50 514.50 526.25 +7.75 7,739 60,158 +702 Hover/Click
May24 230523 524.25 534.25 520.25 532.00 +7.75 2,099 19,241 -59 Hover/Click
Jul24 230523 526.75 536.25 522.25 534.00 +7.25 2,113 29,195 +266 Hover/Click
Sep24 230523 504.50 511.25 500.50 509.25 +5.25 280 5,796 +83 Hover/Click
Dec24 230523 500.00 507.00 497.00 504.50 +4.00 2,043 23,377 -340 Hover/Click
Mar25 230523 511.00 513.50 505.75 513.00 +4.00 1 600 +1 Hover/Click
May25 230523 516.00 516.00 516.00 516.00 +4.00 0 42 +0 Hover/Click
Total Volume and Open Interest 301,242 1,295,144 +7,507  
Wheat(CBOT) Weekly Monthly
Jul23 230523 607.50 624.75 594.25 622.25 +16.00 60,942 212,803 -394 Hover/Click
Sep23 230523 619.75 636.75 607.00 634.50 +15.75 23,664 71,146 +2,562 Hover/Click
Dec23 230523 637.75 654.00 624.75 651.50 +15.00 16,366 62,095 -978 Hover/Click
Mar24 230523 652.25 667.75 640.00 665.00 +13.75 4,378 18,470 +635 Hover/Click
May24 230523 657.00 675.25 647.75 671.75 +13.00 1,538 4,483 +253 Hover/Click
Jul24 230523 659.50 677.50 649.75 673.75 +12.25 702 5,545 +212 Hover/Click
Total Volume and Open Interest 107,666 377,522 +2,289  
Wheat(KCBT) Weekly Monthly
Jul23 230523 825.50 849.50 812.75 841.50 +15.75 28,404 86,010 -507 Hover/Click
Sep23 230523 817.25 841.00 805.00 833.75 +16.00 15,449 41,813 -239 Hover/Click
Dec23 230523 811.00 833.50 798.00 827.00 +16.75 11,680 34,215 +1,106 Hover/Click
Mar24 230523 798.75 823.25 788.50 817.25 +17.50 3,581 14,191 +705 Hover/Click
May24 230523 790.00 810.75 777.75 805.00 +16.75 1,092 3,801 -176 Hover/Click
Jul24 230523 752.00 774.50 741.75 766.00 +13.75 210 2,170 +44 Hover/Click
Sep24 230523 752.50 766.00 736.00 758.75 +13.50 8 387 +0 Hover/Click
Total Volume and Open Interest 60,426 182,939 +934  
Wheat(MGE) Weekly Monthly
Jul23 230523 809.50 831.75 799.00 820.75 +11.25 3,912 27,103 +269 Hover/Click
Sep23 230523 812.00 835.25 802.50 824.25 +11.75 3,002 22,660 -313 Hover/Click
Dec23 230523 818.25 839.75 807.75 828.75 +12.50 451 10,506 +16 Hover/Click
Mar24 230523 817.50 838.50 817.50 831.50 +12.25 60 1,891 +17 Hover/Click
May24 230523 832.00 833.50 828.75 828.75 +13.25 5 99 +0 Hover/Click
Jul24 230523 812.75 812.75 812.75 812.75 +15.50 2 30 -1 Hover/Click
Total Volume and Open Interest 7,432 62,381 -12  
Oats(CBOT) Weekly Monthly
Jul23 230523 316.00 326.25 312.00 321.50 +7.00 617 2,921 +6 Hover/Click
Sep23 230523 320.00 328.50 320.00 328.25 +6.75 78 403 +14 Hover/Click
Dec23 230523 333.00 343.75 331.50 339.75 +7.00 164 1,124 +75 Hover/Click
Mar24 230523 350.25 350.25 350.25 350.25 +7.75 0 144 +0 Hover/Click
Total Volume and Open Interest 859 4,603 +95  
Rough Rice(CBOT) Weekly Monthly
Jul23 230523 16.86 16.87 16.66 16.69 -0.14 805 2,936 -142 Hover/Click
Sep23 230523 14.87 14.94 14.80 14.85 -0.10 121 4,354 +53 Hover/Click
Nov23 230523 15.01 15.06 15.01 15.05 -0.09 4 572 +0 Hover/Click
Jan24 230523 15.25 15.25 15.21 15.21 -0.10 0 43 +0 Hover/Click
Total Volume and Open Interest 930 7,906 -89  
Live Cattle(CME) Weekly Monthly
Jun23 230523 165.650 165.830 164.130 164.285 -0.765 8,097 49,887 -1,822 Hover/Click
Aug23 230523 164.000 164.150 162.500 162.580 -1.020 21,144 150,963 +1,081 Hover/Click
Oct23 230523 168.450 168.580 167.130 167.185 -0.965 9,125 60,980 +916 Hover/Click
Dec23 230523 172.250 172.435 171.435 171.500 -0.630 5,559 35,418 +5 Hover/Click
Feb24 230523 176.450 176.485 175.830 175.900 -0.335 3,578 19,025 +483 Hover/Click
Apr24 230523 179.485 179.550 178.850 178.950 -0.250 738 11,096 +127 Hover/Click
Total Volume and Open Interest 48,524 332,095 +912  
Feeder Cattle(CME) Weekly Monthly
May23 230523 207.450 207.935 207.235 207.800 +1.220 966 3,471 -60 Hover/Click
Aug23 230523 235.100 235.200 233.330 233.485 -1.415 5,872 34,307 +61 Hover/Click
Sep23 230523 237.750 237.800 236.535 236.750 -1.100 2,735 10,126 +152 Hover/Click
Oct23 230523 239.535 239.535 238.400 238.685 -0.850 1,912 7,609 +148 Hover/Click
Nov23 230523 239.785 239.785 238.800 239.000 -0.785 1,158 5,341 -5 Hover/Click
Jan24 230523 237.400 237.500 236.700 236.880 -0.570 615 3,670 +197 Hover/Click
Mar24 230523 237.400 237.700 237.050 237.500 -0.330 102 668 +13 Hover/Click
Total Volume and Open Interest 13,395 65,443 +519  
Lean Hogs(CME) Weekly Monthly
Jun23 230523 81.830 82.180 79.780 80.680 -1.150 15,224 32,043 -7,575 Hover/Click
Jul23 230523 82.230 82.480 79.730 80.980 -1.170 19,720 72,746 +3,007 Hover/Click
Aug23 230523 80.400 80.680 78.230 80.430 +0.130 12,375 50,911 +2,416 Hover/Click
Oct23 230523 72.880 73.100 71.280 72.930 +0.130 5,199 33,569 -367 Hover/Click
Dec23 230523 70.400 70.500 68.980 70.230 -0.120 4,016 24,966 +684 Hover/Click
Feb24 230523 75.580 75.780 74.250 75.300 -0.280 1,447 11,382 +290 Hover/Click
Apr24 230523 81.100 81.100 79.630 80.480 -0.250 464 3,832 +58 Hover/Click
May24 230523 85.700 85.700 85.700 85.700 -0.250 0 5 +0  
Total Volume and Open Interest 58,584 230,103 -1,432  
Class III Milk(CME) Weekly Monthly
May23 230523 16.21 16.23 16.20 16.21 unch 135 4,471 -115 Hover/Click
Jun23 230523 16.32 16.78 16.30 16.55 +0.23 580 6,641 +14 Hover/Click
Jul23 230523 16.74 17.15 16.73 16.94 +0.18 428 4,948 +155 Hover/Click
Aug23 230523 17.95 17.98 17.56 17.72 -0.01 189 2,546 +90 Hover/Click
Sep23 230523 18.64 18.76 18.41 18.53 -0.01 45 2,054 +2 Hover/Click
Oct23 230523 18.90 19.05 18.86 18.96 +0.15 6 1,609 +2 Hover/Click
Nov23 230523 19.00 19.10 19.00 19.06 +0.18 0 1,376 +0 Hover/Click
Dec23 230523 18.60 18.64 18.60 18.64 +0.07 0 1,156 +0 Hover/Click
Jan24 230523 18.15 18.16 18.15 18.15 +0.04 1 384 +1 Hover/Click
Feb24 230523 18.05 18.05 18.05 18.05 +0.04 0 338 +0 Hover/Click
Mar24 230523 18.03 18.03 18.03 18.03 unch 0 387 +0 Hover/Click
Apr24 230523 18.09 18.09 18.08 18.09 unch 0 181 +0 Hover/Click
May24 230523 18.09 18.09 18.09 18.09 unch 0 194 +0 Hover/Click
Total Volume and Open Interest 1,384 26,734 +149  
Cocoa(ICE) Weekly Monthly
Jul23 230523 3021 3049 3009 3016 -7 24,531 126,119 -2,967 Hover/Click
Sep23 230523 3031 3054 3023 3029 -7 11,984 77,769 -471 Hover/Click
Dec23 230523 3023 3040 3012 3017 -8 6,403 75,550 -82 Hover/Click
Mar24 230523 2978 2994 2967 2973 -8 3,892 39,150 +40 Hover/Click
May24 230523 2945 2963 2942 2945 -8 467 6,888 -132 Hover/Click
Jul24 230523 2927 2938 2918 2920 -9 374 5,357 +24 Hover/Click
Sep24 230523 2915 2915 2896 2897 -10 79 3,625 +1 Hover/Click
Total Volume and Open Interest 47,757 335,479 -3,585  
Coffee "C"(ICE) Weekly Monthly
Jul23 230523 189.25 190.30 185.70 187.45 -1.75 22,894 75,477 -524 Hover/Click
Sep23 230523 186.95 187.90 183.50 185.20 -1.70 10,120 52,966 +1,248 Hover/Click
Dec23 230523 185.70 185.95 181.65 183.30 -1.70 5,272 35,312 +498 Hover/Click
Mar24 230523 184.85 185.60 181.50 183.15 -1.65 1,507 17,016 +111 Hover/Click
May24 230523 184.25 185.90 181.90 183.50 -1.60 325 7,251 -1 Hover/Click
Jul24 230523 185.90 185.95 183.50 183.95 -1.50 127 3,565 -4 Hover/Click
Total Volume and Open Interest 40,781 198,751 +1,309  
Orange Juice(ICE) Weekly Monthly
Jul23 230523 270.00 287.90 270.00 286.80 +18.60 622 6,897 -34 Hover/Click
Sep23 230523 263.05 275.30 263.05 272.75 +10.75 110 927 +34 Hover/Click
Nov23 230523 257.50 268.85 257.50 266.05 +10.05 37 526 +9 Hover/Click
Jan24 230523 259.00 259.00 258.30 258.30 +9.30 1 35 +1 Hover/Click
Mar24 230523 246.95 246.95 246.95 246.95 +12.45 1 2 +0 Hover/Click
May24 230523 232.00 232.00 232.00 232.00 +12.45 4 7 +4 Hover/Click
Total Volume and Open Interest 775 8,394 +14  
Sugar #11(ICE) Weekly Monthly
Jul23 230523 25.99 26.22 25.77 25.81 -0.18 46,968 387,090 +997 Hover/Click
Oct23 230523 25.63 25.87 25.46 25.49 -0.16 27,525 253,168 +1,122 Hover/Click
Mar24 230523 25.18 25.40 24.96 25.01 -0.19 9,875 152,498 +1,909 Hover/Click
May24 230523 23.52 23.72 23.34 23.36 -0.18 2,667 54,887 +77 Hover/Click
Jul24 230523 22.55 22.73 22.45 22.46 -0.12 1,691 54,692 +682 Hover/Click
Oct24 230523 21.74 21.88 21.66 21.72 -0.05 419 35,166 +30 Hover/Click
Mar25 230523 21.30 21.48 21.26 21.35 -0.02 166 22,361 +30 Hover/Click
May25 230523 20.09 20.27 20.08 20.19 -0.03 82 6,079 -40 Hover/Click
Jul25 230523 19.32 19.54 19.29 19.43 -0.02 61 6,126 +3 Hover/Click
Total Volume and Open Interest 89,540 977,684 +4,852  
London Cocoa(LCE) Weekly Monthly
Jul23 230523 2370 2389 2354 2358 -14 9,726 83,401 -1,500 Hover/Click
Sep23 230523 2324 2340 2308 2322 -5 6,330 59,864 +882 Hover/Click
Dec23 230523 2262 2279 2253 2264 -2 4,738 58,388 -737 Hover/Click
Mar24 230523 2190 2211 2186 2196 unch 3,374 74,849 +334 Hover/Click
May24 230523 2156 2177 2155 2163 +1 934 17,772 +417 Hover/Click
Jul24 230523 2147 2152 2139 2141 +1 280 8,679 -40 Hover/Click
Sep24 230523 2114 2131 2114 2120 unch 172 4,846 -47 Hover/Click
Total Volume and Open Interest 25,816 312,180 -618  
London Sugar(LCE) Weekly Monthly
Aug23 230523 714.60 722.00 712.50 713.40 +0.50 2,794 38,268 +414 Hover/Click
Oct23 230523 702.50 708.40 699.60 700.70 -0.30 1,069 20,095 +90 Hover/Click
Dec23 230523 691.30 694.80 685.90 687.00 -3.00 423 12,428 +62 Hover/Click
Mar24 230523 679.50 681.80 673.00 674.10 -4.30 89 7,366 +35 Hover/Click
May24 230523 660.20 662.30 654.90 655.60 -3.80 22 4,222 +4 Hover/Click
Total Volume and Open Interest 4,399 86,119 +607  
Cotton(ICE) Weekly Monthly
Jul23 230523 85.32 85.66 83.86 84.35 -0.97 20,543 82,360 -309 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 12,401 80,940 +2,146 Hover/Click
Mar24 230523 83.06 83.40 82.25 82.31 -0.88 3,656 12,750 +568 Hover/Click
May24 230523 83.00 83.02 82.03 82.10 -0.76 745 4,834 -43 Hover/Click
Jul24 230523 82.50 82.60 81.71 81.78 -0.62 190 2,861 +18 Hover/Click
Total Volume and Open Interest 37,667 191,548 +2,373  
Crude Oil(NYM) Weekly Monthly
Jul23 230523 72.10 73.79 71.71 72.91 +0.86 263,977 390,883 +11,913 Hover/Click
Aug23 230523 72.00 73.72 71.63 72.85 +0.88 60,585 210,302 +4,460 Hover/Click
Sep23 230523 71.76 73.41 71.34 72.58 +0.90 47,059 175,473 +5,219 Hover/Click
Oct23 230523 71.45 73.00 70.96 72.19 +0.91 21,570 177,304 +1,157 Hover/Click
Nov23 230523 71.00 72.50 70.59 71.76 +0.89 11,715 62,526 +285 Hover/Click
Dec23 230523 70.54 72.11 70.14 71.34 +0.88 37,068 222,956 -682 Hover/Click
Jan24 230523 70.48 71.60 69.87 70.93 +0.86 4,326 36,923 +370 Hover/Click
Feb24 230523 69.98 70.95 69.75 70.52 +0.82 1,942 25,830 +289 Hover/Click
Mar24 230523 69.54 70.61 69.42 70.17 +0.81 5,514 38,023 +3 Hover/Click
Apr24 230523 69.85 70.19 69.71 69.83 +0.79 511 23,772 +110 Hover/Click
May24 230523 68.96 69.98 68.96 69.52 +0.77 474 17,846 +78 Hover/Click
Jun24 230523 68.63 69.85 68.20 69.25 +0.77 14,688 107,366 +453 Hover/Click
Jul24 230523 68.93 68.98 68.93 68.93 +0.76 393 14,609 +38 Hover/Click
Aug24 230523 68.61 68.61 68.61 68.61 +0.75 112 11,514 +7 Hover/Click
Sep24 230523 68.02 68.61 68.02 68.32 +0.74 750 33,707 -99 Hover/Click
Oct24 230523 68.05 68.07 68.05 68.05 +0.72 138 11,379 -4 Hover/Click
Total Volume and Open Interest 489,140 1,831,177 +3,585  
e-miNY Crude Oil(NYM)
Jul23 230523 72.075 73.775 71.700 72.900 +0.850 11,995 1,513 +140  
Aug23 230523 72.125 73.650 71.650 72.850 +0.875 886 1,030 -1  
Sep23 230523 71.875 73.325 71.375 72.575 +0.900 82 84 -2  
Oct23 230523 71.500 72.875 71.325 72.200 +0.925 23 21 +3  
Nov23 230523 71.100 72.425 71.100 71.750 +0.875 7 19 +2  
Dec23 230523 70.875 72.000 70.175 71.350 +0.900 18 429 -2  
Jan24 230523 70.925 71.100 70.925 70.925 +0.850 1 16 +1  
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 2 8 -1  
Apr24 230523 69.825 69.825 69.825 69.825 +0.775 0 1 +0  
Total Volume and Open Interest 13,016 3,233 +140  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230523 237.03 240.55 235.67 236.17 -0.47 20,449 36,760 -2,294 Hover/Click
Jul23 230523 235.83 239.45 234.42 235.25 -0.33 38,378 77,531 +2,083 Hover/Click
Aug23 230523 236.00 239.42 234.45 235.47 -0.15 13,679 26,197 +837 Hover/Click
Sep23 230523 236.87 239.93 235.16 236.24 +0.02 7,915 31,515 -185 Hover/Click
Oct23 230523 237.21 240.21 235.70 236.80 +0.09 3,873 24,871 +858 Hover/Click
Nov23 230523 235.82 240.15 235.51 236.90 +0.16 2,274 17,523 +219 Hover/Click
Dec23 230523 236.39 239.80 235.10 236.60 +0.26 7,108 37,148 +329 Hover/Click
Jan24 230523 238.12 239.53 235.13 236.59 +0.33 1,213 10,785 +81 Hover/Click
Feb24 230523 237.64 238.88 234.80 236.17 +0.36 756 4,588 +9 Hover/Click
Mar24 230523 233.76 237.70 233.60 235.11 +0.36 822 7,170 -43 Hover/Click
Apr24 230523 235.20 235.34 233.30 233.30 +0.37 804 3,599 +108 Hover/Click
May24 230523 233.14 233.47 232.00 232.31 +0.33 441 2,127 -26 Hover/Click
Jun24 230523 232.75 234.01 230.29 231.55 +0.23 1,768 11,816 -53 Hover/Click
Jul24 230523 230.00 231.23 230.00 231.14 +0.14 147 1,036 +4 Hover/Click
Total Volume and Open Interest 100,228 307,146 +2,051  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230523 267.31 272.34 264.24 266.22 +1.33 45,451 43,352 -7,261 Hover/Click
Jul23 230523 255.79 260.17 253.18 256.00 +2.11 82,442 97,132 +3,651 Hover/Click
Aug23 230523 248.38 252.43 246.07 249.06 +2.41 34,769 36,439 +3,761 Hover/Click
Sep23 230523 241.02 245.12 239.16 242.15 +2.41 18,044 35,415 -591 Hover/Click
Oct23 230523 221.60 224.96 219.33 222.45 +2.30 7,870 29,228 +666 Hover/Click
Nov23 230523 214.31 218.19 213.26 215.96 +2.16 3,971 16,446 -231 Hover/Click
Dec23 230523 210.35 213.97 209.14 211.79 +2.02 5,182 25,128 +648 Hover/Click
Jan24 230523 210.61 211.69 209.49 210.30 +1.98 1,331 14,105 +267 Hover/Click
Feb24 230523 210.14 211.44 209.41 210.17 +1.97 701 2,788 +201 Hover/Click
Mar24 230523 210.85 212.10 210.43 211.00 +1.95 214 2,697 +94 Hover/Click
Total Volume and Open Interest 200,669 309,654 +1,323  
e-miNY RBOB Gasoline(NYM)
Jun23 230523 266.22 266.22 266.22 266.22 +1.33 1 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 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230523 2.400 2.407 2.318 2.321 -0.079 114,478 34,411 -15,808 Hover/Click
Jul23 230523 2.550 2.568 2.484 2.489 -0.062 137,176 361,794 +262 Hover/Click
Aug23 230523 2.619 2.639 2.561 2.565 -0.058 34,513 95,344 -59 Hover/Click
Sep23 230523 2.599 2.620 2.550 2.555 -0.054 33,955 170,785 +1,875 Hover/Click
Oct23 230523 2.695 2.709 2.639 2.651 -0.047 34,982 117,007 +2,143 Hover/Click
Nov23 230523 3.118 3.136 3.069 3.084 -0.042 12,817 61,587 -1,376 Hover/Click
Dec23 230523 3.575 3.595 3.532 3.542 -0.043 7,080 43,096 +535 Hover/Click
Jan24 230523 3.865 3.865 3.785 3.798 -0.043 15,064 75,224 -1,680 Hover/Click
Feb24 230523 3.748 3.756 3.700 3.716 -0.040 5,768 30,001 -436 Hover/Click
Mar24 230523 3.460 3.461 3.403 3.410 -0.052 8,882 51,764 +306 Hover/Click
Apr24 230523 3.132 3.135 3.083 3.098 -0.042 7,035 51,766 +1,045 Hover/Click
May24 230523 3.123 3.123 3.074 3.088 -0.039 2,651 22,135 +259 Hover/Click
Jun24 230523 3.243 3.244 3.199 3.211 -0.037 1,841 10,885 +578 Hover/Click
Jul24 230523 3.356 3.356 3.309 3.323 -0.036 1,128 8,948 +212 Hover/Click
Aug24 230523 3.397 3.397 3.353 3.366 -0.035 1,047 10,227 +199 Hover/Click
Sep24 230523 3.347 3.352 3.319 3.335 -0.038 1,067 9,363 -206 Hover/Click
Total Volume and Open Interest 425,275 1,340,489 -11,953  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230523 76.15 77.74 75.65 76.84 +0.85 241,964 299,492 -38,517 Hover/Click
Aug23 230523 76.01 77.62 75.52 76.74 +0.87 198,791 443,276 +16,749 Hover/Click
Sep23 230523 75.71 77.32 75.23 76.46 +0.89 112,581 309,947 +7,253 Hover/Click
Oct23 230523 75.33 76.91 74.87 76.08 +0.88 52,130 144,154 +1,782 Hover/Click
Nov23 230523 75.06 76.51 74.52 75.70 +0.86 34,969 114,442 -2,685 Hover/Click
Dec23 230523 74.59 76.11 74.15 75.33 +0.86 83,552 276,800 -496 Hover/Click
Jan24 230523 74.23 75.67 73.81 74.96 +0.85 14,156 59,694 +3,130 Hover/Click
Feb24 230523 74.08 75.27 73.49 74.62 +0.84 5,236 65,119 +1,233 Hover/Click
Mar24 230523 73.72 75.01 73.21 74.33 +0.83 8,783 57,882 +1,042 Hover/Click
Apr24 230523 73.42 74.60 73.03 74.03 +0.82 1,165 21,132 +186 Hover/Click
May24 230523 73.12 74.32 72.78 73.76 +0.81 1,201 19,538 +115 Hover/Click
Jun24 230523 72.90 74.15 72.47 73.53 +0.80 13,651 84,447 -79 Hover/Click
Jul24 230523 73.27 73.27 73.27 73.27 +0.78 458 16,835 +151 Hover/Click
Aug24 230523 73.01 73.01 73.01 73.01 +0.76 195 12,257 -35 Hover/Click
Total Volume and Open Interest 794,262 2,257,645 -10,770  
Gas Oil(ICE) Weekly Monthly
Jun23 230523 687.75 697.25 681.75 689.00 +6.00 58,977 122,355 -1,525 Hover/Click
Jul23 230523 683.75 692.75 677.50 685.25 +6.25 51,413 107,271 -1,344 Hover/Click
Aug23 230523 682.50 692.25 677.00 685.00 +6.75 18,535 61,226 +1,823 Hover/Click
Sep23 230523 684.75 694.00 679.25 687.50 +7.25 14,311 50,371 +723 Hover/Click
Oct23 230523 687.25 696.25 681.75 690.00 +7.00 9,607 50,751 +250 Hover/Click
Nov23 230523 684.75 693.75 679.75 688.00 +7.00 5,709 33,250 +620 Hover/Click
Dec23 230523 680.25 689.25 674.75 684.00 +7.25 18,223 90,470 -1,256 Hover/Click
Jan24 230523 680.50 687.75 674.50 683.00 +7.00 1,049 18,909 +23 Hover/Click
Feb24 230523 679.25 686.25 673.50 682.00 +7.25 653 11,874 +17 Hover/Click
Mar24 230523 677.00 684.25 671.50 680.00 +7.00 1,540 20,915 +116 Hover/Click
Total Volume and Open Interest 183,859 648,118 -868  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230523 72.31 73.82 71.74 72.91 +0.86 26,817 93,756 +428 Hover/Click
Aug23 230523 72.21 73.70 71.66 72.85 +0.88 28,819 59,771 +680 Hover/Click
Sep23 230523 72.17 73.39 71.43 72.58 +0.90 22,945 59,429 +1,082 Hover/Click
Oct23 230523 71.40 72.86 71.02 72.19 +0.91 16,485 26,433 +352 Hover/Click
Nov23 230523 71.35 72.19 70.71 71.76 +0.89 8,742 11,615 +320 Hover/Click
Dec23 230523 70.90 71.89 70.31 71.34 +0.88 8,139 79,743 +943 Hover/Click
Jan24 230523 71.04 71.04 70.93 70.93 +0.86 638 9,754 +405 Hover/Click
Feb24 230523 70.65 70.65 70.52 70.52 +0.82 393 6,840 +351 Hover/Click
Mar24 230523 70.21 70.25 70.17 70.17 +0.81 1,641 9,590 +782 Hover/Click
Apr24 230523 69.83 69.83 69.83 69.83 +0.79 397 3,667 +15 Hover/Click
May24 230523 69.52 69.52 69.52 69.52 +0.77 364 2,109 +11 Hover/Click
Jun24 230523 69.41 69.41 69.25 69.25 +0.77 2,697 27,624 +243 Hover/Click
Jul24 230523 68.93 68.93 68.93 68.93 +0.76 210 2,565 +7 Hover/Click
Aug24 230523 68.61 68.61 68.61 68.61 +0.75 242 1,554 -23 Hover/Click
Sep24 230523 68.32 68.32 68.32 68.32 +0.74 384 5,149 +75 Hover/Click
Oct24 230523 68.05 68.05 68.05 68.05 +0.72 200 1,852 +200 Hover/Click
Total Volume and Open Interest 122,298 472,799 +6,470  
US Dollar Index(ICE) Weekly Monthly
Jun23 230523 103.160 103.545 103.055 103.385 +0.305 9,759 28,387 -581 Hover/Click
Sep23 230523 102.740 103.155 102.740 103.010 +0.293 163 1,558 +90 Hover/Click
Dec23 230523 102.745 102.745 102.745 102.745 +0.293 5 25 +0 Hover/Click
Total Volume and Open Interest 9,927 29,970 -491  
Australian Dollar(CME) Weekly Monthly
Jun23 230523 66.58 66.68 66.14 66.18 -0.41 47,724 176,686 +1,772 Hover/Click
Sep23 230523 66.84 66.89 66.36 66.40 -0.41 80 1,135 +24 Hover/Click
Dec23 230523 66.58 67.06 66.55 66.58 -0.41 0 100 +0 Hover/Click
Total Volume and Open Interest 47,831 178,286 +1,786  
British Pound(CME) Weekly Monthly
Jun23 230523 124.45 124.54 123.80 124.25 -0.25 66,147 226,639 +104 Hover/Click
Sep23 230523 124.61 124.71 123.99 124.43 -0.25 256 4,290 +69 Hover/Click
Dec23 230523 124.50 124.75 124.07 124.50 -0.24 0 8,799 +0 Hover/Click
Total Volume and Open Interest 66,590 240,321 +189  
Canadian Dollar(CME) Weekly Monthly
Jun23 230523 74.10 74.21 73.85 74.11 +0.03 31,554 152,961 -1,200 Hover/Click
Sep23 230523 74.25 74.34 74.00 74.26 +0.04 228 3,663 +85 Hover/Click
Dec23 230523 74.38 74.41 74.11 74.35 +0.02 2 1,355 +1 Hover/Click
Mar24 230523 74.42 74.50 74.19 74.42 +0.03 0 125 +0 Hover/Click
Total Volume and Open Interest 31,784 158,368 -1,114  
Japanese Yen(CME) Weekly Monthly
Jun23 230523 72.46 72.63 72.27 72.50 +0.03 160,566 213,476 +2,357 Hover/Click
Sep23 230523 73.51 73.66 73.31 73.53 +0.03 3,091 3,903 +391 Hover/Click
Dec23 230523 74.57 74.66 74.35 74.57 +0.05 0 210 +0 Hover/Click
Total Volume and Open Interest 163,816 220,224 +2,777  
Swiss Franc(CME) Weekly Monthly
Jun23 230523 111.71 111.74 111.07 111.29 -0.51 14,689 44,426 +824 Hover/Click
Sep23 230523 112.79 112.79 112.19 112.40 -0.50 265 586 -2 Hover/Click
Dec23 230523 113.48 113.48 113.25 113.48 -0.51 8 154 +8 Hover/Click
Total Volume and Open Interest 14,967 45,179 +835  
EuroFX(CME) Weekly Monthly
Jun23 230523 108.30 108.37 107.77 107.93 -0.43 162,641 761,032 -771 Hover/Click
Sep23 230523 108.82 108.88 108.30 108.45 -0.43 2,800 15,428 +218 Hover/Click
Dec23 230523 108.88 109.06 108.76 108.90 -0.41 2 4,021 +0 Hover/Click
Total Volume and Open Interest 165,558 784,187 -527  
Mexican Peso(CME) Weekly Monthly
Jun23 230523 555.25 556.13 551.88 552.75 -2.38 48,039 234,809 -2,961 Hover/Click
Sep23 230523 543.63 545.88 542.00 542.75 -2.38 344 1,082 +305 Hover/Click
Total Volume and Open Interest 48,383 235,905 -2,656  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230523 62.8600 63.0100 62.3300 62.4700 -0.4100 22,953 39,306 +1,184 Hover/Click
Sep23 230523 62.4800 62.9000 62.2600 62.3800 -0.4200 16 43 +10 Hover/Click
Total Volume and Open Interest 22,969 39,351 +1,194  
Brazilian Real(CME) Weekly Monthly
Jun23 230523 201.00 201.65 199.90 200.65 -0.55 5,544 49,741 -424 Hover/Click
Jul23 230523 200.15 200.50 198.90 199.60 -0.55 1,487 2,540 +905  
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 7,031 52,283 +481  
Bitcoin RR(CME) Weekly Monthly
May23 230523 26915 27565 26800 27200 +335 7,447 7,882 -1,484 Hover/Click
Jun23 230523 27150 27750 27030 27440 +345 3,842 4,682 +1,196 Hover/Click
Jul23 230523 27850 27935 27245 27650 +365 275 559 +227 Hover/Click
Aug23 230523 27815 28040 27395 27800 +390 14 31 +9 Hover/Click
Sep23 230523 27955 28115 27500 27920 +410 10 53 +4 Hover/Click
Total Volume and Open Interest 11,590 13,228 -46  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230523 126~240 127~030 126~060 126~300 +0~050 347,273 1,041,350 -68,021 Hover/Click
Sep23 230523 126~300 127~100 126~120 127~050 +0~050 107,198 211,426 +71,190 Hover/Click
Dec23 230523 127~120 127~120 127~100 127~120 +0~010 0 4 +0 Hover/Click
Total Volume and Open Interest 454,471 1,252,780 +3,169  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230523 113~140 113~220 113~040 113~195 +0~045 1,744,930 4,057,067 -214,903 Hover/Click
Sep23 230523 114~060 114~155 113~285 114~125 +0~045 566,138 781,061 +287,468 Hover/Click
Dec23 230523 114~260 114~260 114~260 114~260 +0~045 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230523 108~194 108~232 108~096 108~216 +0~022 1,407,793 4,136,938 -260,906 Hover/Click
Sep23 230523 109~064 109~104 108~294 109~090 +0~022 549,426 989,795 +319,995 Hover/Click
Dec23 230523 109~250 109~250 109~250 109~250 +0~022       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230523 102~171 102~176 102~112 102~156 -0~013 842,338 2,680,366 -201,473 Hover/Click
Sep23 230523 103~051 103~056 102~312 103~042 -0~010 424,319 610,854 +250,834 Hover/Click
Dec23 230523 103~234 103~234 103~234 103~234 -0~010       Hover/Click
Total Volume and Open Interest 1,266,657 3,291,220 +49,361  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230523 95.255 95.260 95.220 95.230 -0.030 34,680 174,019 -1,653  
Sep23 230523 95.045 95.055 94.955 94.965 -0.090 48,344 164,231 +471  
Dec23 230523 95.050 95.060 94.945 94.960 -0.105 36,898 128,384 -1,124  
Mar24 230523 95.195 95.205 95.085 95.100 -0.110 26,932 116,257 +428  
Jun24 230523 95.410 95.415 95.295 95.310 -0.100 25,529 109,626 +3,362  
Sep24 230523 95.595 95.605 95.485 95.500 -0.090 22,208 93,627 +147  
Dec24 230523 95.730 95.735 95.615 95.630 -0.090 22,026 121,695 +2,153  
Mar25 230523 95.805 95.810 95.695 95.705 -0.095 12,741 68,049 +375  
Jun25 230523 95.870 95.870 95.755 95.760 -0.105 10,704 43,778 +443  
Sep25 230523 95.925 95.925 95.810 95.815 -0.110 9,333 42,690 -524  
Dec25 230523 95.980 95.980 95.860 95.865 -0.115 8,845 44,543 +326  
Mar26 230523 96.030 96.030 95.910 95.915 -0.115 5,438 42,897 +749  
Jun26 230523 96.070 96.070 95.950 95.955 -0.115 2,373 14,364 -214  
Sep26 230523 96.105 96.105 95.985 95.995 -0.110 2,492 14,788 -493  
Dec26 230523 96.145 96.145 96.025 96.035 -0.105 1,831 16,645 -50  
Mar27 230523 96.155 96.165 96.060 96.070 -0.100 1,237 22,342 -14  
Jun27 230523 96.185 96.185 96.095 96.095 -0.095 1,192 7,887 +2  
Sep27 230523 96.200 96.200 96.115 96.115 -0.090 696 2,968 +149  
Total Volume and Open Interest 274,576 1,379,148 +4,341  
Ultra T-Bond(CBOT)
Jun23 230523 134~08 134~23 133~13 134~16 +0~09 351,587 1,296,841 -94,500  
Sep23 230523 134~23 135~06 133~28 134~31 +0~10 185,330 242,602 +143,197  
Dec23 230523 134~31 134~31 134~31 134~31 +0~10        
Total Volume and Open Interest 536,917 1,539,443 +48,697  
Ultra 10-Yr T-Note(CBOT)
Jun23 230523 118~220 118~315 118~095 118~290 +0~055 485,277 1,501,388 -101,276  
Sep23 230523 119~230 119~310 119~085 119~280 +0~055 181,757 239,528 +102,635  
Dec23 230523 119~210 119~210 119~210 119~210 +0~055        
Total Volume and Open Interest 667,034 1,740,916 +1,359  
30 Day Federal Funds(CBOT)
May23 230523 94.942 94.945 94.942 94.942 unch 11,647 447,480 +2,157  
Jun23 230523 94.885 94.895 94.870 94.875 -0.010 50,759 213,646 +1,641  
Jul23 230523 94.855 94.870 94.825 94.835 -0.015 153,134 290,435 -3,352  
Aug23 230523 94.825 94.835 94.780 94.795 -0.025 125,182 265,033 +1,313  
Sep23 230523 94.860 94.865 94.805 94.825 -0.025 22,392 50,567 +2,804  
Oct23 230523 94.920 94.925 94.850 94.885 -0.020 49,092 172,097 -908  
Total Volume and Open Interest 472,331 1,694,662 +10,162  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230523 148.78 148.79 148.53 148.53 -0.27 635 17,739 +38 Hover/Click
Sep23 230523 147.99 147.99 147.74 147.74 -0.27 50 91 +40 Hover/Click
Dec23 230523 147.64 147.64 147.64 147.64 -0.27       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230523 133.78 134.10 132.66 133.46 -0.12 59,294 206,593 -8,175  
Sep23 230523 132.92 133.58 132.30 132.98 -0.12 605 2,309 +508  
Dec23 230523 132.50 132.50 132.50 132.50 -0.12 0 2 +0  
Total Volume and Open Interest 59,899 208,904 -7,667  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230523 134.08 134.15 133.53 133.87 -0.11 602,529 1,212,682 -24,566 Hover/Click
Sep23 230523 133.33 133.40 132.82 133.14 -0.11 4,315 17,163 +3,550 Hover/Click
Dec23 230523 132.67 132.67 132.67 132.67 -0.11 0 10 +0 Hover/Click
Total Volume and Open Interest 606,844 1,229,855 -21,016  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230523 117.30 117.32 116.96 117.17 -0.07 495,592 1,346,895 -9,821 Hover/Click
Sep23 230523 116.42 116.57 116.30 116.48 -0.07 7,777 19,366 +7,201 Hover/Click
Dec23 230523 118.24 118.24 118.24 118.24 -0.07       Hover/Click
Total Volume and Open Interest 503,369 1,366,261 -2,620  
Euro-Schatz(EUREX)
Jun23 230523 105.47 105.49 105.36 105.43 -0.01 439,681 1,627,609 -96,766  
Sep23 230523 105.60 105.64 105.55 105.61 -0.01 3,903 20,231 -364  
Dec23 230523 105.43 105.43 105.43 105.43 -0.01        
Total Volume and Open Interest 443,584 1,647,840 -97,130  
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 -1~05 195,152 506,722 -7,729 Hover/Click
Sep23 230523 97~23 97~25 96~20 96~25 -1~05 12,497 12,506 +10,528 Hover/Click
Total Volume and Open Interest 207,649 519,228 +2,799  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230523 96.410 96.415 96.405 96.410 unch 85,647 538,341 -4,369  
Sep23 230523 96.165 96.175 96.140 96.160 -0.010 119,214 596,726 +4,760  
Dec23 230523 96.240 96.250 96.200 96.230 -0.015 113,679 390,326 +15,994  
Total Volume and Open Interest 774,831 3,488,381 +38,777  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230523 96.03 96.04 96.02 96.03 -0.01 21,992 187,461 -6,586  
Sep23 230523 95.96 95.97 95.90 95.92 -0.04 31,699 148,489 -1,930  
Dec23 230523 95.98 95.99 95.91 95.92 -0.06 23,716 158,230 -905  
Mar24 230523 96.08 96.09 96.00 96.02 -0.06 19,138 125,623 +353  
Jun24 230523 96.20 96.21 96.10 96.11 -0.09 14,501 104,020 +883  
Sep24 230523 96.32 96.33 96.22 96.23 -0.10 5,349 81,511 +691  
Dec24 230523 96.42 96.44 96.32 96.33 -0.10 1,411 52,552 -71  
Mar25 230523 96.51 96.53 96.42 96.43 -0.09 1,834 38,223 +455  
Jun25 230523 96.57 96.57 96.49 96.49 -0.09 83 1,851 +57  
Sep25 230523 96.52 96.52 96.52 96.52 -0.09 44 551 +35  
Total Volume and Open Interest 119,852 898,954 -6,987  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230523 96.41 96.43 96.34 96.35 -0.06 144,046 1,108,662 -15,532  
Sep23 230523 96.35 96.35 96.35 96.35 -0.07 0 250 +0  
Total Volume and Open Interest 144,046 1,108,912 -15,532  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230523 96.69 96.72 96.62 96.63 -0.07 148,899 777,523 -34,933  
Sep23 230523 96.67 96.67 96.67 96.67 -0.09 250 1,907 +250  
Total Volume and Open Interest 149,149 779,430 -34,683  
Gold(CMX) Weekly Monthly
Jun23 230523 1973.9 1980.0 1955.8 1974.5 -2.7 165,768 162,227 -15,245 Hover/Click
Aug23 230523 1992.4 1998.2 1974.2 1992.8 -2.9 48,369 260,801 +8,805 Hover/Click
Oct23 230523 2009.5 2015.6 1994.2 2011.9 -3.0 541 11,117 -228 Hover/Click
Dec23 230523 2029.8 2033.6 2011.6 2030.3 -2.9 1,936 34,517 +277 Hover/Click
Feb24 230523 2042.3 2052.7 2029.4 2047.8 -2.7 158 5,423 +105 Hover/Click
Apr24 230523 2055.0 2064.4 2046.9 2064.3 -2.5 139 1,664 -99 Hover/Click
Jun24 230523 2065.0 2081.0 2065.0 2080.2 -2.1 118 1,043 +37 Hover/Click
Aug24 230523 2084.8 2094.7 2079.1 2094.7 -2.0 0 100 +0 Hover/Click
Oct24 230523 2107.9 2107.9 2107.9 2107.9 -1.9 0 37 +0 Hover/Click
Dec24 230523 2113.5 2121.3 2107.5 2121.3 -1.6 0 665 +0 Hover/Click
Feb25 230523 2136.8 2136.8 2136.8 2136.8 -1.4       Hover/Click
Total Volume and Open Interest 217,770 480,505 -6,192  
Silver(CMX) Weekly Monthly
May23 230523 2350.0 2366.5 2315.0 2347.4 -24.1 27 179 -41 Hover/Click
Jul23 230523 2380.0 2381.0 2323.5 2362.4 -23.7 39,174 112,144 -247 Hover/Click
Sep23 230523 2400.5 2401.5 2345.0 2383.6 -23.9 1,102 14,921 +307 Hover/Click
Dec23 230523 2431.0 2433.5 2378.0 2414.8 -24.5 278 7,175 -50 Hover/Click
Mar24 230523 2446.5 2446.5 2416.5 2446.1 -24.4 10 1,623 -1 Hover/Click
May24 230523 2465.3 2465.3 2465.3 2465.3 -24.4 0 312 +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 40,874 137,678 -38  
Platinum(NYMEX) Weekly Monthly
Jul23 230523 1076.8 1079.4 1057.1 1057.6 -19.7 10,201 67,077 +157 Hover/Click
Oct23 230523 1078.7 1082.0 1062.5 1062.8 -19.0 296 5,918 +126 Hover/Click
Jan24 230523 1074.0 1075.0 1067.2 1067.2 -18.0 21 487 +0 Hover/Click
Apr24 230523 1070.8 1070.8 1070.8 1070.8 -17.7 3 49 +0 Hover/Click
Total Volume and Open Interest 10,521 73,539 +283  
Palladium(NYMEX) Weekly Monthly
Jun23 230523 1488.00 1493.00 1441.00 1446.70 -45.50 3,215 5,577 -1,205 Hover/Click
Sep23 230523 1494.50 1499.00 1445.00 1450.00 -48.20 2,141 6,135 +533 Hover/Click
Dec23 230523 1480.00 1480.00 1463.20 1463.20 -48.00 0 68 +0 Hover/Click
Total Volume and Open Interest 5,356 11,789 -672  
Copper(CMX) Weekly Monthly
May23 230523 367.00 367.00 361.30 364.15 -3.25 614 857 -71 Hover/Click
Jul23 230523 368.05 370.50 362.20 365.45 -3.05 55,953 128,579 +661 Hover/Click
Sep23 230523 369.30 371.90 363.80 367.00 -2.90 9,569 34,257 -25 Hover/Click
Dec23 230523 370.95 373.30 365.80 368.85 -2.75 4,361 27,839 +714 Hover/Click
Mar24 230523 372.05 373.80 367.20 370.20 -2.70 1,123 9,393 -369 Hover/Click
Total Volume and Open Interest 72,563 209,864 +1,190  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230523 33396 33479 33070 33132 -228 152,194 92,128 -3,077 Hover/Click
Sep23 230523 33653 33742 33350 33406 -228 270 1,650 +54 Hover/Click
Dec23 230523 33794 33901 33618 33618 -176 2 29 +1 Hover/Click
Mar24 230523 33698 33698 33698 33698 -221 0 1 +0 Hover/Click
Total Volume and Open Interest 152,466 93,808 -3,022  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230523 33387 33480 33070 33132 -228 99,841 29,684 -412 Hover/Click
Sep23 230523 33705 33772 33349 33406 -228 405 1,235 -54 Hover/Click
Dec23 230523 33786 33874 33618 33618 -176 8 83 +7 Hover/Click
Mar24 230523 33698 33698 33698 33698 -221 0 4 +0 Hover/Click
Total Volume and Open Interest 100,254 31,006 -459  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230523 4207.50 4222.75 4153.00 4158.75 -46.25 1,302,845 2,355,526 -4,058 Hover/Click
Sep23 230523 4250.00 4262.75 4193.50 4199.25 -46.25 5,517 33,811 +1,604 Hover/Click
Dec23 230523 4296.50 4302.25 4234.25 4238.75 -46.75 492 5,088 +210 Hover/Click
Mar24 230523 4277.25 4330.00 4277.25 4277.25 -46.75 478 757 +101 Hover/Click
Total Volume and Open Interest 1,309,726 2,397,941 -2,136  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230523 4207.25 4222.75 4153.00 4158.75 -46.25 809,436 329,653 -10,859 Hover/Click
Sep23 230523 4250.00 4262.75 4193.75 4199.25 -46.25 2,506 6,132 +179 Hover/Click
Dec23 230523 4291.00 4300.25 4234.50 4238.75 -46.75 56 536 +2 Hover/Click
Mar24 230523 4282.00 4282.00 4277.25 4277.25 -46.75 0 144 +0 Hover/Click
Total Volume and Open Interest 811,998 336,480 -10,678  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230523 13913.25 13979.25 13710.00 13728.75 -173.75 538,203 273,234 +2,747 Hover/Click
Sep23 230523 14080.00 14133.00 13871.75 13888.25 -173.50 929 4,818 -24 Hover/Click
Dec23 230523 14220.00 14270.00 14030.75 14047.00 -173.75 101 251 +14 Hover/Click
Total Volume and Open Interest 539,233 278,424 +2,737  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230523 13911.50 13977.25 13711.00 13728.75 -173.75 778,815 102,529 +638 Hover/Click
Sep23 230523 14078.00 14135.50 13871.25 13888.25 -173.50 2,459 5,597 -73 Hover/Click
Dec23 230523 14302.00 14302.00 14032.75 14047.00 -173.75 27 386 -3 Hover/Click
Total Volume and Open Interest 781,302 108,564 +563  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230523 2477.20 2487.50 2447.50 2449.90 -25.10 8,635 37,901 -61 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 8,635 37,901 -61  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 48,047 41,766 -13,290  
Jun23 230523 19.70 20.40 19.41 20.05 +0.38 62,921 211,830 -1,695  
Jul23 230523 21.43 21.93 21.20 21.65 +0.20 26,225 71,029 +1,386  
Aug23 230523 22.30 22.71 22.10 22.36 +0.01 8,404 41,325 +590  
Total Volume and Open Interest 111,455 388,977 +1,396  
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 -7.80 190,686 520,422 -3,134 Hover/Click
Sep23 230523 1825.70 1840.00 1809.00 1809.90 -7.60 176 3,792 -23 Hover/Click
Dec23 230523 1849.00 1851.10 1824.20 1824.20 -7.80 0 97 +0 Hover/Click
Total Volume and Open Interest 190,862 524,311 -3,157  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230523 1801.20 1823.60 1791.60 1793.10 -7.80 65,477 23,309 +785 Hover/Click
Sep23 230523 1820.00 1840.40 1809.10 1809.90 -7.60 366 568 +43 Hover/Click
Dec23 230523 1850.00 1850.00 1824.20 1824.20 -7.80 0 23 +0 Hover/Click
Total Volume and Open Interest 65,843 23,902 +828  
Nikkei 225(CME)
Jun23 230523 31195 31385 30585 30725 -515 6,441 15,790 +685  
Sep23 230523 31305 31375 30600 30730 -505 33 55 -8  
Total Volume and Open Interest 6,474 15,845 +677  
Nikkei 225(SGX) Weekly Monthly
Jun23 230523 31020 31360 30825 30875 -155 53,327 133,790 +3,693  
Sep23 230523 30965 31295 30770 30805 -170 596 991 +494  
Dec23 230523 30600 30600 30600 30600 -155 100 6,248 +100  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230523 31050 31360 30825 30850 -180 911,351 574,699 -48,678  
Sep23 230523 30980 31300 30760 30790 -180 62,826 40,783 +749  
Dec23 230523 30735 31065 30535 30560 -170 2,699 5,535 +127  
Total Volume and Open Interest 988,628 637,887 -47,453  
Nikkei 225(JPX)
Jun23 230523 31050 31360 30820 30850 -180 63,689 234,628 +2,130  
Sep23 230523 31000 31290 30770 30790 -180 1,766 18,747 +274  
Dec23 230523 30720 31010 30560 30560 -170 71 30,350 +28  
Total Volume and Open Interest 65,594 325,201 +2,964  
Nikkei 225(CME) Yen
Jun23 230523 31180 31355 30550 30680 -535 29,346 57,162 +335  
Sep23 230523 31190 31285 30510 30625 -525 30 91 +25  
Dec23 230523 30410 30410 30410 30410 -525        
Total Volume and Open Interest 29,376 57,253 +360  
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 44,614 239,851 +12,287  
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 5 12 +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 44,619 239,869 -24,646  
Hang Seng Index(HKFE) Weekly Monthly
May23 230523 19688 19820 19351 19436 -247 126,060 107,118 -4,054  
Jun23 230523 19650 19750 19296 19372 -258 4,618 18,445 +1,862  
Jul23 230523 19530 19530 19277 19277 -254 0 3 +0  
Total Volume and Open Interest 131,056 136,993 -2,185  
DAX(EUREX) Weekly Monthly
Jun23 230523 16291.0 16298.0 16095.0 16188.0 -77.0 41,402 80,783 -4,208  
Sep23 230523 16380.0 16380.0 16267.0 16323.0 -78.0 17 550 -21  
Dec23 230523 16468.0 16468.0 16468.0 16468.0 -83.0 0 26 +0  
Total Volume and Open Interest 41,419 81,359 -4,229  
Mini-DAX(EUREX)
Jun23 230523 16285.0 16298.0 16096.0 16188.0 -77.0 31,119 14,645 -1,287  
Sep23 230523 16431.0 16431.0 16253.0 16323.0 -78.0 26 162 -6  
Dec23 230523 16468.0 16468.0 16468.0 16468.0 -83.0 0 8 +0  
Total Volume and Open Interest 31,145 14,815 -1,293  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230523 4396 4402 4322 4348 -42 565,195 3,493,842 -70,183  
Sep23 230523 4422 4426 4350 4374 -43 396 69,544 +172  
Dec23 230523 4401 4401 4401 4401 -42 0 60,143 -1  
Total Volume and Open Interest 565,591 3,626,135 -70,012  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230523 11538 11565 11444 11492 -64 20,666 128,993 -3,578  
Sep23 230523 11587 11587 11535 11535 -64 113 1,380 +99  
Dec23 230523 11570 11570 11570 11570 -64 0 705 +0  
Total Volume and Open Interest 20,779 131,078 -3,479  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230523 7795.00 7809.00 7732.50 7767.00 -16.00 73,078 599,189 +74  
Sep23 230523 7809.00 7814.00 7778.50 7778.50 -16.00 9 3,169 +8  
Dec23 230523 7832.00 7832.00 7832.00 7832.00 -16.00 0 93 +0  
Total Volume and Open Interest 73,087 602,451 +82  
SPI 200(SFE) Weekly Monthly
Jun23 230523 7282.0 7307.0 7271.0 7276.0 -7.0 37,107 242,930 +2,170  
Sep23 230523 7234.0 7234.0 7234.0 7234.0 -6.0 0 18 +0  
Dec23 230523 7215.0 7215.0 7215.0 7215.0 -6.0 0 450 +0  
Total Volume and Open Interest 37,107 243,398 +2,170  
FTSE MIB(ISE)
Jun23 230523 27280.00 27395.00 27000.00 27231.00 -143.00 17,784 105,948 +322  
Sep23 230523 27260.00 27400.00 27215.00 27313.00 -143.00 22 717 +14  
Dec23 230523 27350.00 27350.00 27350.00 27350.00 -143.00 0 4 +0  
Total Volume and Open Interest 17,806 106,669 +336  
KOSPI 200(KFE)
Jun23 230523 338.20 338.95 336.80 338.00 +1.00 219,688 330,820 +5,784  
Sep23 230523 339.15 340.55 338.50 339.50 +0.85 1,946 31,731 +542  
Dec23 230523 339.85 342.00 339.85 339.90 +0.70 43 24,638 -387  
Total Volume and Open Interest 221,686 416,862 +5,940  
GSCI(CME) Weekly Monthly
Jun23 230523 544.95 549.05 543.75 544.95 +0.45 7 537 -2  
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 7 537 -2  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!