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 Thu May 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230525 1324.25 1333.50 1305.00 1324.00 -0.50 111,359 266,549 -6,698 Hover/Click
Aug23 230525 1257.50 1264.25 1235.75 1249.75 -9.00 17,692 38,937 +1,252 Hover/Click
Sep23 230525 1195.75 1198.25 1173.75 1183.75 -11.75 11,668 32,656 +1,117 Hover/Click
Nov23 230525 1185.00 1185.50 1163.25 1172.25 -12.75 57,213 213,377 +5,856 Hover/Click
Jan24 230525 1193.50 1195.25 1173.25 1182.50 -12.25 5,939 32,243 -284 Hover/Click
Mar24 230525 1196.00 1197.25 1177.00 1185.00 -12.50 5,376 35,077 +626 Hover/Click
May24 230525 1199.50 1201.75 1182.50 1189.75 -12.25 3,359 14,635 -370 Hover/Click
Jul24 230525 1206.00 1206.50 1188.25 1194.25 -12.00 1,215 8,094 +40 Hover/Click
Aug24 230525 1185.25 1185.25 1185.25 1185.25 -11.75 17 339 +10 Hover/Click
Sep24 230525 1160.50 1160.50 1160.50 1160.50 -11.75 2 536 +2 Hover/Click
Nov24 230525 1155.75 1160.50 1145.00 1149.00 -10.50 425 7,567 +61 Hover/Click
Jan25 230525 1150.50 1150.50 1150.50 1150.50 -10.50 0 64 +0 Hover/Click
Mar25 230525 1144.75 1144.75 1144.75 1144.75 -10.75 0 4 +0 Hover/Click
May25 230525 1135.50 1135.50 1135.50 1135.50 -10.75 8 844 +8 Hover/Click
Total Volume and Open Interest 214,291 651,248 +1,616  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230525 402.20 405.50 395.60 397.20 -5.00 65,237 175,267 -2,932 Hover/Click
Aug23 230525 399.20 400.90 391.30 393.00 -5.70 15,147 52,278 +1,328 Hover/Click
Sep23 230525 390.50 391.20 382.50 384.30 -6.10 10,366 49,089 +72 Hover/Click
Oct23 230525 381.40 381.40 373.30 375.20 -6.10 5,902 26,329 -155 Hover/Click
Dec23 230525 379.00 379.00 370.70 372.80 -6.10 24,234 116,292 +4,502 Hover/Click
Jan24 230525 376.50 376.60 368.60 370.10 -6.70 3,628 29,515 -317 Hover/Click
Mar24 230525 370.80 370.80 362.30 363.60 -7.40 2,491 16,172 +523 Hover/Click
May24 230525 366.90 367.00 358.10 359.40 -7.60 1,134 7,228 +456 Hover/Click
Jul24 230525 365.80 365.80 357.50 358.60 -7.60 437 3,813 +51 Hover/Click
Aug24 230525 362.50 362.70 355.40 356.30 -7.60 99 789 +22 Hover/Click
Total Volume and Open Interest 128,816 479,805 +3,590  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230525 48.07 49.06 47.89 48.52 +0.52 64,239 180,726 -2,323 Hover/Click
Aug23 230525 48.15 49.08 47.99 48.53 +0.45 15,937 71,456 +408 Hover/Click
Sep23 230525 48.05 48.93 47.93 48.35 +0.36 9,734 46,897 +181 Hover/Click
Oct23 230525 47.88 48.69 47.75 48.09 +0.27 6,089 28,400 +381 Hover/Click
Dec23 230525 47.81 48.58 47.67 47.98 +0.21 24,109 136,460 +1,363 Hover/Click
Jan24 230525 47.71 48.48 47.61 47.89 +0.19 4,212 22,112 +653 Hover/Click
Mar24 230525 47.74 48.37 47.52 47.78 +0.16 1,741 20,038 +123 Hover/Click
May24 230525 47.59 48.23 47.40 47.64 +0.15 1,592 11,928 +444 Hover/Click
Jul24 230525 47.37 48.11 47.27 47.48 +0.11 1,662 15,148 +705 Hover/Click
Aug24 230525 47.13 47.78 47.06 47.24 +0.08 401 1,794 +84 Hover/Click
Total Volume and Open Interest 130,112 541,400 +2,173  
Canola(WCE) Weekly Monthly
Jul23 230525 698.9 702.3 685.0 686.2 -11.9 18,940 112,489 -5,542 Hover/Click
Nov23 230525 660.7 663.1 652.6 655.0 -5.6 20,903 123,741 +4,279 Hover/Click
Jan24 230525 663.0 665.2 656.3 658.5 -5.5 1,916 15,691 +52 Hover/Click
Mar24 230525 667.8 669.3 662.5 663.7 -5.1 1,091 6,155 +252 Hover/Click
May24 230525 667.3 671.9 667.3 668.9 -4.4 736 2,186 +294 Hover/Click
Total Volume and Open Interest 44,084 261,714 -235  
Corn(CBOT) Weekly Monthly
Jul23 230525 587.50 593.00 583.50 590.75 +3.50 133,375 496,433 -5,122 Hover/Click
Sep23 230525 515.00 518.50 508.00 510.50 -4.75 58,076 276,633 +6,458 Hover/Click
Dec23 230525 520.00 523.25 513.50 516.00 -4.00 81,700 384,881 +1,670 Hover/Click
Mar24 230525 528.75 532.25 523.25 525.50 -4.00 7,296 60,892 +734 Hover/Click
May24 230525 535.00 538.00 529.00 531.25 -3.75 2,365 19,189 -52 Hover/Click
Jul24 230525 535.00 539.50 531.00 533.00 -3.75 3,624 29,800 +605 Hover/Click
Sep24 230525 509.25 511.00 505.00 506.50 -1.75 768 6,119 +323 Hover/Click
Dec24 230525 505.00 506.50 500.50 502.00 -3.25 1,659 23,448 +71 Hover/Click
Mar25 230525 510.75 514.00 509.50 510.75 -3.00 1 601 +1 Hover/Click
May25 230525 514.00 514.00 514.00 514.00 -2.75 0 42 +0 Hover/Click
Total Volume and Open Interest 288,897 1,299,841 +4,697  
Wheat(CBOT) Weekly Monthly
Jul23 230525 607.00 616.50 599.00 604.25 -2.00 57,431 213,430 +627 Hover/Click
Sep23 230525 620.50 629.00 611.75 617.25 -1.75 17,104 72,087 +941 Hover/Click
Dec23 230525 637.50 647.00 630.75 636.00 -1.25 12,160 61,834 -261 Hover/Click
Mar24 230525 652.50 660.25 645.50 650.75 -0.25 3,172 18,586 +116 Hover/Click
May24 230525 657.75 666.50 652.50 657.50 unch 1,017 4,752 +269 Hover/Click
Jul24 230525 660.50 668.50 655.25 661.25 +1.00 776 5,780 +235 Hover/Click
Total Volume and Open Interest 91,771 379,453 +1,931  
Wheat(KCBT) Weekly Monthly
Jul23 230525 813.00 831.25 802.75 818.00 +5.75 29,090 86,900 +890 Hover/Click
Sep23 230525 810.75 823.00 799.50 811.75 +4.00 14,557 43,337 +1,524 Hover/Click
Dec23 230525 806.25 816.00 796.00 806.50 +3.00 9,396 35,418 +1,203 Hover/Click
Mar24 230525 797.75 807.50 789.25 798.50 +1.50 1,915 14,226 +35 Hover/Click
May24 230525 784.75 797.00 780.25 786.25 -0.25 1,077 3,738 -63 Hover/Click
Jul24 230525 751.50 762.00 746.75 753.25 unch 292 2,226 +56 Hover/Click
Sep24 230525 746.00 753.75 740.25 746.00 +0.25 7 387 +0 Hover/Click
Total Volume and Open Interest 56,347 186,585 +3,646  
Wheat(MGE) Weekly Monthly
Jul23 230525 801.50 812.25 795.50 805.50 +6.50 4,302 26,792 -311 Hover/Click
Sep23 230525 803.75 815.25 799.25 808.00 +6.50 2,674 21,669 -991 Hover/Click
Dec23 230525 807.00 821.75 805.50 815.75 +8.00 694 10,547 +41 Hover/Click
Mar24 230525 810.25 824.00 810.25 820.50 +7.50 185 1,913 +22 Hover/Click
May24 230525 816.25 821.25 816.25 819.00 +7.75 20 110 +11 Hover/Click
Jul24 230525 809.00 809.00 805.50 805.50 +8.00 8 32 +2 Hover/Click
Total Volume and Open Interest 7,889 61,156 -1,225  
Oats(CBOT) Weekly Monthly
Jul23 230525 328.25 342.50 327.50 336.00 +6.25 668 2,883 -38 Hover/Click
Sep23 230525 343.00 345.00 337.50 338.75 +4.75 61 430 +27 Hover/Click
Dec23 230525 347.75 354.50 346.25 347.25 +2.50 163 1,229 +105 Hover/Click
Mar24 230525 357.50 357.75 357.50 357.75 +2.00 11 144 +0 Hover/Click
Total Volume and Open Interest 903 4,697 +94  
Rough Rice(CBOT) Weekly Monthly
Jul23 230525 16.63 16.81 16.59 16.60 -0.01 682 3,063 +127 Hover/Click
Sep23 230525 14.80 14.81 14.64 14.67 -0.10 287 4,339 -15 Hover/Click
Nov23 230525 14.87 14.87 14.87 14.87 -0.09 36 598 +26 Hover/Click
Jan24 230525 15.06 15.06 15.06 15.06 -0.06 1 43 +0 Hover/Click
Total Volume and Open Interest 1,006 8,044 +138  
Live Cattle(CME) Weekly Monthly
Jun23 230525 166.600 167.450 166.000 167.300 +1.200 8,133 48,326 -1,561 Hover/Click
Aug23 230525 164.650 164.880 163.650 164.785 +0.655 19,283 149,787 -1,176 Hover/Click
Oct23 230525 168.750 169.130 168.050 169.035 +0.655 8,622 61,880 +900 Hover/Click
Dec23 230525 172.735 172.935 171.900 172.850 +0.500 4,248 35,885 +467 Hover/Click
Feb24 230525 176.800 176.985 176.050 176.880 +0.380 2,448 19,222 +197 Hover/Click
Apr24 230525 179.900 180.050 179.300 179.985 +0.300 959 11,283 +187 Hover/Click
Total Volume and Open Interest 44,024 331,285 -810  
Feeder Cattle(CME) Weekly Monthly
May23 230525 208.850 209.200 208.685 208.985 unch 1,222 3,056 -415 Hover/Click
Aug23 230525 234.685 235.500 232.750 234.700 +0.165 5,202 34,487 +180 Hover/Click
Sep23 230525 238.000 238.800 236.050 238.080 +0.450 2,604 10,198 +72 Hover/Click
Oct23 230525 239.580 240.735 238.080 240.050 +0.470 1,658 7,726 +117 Hover/Click
Nov23 230525 240.535 241.035 238.500 240.285 +0.235 719 5,361 +20 Hover/Click
Jan24 230525 239.150 239.630 237.200 238.685 +0.135 467 3,752 +82 Hover/Click
Mar24 230525 239.330 240.235 237.900 239.300 +0.065 54 673 +5 Hover/Click
Total Volume and Open Interest 11,952 65,516 +73  
Lean Hogs(CME) Weekly Monthly
Jun23 230525 79.150 79.250 77.030 77.650 -2.150 16,559 32,346 +303 Hover/Click
Jul23 230525 80.180 80.250 77.000 77.250 -3.580 24,125 73,521 +775 Hover/Click
Aug23 230525 79.680 79.700 76.630 76.950 -3.450 17,569 51,448 +537 Hover/Click
Oct23 230525 72.900 72.900 70.950 71.200 -2.200 7,095 34,225 +656 Hover/Click
Dec23 230525 70.250 70.400 69.080 69.480 -1.370 4,595 24,907 -59 Hover/Click
Feb24 230525 75.500 75.580 74.330 74.950 -1.000 1,433 11,871 +489 Hover/Click
Apr24 230525 80.450 80.530 79.500 80.050 -0.800 328 3,907 +75 Hover/Click
May24 230525 85.200 85.200 85.200 85.200 -0.850 0 5 +0  
Total Volume and Open Interest 71,985 233,015 +2,912  
Class III Milk(CME) Weekly Monthly
May23 230525 16.16 16.17 16.16 16.17 -0.03 218 4,474 +3 Hover/Click
Jun23 230525 16.39 16.42 16.02 16.11 -0.26 1,846 6,006 -635 Hover/Click
Jul23 230525 16.82 16.90 16.59 16.64 -0.18 1,607 5,385 +437 Hover/Click
Aug23 230525 17.56 17.66 17.44 17.48 -0.15 334 2,754 +208 Hover/Click
Sep23 230525 18.41 18.50 18.32 18.44 -0.04 79 2,107 +53 Hover/Click
Oct23 230525 18.86 19.00 18.86 19.00 +0.04 9 1,610 +1 Hover/Click
Nov23 230525 19.05 19.05 19.00 19.00 -0.05 2 1,376 +0 Hover/Click
Dec23 230525 18.81 18.81 18.76 18.76 +0.06 5 1,161 +5 Hover/Click
Jan24 230525 18.25 18.25 18.20 18.25 +0.05 4 388 +4 Hover/Click
Feb24 230525 18.10 18.12 18.10 18.12 +0.07 6 342 +4 Hover/Click
Mar24 230525 18.10 18.10 18.08 18.10 +0.07 2 387 +0 Hover/Click
Apr24 230525 18.11 18.11 18.10 18.10 +0.01 2 181 +0 Hover/Click
May24 230525 18.14 18.14 18.10 18.10 +0.01 2 194 +0 Hover/Click
Total Volume and Open Interest 4,130 26,826 +92  
Cocoa(ICE) Weekly Monthly
Jul23 230525 3008 3028 2992 3017 +7 16,988 125,523 -596 Hover/Click
Sep23 230525 3020 3035 3003 3026 +6 12,438 78,033 +264 Hover/Click
Dec23 230525 3002 3023 2993 3015 +6 4,535 75,864 +314 Hover/Click
Mar24 230525 2971 2979 2951 2972 +6 1,802 39,447 +297 Hover/Click
May24 230525 2950 2950 2928 2946 +8 212 6,853 -35 Hover/Click
Jul24 230525 2923 2927 2905 2926 +10 122 5,331 -26 Hover/Click
Sep24 230525 2903 2906 2889 2906 +12 31 3,627 +2 Hover/Click
Total Volume and Open Interest 36,139 335,710 +231  
Coffee "C"(ICE) Weekly Monthly
Jul23 230525 188.20 188.40 181.65 182.70 -5.30 16,809 73,734 -1,743 Hover/Click
Sep23 230525 186.00 186.15 179.55 180.65 -5.10 9,229 54,372 +1,406 Hover/Click
Dec23 230525 183.90 184.25 177.80 178.80 -5.10 2,820 35,433 +121 Hover/Click
Mar24 230525 183.85 183.85 177.65 178.65 -5.05 984 17,062 +46 Hover/Click
May24 230525 184.25 184.25 178.15 179.15 -4.95 189 7,255 +4 Hover/Click
Jul24 230525 184.75 184.75 178.75 179.80 -4.80 116 3,601 +36 Hover/Click
Total Volume and Open Interest 30,377 198,683 -68  
Orange Juice(ICE) Weekly Monthly
Jul23 230525 293.45 295.00 288.75 290.50 -3.40 1,815 7,214 +317 Hover/Click
Sep23 230525 276.30 276.60 272.00 272.85 -3.45 419 1,019 +92 Hover/Click
Nov23 230525 265.35 266.25 262.95 263.85 -4.60 90 544 +18 Hover/Click
Jan24 230525 256.10 256.10 256.10 256.10 -4.60 4 35 +0 Hover/Click
Mar24 230525 244.75 244.75 244.75 244.75 -4.60 0 2 +0 Hover/Click
May24 230525 229.80 229.80 229.80 229.80 -4.60 0 7 +0 Hover/Click
Total Volume and Open Interest 2,328 8,821 +427  
Sugar #11(ICE) Weekly Monthly
Jul23 230525 25.40 25.45 24.61 24.83 -0.66 60,572 387,747 +657 Hover/Click
Oct23 230525 25.16 25.18 24.37 24.60 -0.61 36,918 253,766 +598 Hover/Click
Mar24 230525 24.78 24.78 24.00 24.29 -0.51 12,990 155,798 +3,300 Hover/Click
May24 230525 23.20 23.20 22.50 22.79 -0.42 5,962 55,389 +502 Hover/Click
Jul24 230525 22.36 22.36 21.77 22.07 -0.29 5,322 55,418 +726 Hover/Click
Oct24 230525 21.70 21.73 21.27 21.59 -0.12 2,655 35,507 +341 Hover/Click
Mar25 230525 21.39 21.42 21.00 21.35 -0.02 1,247 22,482 +121 Hover/Click
May25 230525 20.26 20.27 19.88 20.24 +0.03 304 6,120 +41 Hover/Click
Total Volume and Open Interest 126,617 983,887 +6,203  
London Cocoa(LCE) Weekly Monthly
Jul23 230525 2356 2374 2351 2366 +11 6,938 81,805 -1,596 Hover/Click
Sep23 230525 2326 2338 2321 2333 +8 6,612 61,107 +1,243 Hover/Click
Dec23 230525 2274 2283 2266 2282 +11 3,698 58,568 +180 Hover/Click
Mar24 230525 2205 2216 2199 2214 +8 3,076 75,110 +261 Hover/Click
May24 230525 2175 2187 2166 2185 +9 540 17,783 +11 Hover/Click
Jul24 230525 2149 2167 2147 2167 +10 80 8,661 -18 Hover/Click
Sep24 230525 2131 2151 2130 2148 +11 90 4,820 -26 Hover/Click
Total Volume and Open Interest 21,075 312,274 +94  
London Sugar(LCE) Weekly Monthly
Aug23 230525 705.30 705.90 691.60 697.00 -11.00 3,353 38,442 +174 Hover/Click
Oct23 230525 694.30 694.60 680.70 685.50 -11.60 2,273 20,039 -56 Hover/Click
Dec23 230525 681.10 681.40 667.90 672.50 -11.80 1,577 12,966 +538 Hover/Click
Mar24 230525 667.50 667.50 653.90 658.70 -11.60 401 7,322 -44 Hover/Click
May24 230525 649.80 649.80 637.50 642.20 -9.90 214 4,263 +41 Hover/Click
Total Volume and Open Interest 7,911 86,790 +671  
Cotton(ICE) Weekly Monthly
Jul23 230525 81.71 82.78 79.86 80.12 -1.60 15,477 80,039 -2,321 Hover/Click
Oct23 230525 78.89 78.89 78.89 78.89 -1.75 0 18 +0 Hover/Click
Dec23 230525 80.06 80.53 78.45 78.50 -1.78 11,627 84,074 +3,134 Hover/Click
Mar24 230525 80.09 80.50 78.59 78.64 -1.63 2,280 13,129 +379 Hover/Click
May24 230525 80.10 80.48 78.69 78.79 -1.49 808 4,777 -57 Hover/Click
Jul24 230525 79.92 80.25 78.64 78.87 -1.37 386 2,925 +64 Hover/Click
Total Volume and Open Interest 31,015 192,981 +1,433  
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 230525 74.21 74.37 70.98 71.83 -2.51 317,586 381,861 -9,022 Hover/Click
Aug23 230525 74.18 74.34 71.03 71.93 -2.36 92,337 208,805 -1,497 Hover/Click
Sep23 230525 73.89 74.07 70.83 71.75 -2.26 85,612 191,054 +15,581 Hover/Click
Oct23 230525 73.39 73.68 70.50 71.41 -2.20 38,477 182,680 +5,376 Hover/Click
Nov23 230525 73.09 73.21 70.17 71.03 -2.13 23,822 64,390 +1,864 Hover/Click
Dec23 230525 72.63 72.79 69.73 70.63 -2.08 67,684 218,368 -4,588 Hover/Click
Jan24 230525 72.09 72.20 69.39 70.24 -2.02 7,343 37,639 +716 Hover/Click
Feb24 230525 71.60 71.65 69.09 69.85 -1.99 3,220 25,676 -154 Hover/Click
Mar24 230525 71.36 71.42 68.69 69.51 -1.96 14,008 39,028 +1,005 Hover/Click
Apr24 230525 70.80 70.80 68.65 69.16 -1.94 991 23,882 +110 Hover/Click
May24 230525 70.48 70.48 68.30 68.85 -1.92 886 17,913 +67 Hover/Click
Jun24 230525 70.31 70.54 67.74 68.58 -1.89 22,559 108,822 +1,456 Hover/Click
Jul24 230525 68.82 68.82 68.13 68.27 -1.87 1,206 14,814 +205 Hover/Click
Aug24 230525 67.97 67.97 67.86 67.97 -1.84 1,389 11,757 +243 Hover/Click
Sep24 230525 68.03 68.03 67.20 67.69 -1.81 3,721 33,758 +51 Hover/Click
Oct24 230525 67.44 67.44 67.16 67.44 -1.78 327 11,421 +42 Hover/Click
Total Volume and Open Interest 710,207 1,845,155 +13,978  
e-miNY Crude Oil(NYM)
Jul23 230525 74.225 74.375 71.025 71.825 -2.525 13,244 1,256 -257  
Aug23 230525 74.100 74.350 71.075 71.925 -2.375 866 1,043 +13  
Sep23 230525 74.000 74.025 70.900 71.750 -2.250 70 87 +3  
Oct23 230525 72.250 72.450 70.575 71.400 -2.200 13 23 +2  
Nov23 230525 72.800 73.200 70.200 71.025 -2.125 6 19 +0  
Dec23 230525 72.600 72.750 69.800 70.625 -2.075 39 424 -5  
Jan24 230525 69.450 70.250 69.450 70.250 -2.000 0 16 +0  
Feb24 230525 72.000 72.000 69.500 69.850 -2.000 7 15 +0  
Mar24 230525 69.500 69.500 69.100 69.500 -1.975 0 8 +0  
Apr24 230525 69.150 69.150 69.150 69.150 -1.950 0 1 +0  
Total Volume and Open Interest 14,246 2,988 -245  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230525 240.90 241.46 231.82 234.62 -6.75 21,534 31,471 -5,289 Hover/Click
Jul23 230525 239.71 240.35 230.80 233.66 -6.53 46,351 78,883 +1,352 Hover/Click
Aug23 230525 240.07 240.36 231.06 233.83 -6.41 17,497 26,284 +87 Hover/Click
Sep23 230525 240.67 240.96 232.05 234.67 -6.30 13,042 32,020 +505 Hover/Click
Oct23 230525 240.55 241.34 232.77 235.24 -6.14 4,691 25,521 +650 Hover/Click
Nov23 230525 241.31 241.31 232.71 235.32 -6.02 3,171 18,053 +530 Hover/Click
Dec23 230525 240.66 240.96 232.34 234.95 -5.99 7,124 38,112 +964 Hover/Click
Jan24 230525 238.62 240.91 232.60 234.98 -5.92 1,330 10,814 +29 Hover/Click
Feb24 230525 237.40 240.37 232.15 234.54 -5.80 818 4,540 -48 Hover/Click
Mar24 230525 236.75 239.14 231.14 233.38 -5.73 644 7,299 +129 Hover/Click
Apr24 230525 234.56 234.56 229.49 231.50 -5.70 361 3,647 +48 Hover/Click
May24 230525 232.00 232.00 228.75 230.46 -5.68 298 2,110 -17 Hover/Click
Jun24 230525 232.15 232.16 227.30 229.67 -5.65 775 11,885 +69 Hover/Click
Jul24 230525 229.30 229.30 229.30 229.30 -5.50 167 1,030 -6 Hover/Click
Total Volume and Open Interest 118,914 306,360 -786  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230525 271.00 271.80 261.85 267.35 -4.77 40,420 35,052 -8,300 Hover/Click
Jul23 230525 261.07 262.00 251.53 255.26 -6.74 97,398 99,658 +2,526 Hover/Click
Aug23 230525 253.68 254.64 244.58 248.04 -6.48 50,263 39,381 +2,942 Hover/Click
Sep23 230525 246.59 246.93 237.80 240.88 -6.24 25,890 35,098 -317 Hover/Click
Oct23 230525 226.08 226.08 218.25 221.33 -5.78 13,131 30,426 +1,198 Hover/Click
Nov23 230525 219.35 219.35 211.90 214.67 -5.70 5,150 16,785 +339 Hover/Click
Dec23 230525 215.00 215.03 207.78 210.34 -5.70 8,058 26,500 +1,372 Hover/Click
Jan24 230525 210.72 211.51 206.71 208.72 -5.71 2,509 14,352 +247 Hover/Click
Feb24 230525 211.13 211.13 206.59 208.45 -5.73 810 2,922 +134 Hover/Click
Mar24 230525 211.89 211.89 207.50 209.18 -5.73 521 2,797 +100 Hover/Click
Total Volume and Open Interest 244,792 310,206 +552  
e-miNY RBOB Gasoline(NYM)
Jun23 230525 267.35 267.35 267.35 267.35 -4.77 0 2 +0  
Jul23 230525 255.26 255.26 255.26 255.26 -6.74 0 2 +0  
Aug23 230525 248.04 248.04 248.04 248.04 -6.48        
Sep23 230525 240.88 240.88 240.88 240.88 -6.24        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230525 2.413 2.441 2.258 2.307 -0.091 58,742 22,810 -11,601 Hover/Click
Jul23 230525 2.572 2.607 2.429 2.476 -0.090 119,571 358,953 -2,841 Hover/Click
Aug23 230525 2.649 2.681 2.513 2.559 -0.084 38,234 97,599 +2,255 Hover/Click
Sep23 230525 2.671 2.671 2.508 2.554 -0.079 36,067 179,005 +8,220 Hover/Click
Oct23 230525 2.740 2.763 2.607 2.653 -0.071 25,238 117,192 +185 Hover/Click
Nov23 230525 3.184 3.184 3.044 3.086 -0.071 11,297 61,543 -44 Hover/Click
Dec23 230525 3.637 3.648 3.516 3.548 -0.072 4,063 43,125 +29 Hover/Click
Jan24 230525 3.889 3.889 3.769 3.802 -0.068 11,281 76,385 +1,161 Hover/Click
Feb24 230525 3.798 3.805 3.689 3.721 -0.064 4,383 30,162 +161 Hover/Click
Mar24 230525 3.502 3.508 3.394 3.424 -0.057 7,166 51,411 -353 Hover/Click
Apr24 230525 3.190 3.190 3.095 3.125 -0.040 5,723 52,173 +407 Hover/Click
May24 230525 3.137 3.167 3.082 3.113 -0.037 1,984 22,236 +101 Hover/Click
Jun24 230525 3.287 3.287 3.210 3.237 -0.034 892 10,860 -25 Hover/Click
Jul24 230525 3.363 3.381 3.323 3.350 -0.031 587 9,007 +59 Hover/Click
Aug24 230525 3.416 3.422 3.373 3.398 -0.026 784 10,187 -40 Hover/Click
Sep24 230525 3.348 3.393 3.344 3.372 -0.023 1,779 9,796 +433 Hover/Click
Total Volume and Open Interest 334,704 1,338,868 -1,621  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230525 78.22 78.50 75.10 76.26 -2.10 287,230 250,520 -48,972 Hover/Click
Aug23 230525 78.21 78.39 75.05 76.18 -2.05 255,075 474,870 +31,594 Hover/Click
Sep23 230525 77.92 78.09 74.81 75.91 -2.02 134,350 318,268 +8,321 Hover/Click
Oct23 230525 77.51 77.66 74.43 75.51 -2.01 57,794 146,327 +2,173 Hover/Click
Nov23 230525 77.12 77.22 74.08 75.13 -1.99 34,524 114,061 -381 Hover/Click
Dec23 230525 76.71 76.86 73.72 74.74 -1.99 118,797 277,252 +452 Hover/Click
Jan24 230525 76.30 76.40 73.36 74.36 -1.98 22,406 63,160 +3,466 Hover/Click
Feb24 230525 75.84 75.98 73.03 74.02 -1.95 10,122 65,180 +61 Hover/Click
Mar24 230525 75.60 75.65 72.76 73.72 -1.93 13,979 57,989 +107 Hover/Click
Apr24 230525 75.17 75.20 72.48 73.42 -1.91 3,726 20,980 -152 Hover/Click
May24 230525 74.89 74.89 72.26 73.15 -1.89 1,906 19,589 +51 Hover/Click
Jun24 230525 74.73 74.78 72.01 72.91 -1.87 23,070 84,326 -121 Hover/Click
Jul24 230525 72.65 72.65 72.65 72.65 -1.85 834 16,813 -22 Hover/Click
Aug24 230525 72.39 72.39 72.39 72.39 -1.83 548 12,378 +121 Hover/Click
Total Volume and Open Interest 1,003,391 2,254,961 -2,684  
Gas Oil(ICE) Weekly Monthly
Jun23 230525 699.75 701.00 671.25 679.25 -18.75 42,292 116,676 -5,679 Hover/Click
Jul23 230525 695.25 696.75 667.00 675.50 -18.25 61,949 111,662 +4,391 Hover/Click
Aug23 230525 695.00 696.25 667.25 675.75 -17.75 27,668 62,184 +958 Hover/Click
Sep23 230525 697.00 698.50 670.25 678.50 -17.25 19,778 51,568 +1,197 Hover/Click
Oct23 230525 699.25 700.75 673.25 681.25 -16.75 9,082 52,858 +2,107 Hover/Click
Nov23 230525 697.00 698.25 671.25 679.25 -16.50 4,899 33,853 +603 Hover/Click
Dec23 230525 692.25 693.75 667.25 675.00 -16.25 18,513 91,896 +1,426 Hover/Click
Jan24 230525 690.50 690.50 668.50 674.50 -15.75 1,095 19,006 +97 Hover/Click
Feb24 230525 689.25 689.75 667.50 673.75 -15.00 681 11,801 -73 Hover/Click
Mar24 230525 688.25 688.25 664.75 672.00 -14.75 1,523 21,385 +470 Hover/Click
Total Volume and Open Interest 190,936 653,692 +5,574  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230525 74.28 74.38 71.03 71.83 -2.51 42,807 98,384 +4,628 Hover/Click
Aug23 230525 74.24 74.30 71.09 71.93 -2.36 37,032 61,545 +1,774 Hover/Click
Sep23 230525 73.98 74.03 70.93 71.75 -2.26 34,165 62,496 +3,067 Hover/Click
Oct23 230525 73.58 73.58 70.63 71.41 -2.20 20,027 27,566 +1,133 Hover/Click
Nov23 230525 72.86 72.95 70.46 71.03 -2.13 9,808 11,939 +324 Hover/Click
Dec23 230525 72.70 72.72 69.88 70.63 -2.08 11,118 80,689 +946 Hover/Click
Jan24 230525 71.53 71.53 69.81 70.24 -2.02 1,053 9,866 +112 Hover/Click
Feb24 230525 69.43 69.85 69.43 69.85 -1.99 894 6,950 +110 Hover/Click
Mar24 230525 70.37 70.49 69.08 69.51 -1.96 1,566 9,935 +345 Hover/Click
Apr24 230525 70.15 70.15 69.16 69.16 -1.94 329 3,821 +154 Hover/Click
May24 230525 69.40 69.40 68.85 68.85 -1.92 402 2,276 +167 Hover/Click
Jun24 230525 70.16 70.16 68.18 68.58 -1.89 4,235 28,028 +404 Hover/Click
Jul24 230525 68.27 68.27 68.27 68.27 -1.87 273 2,643 +78 Hover/Click
Aug24 230525 67.97 67.97 67.97 67.97 -1.84 171 1,686 +132 Hover/Click
Sep24 230525 67.69 67.69 67.69 67.69 -1.81 102 5,157 +8 Hover/Click
Oct24 230525 67.44 67.44 67.44 67.44 -1.78 100 1,852 +0 Hover/Click
Total Volume and Open Interest 168,213 487,050 +14,251  
US Dollar Index(ICE) Weekly Monthly
Jun23 230525 103.775 104.245 103.775 104.175 +0.375 14,057 28,533 +146 Hover/Click
Sep23 230525 103.480 103.845 103.480 103.780 +0.375 208 1,645 +87 Hover/Click
Dec23 230525 103.340 103.525 103.340 103.525 +0.370 0 25 +0 Hover/Click
Total Volume and Open Interest 14,265 30,203 +233  
Australian Dollar(CME) Weekly Monthly
Jun23 230525 65.51 65.51 65.04 65.09 -0.33 63,552 178,383 +1,697 Hover/Click
Sep23 230525 65.73 65.74 65.27 65.33 -0.31 227 1,247 +112 Hover/Click
Dec23 230525 65.53 65.88 65.50 65.53 -0.31 0 100 +0 Hover/Click
Total Volume and Open Interest 63,864 180,138 +1,852  
British Pound(CME) Weekly Monthly
Jun23 230525 123.77 123.94 123.14 123.23 -0.44 92,572 223,920 -2,719 Hover/Click
Sep23 230525 123.76 124.09 123.31 123.38 -0.44 320 4,219 -71 Hover/Click
Dec23 230525 123.62 124.05 123.30 123.36 -0.44 0 8,799 +0 Hover/Click
Total Volume and Open Interest 93,014 237,614 -2,707  
Canadian Dollar(CME) Weekly Monthly
Jun23 230525 73.59 73.64 73.33 73.36 -0.22 60,693 153,695 +734 Hover/Click
Sep23 230525 73.74 73.80 73.49 73.52 -0.21 528 3,755 +92 Hover/Click
Dec23 230525 73.80 73.89 73.62 73.63 -0.21 5 1,354 -1 Hover/Click
Mar24 230525 73.89 73.96 73.69 73.69 -0.20 20 131 +6 Hover/Click
Total Volume and Open Interest 61,247 159,199 +831  
Japanese Yen(CME) Weekly Monthly
Jun23 230525 72.01 72.28 71.55 71.68 -0.47 155,099 219,393 +5,917 Hover/Click
Sep23 230525 73.00 73.33 72.60 72.72 -0.47 1,223 4,118 +215 Hover/Click
Dec23 230525 73.99 74.29 73.67 73.78 -0.45 0 210 +0 Hover/Click
Total Volume and Open Interest 156,601 226,400 +6,176  
Swiss Franc(CME) Weekly Monthly
Jun23 230525 110.78 110.92 110.48 110.61 -0.17 13,571 43,980 -446 Hover/Click
Sep23 230525 111.94 112.04 111.62 111.74 -0.16 361 661 +75 Hover/Click
Dec23 230525 112.84 113.05 112.73 112.84 -0.15 0 154 +0 Hover/Click
Total Volume and Open Interest 13,932 44,808 -371  
EuroFX(CME) Weekly Monthly
Jun23 230525 107.66 107.71 107.22 107.35 -0.31 204,007 757,479 -3,553 Hover/Click
Sep23 230525 108.21 108.24 107.77 107.90 -0.30 3,127 15,980 +552 Hover/Click
Dec23 230525 108.35 108.48 108.24 108.37 -0.28 9 4,026 +5 Hover/Click
Total Volume and Open Interest 207,390 781,123 -3,064  
Mexican Peso(CME) Weekly Monthly
Jun23 230525 558.50 560.25 556.63 557.25 -0.38 44,619 232,458 -2,351 Hover/Click
Sep23 230525 549.75 550.25 547.13 547.63 -0.13 70 1,066 -16 Hover/Click
Total Volume and Open Interest 44,689 233,538 -2,367  
Brazilian Real(CME) Weekly Monthly
Jun23 230525 201.35 202.00 198.05 198.40 -3.15 5,778 48,819 -922 Hover/Click
Jul23 230525 200.35 200.85 197.05 197.35 -3.15 2,468 4,402 +1,862  
Aug23 230525 196.35 196.35 196.35 196.35 -3.15        
Sep23 230525 195.20 195.20 195.20 195.20 -3.10 0 2 +0 Hover/Click
Total Volume and Open Interest 8,246 53,223 +940  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230525 126~080 126~160 125~120 125~170 -1~010 632,000 818,583 -222,767 Hover/Click
Sep23 230525 126~160 126~240 125~210 125~270 -0~310 364,693 480,687 +269,261 Hover/Click
Dec23 230525 126~020 126~020 126~020 126~020 -0~310 0 4 +0 Hover/Click
Total Volume and Open Interest 996,693 1,299,274 +46,494  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230525 113~065 113~125 112~165 112~200 -0~255 2,835,142 3,424,395 -632,672 Hover/Click
Sep23 230525 113~315 114~055 113~090 113~130 -0~260 1,418,458 1,477,892 +696,831 Hover/Click
Dec23 230525 113~265 113~265 113~265 113~265 -0~260 0 1 +0 Hover/Click
Total Volume and Open Interest 4,253,600 4,902,288 +64,159  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230525 108~116 108~160 107~234 107~270 -0~220 2,452,395 3,381,689 -755,249 Hover/Click
Sep23 230525 108~306 109~032 108~100 108~142 -0~222 1,495,547 1,723,842 +734,047 Hover/Click
Dec23 230525 108~302 108~302 108~302 108~302 -0~222       Hover/Click
Total Volume and Open Interest 3,947,942 5,105,531 -21,202  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230525 102~104 102~116 102~012 102~032 -0~090 1,624,855 2,075,428 -604,938 Hover/Click
Sep23 230525 102~305 103~002 102~204 102~226 -0~097 1,068,555 1,191,182 +580,328 Hover/Click
Dec23 230525 103~134 103~134 103~100 103~100 -0~096       Hover/Click
Total Volume and Open Interest 2,693,410 3,266,610 -24,610  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230525 95.090 95.090 95.015 95.025 -0.050 73,681 177,266 +3,247  
Sep23 230525 94.675 94.680 94.500 94.540 -0.110 85,066 163,526 -705  
Dec23 230525 94.650 94.650 94.410 94.490 -0.140 68,524 127,387 -997  
Mar24 230525 94.760 94.770 94.480 94.590 -0.180 40,441 117,254 +997  
Jun24 230525 94.970 94.970 94.650 94.760 -0.220 40,909 112,435 +2,809  
Sep24 230525 95.180 95.180 94.875 94.960 -0.245 45,841 95,071 +1,444  
Dec24 230525 95.360 95.370 95.090 95.150 -0.240 47,466 126,608 +4,913  
Mar25 230525 95.500 95.500 95.235 95.285 -0.235 25,095 70,212 +2,163  
Jun25 230525 95.600 95.605 95.335 95.385 -0.235 13,571 44,899 +1,121  
Sep25 230525 95.685 95.690 95.425 95.475 -0.235 13,055 42,213 -477  
Dec25 230525 95.755 95.770 95.520 95.565 -0.225 8,851 45,191 +648  
Mar26 230525 95.835 95.840 95.595 95.645 -0.215 6,517 43,267 +370  
Jun26 230525 95.880 95.905 95.670 95.715 -0.200 3,086 14,515 +151  
Sep26 230525 95.945 95.975 95.745 95.785 -0.185 3,332 15,362 +574  
Dec26 230525 96.020 96.040 95.810 95.850 -0.175 2,661 16,836 +191  
Mar27 230525 96.075 96.095 95.870 95.910 -0.165 1,695 22,100 -242  
Jun27 230525 96.115 96.135 95.915 95.955 -0.150 664 7,914 +27  
Sep27 230525 96.150 96.150 95.945 95.985 -0.130 473 3,070 +102  
Total Volume and Open Interest 486,534 1,395,434 +16,286  
Ultra T-Bond(CBOT)
Jun23 230525 133~22 134~06 133~00 133~05 -1~00 613,592 985,480 -311,361  
Sep23 230525 134~06 134~21 133~16 133~21 -1~00 428,814 551,676 +309,074  
Dec23 230525 133~21 133~21 133~21 133~21 -1~00        
Total Volume and Open Interest 1,042,406 1,537,156 -2,287  
Ultra 10-Yr T-Note(CBOT)
Jun23 230525 118~155 118~220 117~220 117~265 -0~285 928,777 1,134,417 -366,971  
Sep23 230525 119~145 119~210 118~210 118~250 -0~285 610,317 601,223 +361,695  
Dec23 230525 118~180 118~180 118~180 118~180 -0~285        
Total Volume and Open Interest 1,539,094 1,735,640 -5,276  
30 Day Federal Funds(CBOT)
May23 230525 94.942 94.945 94.942 94.945 +0.003 16,921 454,246 +6,766  
Jun23 230525 94.855 94.865 94.835 94.850 -0.010 84,140 224,324 +10,678  
Jul23 230525 94.800 94.820 94.760 94.770 -0.035 134,301 291,651 +1,216  
Aug23 230525 94.720 94.745 94.645 94.670 -0.070 112,173 278,399 +13,366  
Sep23 230525 94.750 94.770 94.660 94.690 -0.075 17,816 51,910 +1,343  
Oct23 230525 94.800 94.815 94.670 94.730 -0.085 51,630 171,150 -947  
Total Volume and Open Interest 511,695 1,735,674 +41,012  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230525 148.67 148.70 148.41 148.41 -0.26 523 17,811 +72 Hover/Click
Sep23 230525 147.62 147.62 147.62 147.62 -0.26 1 91 +0 Hover/Click
Dec23 230525 147.52 147.52 147.52 147.52 -0.26       Hover/Click
Total Volume and Open Interest 524 17,902 +72  
Euro-Buxl(EUREX)
Jun23 230525 133.68 135.24 132.30 133.74 -0.56 78,450 209,812 +3,219  
Sep23 230525 133.18 134.42 131.92 133.26 -0.56 1,670 3,719 +1,410  
Dec23 230525 132.78 132.78 132.78 132.78 -0.56 0 2 +0  
Total Volume and Open Interest 80,120 213,533 +4,629  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230525 133.76 134.22 132.95 133.62 -0.45 755,627 1,223,154 +10,472 Hover/Click
Sep23 230525 132.92 133.47 132.25 132.89 -0.45 6,390 21,165 +4,002 Hover/Click
Dec23 230525 132.42 132.42 132.42 132.42 -0.45 0 10 +0 Hover/Click
Total Volume and Open Interest 762,017 1,244,329 +14,474  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230525 117.02 117.21 116.59 116.92 -0.29 628,392 1,370,730 +23,835 Hover/Click
Sep23 230525 116.28 116.52 115.94 116.23 -0.29 4,087 21,324 +1,958 Hover/Click
Dec23 230525 117.99 117.99 117.99 117.99 -0.29       Hover/Click
Total Volume and Open Interest 632,479 1,392,054 +25,793  
Euro-Schatz(EUREX)
Jun23 230525 105.35 105.42 105.21 105.32 -0.11 484,402 1,731,109 +103,500  
Sep23 230525 105.51 105.58 105.38 105.48 -0.12 9,132 33,554 +13,323  
Dec23 230525 105.32 105.32 105.32 105.32 -0.11        
Total Volume and Open Interest 493,534 1,764,663 +116,823  
3-Mth Euribor(EUREX)
Jun23 230525 96.410 96.410 96.410 96.410 -0.005 0 70 +0  
Sep23 230525 96.130 96.130 96.130 96.130 -0.015 0 69 +0  
Dec23 230525 96.170 96.170 96.170 96.170 -0.035 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230525 96~08 96~08 94~15 94~21 -1~30 369,916 481,249 -25,473 Hover/Click
Sep23 230525 95~31 96~04 94~15 94~21 -1~27 81,579 74,531 +62,025 Hover/Click
Total Volume and Open Interest 451,495 555,780 +36,552  
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 230525 96.405 96.420 96.400 96.405 -0.010 85,939 543,493 +5,152  
Sep23 230525 96.145 96.165 96.100 96.125 -0.020 125,556 604,567 +7,841  
Dec23 230525 96.185 96.215 96.115 96.165 -0.040 118,549 399,762 +9,436  
Total Volume and Open Interest 848,371 3,522,591 +34,210  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230525 96.04 96.06 96.01 96.03 -0.02 23,052 187,286 -175  
Sep23 230525 95.95 95.97 95.89 95.92 -0.03 27,308 149,374 +885  
Dec23 230525 95.96 95.99 95.88 95.90 -0.06 18,186 155,201 -3,029  
Mar24 230525 96.06 96.10 95.98 95.99 -0.07 26,864 128,438 +2,815  
Jun24 230525 96.16 96.20 96.08 96.10 -0.07 13,669 107,987 +3,967  
Sep24 230525 96.28 96.32 96.19 96.22 -0.06 8,956 84,767 +3,256  
Dec24 230525 96.40 96.42 96.30 96.32 -0.07 2,985 52,462 -90  
Mar25 230525 96.49 96.52 96.40 96.42 -0.07 2,994 39,338 +1,115  
Jun25 230525 96.59 96.59 96.47 96.49 -0.07 29 1,830 -21  
Sep25 230525 96.50 96.53 96.50 96.53 -0.06 8 543 -8  
Total Volume and Open Interest 124,057 907,669 +8,715  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230525 96.35 96.40 96.29 96.30 -0.05 111,167 1,109,709 +1,047  
Sep23 230525 96.30 96.30 96.30 96.30 -0.06 0 250 +0  
Total Volume and Open Interest 111,167 1,109,959 +1,047  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230525 96.65 96.70 96.57 96.59 -0.08 162,565 776,795 -728  
Sep23 230525 96.63 96.63 96.63 96.63 -0.08 955 2,861 +954  
Total Volume and Open Interest 163,520 779,656 +226  
Gold(CMX) Weekly Monthly
Jun23 230525 1959.5 1965.4 1939.0 1943.7 -20.9 214,358 140,399 -21,828 Hover/Click
Aug23 230525 1978.0 1983.9 1957.6 1962.3 -20.8 65,635 280,549 +19,748 Hover/Click
Oct23 230525 1997.3 2003.0 1977.0 1981.7 -20.6 993 11,306 +189 Hover/Click
Dec23 230525 2016.5 2021.4 1996.0 2000.5 -20.3 1,342 34,739 +222 Hover/Click
Feb24 230525 2030.0 2039.3 2014.0 2017.8 -21.0 294 5,560 +137 Hover/Click
Apr24 230525 2051.7 2055.7 2031.7 2034.7 -20.8 28 1,656 -8 Hover/Click
Jun24 230525 2053.2 2053.2 2050.8 2050.8 -20.7 42 1,044 +1 Hover/Click
Aug24 230525 2080.1 2080.1 2064.5 2066.4 -19.9 4 100 +0 Hover/Click
Oct24 230525 2080.5 2080.5 2080.5 2080.5 -18.9 0 37 +0 Hover/Click
Dec24 230525 2094.1 2094.1 2094.1 2094.1 -18.7 5 664 -1 Hover/Click
Feb25 230525 2109.9 2109.9 2109.9 2109.9 -18.5       Hover/Click
Total Volume and Open Interest 283,133 479,080 -1,425  
Silver(CMX) Weekly Monthly
May23 230525 2287.0 2298.5 2278.6 2278.6 -32.9 176 171 -8 Hover/Click
Jul23 230525 2318.5 2326.0 2280.0 2291.0 -33.0 60,998 109,343 -2,801 Hover/Click
Sep23 230525 2340.0 2347.0 2302.5 2312.4 -33.2 2,689 15,674 +753 Hover/Click
Dec23 230525 2371.5 2379.0 2334.0 2343.3 -34.6 550 7,302 +127 Hover/Click
Mar24 230525 2393.0 2398.0 2371.5 2374.6 -34.7 28 1,621 -2 Hover/Click
May24 230525 2400.0 2400.0 2393.9 2393.9 -34.6 8 314 +2 Hover/Click
Jul24 230525 2412.4 2412.4 2412.4 2412.4 -34.3 0 11 +0 Hover/Click
Total Volume and Open Interest 64,827 135,740 -1,938  
Platinum(NYMEX) Weekly Monthly
Jul23 230525 1030.5 1037.4 1020.8 1026.3 -3.2 14,613 65,815 -1,262 Hover/Click
Oct23 230525 1036.3 1042.4 1027.4 1031.7 -3.0 1,545 6,705 +787 Hover/Click
Jan24 230525 1035.3 1041.4 1035.3 1037.0 -3.0 54 502 +15 Hover/Click
Apr24 230525 1048.5 1048.5 1037.7 1041.3 -3.3 0 49 +0 Hover/Click
Total Volume and Open Interest 16,212 73,079 -460  
Palladium(NYMEX) Weekly Monthly
Jun23 230525 1420.00 1437.00 1385.00 1415.60 +17.50 5,382 3,882 -1,695 Hover/Click
Sep23 230525 1419.00 1438.50 1389.00 1418.20 +15.20 3,709 7,177 +1,042 Hover/Click
Dec23 230525 1421.50 1430.60 1421.50 1430.60 +14.60 3 70 +2 Hover/Click
Total Volume and Open Interest 9,094 11,138 -651  
Copper(CMX) Weekly Monthly
May23 230525 358.45 360.90 356.85 358.05 +2.70 367 787 -70 Hover/Click
Jul23 230525 356.55 361.80 354.60 358.80 +2.65 69,187 130,260 +1,681 Hover/Click
Sep23 230525 358.45 363.15 356.50 360.35 +2.35 14,008 37,146 +2,889 Hover/Click
Dec23 230525 360.60 364.15 359.45 362.10 +2.10 4,931 28,686 +847 Hover/Click
Mar24 230525 362.25 365.25 361.20 363.40 +1.80 1,296 9,556 +163 Hover/Click
Total Volume and Open Interest 90,896 215,394 +5,530  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230525 32897 32914 32619 32806 -48 178,436 92,167 +39 Hover/Click
Sep23 230525 33135 33175 32900 33081 -45 495 1,686 +36 Hover/Click
Dec23 230525 33292 33379 33194 33292 -53 1 29 +0 Hover/Click
Mar24 230525 33387 33387 33387 33387 -31 0 1 +0 Hover/Click
Total Volume and Open Interest 178,932 93,883 +75  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230525 4157.00 4175.50 4131.50 4159.75 +33.75 1,685,056 2,339,564 -15,962 Hover/Click
Sep23 230525 4194.00 4216.25 4172.50 4201.00 +34.75 9,263 37,567 +3,756 Hover/Click
Dec23 230525 4225.25 4256.50 4218.75 4242.75 +36.50 524 5,308 +220 Hover/Click
Mar24 230525 4277.00 4284.25 4277.00 4284.25 +39.00 23 738 -19 Hover/Click
Total Volume and Open Interest 1,694,866 2,385,936 -12,005  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230525 0.00 0.00 0.00 0.00 unch 658,680 270,039 -3,195 Hover/Click
Sep23 230525 14020.00 14194.25 13965.50 14141.75 +332.25 1,990 4,777 -41 Hover/Click
Dec23 230525 0.00 0.00 0.00 0.00 unch 22 238 -13 Hover/Click
Total Volume and Open Interest 660,692 275,175 -3,249  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230525 2420.90 2430.60 2402.40 2423.40 -1.20 10,283 37,791 -110 Hover/Click
Sep23 230525 2441.50 2447.50 2426.60 2443.40 -1.10       Hover/Click
Dec23 230525 2460.70 2460.70 2460.70 2460.70 +0.30       Hover/Click
Total Volume and Open Interest 10,283 37,791 -110  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 62,219 55,056 -11,072  
Jun23 230525 20.54 20.95 20.17 20.43 -0.57 69,323 205,969 -5,861  
Jul23 230525 21.85 22.15 21.60 21.81 -0.40 30,873 75,280 +4,251  
Aug23 230525 22.45 22.72 22.25 22.40 -0.32 12,271 41,100 -225  
Total Volume and Open Interest 128,185 388,768 -209  
S & P 600(CME)
Jun23 230525 1135.90 1135.90 1135.90 1135.90 -3.80        
Sep23 230525 1144.40 1144.40 1144.40 1144.40 -3.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230525 1775.00 1775.50 1742.70 1758.70 -13.30 236,468 512,349 -8,073 Hover/Click
Sep23 230525 1788.00 1792.40 1760.00 1775.40 -13.20 244 3,830 +38 Hover/Click
Dec23 230525 1790.20 1803.40 1778.70 1790.20 -12.90 5 100 +3 Hover/Click
Total Volume and Open Interest 236,717 516,279 -8,032  
Nikkei 225(CME)
Jun23 230525 30630 31150 30550 31145 +625 14,008 15,794 +4  
Sep23 230525 30900 31165 30835 31165 +625 143 135 +80  
Total Volume and Open Interest 14,151 15,929 +84  
Nikkei 225(SGX) Weekly Monthly
Jun23 230525 30615 30910 30405 30830 +205 63,884 138,712 +4,922  
Sep23 230525 30545 30800 30475 30775 +205 561 2,476 +1,485  
Dec23 230525 30370 30550 30370 30550 +200 136 6,248 +0  
Total Volume and Open Interest 64,584 156,220 +6,410  
Nikkei 225 Mini(JPX)
Jun23 230525 30555 30915 30405 30830 +220 1,177,800 584,161 +9,462  
Sep23 230525 30495 30855 30345 30770 +210 94,255 41,073 +290  
Dec23 230525 30260 30620 30110 30530 +210 4,565 5,649 +114  
Total Volume and Open Interest 1,297,011 654,695 +16,808  
Nikkei 225(JPX)
Jun23 230525 30550 30910 30400 30830 +220 100,963 235,460 +832  
Sep23 230525 30500 30850 30340 30770 +210 5,218 21,021 +2,274  
Dec23 230525 30250 30570 30120 30530 +210 63 30,360 +10  
Total Volume and Open Interest 106,312 329,142 +3,941  
Nikkei 225(CME) Yen
Jun23 230525 30610 31105 30510 31100 +605 47,543 59,593 +2,431  
Sep23 230525 30605 31040 30605 31040 +605 1,109 1,099 +1,008  
Dec23 230525 30825 30825 30825 30825 +605        
Total Volume and Open Interest 48,654 60,692 +3,439  
Nikkei 225(CME) e-Mini Yen
Jun23 230525 31100 31100 31100 31100 +605        
Sep23 230525 31040 31040 31040 31040 +605        
Dec23 230525 30825 30825 30825 30825 +605        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230525 7226.0 7252.0 7169.0 7201.5 -26.0 46,807 238,558 -1,293  
Jul23 230525 7242.0 7242.0 7188.5 7211.5 -26.0 0 5 +0  
Aug23 230525 7229.5 7229.5 7229.5 7229.5 -26.0        
Sep23 230525 7214.0 7268.0 7214.0 7250.5 -25.5 1 15 +3  
Dec23 230525 7298.0 7298.0 7298.0 7298.0 -28.0        
Mar24 230525 7353.5 7353.5 7353.5 7353.5 -28.0        
Total Volume and Open Interest 46,808 238,579 -1,290  
Hang Seng Index(HKFE) Weekly Monthly
May23 230525 19089 19096 18609 18695 -376 118,540 105,598 -1,520  
Jun23 230525 19022 19022 18536 18624 -384 9,874 23,758 +5,313  
Jul23 230525 18800 18800 18493 18493 -422 2 5 +2  
Total Volume and Open Interest 129,033 141,100 +4,107  
DAX(EUREX) Weekly Monthly
Jun23 230525 15922.0 15942.0 15756.0 15838.0 -24.0 49,204 79,583 -1,200  
Sep23 230525 16023.0 16023.0 15905.0 15971.0 -25.0 18 551 +1  
Dec23 230525 16115.0 16115.0 16115.0 16115.0 -23.0 0 26 +0  
Total Volume and Open Interest 49,222 80,160 -1,199  
Mini-DAX(EUREX)
Jun23 230525 15913.0 15929.0 15756.0 15838.0 -24.0 36,800 14,951 +306  
Sep23 230525 16005.0 16037.0 15897.0 15971.0 -25.0 52 174 +12  
Dec23 230525 16115.0 16115.0 16115.0 16115.0 -23.0 0 8 +0  
Total Volume and Open Interest 36,852 15,133 +318  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230525 4279 4291 4252 4275 +9 665,688 3,528,135 +34,293  
Sep23 230525 4299 4310 4284 4300 +9 10,119 79,549 +10,005  
Dec23 230525 4355 4355 4327 4327 +10 0 60,143 +0  
Total Volume and Open Interest 678,057 3,672,683 +46,548  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230525 11390 11406 11304 11335 -44 20,075 127,188 -1,805  
Sep23 230525 11406 11406 11361 11377 -43 41 1,327 -53  
Dec23 230525 11413 11413 11413 11413 -44 0 705 +0  
Total Volume and Open Interest 20,116 129,220 -1,858  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230525 7643.00 7643.00 7566.50 7586.00 -35.00 80,229 597,175 -2,014  
Sep23 230525 7605.00 7625.50 7585.00 7599.00 -33.50 43 3,182 +13  
Dec23 230525 7658.00 7658.00 7658.00 7658.00 -33.50 0 93 +0  
Total Volume and Open Interest 80,272 600,450 -2,001  
SPI 200(SFE) Weekly Monthly
Jun23 230525 7221.0 7226.0 7143.0 7156.0 -71.0 41,314 242,596 -334  
Sep23 230525 7152.0 7152.0 7106.0 7113.0 -71.0 0 18 +0  
Dec23 230525 7105.0 7105.0 7105.0 7105.0 -60.0 0 450 +0  
Total Volume and Open Interest 41,314 243,064 -334  
FTSE MIB(ISE)
Jun23 230525 26610.00 26705.00 26330.00 26479.00 -119.00 15,035 104,526 -1,422  
Sep23 230525 26715.00 26765.00 26445.00 26559.00 -121.00 30 740 +23  
Dec23 230525 26625.00 26660.00 26581.00 26581.00 -136.00 0 4 +0  
Total Volume and Open Interest 15,065 105,270 -1,399  
KOSPI 200(KFE)
Jun23 230525 338.00 338.35 335.25 336.00 -0.85 192,556 329,203 -1,617  
Sep23 230525 339.15 339.95 336.95 337.70 -0.65 1,389 34,136 +2,405  
Dec23 230525 343.95 343.95 338.70 339.25 -0.90 27 23,635 -1,003  
Total Volume and Open Interest 193,975 416,849 -13  
GSCI(CME) Weekly Monthly
Jun23 230525 543.00 543.05 538.15 541.75 -8.25 0 537 +0  
Jul23 230525 539.25 539.25 539.25 539.25 -8.25        
Aug23 230525 536.75 536.75 536.75 536.75 -13.25        
Total Volume and Open Interest 0 537 +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