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 Wed May 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230524 1322.50 1337.75 1316.00 1324.50 +2.00 143,213 273,247 +3,007 Hover/Click
Aug23 230524 1257.25 1271.50 1250.75 1258.75 unch 18,825 37,685 +2,146 Hover/Click
Sep23 230524 1197.00 1207.50 1189.00 1195.50 -2.75 11,671 31,539 -1,100 Hover/Click
Nov23 230524 1187.25 1195.50 1178.50 1185.00 -2.75 63,463 207,521 +98 Hover/Click
Jan24 230524 1197.00 1204.75 1188.25 1194.75 -2.75 6,892 32,527 -416 Hover/Click
Mar24 230524 1198.75 1206.75 1190.75 1197.50 -2.75 6,023 34,451 +637 Hover/Click
May24 230524 1202.25 1211.00 1195.50 1202.00 -3.00 3,870 15,005 +47 Hover/Click
Jul24 230524 1208.75 1215.50 1200.50 1206.25 -2.50 1,244 8,054 +24 Hover/Click
Aug24 230524 1197.00 1200.00 1197.00 1197.00 -2.50 16 329 +6 Hover/Click
Sep24 230524 1172.25 1172.25 1172.25 1172.25 -3.00 21 534 +14 Hover/Click
Nov24 230524 1162.75 1170.25 1156.00 1159.50 -4.25 437 7,506 +50 Hover/Click
Jan25 230524 1161.00 1161.00 1161.00 1161.00 -4.25 1 64 +1 Hover/Click
Mar25 230524 1155.50 1155.50 1155.50 1155.50 -4.50 0 4 +0 Hover/Click
May25 230524 1146.25 1146.25 1146.25 1146.25 -4.50 14 836 +14 Hover/Click
Total Volume and Open Interest 255,719 649,632 +4,521  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230524 406.40 410.60 400.70 402.20 -4.20 62,799 178,199 -3,058 Hover/Click
Aug23 230524 401.60 405.40 397.50 398.70 -2.80 15,264 50,950 +366 Hover/Click
Sep23 230524 392.40 395.70 388.80 390.40 -1.90 10,617 49,017 -720 Hover/Click
Oct23 230524 382.50 384.80 379.50 381.30 -1.20 5,155 26,484 -61 Hover/Click
Dec23 230524 380.00 381.70 376.70 378.90 -0.90 24,749 111,790 +1,768 Hover/Click
Jan24 230524 377.90 379.30 374.70 376.80 -1.10 3,774 29,832 -458 Hover/Click
Mar24 230524 372.30 373.50 368.90 371.00 -1.40 2,201 15,649 +283 Hover/Click
May24 230524 369.30 369.80 365.00 367.00 -1.60 594 6,772 -53 Hover/Click
Jul24 230524 365.50 368.90 364.40 366.20 -1.60 392 3,762 +2 Hover/Click
Aug24 230524 363.50 366.90 363.00 363.90 -2.10 177 767 +43 Hover/Click
Total Volume and Open Interest 125,860 476,215 -1,857  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230524 47.76 48.89 47.51 48.00 +0.24 64,378 183,049 -2,009 Hover/Click
Aug23 230524 47.86 48.91 47.60 48.08 +0.21 18,620 71,048 +892 Hover/Click
Sep23 230524 47.77 48.73 47.53 47.99 +0.22 10,348 46,716 -31 Hover/Click
Oct23 230524 47.63 48.47 47.37 47.82 +0.21 5,513 28,019 +384 Hover/Click
Dec23 230524 47.56 48.34 47.26 47.77 +0.22 21,590 135,097 +1,334 Hover/Click
Jan24 230524 47.74 48.24 47.21 47.70 +0.21 3,854 21,459 +452 Hover/Click
Mar24 230524 47.63 48.16 47.15 47.62 +0.20 2,335 19,915 +636 Hover/Click
May24 230524 47.23 48.02 47.02 47.49 +0.19 1,692 11,484 +341 Hover/Click
Jul24 230524 47.67 47.88 47.10 47.37 +0.20 1,719 14,443 +623 Hover/Click
Aug24 230524 47.47 47.58 46.91 47.16 +0.20 69 1,710 +12 Hover/Click
Total Volume and Open Interest 130,348 539,227 +2,688  
Canola(WCE) Weekly Monthly
Jul23 230524 702.0 706.4 691.2 698.1 -3.5 0 118,031 -332 Hover/Click
Nov23 230524 666.0 668.3 652.8 660.6 -4.4 0 119,462 +1,612 Hover/Click
Jan24 230524 667.8 670.1 656.1 664.0 -4.9 0 15,639 +716 Hover/Click
Mar24 230524 672.4 673.5 662.1 668.8 -4.8 0 5,903 +24 Hover/Click
May24 230524 673.8 678.0 666.7 673.3 -4.6 0 1,892 +144 Hover/Click
Total Volume and Open Interest 0 261,949 +2,428  
Corn(CBOT) Weekly Monthly
Jul23 230524 577.00 589.75 574.00 587.25 +9.75 148,542 501,555 +411 Hover/Click
Sep23 230524 511.75 521.25 509.25 515.25 +3.25 63,151 270,175 +3,556 Hover/Click
Dec23 230524 517.25 527.25 515.50 520.00 +3.25 75,167 383,211 +2,989 Hover/Click
Mar24 230524 526.25 536.25 525.00 529.50 +3.25 7,739 60,158 +702 Hover/Click
May24 230524 532.25 541.75 530.75 535.00 +3.00 2,099 19,241 -59 Hover/Click
Jul24 230524 535.50 543.75 532.75 536.75 +2.75 2,113 29,195 +266 Hover/Click
Sep24 230524 509.50 515.00 506.75 508.25 -1.00 280 5,796 +83 Hover/Click
Dec24 230524 506.25 510.75 501.50 505.25 +0.75 2,043 23,377 -340 Hover/Click
Mar25 230524 513.75 518.00 512.25 513.75 +0.75 1 600 +1 Hover/Click
May25 230524 516.75 516.75 516.75 516.75 +0.75 0 42 +0 Hover/Click
Total Volume and Open Interest 301,242 1,295,144 +7,507  
Wheat(CBOT) Weekly Monthly
Jul23 230524 621.00 624.50 602.25 606.25 -16.00 60,942 212,803 -394 Hover/Click
Sep23 230524 634.75 636.75 615.50 619.00 -15.50 23,664 71,146 +2,562 Hover/Click
Dec23 230524 651.50 653.50 633.50 637.25 -14.25 16,366 62,095 -978 Hover/Click
Mar24 230524 666.00 667.00 647.50 651.00 -14.00 4,378 18,470 +635 Hover/Click
May24 230524 670.25 673.50 654.50 657.50 -14.25 1,538 4,483 +253 Hover/Click
Jul24 230524 674.00 675.75 657.25 660.25 -13.50 702 5,545 +212 Hover/Click
Total Volume and Open Interest 107,666 377,522 +2,289  
Wheat(KCBT) Weekly Monthly
Jul23 230524 841.00 844.75 807.75 812.25 -29.25 28,404 86,010 -507 Hover/Click
Sep23 230524 832.75 836.50 802.50 807.75 -26.00 15,449 41,813 -239 Hover/Click
Dec23 230524 826.50 829.75 798.00 803.50 -23.50 11,680 34,215 +1,106 Hover/Click
Mar24 230524 818.00 820.25 791.25 797.00 -20.25 3,581 14,191 +705 Hover/Click
May24 230524 806.50 808.25 780.75 786.50 -18.50 1,092 3,801 -176 Hover/Click
Jul24 230524 769.75 769.75 745.75 753.25 -12.75 210 2,170 +44 Hover/Click
Sep24 230524 761.75 761.75 739.25 745.75 -13.00 8 387 +0 Hover/Click
Total Volume and Open Interest 60,426 182,939 +934  
Wheat(MGE) Weekly Monthly
Jul23 230524 820.75 824.00 797.00 799.00 -21.75 3,912 27,103 +269 Hover/Click
Sep23 230524 825.00 826.50 800.50 801.50 -22.75 3,002 22,660 -313 Hover/Click
Dec23 230524 827.50 829.25 807.00 807.75 -21.00 451 10,506 +16 Hover/Click
Mar24 230524 826.25 827.50 812.00 813.00 -18.50 60 1,891 +17 Hover/Click
May24 230524 811.25 811.25 811.25 811.25 -17.50 5 99 +0 Hover/Click
Jul24 230524 797.50 797.50 797.50 797.50 -15.25 2 30 -1 Hover/Click
Total Volume and Open Interest 7,432 62,381 -12  
Oats(CBOT) Weekly Monthly
Jul23 230524 322.00 331.00 322.00 329.75 +8.25 617 2,921 +6 Hover/Click
Sep23 230524 330.75 335.00 330.75 334.00 +5.75 78 403 +14 Hover/Click
Dec23 230524 342.00 346.75 341.75 344.75 +5.00 164 1,124 +75 Hover/Click
Mar24 230524 355.25 355.75 355.25 355.75 +5.50 0 144 +0 Hover/Click
Total Volume and Open Interest 859 4,603 +95  
Rough Rice(CBOT) Weekly Monthly
Jul23 230524 16.69 16.81 16.60 16.61 -0.08 805 2,936 -142 Hover/Click
Sep23 230524 14.75 14.86 14.70 14.77 -0.08 121 4,354 +53 Hover/Click
Nov23 230524 14.96 14.96 14.96 14.96 -0.09 4 572 +0 Hover/Click
Jan24 230524 15.12 15.12 15.12 15.12 -0.09 0 43 +0 Hover/Click
Total Volume and Open Interest 930 7,906 -89  
Live Cattle(CME) Weekly Monthly
Jun23 230524 164.285 166.500 163.650 166.100 +1.815 8,097 49,887 -1,822 Hover/Click
Aug23 230524 162.580 164.550 161.830 164.130 +1.550 21,144 150,963 +1,081 Hover/Click
Oct23 230524 167.185 168.750 166.535 168.380 +1.195 9,125 60,980 +916 Hover/Click
Dec23 230524 171.500 172.550 170.880 172.350 +0.850 5,559 35,418 +5 Hover/Click
Feb24 230524 175.800 176.685 175.300 176.500 +0.600 3,578 19,025 +483 Hover/Click
Apr24 230524 178.800 179.735 178.350 179.685 +0.735 738 11,096 +127 Hover/Click
Total Volume and Open Interest 48,524 332,095 +912  
Feeder Cattle(CME) Weekly Monthly
May23 230524 208.200 209.050 207.830 208.985 +1.185 966 3,471 -60 Hover/Click
Aug23 230524 233.400 234.850 231.500 234.535 +1.050 5,872 34,307 +61 Hover/Click
Sep23 230524 236.485 237.935 234.800 237.630 +0.880 2,735 10,126 +152 Hover/Click
Oct23 230524 238.400 239.935 236.880 239.580 +0.895 1,912 7,609 +148 Hover/Click
Nov23 230524 238.750 240.435 237.380 240.050 +1.050 1,158 5,341 -5 Hover/Click
Jan24 230524 236.285 238.785 235.535 238.550 +1.670 615 3,670 +197 Hover/Click
Mar24 230524 235.750 239.330 235.750 239.235 +1.735 102 668 +13 Hover/Click
Total Volume and Open Interest 13,395 65,443 +519  
Lean Hogs(CME) Weekly Monthly
Jun23 230524 80.680 81.480 79.400 79.800 -0.880 15,224 32,043 -7,575 Hover/Click
Jul23 230524 80.780 82.030 80.400 80.830 -0.150 19,720 72,746 +3,007 Hover/Click
Aug23 230524 80.380 81.030 79.750 80.400 -0.030 12,375 50,911 +2,416 Hover/Click
Oct23 230524 73.130 73.500 72.830 73.400 +0.470 5,199 33,569 -367 Hover/Click
Dec23 230524 70.430 70.930 70.330 70.850 +0.620 4,016 24,966 +684 Hover/Click
Feb24 230524 75.500 75.980 75.400 75.950 +0.650 1,447 11,382 +290 Hover/Click
Apr24 230524 80.630 80.930 80.430 80.850 +0.370 464 3,832 +58 Hover/Click
May24 230524 86.050 86.050 86.050 86.050 +0.350 0 5 +0  
Total Volume and Open Interest 58,584 230,103 -1,432  
Class III Milk(CME) Weekly Monthly
May23 230524 16.20 16.23 16.16 16.20 -0.01 135 4,471 -115 Hover/Click
Jun23 230524 16.55 16.95 16.35 16.37 -0.18 580 6,641 +14 Hover/Click
Jul23 230524 17.00 17.44 16.80 16.82 -0.12 428 4,948 +155 Hover/Click
Aug23 230524 17.80 18.13 17.62 17.63 -0.09 189 2,546 +90 Hover/Click
Sep23 230524 18.54 18.85 18.38 18.48 -0.05 45 2,054 +2 Hover/Click
Oct23 230524 19.01 19.06 18.87 18.96 unch 6 1,609 +2 Hover/Click
Nov23 230524 19.07 19.15 19.05 19.05 -0.01 0 1,376 +0 Hover/Click
Dec23 230524 18.70 18.70 18.65 18.70 +0.06 0 1,156 +0 Hover/Click
Jan24 230524 18.20 18.20 18.20 18.20 +0.05 1 384 +1 Hover/Click
Feb24 230524 18.05 18.05 18.05 18.05 unch 0 338 +0 Hover/Click
Mar24 230524 18.03 18.03 18.03 18.03 unch 0 387 +0 Hover/Click
Apr24 230524 18.09 18.09 18.09 18.09 unch 0 181 +0 Hover/Click
May24 230524 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 230524 3010 3034 2985 3010 -6 24,531 126,119 -2,967 Hover/Click
Sep23 230524 3021 3041 2997 3020 -9 11,984 77,769 -471 Hover/Click
Dec23 230524 3001 3029 2986 3009 -8 6,403 75,550 -82 Hover/Click
Mar24 230524 2962 2984 2942 2966 -7 3,892 39,150 +40 Hover/Click
May24 230524 2927 2955 2922 2938 -7 467 6,888 -132 Hover/Click
Jul24 230524 2905 2930 2905 2916 -4 374 5,357 +24 Hover/Click
Sep24 230524 2894 2894 2894 2894 -3 79 3,625 +1 Hover/Click
Total Volume and Open Interest 47,757 335,479 -3,585  
Coffee "C"(ICE) Weekly Monthly
Jul23 230524 188.05 189.40 186.60 188.00 +0.55 22,894 75,477 -524 Hover/Click
Sep23 230524 185.55 187.05 184.40 185.75 +0.55 10,120 52,966 +1,248 Hover/Click
Dec23 230524 183.35 185.15 182.55 183.90 +0.60 5,272 35,312 +498 Hover/Click
Mar24 230524 183.60 184.95 182.35 183.70 +0.55 1,507 17,016 +111 Hover/Click
May24 230524 184.40 185.20 183.55 184.10 +0.60 325 7,251 -1 Hover/Click
Jul24 230524 184.75 185.15 184.00 184.60 +0.65 127 3,565 -4 Hover/Click
Total Volume and Open Interest 40,781 198,751 +1,309  
Orange Juice(ICE) Weekly Monthly
Jul23 230524 285.75 295.90 278.95 293.90 +7.10 622 6,897 -34 Hover/Click
Sep23 230524 272.20 277.00 267.20 276.30 +3.55 110 927 +34 Hover/Click
Nov23 230524 264.70 268.45 264.70 268.45 +2.40 37 526 +9 Hover/Click
Jan24 230524 260.70 260.70 260.70 260.70 +2.40 1 35 +1 Hover/Click
Mar24 230524 249.35 249.35 249.35 249.35 +2.40 1 2 +0 Hover/Click
May24 230524 234.40 234.40 234.40 234.40 +2.40 4 7 +4 Hover/Click
Total Volume and Open Interest 775 8,394 +14  
Sugar #11(ICE) Weekly Monthly
Jul23 230524 25.77 25.93 25.46 25.49 -0.32 46,968 387,090 +997 Hover/Click
Oct23 230524 25.46 25.59 25.18 25.21 -0.28 27,525 253,168 +1,122 Hover/Click
Mar24 230524 24.94 25.10 24.73 24.80 -0.21 9,875 152,498 +1,909 Hover/Click
May24 230524 23.33 23.46 23.12 23.21 -0.15 2,667 54,887 +77 Hover/Click
Jul24 230524 22.44 22.56 22.23 22.36 -0.10 1,691 54,692 +682 Hover/Click
Oct24 230524 21.70 21.84 21.53 21.71 -0.01 419 35,166 +30 Hover/Click
Mar25 230524 21.37 21.47 21.20 21.37 +0.02 166 22,361 +30 Hover/Click
May25 230524 20.13 20.28 20.06 20.21 +0.02 82 6,079 -40 Hover/Click
Total Volume and Open Interest 89,540 977,684 +4,852  
London Cocoa(LCE) Weekly Monthly
Jul23 230524 2357 2368 2347 2355 -3 9,726 83,401 -1,500 Hover/Click
Sep23 230524 2321 2331 2315 2325 +3 6,330 59,864 +882 Hover/Click
Dec23 230524 2260 2277 2257 2271 +7 4,738 58,388 -737 Hover/Click
Mar24 230524 2192 2212 2189 2206 +10 3,374 74,849 +334 Hover/Click
May24 230524 2155 2183 2155 2176 +13 934 17,772 +417 Hover/Click
Jul24 230524 2152 2161 2150 2157 +16 280 8,679 -40 Hover/Click
Sep24 230524 2131 2140 2131 2137 +17 172 4,846 -47 Hover/Click
Total Volume and Open Interest 25,816 312,180 -618  
London Sugar(LCE) Weekly Monthly
Aug23 230524 712.00 717.30 705.50 708.00 -5.40 2,794 38,268 +414 Hover/Click
Oct23 230524 700.10 704.20 694.30 697.10 -3.60 1,069 20,095 +90 Hover/Click
Dec23 230524 684.60 690.00 681.10 684.30 -2.70 423 12,428 +62 Hover/Click
Mar24 230524 668.50 675.70 668.50 670.30 -3.80 89 7,366 +35 Hover/Click
May24 230524 650.50 656.40 650.50 652.10 -3.50 22 4,222 +4 Hover/Click
Total Volume and Open Interest 4,399 86,119 +607  
Cotton(ICE) Weekly Monthly
Jul23 230524 84.35 84.40 81.40 81.72 -2.63 20,543 82,360 -309 Hover/Click
Oct23 230524 82.46 82.46 80.64 80.64 -2.73 1 18 +0 Hover/Click
Dec23 230524 82.44 82.56 80.02 80.28 -2.16 12,401 80,940 +2,146 Hover/Click
Mar24 230524 82.29 82.37 80.00 80.27 -2.04 3,656 12,750 +568 Hover/Click
May24 230524 81.72 81.73 79.92 80.28 -1.82 745 4,834 -43 Hover/Click
Jul24 230524 81.41 81.41 79.77 80.24 -1.54 190 2,861 +18 Hover/Click
Total Volume and Open Interest 37,667 191,548 +2,373  
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 230524 73.77 74.73 73.13 74.34 +1.43 263,977 390,883 +11,913 Hover/Click
Aug23 230524 73.68 74.65 73.09 74.29 +1.44 60,585 210,302 +4,460 Hover/Click
Sep23 230524 73.39 74.32 72.82 74.01 +1.43 47,059 175,473 +5,219 Hover/Click
Oct23 230524 72.98 73.85 72.42 73.61 +1.42 21,570 177,304 +1,157 Hover/Click
Nov23 230524 72.56 73.32 72.06 73.16 +1.40 11,715 62,526 +285 Hover/Click
Dec23 230524 72.09 72.89 71.55 72.71 +1.37 37,068 222,956 -682 Hover/Click
Jan24 230524 71.57 72.40 71.20 72.26 +1.33 4,326 36,923 +370 Hover/Click
Feb24 230524 71.14 71.90 70.96 71.84 +1.32 1,942 25,830 +289 Hover/Click
Mar24 230524 71.00 71.52 70.51 71.47 +1.30 5,514 38,023 +3 Hover/Click
Apr24 230524 70.49 71.11 70.24 71.10 +1.27 511 23,772 +110 Hover/Click
May24 230524 69.91 70.84 69.91 70.77 +1.25 474 17,846 +78 Hover/Click
Jun24 230524 69.74 70.57 69.45 70.47 +1.22 14,688 107,366 +453 Hover/Click
Jul24 230524 70.14 70.14 70.14 70.14 +1.21 393 14,609 +38 Hover/Click
Aug24 230524 69.81 69.81 69.81 69.81 +1.20 112 11,514 +7 Hover/Click
Sep24 230524 69.51 69.51 69.04 69.50 +1.18 750 33,707 -99 Hover/Click
Oct24 230524 69.22 69.22 69.22 69.22 +1.17 138 11,379 -4 Hover/Click
Total Volume and Open Interest 489,140 1,831,177 +3,585  
e-miNY Crude Oil(NYM)
Jul23 230524 73.700 74.725 73.125 74.350 +1.450 11,995 1,513 +140  
Aug23 230524 73.575 74.625 73.100 74.300 +1.450 886 1,030 -1  
Sep23 230524 73.500 74.275 72.825 74.000 +1.425 82 84 -2  
Oct23 230524 73.200 73.825 72.900 73.600 +1.400 23 21 +3  
Nov23 230524 72.525 73.325 72.200 73.150 +1.400 7 19 +2  
Dec23 230524 72.100 72.850 71.575 72.700 +1.350 18 429 -2  
Jan24 230524 72.250 72.250 72.250 72.250 +1.325 1 16 +1  
Feb24 230524 71.175 71.850 71.100 71.850 +1.325 0 15 +0  
Mar24 230524 71.475 71.475 71.475 71.475 +1.300 2 8 -1  
Apr24 230524 71.100 71.100 71.100 71.100 +1.275 0 1 +0  
Total Volume and Open Interest 13,016 3,233 +140  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230524 237.74 242.00 237.45 241.37 +5.20 20,449 36,760 -2,294 Hover/Click
Jul23 230524 236.96 240.86 236.43 240.19 +4.94 38,378 77,531 +2,083 Hover/Click
Aug23 230524 237.43 240.97 236.62 240.24 +4.77 13,679 26,197 +837 Hover/Click
Sep23 230524 238.08 241.52 237.41 240.97 +4.73 7,915 31,515 -185 Hover/Click
Oct23 230524 238.50 241.96 237.88 241.38 +4.58 3,873 24,871 +858 Hover/Click
Nov23 230524 238.52 241.90 237.93 241.34 +4.44 2,274 17,523 +219 Hover/Click
Dec23 230524 238.57 241.52 237.45 240.94 +4.34 7,108 37,148 +329 Hover/Click
Jan24 230524 239.39 241.29 237.58 240.90 +4.31 1,213 10,785 +81 Hover/Click
Feb24 230524 239.58 240.82 237.05 240.34 +4.17 756 4,588 +9 Hover/Click
Mar24 230524 237.75 239.55 236.24 239.11 +4.00 822 7,170 -43 Hover/Click
Apr24 230524 236.02 237.20 234.90 237.20 +3.90 804 3,599 +108 Hover/Click
May24 230524 234.10 236.14 234.10 236.14 +3.83 441 2,127 -26 Hover/Click
Jun24 230524 232.65 235.63 232.37 235.32 +3.77 1,768 11,816 -53 Hover/Click
Jul24 230524 233.10 234.80 233.10 234.80 +3.66 147 1,036 +4 Hover/Click
Total Volume and Open Interest 100,228 307,146 +2,051  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230524 270.91 272.71 266.08 272.12 +5.90 45,451 43,352 -7,261 Hover/Click
Jul23 230524 259.94 262.39 256.69 262.00 +6.00 82,442 97,132 +3,651 Hover/Click
Aug23 230524 251.55 254.78 249.64 254.52 +5.46 34,769 36,439 +3,761 Hover/Click
Sep23 230524 244.77 247.36 242.64 247.12 +4.97 18,044 35,415 -591 Hover/Click
Oct23 230524 224.48 227.31 222.92 227.11 +4.66 7,870 29,228 +666 Hover/Click
Nov23 230524 217.71 220.55 216.49 220.37 +4.41 3,971 16,446 -231 Hover/Click
Dec23 230524 213.21 216.17 212.25 216.04 +4.25 5,182 25,128 +648 Hover/Click
Jan24 230524 212.54 214.53 210.89 214.43 +4.13 1,331 14,105 +267 Hover/Click
Feb24 230524 213.17 214.18 211.30 214.18 +4.01 701 2,788 +201 Hover/Click
Mar24 230524 213.93 214.91 212.08 214.91 +3.91 214 2,697 +94 Hover/Click
Total Volume and Open Interest 200,669 309,654 +1,323  
e-miNY RBOB Gasoline(NYM)
Jun23 230524 272.12 272.12 272.12 272.12 +5.90 1 2 +0  
Jul23 230524 262.00 262.00 262.00 262.00 +6.00 0 2 +0  
Aug23 230524 254.52 254.52 254.52 254.52 +5.46        
Sep23 230524 247.12 247.12 247.12 247.12 +4.97        
Total Volume and Open Interest 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230524 2.347 2.415 2.317 2.398 +0.077 114,478 34,411 -15,808 Hover/Click
Jul23 230524 2.514 2.575 2.495 2.566 +0.077 137,176 361,794 +262 Hover/Click
Aug23 230524 2.582 2.650 2.571 2.643 +0.078 34,513 95,344 -59 Hover/Click
Sep23 230524 2.579 2.641 2.561 2.633 +0.078 33,955 170,785 +1,875 Hover/Click
Oct23 230524 2.667 2.734 2.654 2.724 +0.073 34,982 117,007 +2,143 Hover/Click
Nov23 230524 3.091 3.168 3.081 3.157 +0.073 12,817 61,587 -1,376 Hover/Click
Dec23 230524 3.545 3.629 3.536 3.620 +0.078 7,080 43,096 +535 Hover/Click
Jan24 230524 3.804 3.879 3.798 3.870 +0.072 15,064 75,224 -1,680 Hover/Click
Feb24 230524 3.725 3.796 3.714 3.785 +0.069 5,768 30,001 -436 Hover/Click
Mar24 230524 3.422 3.495 3.409 3.481 +0.071 8,882 51,764 +306 Hover/Click
Apr24 230524 3.108 3.174 3.096 3.165 +0.067 7,035 51,766 +1,045 Hover/Click
May24 230524 3.095 3.157 3.085 3.150 +0.062 2,651 22,135 +259 Hover/Click
Jun24 230524 3.218 3.273 3.217 3.271 +0.060 1,841 10,885 +578 Hover/Click
Jul24 230524 3.331 3.383 3.330 3.381 +0.058 1,128 8,948 +212 Hover/Click
Aug24 230524 3.374 3.429 3.373 3.424 +0.058 1,047 10,227 +199 Hover/Click
Sep24 230524 3.347 3.396 3.343 3.395 +0.060 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 230524 77.70 78.66 77.03 78.36 +1.52 241,964 299,492 -38,517 Hover/Click
Aug23 230524 77.59 78.50 76.94 78.23 +1.49 198,791 443,276 +16,749 Hover/Click
Sep23 230524 77.28 78.15 76.66 77.93 +1.47 112,581 309,947 +7,253 Hover/Click
Oct23 230524 76.93 77.69 76.27 77.52 +1.44 52,130 144,154 +1,782 Hover/Click
Nov23 230524 76.53 77.26 75.89 77.12 +1.42 34,969 114,442 -2,685 Hover/Click
Dec23 230524 76.09 76.85 75.51 76.73 +1.40 83,552 276,800 -496 Hover/Click
Jan24 230524 75.73 76.43 75.15 76.34 +1.38 14,156 59,694 +3,130 Hover/Click
Feb24 230524 75.23 76.04 74.80 75.97 +1.35 5,236 65,119 +1,233 Hover/Click
Mar24 230524 75.04 75.70 74.49 75.65 +1.32 8,783 57,882 +1,042 Hover/Click
Apr24 230524 74.59 75.38 74.27 75.33 +1.30 1,165 21,132 +186 Hover/Click
May24 230524 74.26 75.06 74.09 75.04 +1.28 1,201 19,538 +115 Hover/Click
Jun24 230524 74.14 74.84 73.69 74.78 +1.25 13,651 84,447 -79 Hover/Click
Jul24 230524 74.50 74.50 74.50 74.50 +1.23 458 16,835 +151 Hover/Click
Aug24 230524 74.18 74.22 73.67 74.22 +1.21 195 12,257 -35 Hover/Click
Total Volume and Open Interest 794,262 2,257,645 -10,770  
Gas Oil(ICE) Weekly Monthly
Jun23 230524 690.00 702.00 688.00 698.00 +9.00 58,977 122,355 -1,525 Hover/Click
Jul23 230524 686.75 697.75 684.50 693.75 +8.50 51,413 107,271 -1,344 Hover/Click
Aug23 230524 687.00 697.25 684.50 693.50 +8.50 18,535 61,226 +1,823 Hover/Click
Sep23 230524 689.00 699.50 687.00 695.75 +8.25 14,311 50,371 +723 Hover/Click
Oct23 230524 692.00 701.50 689.50 698.00 +8.00 9,607 50,751 +250 Hover/Click
Nov23 230524 689.75 699.00 687.25 695.75 +7.75 5,709 33,250 +620 Hover/Click
Dec23 230524 685.75 694.50 683.00 691.25 +7.25 18,223 90,470 -1,256 Hover/Click
Jan24 230524 685.25 693.25 682.00 690.25 +7.25 1,049 18,909 +23 Hover/Click
Feb24 230524 684.25 691.00 681.50 688.75 +6.75 653 11,874 +17 Hover/Click
Mar24 230524 682.50 689.00 679.00 686.75 +6.75 1,540 20,915 +116 Hover/Click
Total Volume and Open Interest 183,859 648,118 -868  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230524 73.85 74.73 73.16 74.34 +1.43 26,817 93,756 +428 Hover/Click
Aug23 230524 73.80 74.64 73.12 74.29 +1.44 28,819 59,771 +680 Hover/Click
Sep23 230524 73.42 74.31 72.88 74.01 +1.43 22,945 59,429 +1,082 Hover/Click
Oct23 230524 72.92 73.85 72.48 73.61 +1.42 16,485 26,433 +352 Hover/Click
Nov23 230524 72.45 73.23 72.10 73.16 +1.40 8,742 11,615 +320 Hover/Click
Dec23 230524 72.12 72.85 71.57 72.71 +1.37 8,139 79,743 +943 Hover/Click
Jan24 230524 72.23 72.26 71.62 72.26 +1.33 638 9,754 +405 Hover/Click
Feb24 230524 71.40 71.84 71.27 71.84 +1.32 393 6,840 +351 Hover/Click
Mar24 230524 71.01 71.47 70.90 71.47 +1.30 1,641 9,590 +782 Hover/Click
Apr24 230524 70.65 71.10 70.65 71.10 +1.27 397 3,667 +15 Hover/Click
May24 230524 70.30 70.77 70.30 70.77 +1.25 364 2,109 +11 Hover/Click
Jun24 230524 70.33 70.47 69.96 70.47 +1.22 2,697 27,624 +243 Hover/Click
Jul24 230524 70.14 70.14 70.14 70.14 +1.21 210 2,565 +7 Hover/Click
Aug24 230524 69.81 69.81 69.81 69.81 +1.20 242 1,554 -23 Hover/Click
Sep24 230524 69.50 69.50 69.50 69.50 +1.18 384 5,149 +75 Hover/Click
Oct24 230524 69.22 69.22 69.22 69.22 +1.17 200 1,852 +200 Hover/Click
Total Volume and Open Interest 122,298 472,799 +6,470  
US Dollar Index(ICE) Weekly Monthly
Jun23 230524 103.445 103.830 103.260 103.800 +0.415 9,759 28,387 -581 Hover/Click
Sep23 230524 103.075 103.430 102.900 103.405 +0.395 163 1,558 +90 Hover/Click
Dec23 230524 103.410 103.410 103.015 103.155 +0.410 5 25 +0 Hover/Click
Total Volume and Open Interest 9,927 29,970 -491  
Australian Dollar(CME) Weekly Monthly
Jun23 230524 66.17 66.21 65.36 65.42 -0.76 47,724 176,686 +1,772 Hover/Click
Sep23 230524 66.40 66.43 65.59 65.64 -0.76 80 1,135 +24 Hover/Click
Dec23 230524 66.50 66.50 65.80 65.84 -0.74 0 100 +0 Hover/Click
Total Volume and Open Interest 47,831 178,286 +1,786  
British Pound(CME) Weekly Monthly
Jun23 230524 124.26 124.78 123.64 123.67 -0.58 66,147 226,639 +104 Hover/Click
Sep23 230524 124.52 124.90 123.80 123.82 -0.61 256 4,290 +69 Hover/Click
Dec23 230524 123.80 124.86 123.80 123.80 -0.70 0 8,799 +0 Hover/Click
Total Volume and Open Interest 66,590 240,321 +189  
Canadian Dollar(CME) Weekly Monthly
Jun23 230524 74.11 74.14 73.54 73.58 -0.53 31,554 152,961 -1,200 Hover/Click
Sep23 230524 74.26 74.28 73.70 73.73 -0.53 228 3,663 +85 Hover/Click
Dec23 230524 74.13 74.13 73.82 73.84 -0.51 2 1,355 +1 Hover/Click
Mar24 230524 74.01 74.03 73.89 73.89 -0.53 0 125 +0 Hover/Click
Total Volume and Open Interest 31,784 158,368 -1,114  
Japanese Yen(CME) Weekly Monthly
Jun23 230524 72.48 72.63 71.90 72.15 -0.35 160,566 213,476 +2,357 Hover/Click
Sep23 230524 73.49 73.66 73.02 73.19 -0.34 3,091 3,903 +391 Hover/Click
Dec23 230524 74.66 74.66 74.12 74.23 -0.34 0 210 +0 Hover/Click
Total Volume and Open Interest 163,816 220,224 +2,777  
Swiss Franc(CME) Weekly Monthly
Jun23 230524 111.26 111.36 110.61 110.78 -0.51 14,689 44,426 +824 Hover/Click
Sep23 230524 112.40 112.45 111.73 111.90 -0.50 265 586 -2 Hover/Click
Dec23 230524 112.99 112.99 112.94 112.99 -0.49 8 154 +8 Hover/Click
Total Volume and Open Interest 14,967 45,179 +835  
EuroFX(CME) Weekly Monthly
Jun23 230524 107.89 108.18 107.63 107.66 -0.27 162,641 761,032 -771 Hover/Click
Sep23 230524 108.41 108.70 108.18 108.20 -0.25 2,800 15,428 +218 Hover/Click
Dec23 230524 108.65 109.13 108.62 108.65 -0.25 2 4,021 +0 Hover/Click
Total Volume and Open Interest 165,558 784,187 -527  
Mexican Peso(CME) Weekly Monthly
Jun23 230524 552.75 559.38 552.63 557.63 +4.88 48,039 234,809 -2,961 Hover/Click
Sep23 230524 543.88 549.38 543.88 547.75 +5.00 344 1,082 +305 Hover/Click
Total Volume and Open Interest 48,383 235,905 -2,656  
Brazilian Real(CME) Weekly Monthly
Jun23 230524 200.65 202.35 200.30 201.55 +0.90 5,544 49,741 -424 Hover/Click
Jul23 230524 199.60 201.25 199.30 200.50 +0.90 1,487 2,540 +905  
Aug23 230524 199.50 199.50 199.50 199.50 +1.00        
Sep23 230524 198.30 198.30 198.30 198.30 +0.95 0 2 +0 Hover/Click
Total Volume and Open Interest 7,031 52,283 +481  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230524 127~000 127~140 126~060 126~180 -0~120 347,273 1,041,350 -68,021 Hover/Click
Sep23 230524 127~050 127~210 126~140 126~260 -0~110 107,198 211,426 +71,190 Hover/Click
Dec23 230524 127~120 127~120 127~010 127~010 -0~110 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 230524 113~215 113~250 113~060 113~135 -0~060 1,744,930 4,057,067 -214,903 Hover/Click
Sep23 230524 114~145 114~185 113~310 114~070 -0~055 566,138 781,061 +287,468 Hover/Click
Dec23 230524 114~205 114~205 114~205 114~205 -0~055 0 1 +0 Hover/Click
Total Volume and Open Interest 2,311,068 4,838,129 +72,565  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230524 108~232 108~250 108~106 108~170 -0~046 1,407,793 4,136,938 -260,906 Hover/Click
Sep23 230524 109~104 109~124 108~300 109~044 -0~044 549,426 989,795 +319,995 Hover/Click
Dec23 230524 109~204 109~204 109~204 109~204 -0~044       Hover/Click
Total Volume and Open Interest 1,957,219 5,126,733 +59,089  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230524 102~166 102~176 102~091 102~122 -0~034 842,338 2,680,366 -201,473 Hover/Click
Sep23 230524 103~050 103~061 102~291 103~005 -0~035 424,319 610,854 +250,834 Hover/Click
Dec23 230524 103~196 103~196 103~196 103~196 -0~036       Hover/Click
Total Volume and Open Interest 1,266,657 3,291,220 +49,361  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230524 95.115 95.135 95.050 95.075 -0.155 34,680 174,019 -1,653  
Sep23 230524 94.805 94.830 94.595 94.650 -0.315 48,344 164,231 +471  
Dec23 230524 94.800 94.810 94.550 94.630 -0.330 36,898 128,384 -1,124  
Mar24 230524 95.000 95.000 94.695 94.770 -0.330 26,932 116,257 +428  
Jun24 230524 95.145 95.175 94.930 94.980 -0.330 25,529 109,626 +3,362  
Sep24 230524 95.415 95.415 95.165 95.205 -0.295 22,208 93,627 +147  
Dec24 230524 95.575 95.575 95.340 95.390 -0.240 22,026 121,695 +2,153  
Mar25 230524 95.590 95.635 95.450 95.520 -0.185 12,741 68,049 +375  
Jun25 230524 95.670 95.700 95.530 95.620 -0.140 10,704 43,778 +443  
Sep25 230524 95.720 95.755 95.600 95.710 -0.105 9,333 42,690 -524  
Dec25 230524 95.805 95.825 95.665 95.790 -0.075 8,845 44,543 +326  
Mar26 230524 95.830 95.895 95.720 95.860 -0.055 5,438 42,897 +749  
Jun26 230524 95.860 95.950 95.770 95.915 -0.040 2,373 14,364 -214  
Sep26 230524 96.005 96.005 95.815 95.970 -0.025 2,492 14,788 -493  
Dec26 230524 95.915 96.045 95.860 96.025 -0.010 1,831 16,645 -50  
Mar27 230524 95.955 96.095 95.900 96.075 +0.005 1,237 22,342 -14  
Jun27 230524 95.985 96.120 95.955 96.105 +0.010 1,192 7,887 +2  
Sep27 230524 96.005 96.140 95.955 96.115 unch 696 2,968 +149  
Total Volume and Open Interest 274,576 1,379,148 +4,341  
Ultra T-Bond(CBOT)
Jun23 230524 134~16 135~07 133~19 134~05 -0~11 351,587 1,296,841 -94,500  
Sep23 230524 134~30 135~22 134~02 134~21 -0~10 185,330 242,602 +143,197  
Dec23 230524 134~21 134~21 134~21 134~21 -0~10        
Total Volume and Open Interest 536,917 1,539,443 +48,697  
Ultra 10-Yr T-Note(CBOT)
Jun23 230524 118~310 119~065 118~140 118~230 -0~060 485,277 1,501,388 -101,276  
Sep23 230524 119~295 120~060 119~130 119~215 -0~065 181,757 239,528 +102,635  
Dec23 230524 119~145 119~145 119~145 119~145 -0~065        
Total Volume and Open Interest 667,034 1,740,916 +1,359  
30 Day Federal Funds(CBOT)
May23 230524 94.945 94.945 94.942 94.942 unch 11,647 447,480 +2,157  
Jun23 230524 94.875 94.885 94.855 94.860 -0.015 50,759 213,646 +1,641  
Jul23 230524 94.835 94.850 94.800 94.805 -0.030 153,134 290,435 -3,352  
Aug23 230524 94.800 94.820 94.700 94.740 -0.055 125,182 265,033 +1,313  
Sep23 230524 94.830 94.850 94.725 94.765 -0.060 22,392 50,567 +2,804  
Oct23 230524 94.895 94.915 94.770 94.815 -0.070 49,092 172,097 -908  
Total Volume and Open Interest 472,331 1,694,662 +10,162  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230524 148.48 148.68 148.47 148.67 +0.14 635 17,739 +38 Hover/Click
Sep23 230524 147.75 147.88 147.75 147.88 +0.14 50 91 +40 Hover/Click
Dec23 230524 147.78 147.78 147.78 147.78 +0.14       Hover/Click
Total Volume and Open Interest 685 17,830 +78  
Euro-Buxl(EUREX)
Jun23 230524 133.82 135.12 132.76 134.30 +0.84 59,294 206,593 -8,175  
Sep23 230524 133.44 134.36 132.76 133.82 +0.84 605 2,309 +508  
Dec23 230524 132.00 133.34 132.00 133.34 +0.84 0 2 +0  
Total Volume and Open Interest 59,899 208,904 -7,667  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230524 134.05 134.45 133.46 134.07 +0.20 602,529 1,212,682 -24,566 Hover/Click
Sep23 230524 133.40 133.71 132.74 133.34 +0.20 4,315 17,163 +3,550 Hover/Click
Dec23 230524 132.87 132.87 132.87 132.87 +0.20 0 10 +0 Hover/Click
Total Volume and Open Interest 606,844 1,229,855 -21,016  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230524 117.29 117.37 116.92 117.21 +0.04 495,592 1,346,895 -9,821 Hover/Click
Sep23 230524 116.65 116.65 116.26 116.52 +0.04 7,777 19,366 +7,201 Hover/Click
Dec23 230524 118.28 118.28 118.28 118.28 +0.04       Hover/Click
Total Volume and Open Interest 503,369 1,366,261 -2,620  
Euro-Schatz(EUREX)
Jun23 230524 105.49 105.50 105.33 105.43 -0.01 439,681 1,627,609 -96,766  
Sep23 230524 105.67 105.67 105.52 105.60 -0.01 3,903 20,231 -364  
Dec23 230524 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 230524 96.415 96.415 96.415 96.415 unch 0 70 +0  
Sep23 230524 96.145 96.145 96.145 96.145 -0.015 0 69 +0  
Dec23 230524 96.205 96.205 96.205 96.205 -0.025 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230524 95~16 96~24 94~30 96~20 -0~10 195,152 506,722 -7,729 Hover/Click
Sep23 230524 95~18 96~20 94~26 96~17 -0~08 12,497 12,506 +10,528 Hover/Click
Total Volume and Open Interest 207,649 519,228 +2,799  
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 230524 96.410 96.415 96.395 96.415 +0.005 85,647 538,341 -4,369  
Sep23 230524 96.155 96.165 96.100 96.145 -0.015 119,214 596,726 +4,760  
Dec23 230524 96.225 96.235 96.155 96.205 -0.025 113,679 390,326 +15,994  
Total Volume and Open Interest 774,831 3,488,381 +38,777  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230524 96.03 96.07 96.01 96.05 +0.02 21,992 187,461 -6,586  
Sep23 230524 95.91 95.99 95.88 95.95 +0.03 31,699 148,489 -1,930  
Dec23 230524 95.91 96.01 95.88 95.96 +0.04 23,716 158,230 -905  
Mar24 230524 96.00 96.12 95.97 96.06 +0.04 19,138 125,623 +353  
Jun24 230524 96.10 96.22 96.07 96.17 +0.06 14,501 104,020 +883  
Sep24 230524 96.21 96.32 96.18 96.28 +0.05 5,349 81,511 +691  
Dec24 230524 96.33 96.43 96.28 96.39 +0.06 1,411 52,552 -71  
Mar25 230524 96.42 96.52 96.37 96.49 +0.06 1,834 38,223 +455  
Jun25 230524 96.46 96.56 96.46 96.56 +0.07 83 1,851 +57  
Sep25 230524 96.59 96.59 96.59 96.59 +0.07 44 551 +35  
Total Volume and Open Interest 119,852 898,954 -6,987  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230524 96.34 96.39 96.30 96.35 unch 144,046 1,108,662 -15,532  
Sep23 230524 96.36 96.36 96.36 96.36 +0.01 0 250 +0  
Total Volume and Open Interest 144,046 1,108,912 -15,532  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230524 96.63 96.72 96.57 96.67 +0.04 148,899 777,523 -34,933  
Sep23 230524 96.71 96.71 96.71 96.71 +0.04 250 1,907 +250  
Total Volume and Open Interest 149,149 779,430 -34,683  
Gold(CMX) Weekly Monthly
Jun23 230524 1977.3 1987.9 1958.4 1964.6 -9.9 165,768 162,227 -15,245 Hover/Click
Aug23 230524 1995.6 2006.2 1976.8 1983.1 -9.7 48,369 260,801 +8,805 Hover/Click
Oct23 230524 2014.7 2025.0 1996.0 2002.3 -9.6 541 11,117 -228 Hover/Click
Dec23 230524 2034.5 2043.2 2014.7 2020.8 -9.5 1,936 34,517 +277 Hover/Click
Feb24 230524 2048.9 2060.2 2035.6 2038.8 -9.0 158 5,423 +105 Hover/Click
Apr24 230524 2063.6 2072.0 2052.0 2055.5 -8.8 139 1,664 -99 Hover/Click
Jun24 230524 2083.1 2092.5 2071.5 2071.5 -8.7 118 1,043 +37 Hover/Click
Aug24 230524 2086.3 2086.3 2086.3 2086.3 -8.4 0 100 +0 Hover/Click
Oct24 230524 2099.4 2099.4 2099.4 2099.4 -8.5 0 37 +0 Hover/Click
Dec24 230524 2112.8 2112.8 2112.8 2112.8 -8.5 0 665 +0 Hover/Click
Feb25 230524 2128.4 2128.4 2128.4 2128.4 -8.4       Hover/Click
Total Volume and Open Interest 217,770 480,505 -6,192  
Silver(CMX) Weekly Monthly
May23 230524 2343.5 2348.0 2306.5 2311.5 -35.9 27 179 -41 Hover/Click
Jul23 230524 2359.0 2365.5 2314.0 2324.0 -38.4 39,174 112,144 -247 Hover/Click
Sep23 230524 2380.5 2386.0 2335.5 2345.6 -38.0 1,102 14,921 +307 Hover/Click
Dec23 230524 2414.0 2418.0 2368.0 2377.9 -36.9 278 7,175 -50 Hover/Click
Mar24 230524 2413.5 2414.0 2407.5 2409.3 -36.8 10 1,623 -1 Hover/Click
May24 230524 2428.5 2428.5 2428.5 2428.5 -36.8 0 312 +0 Hover/Click
Jul24 230524 2446.7 2446.7 2446.7 2446.7 -36.8 0 11 +0 Hover/Click
Total Volume and Open Interest 40,874 137,678 -38  
Platinum(NYMEX) Weekly Monthly
Jul23 230524 1058.9 1063.8 1026.3 1029.5 -28.1 10,201 67,077 +157 Hover/Click
Oct23 230524 1065.9 1066.6 1031.6 1034.7 -28.1 296 5,918 +126 Hover/Click
Jan24 230524 1064.4 1069.5 1038.3 1040.0 -27.2 21 487 +0 Hover/Click
Apr24 230524 1047.9 1047.9 1042.5 1044.6 -26.2 3 49 +0 Hover/Click
Total Volume and Open Interest 10,521 73,539 +283  
Palladium(NYMEX) Weekly Monthly
Jun23 230524 1453.00 1461.00 1391.00 1398.10 -48.60 3,215 5,577 -1,205 Hover/Click
Sep23 230524 1452.00 1463.50 1395.50 1403.00 -47.00 2,141 6,135 +533 Hover/Click
Dec23 230524 1450.00 1450.00 1410.00 1416.00 -47.20 0 68 +0 Hover/Click
Total Volume and Open Interest 5,356 11,789 -672  
Copper(CMX) Weekly Monthly
May23 230524 360.00 360.50 354.00 355.35 -8.80 614 857 -71 Hover/Click
Jul23 230524 364.05 364.75 354.50 356.15 -9.30 55,953 128,579 +661 Hover/Click
Sep23 230524 365.75 366.35 356.50 358.00 -9.00 9,569 34,257 -25 Hover/Click
Dec23 230524 368.10 368.10 358.60 360.00 -8.85 4,361 27,839 +714 Hover/Click
Mar24 230524 369.00 369.00 360.65 361.60 -8.60 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 230524 33131 33184 32806 32854 -278 152,194 92,128 -3,077 Hover/Click
Sep23 230524 33441 33453 33080 33126 -280 270 1,650 +54 Hover/Click
Dec23 230524 33550 33651 33345 33345 -273 2 29 +1 Hover/Click
Mar24 230524 33418 33418 33418 33418 -280 0 1 +0 Hover/Click
Total Volume and Open Interest 152,466 93,808 -3,022  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230524 4158.00 4166.25 4114.00 4126.00 -32.75 1,302,845 2,355,526 -4,058 Hover/Click
Sep23 230524 4201.50 4206.00 4154.75 4166.25 -33.00 5,517 33,811 +1,604 Hover/Click
Dec23 230524 4245.00 4245.00 4194.75 4206.25 -32.50 492 5,088 +210 Hover/Click
Mar24 230524 4250.00 4250.00 4244.25 4245.25 -32.00 478 757 +101 Hover/Click
Total Volume and Open Interest 1,309,726 2,397,941 -2,136  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230524 0.00 0.00 0.00 0.00 unch 538,203 273,234 +2,747 Hover/Click
Sep23 230524 13892.75 14001.00 13726.25 13809.50 -78.75 929 4,818 -24 Hover/Click
Dec23 230524 0.00 0.00 0.00 0.00 unch 101 251 +14 Hover/Click
Total Volume and Open Interest 539,233 278,424 +2,737  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230524 2451.70 2456.40 2415.90 2424.60 -25.30 8,635 37,901 -61 Hover/Click
Sep23 230524 2444.50 2473.10 2439.80 2444.50 -24.60       Hover/Click
Dec23 230524 2460.40 2460.40 2460.40 2460.40 -25.90       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 62,219 55,056 -11,072  
Jun23 230524 20.15 21.25 19.95 21.00 +0.95 62,921 211,830 -1,695  
Jul23 230524 21.60 22.35 21.50 22.21 +0.56 26,225 71,029 +1,386  
Aug23 230524 22.41 22.86 22.32 22.72 +0.36 8,404 41,325 +590  
Total Volume and Open Interest 111,455 388,977 +1,396  
S & P 600(CME)
Jun23 230524 1139.70 1139.70 1139.70 1139.70 -14.70        
Sep23 230524 1148.20 1148.20 1148.20 1148.20 -14.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230524 1794.70 1798.90 1763.50 1772.00 -21.10 190,686 520,422 -3,134 Hover/Click
Sep23 230524 1814.10 1815.00 1781.10 1788.60 -21.30 176 3,792 -23 Hover/Click
Dec23 230524 1803.00 1826.70 1799.60 1803.10 -21.10 0 97 +0 Hover/Click
Total Volume and Open Interest 190,862 524,311 -3,157  
Nikkei 225(CME)
Jun23 230524 30755 30895 30440 30520 -205 6,441 15,790 +685  
Sep23 230524 30775 30895 30465 30540 -190 33 55 -8  
Total Volume and Open Interest 6,474 15,845 +677  
Nikkei 225(SGX) Weekly Monthly
Jun23 230524 30865 30905 30545 30625 -250 53,327 133,790 +3,693  
Sep23 230524 30665 30805 30525 30570 -235 596 991 +494  
Dec23 230524 30425 30425 30305 30350 -250 100 6,248 +100  
Total Volume and Open Interest 54,525 149,810 +3,989  
Nikkei 225 Mini(JPX)
Jun23 230524 30870 30905 30540 30610 -240 911,351 574,699 -48,678  
Sep23 230524 30805 30845 30480 30560 -230 62,826 40,783 +749  
Dec23 230524 30560 30605 30260 30320 -240 2,699 5,535 +127  
Total Volume and Open Interest 988,628 637,887 -47,453  
Nikkei 225(JPX)
Jun23 230524 30870 30910 30550 30610 -240 63,689 234,628 +2,130  
Sep23 230524 30810 30840 30490 30560 -230 1,766 18,747 +274  
Dec23 230524 30540 30570 30280 30320 -240 71 30,350 +28  
Total Volume and Open Interest 65,594 325,201 +2,964  
Nikkei 225(CME) Yen
Jun23 230524 30710 30860 30405 30495 -185 29,346 57,162 +335  
Sep23 230524 30720 30765 30350 30435 -190 30 91 +25  
Dec23 230524 30220 30220 30220 30220 -190        
Total Volume and Open Interest 29,376 57,253 +360  
Nikkei 225(CME) e-Mini Yen
Jun23 230524 30495 30495 30495 30495 -185        
Sep23 230524 30435 30435 30435 30435 -190        
Dec23 230524 30220 30220 30220 30220 -190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230524 7315.5 7317.0 7196.5 7227.5 -126.5 44,614 239,851 +12,287  
Jul23 230524 7280.0 7280.0 7210.5 7237.5 -127.5 0 5 +0  
Aug23 230524 7255.5 7255.5 7255.5 7255.5 -129.5        
Sep23 230524 7346.0 7346.0 7270.0 7276.0 -130.0 5 12 +1  
Dec23 230524 7326.0 7326.0 7326.0 7326.0 -126.5        
Mar24 230524 7381.5 7381.5 7381.5 7381.5 -131.5        
Total Volume and Open Interest 44,619 239,869 -24,646  
Hang Seng Index(HKFE) Weekly Monthly
May23 230524 19422 19437 19025 19071 -365 126,060 107,118 -4,054  
Jun23 230524 19354 19369 18966 19008 -364 4,618 18,445 +1,862  
Jul23 230524 18988 18988 18915 18915 -362 0 3 +0  
Total Volume and Open Interest 131,056 136,993 -2,185  
DAX(EUREX) Weekly Monthly
Jun23 230524 16123.0 16129.0 15836.0 15862.0 -326.0 41,402 80,783 -4,208  
Sep23 230524 16222.0 16222.0 15993.0 15996.0 -327.0 17 550 -21  
Dec23 230524 16333.0 16333.0 16138.0 16138.0 -330.0 0 26 +0  
Total Volume and Open Interest 41,419 81,359 -4,229  
Mini-DAX(EUREX)
Jun23 230524 16122.0 16129.0 15837.0 15862.0 -326.0 31,119 14,645 -1,287  
Sep23 230524 16230.0 16230.0 15987.0 15996.0 -327.0 26 162 -6  
Dec23 230524 16282.0 16282.0 16138.0 16138.0 -330.0 0 8 +0  
Total Volume and Open Interest 31,145 14,815 -1,293  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230524 4330 4331 4253 4266 -82 565,195 3,493,842 -70,183  
Sep23 230524 4338 4338 4280 4291 -83 396 69,544 +172  
Dec23 230524 4317 4317 4317 4317 -84 0 60,143 -1  
Total Volume and Open Interest 565,591 3,626,135 -70,012  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230524 11440 11451 11353 11379 -113 20,666 128,993 -3,578  
Sep23 230524 11480 11480 11402 11420 -115 113 1,380 +99  
Dec23 230524 11457 11457 11457 11457 -113 0 705 +0  
Total Volume and Open Interest 20,779 131,078 -3,479  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230524 7742.50 7742.50 7595.00 7621.00 -146.00 73,078 599,189 +74  
Sep23 230524 7722.50 7722.50 7610.00 7632.50 -146.00 9 3,169 +8  
Dec23 230524 7691.50 7691.50 7691.50 7691.50 -140.50 0 93 +0  
Total Volume and Open Interest 73,087 602,451 +82  
SPI 200(SFE) Weekly Monthly
Jun23 230524 7270.0 7281.0 7217.0 7227.0 -49.0 37,107 242,930 +2,170  
Sep23 230524 7206.0 7206.0 7184.0 7184.0 -50.0 0 18 +0  
Dec23 230524 7165.0 7165.0 7165.0 7165.0 -50.0 0 450 +0  
Total Volume and Open Interest 37,107 243,398 +2,170  
FTSE MIB(ISE)
Jun23 230524 26965.00 27065.00 26510.00 26598.00 -633.00 17,784 105,948 +322  
Sep23 230524 27095.00 27095.00 26615.00 26680.00 -633.00 22 717 +14  
Dec23 230524 26717.00 26717.00 26717.00 26717.00 -633.00 0 4 +0  
Total Volume and Open Interest 17,806 106,669 +336  
KOSPI 200(KFE)
Jun23 230524 335.90 337.85 335.55 336.85 -1.15 219,688 330,820 +5,784  
Sep23 230524 337.80 339.40 337.20 338.35 -1.15 1,946 31,731 +542  
Dec23 230524 338.65 340.25 338.65 340.15 +0.25 43 24,638 -387  
Total Volume and Open Interest 221,686 416,862 +5,940  
GSCI(CME) Weekly Monthly
Jun23 230524 549.40 553.00 546.60 550.00 +5.05 7 537 -2  
Jul23 230524 547.50 547.50 547.50 547.50 +5.05        
Aug23 230524 550.00 550.00 550.00 550.00 +10.05        
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

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!!!