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 Fri May 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230526 1323.75 1343.50 1322.00 1337.25 +13.25 95,312 268,056 +1,507 Hover/Click
Aug23 230526 1250.00 1267.75 1246.50 1261.00 +11.25 12,492 38,613 -324 Hover/Click
Sep23 230526 1184.25 1203.25 1181.25 1198.50 +14.75 8,074 32,165 -491 Hover/Click
Nov23 230526 1172.00 1192.75 1169.50 1189.50 +17.25 58,112 213,613 +236 Hover/Click
Jan24 230526 1181.25 1202.00 1179.50 1199.00 +16.50 6,531 32,813 +570 Hover/Click
Mar24 230526 1183.00 1202.50 1181.75 1200.00 +15.00 4,623 35,113 +36 Hover/Click
May24 230526 1187.00 1205.50 1186.00 1203.50 +13.75 2,450 14,629 -6 Hover/Click
Jul24 230526 1191.25 1209.75 1191.25 1208.00 +13.75 1,570 8,375 +281 Hover/Click
Aug24 230526 1198.75 1198.75 1198.75 1198.75 +13.50 210 441 +102 Hover/Click
Sep24 230526 1172.75 1172.75 1172.75 1172.75 +12.25 72 561 +25 Hover/Click
Nov24 230526 1151.50 1165.00 1147.75 1160.75 +11.75 946 7,985 +418 Hover/Click
Jan25 230526 1162.25 1162.25 1162.25 1162.25 +11.75 0 64 +0 Hover/Click
Mar25 230526 1156.00 1156.00 1156.00 1156.00 +11.25 0 4 +0 Hover/Click
May25 230526 1148.00 1148.00 1148.00 1148.00 +12.50 0 844 +0 Hover/Click
Total Volume and Open Interest 190,392 653,602 +2,354  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230526 398.40 407.00 397.00 402.20 +5.00 65,058 172,264 -3,003 Hover/Click
Aug23 230526 393.00 401.10 392.30 397.90 +4.90 16,124 53,724 +1,446 Hover/Click
Sep23 230526 386.00 390.70 383.50 388.40 +4.10 9,352 49,155 +66 Hover/Click
Oct23 230526 375.40 380.20 374.20 378.40 +3.20 5,533 27,094 +765 Hover/Click
Dec23 230526 372.80 377.60 371.60 375.90 +3.10 25,567 119,420 +3,128 Hover/Click
Jan24 230526 370.00 374.90 368.70 373.40 +3.30 2,969 29,500 -15 Hover/Click
Mar24 230526 363.00 368.30 362.10 367.30 +3.70 1,830 16,667 +495 Hover/Click
May24 230526 359.40 364.20 357.90 363.20 +3.80 977 7,599 +371 Hover/Click
Jul24 230526 358.60 363.20 357.30 362.30 +3.70 356 3,827 +14 Hover/Click
Aug24 230526 356.40 360.60 355.50 359.80 +3.50 170 814 +25 Hover/Click
Total Volume and Open Interest 128,070 483,168 +3,363  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230526 48.61 49.66 48.46 48.82 +0.30 55,455 179,937 -789 Hover/Click
Aug23 230526 48.60 49.65 48.48 48.89 +0.36 11,369 72,002 +546 Hover/Click
Sep23 230526 48.46 49.47 48.33 48.78 +0.43 7,613 46,986 +89 Hover/Click
Oct23 230526 48.16 49.19 48.04 48.59 +0.50 3,566 28,707 +307 Hover/Click
Dec23 230526 48.09 49.06 47.93 48.53 +0.55 25,388 138,439 +1,979 Hover/Click
Jan24 230526 47.97 48.93 47.86 48.47 +0.58 3,794 22,626 +514 Hover/Click
Mar24 230526 47.99 48.81 47.77 48.35 +0.57 1,894 20,366 +328 Hover/Click
May24 230526 47.88 48.65 47.62 48.17 +0.53 2,202 12,641 +713 Hover/Click
Jul24 230526 48.33 48.48 47.79 47.95 +0.47 1,036 15,602 +454 Hover/Click
Aug24 230526 48.05 48.15 47.70 47.70 +0.46 511 1,786 -8 Hover/Click
Total Volume and Open Interest 113,462 545,615 +4,215  
Canola(WCE) Weekly Monthly
Jul23 230526 686.1 696.7 686.1 689.7 +3.5 15,081 108,477 -4,012 Hover/Click
Nov23 230526 652.1 662.5 652.1 658.8 +3.8 19,569 127,309 +3,568 Hover/Click
Jan24 230526 656.6 666.0 656.3 663.5 +5.0 3,230 16,370 +679 Hover/Click
Mar24 230526 661.7 670.3 661.7 669.2 +5.5 1,411 6,082 -73 Hover/Click
May24 230526 673.6 674.9 672.5 674.9 +6.0 964 2,548 +362 Hover/Click
Total Volume and Open Interest 41,040 262,988 +1,274  
Corn(CBOT) Weekly Monthly
Jul23 230526 590.25 606.75 588.25 604.00 +13.25 152,816 495,187 -1,246 Hover/Click
Sep23 230526 509.75 530.00 508.50 529.00 +18.50 75,077 286,408 +9,775 Hover/Click
Dec23 230526 515.50 535.75 514.25 534.50 +18.50 105,773 386,162 +1,281 Hover/Click
Mar24 230526 525.00 544.50 523.75 543.25 +17.75 10,781 61,932 +1,040 Hover/Click
May24 230526 530.50 549.50 529.50 548.00 +16.75 4,736 19,897 +708 Hover/Click
Jul24 230526 531.75 550.25 531.00 548.50 +15.50 5,495 29,916 +116 Hover/Click
Sep24 230526 508.25 519.50 504.50 518.00 +11.50 261 6,135 +16 Hover/Click
Dec24 230526 500.00 515.00 500.00 513.25 +11.25 2,214 24,252 +804 Hover/Click
Mar25 230526 521.50 522.50 509.75 521.50 +10.75 8 609 +8 Hover/Click
May25 230526 524.25 524.25 524.25 524.25 +10.25 0 42 +0 Hover/Click
Total Volume and Open Interest 357,203 1,312,355 +12,514  
Wheat(CBOT) Weekly Monthly
Jul23 230526 606.00 618.50 602.50 616.00 +11.75 61,465 215,663 +2,233 Hover/Click
Sep23 230526 619.50 631.75 615.75 629.50 +12.25 19,053 73,830 +1,743 Hover/Click
Dec23 230526 637.50 649.75 634.50 647.50 +11.50 11,743 61,550 -284 Hover/Click
Mar24 230526 649.75 663.25 649.25 661.25 +10.50 3,006 18,660 +74 Hover/Click
May24 230526 661.75 671.00 656.25 668.50 +11.00 2,586 5,598 +846 Hover/Click
Jul24 230526 665.00 675.00 659.50 673.00 +11.75 920 6,094 +314 Hover/Click
Total Volume and Open Interest 98,957 384,360 +4,907  
Wheat(KCBT) Weekly Monthly
Jul23 230526 821.25 833.50 812.25 819.25 +1.25 33,470 84,464 -2,436 Hover/Click
Sep23 230526 813.75 826.00 808.25 814.25 +2.50 17,432 44,369 +1,032 Hover/Click
Dec23 230526 808.00 819.25 804.75 809.50 +3.00 10,697 36,115 +697 Hover/Click
Mar24 230526 804.00 810.50 798.00 802.25 +3.75 3,118 13,438 -788 Hover/Click
May24 230526 796.75 798.25 787.50 791.50 +5.25 1,672 3,547 -191 Hover/Click
Jul24 230526 755.50 767.00 755.50 766.50 +13.25 295 2,329 +103 Hover/Click
Sep24 230526 759.00 760.25 759.00 760.25 +14.25 57 388 +1 Hover/Click
Total Volume and Open Interest 66,806 185,012 -1,573  
Wheat(MGE) Weekly Monthly
Jul23 230526 805.50 821.25 805.50 818.00 +12.50 3,630 26,931 +139 Hover/Click
Sep23 230526 809.25 824.00 809.25 819.25 +11.25 2,911 21,353 -316 Hover/Click
Dec23 230526 816.00 830.50 816.00 825.00 +9.25 903 10,796 +249 Hover/Click
Mar24 230526 829.75 832.25 828.50 829.00 +8.50 150 1,975 +62 Hover/Click
May24 230526 826.50 826.75 826.50 826.75 +7.75 7 115 +5 Hover/Click
Jul24 230526 814.25 814.25 814.25 814.25 +8.75 0 32 +0 Hover/Click
Total Volume and Open Interest 7,601 61,295 +139  
Oats(CBOT) Weekly Monthly
Jul23 230526 338.25 345.25 338.25 343.50 +7.50 276 2,867 -16 Hover/Click
Sep23 230526 343.25 347.00 343.25 345.25 +6.50 83 465 +35 Hover/Click
Dec23 230526 354.75 355.25 350.50 355.25 +8.00 56 1,261 +32 Hover/Click
Mar24 230526 365.00 365.25 365.00 365.25 +7.50 3 147 +3 Hover/Click
Total Volume and Open Interest 418 4,751 +54  
Rough Rice(CBOT) Weekly Monthly
Jul23 230526 16.68 17.21 16.60 17.07 +0.47 745 3,096 +33 Hover/Click
Sep23 230526 14.64 14.91 14.64 14.72 +0.05 149 4,377 +38 Hover/Click
Nov23 230526 14.90 14.90 14.90 14.90 +0.03 0 598 +0 Hover/Click
Jan24 230526 15.10 15.10 15.10 15.10 +0.05 0 43 +0 Hover/Click
Total Volume and Open Interest 894 8,115 +71  
Live Cattle(CME) Weekly Monthly
Jun23 230526 167.485 168.400 167.100 167.350 +0.050 15,421 45,466 -2,860 Hover/Click
Aug23 230526 164.880 165.700 164.580 165.185 +0.400 29,229 147,709 -2,078 Hover/Click
Oct23 230526 169.050 170.050 168.985 169.600 +0.565 13,223 62,867 +987 Hover/Click
Dec23 230526 172.935 173.650 172.800 173.235 +0.385 7,236 36,448 +563 Hover/Click
Feb24 230526 176.950 177.750 176.850 177.250 +0.370 3,478 19,178 -44 Hover/Click
Apr24 230526 180.000 180.880 179.935 180.535 +0.550 1,880 11,221 -62 Hover/Click
Total Volume and Open Interest 71,106 328,058 -3,227  
Feeder Cattle(CME) Weekly Monthly
Aug23 230526 234.000 235.000 233.485 233.935 -0.765 7,375 34,822 +335 Hover/Click
Sep23 230526 237.350 238.185 236.600 237.100 -0.980 2,969 10,188 -10 Hover/Click
Oct23 230526 239.235 240.050 238.350 239.035 -1.015 1,910 7,930 +204 Hover/Click
Nov23 230526 239.400 240.235 238.580 239.150 -1.135 1,063 5,407 +46 Hover/Click
Jan24 230526 238.080 238.850 237.250 237.750 -0.935 813 3,632 -120 Hover/Click
Mar24 230526 238.330 239.600 238.000 238.535 -0.765 176 670 -3 Hover/Click
Apr24 230526 240.800 241.630 240.550 241.300 -0.200 12 266 +3 Hover/Click
Total Volume and Open Interest 15,292 65,881 +365  
Lean Hogs(CME) Weekly Monthly
Jun23 230526 77.250 77.730 75.450 76.080 -1.570 11,693 30,809 -1,537 Hover/Click
Jul23 230526 77.000 77.530 74.030 74.780 -2.470 18,407 75,827 +2,306 Hover/Click
Aug23 230526 76.650 76.930 73.480 74.050 -2.900 15,294 51,509 +61 Hover/Click
Oct23 230526 71.000 71.580 68.630 69.100 -2.100 5,233 35,023 +798 Hover/Click
Dec23 230526 69.480 69.930 67.330 67.680 -1.800 3,241 24,864 -43 Hover/Click
Feb24 230526 74.950 75.400 73.000 73.300 -1.650 1,102 12,112 +241 Hover/Click
Apr24 230526 80.100 80.550 78.400 78.750 -1.300 299 3,886 -21 Hover/Click
May24 230526 83.900 83.900 83.900 83.900 -1.300 0 5 +0  
Total Volume and Open Interest 55,315 234,826 +1,811  
Class III Milk(CME) Weekly Monthly
May23 230526 16.17 16.17 16.16 16.16 -0.01 237 4,434 -40 Hover/Click
Jun23 230526 16.03 16.08 15.84 15.88 -0.23 1,003 5,828 -178 Hover/Click
Jul23 230526 16.64 16.71 16.54 16.58 -0.06 686 5,471 +86 Hover/Click
Aug23 230526 17.44 17.48 17.39 17.41 -0.07 226 2,751 -3 Hover/Click
Sep23 230526 18.32 18.40 18.30 18.37 -0.07 126 2,186 +79 Hover/Click
Oct23 230526 18.95 18.95 18.90 18.95 -0.05 7 1,613 +3 Hover/Click
Nov23 230526 19.00 19.00 19.00 19.00 unch 22 1,393 +17 Hover/Click
Dec23 230526 18.76 18.76 18.75 18.76 unch 11 1,168 +7 Hover/Click
Jan24 230526 18.24 18.25 18.24 18.25 unch 1 389 +1 Hover/Click
Feb24 230526 18.10 18.15 18.10 18.15 +0.03 0 342 +0 Hover/Click
Mar24 230526 18.10 18.10 18.08 18.10 unch 0 387 +0 Hover/Click
Apr24 230526 18.09 18.10 18.09 18.10 unch 0 181 +0 Hover/Click
May24 230526 18.09 18.10 18.09 18.09 -0.01 0 194 +0 Hover/Click
Total Volume and Open Interest 2,319 26,798 -28  
Cocoa(ICE) Weekly Monthly
Jul23 230526 3017 3038 2988 2991 -26 19,258 122,477 -3,046 Hover/Click
Sep23 230526 3028 3046 3003 3006 -20 11,032 81,010 +2,977 Hover/Click
Dec23 230526 3017 3037 2994 2997 -18 4,622 75,386 -478 Hover/Click
Mar24 230526 2974 2991 2953 2956 -16 1,690 39,560 +113 Hover/Click
May24 230526 2959 2963 2926 2930 -16 272 6,968 +115 Hover/Click
Jul24 230526 2932 2936 2908 2910 -16 172 5,456 +125 Hover/Click
Sep24 230526 2910 2911 2890 2890 -16 37 3,603 -24 Hover/Click
Total Volume and Open Interest 37,100 335,493 -217  
Coffee "C"(ICE) Weekly Monthly
Jul23 230526 182.80 184.80 180.30 181.60 -1.10 13,608 72,960 -774 Hover/Click
Sep23 230526 180.45 182.40 178.25 179.55 -1.10 8,322 56,130 +1,758 Hover/Click
Dec23 230526 178.80 180.50 176.35 177.65 -1.15 2,808 35,317 -116 Hover/Click
Mar24 230526 178.65 180.05 176.15 177.50 -1.15 923 16,995 -67 Hover/Click
May24 230526 179.15 180.05 176.65 178.00 -1.15 162 7,252 -3 Hover/Click
Jul24 230526 179.50 179.95 177.20 178.60 -1.20 195 3,587 -14 Hover/Click
Total Volume and Open Interest 27,163 199,291 +608  
Orange Juice(ICE) Weekly Monthly
Jul23 230526 293.00 294.55 289.50 291.95 +1.45 1,443 7,467 +253 Hover/Click
Sep23 230526 273.50 275.25 272.30 275.15 +2.30 567 1,147 +128 Hover/Click
Nov23 230526 264.90 266.85 264.90 266.10 +2.25 52 557 +13 Hover/Click
Jan24 230526 258.60 258.60 255.00 256.75 +0.65 0 35 +0 Hover/Click
Mar24 230526 245.55 245.55 245.55 245.55 +0.80 0 2 +0 Hover/Click
May24 230526 230.60 230.60 230.60 230.60 +0.80 0 7 +0 Hover/Click
Total Volume and Open Interest 2,062 9,215 +394  
Sugar #11(ICE) Weekly Monthly
Jul23 230526 24.95 25.64 24.71 25.37 +0.54 66,652 386,813 -934 Hover/Click
Oct23 230526 24.68 25.38 24.48 25.14 +0.54 41,505 254,762 +996 Hover/Click
Mar24 230526 24.40 25.03 24.15 24.83 +0.54 18,607 157,336 +1,538 Hover/Click
May24 230526 22.90 23.39 22.63 23.26 +0.47 5,815 55,083 -306 Hover/Click
Jul24 230526 22.25 22.58 21.92 22.51 +0.44 3,878 55,809 +391 Hover/Click
Oct24 230526 21.72 21.99 21.51 21.95 +0.36 1,823 35,108 -399 Hover/Click
Mar25 230526 21.41 21.68 21.24 21.64 +0.29 615 22,488 +6 Hover/Click
May25 230526 20.28 20.47 20.08 20.43 +0.19 124 6,128 +8 Hover/Click
Total Volume and Open Interest 139,415 985,411 +1,524  
London Cocoa(LCE) Weekly Monthly
Jul23 230526 2365 2375 2355 2360 -6 6,385 80,202 -1,603 Hover/Click
Sep23 230526 2330 2343 2325 2328 -5 4,151 62,475 +1,368 Hover/Click
Dec23 230526 2275 2292 2275 2282 unch 2,205 58,820 +252 Hover/Click
Mar24 230526 2212 2223 2211 2214 unch 2,213 73,243 -1,867 Hover/Click
May24 230526 2181 2196 2181 2189 +4 485 17,757 -26 Hover/Click
Jul24 230526 2168 2179 2168 2173 +6 388 8,559 -102 Hover/Click
Sep24 230526 2156 2163 2155 2157 +9 129 4,843 +23 Hover/Click
Total Volume and Open Interest 15,980 310,338 -1,936  
London Sugar(LCE) Weekly Monthly
Aug23 230526 700.80 714.80 693.50 708.50 +11.50 3,999 38,802 +360 Hover/Click
Oct23 230526 688.90 703.10 683.20 698.10 +12.60 2,297 20,146 +107 Hover/Click
Dec23 230526 675.60 687.70 670.70 682.50 +10.00 1,543 13,063 +97 Hover/Click
Mar24 230526 659.10 673.20 657.60 668.40 +9.70 793 7,450 +128 Hover/Click
May24 230526 643.00 654.30 642.40 651.00 +8.80 220 4,182 -81 Hover/Click
Total Volume and Open Interest 9,043 87,481 +691  
Cotton(ICE) Weekly Monthly
Jul23 230526 80.11 83.74 80.11 83.35 +3.23 22,721 78,502 -1,537 Hover/Click
Oct23 230526 81.03 81.03 81.03 81.03 +2.14 13 23 +5 Hover/Click
Dec23 230526 78.70 80.89 78.50 80.54 +2.04 13,024 85,310 +1,236 Hover/Click
Mar24 230526 78.90 80.99 78.69 80.66 +2.02 2,955 13,366 +237 Hover/Click
May24 230526 79.04 81.05 78.84 80.80 +2.01 1,759 4,854 +77 Hover/Click
Jul24 230526 79.53 81.10 79.16 80.85 +1.98 827 3,487 +562 Hover/Click
Total Volume and Open Interest 41,653 193,480 +499  
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 230526 71.89 73.05 71.49 72.67 +0.84 386,611 378,754 -3,107 Hover/Click
Aug23 230526 71.99 73.12 71.58 72.76 +0.83 121,834 209,578 +773 Hover/Click
Sep23 230526 71.76 72.90 71.39 72.57 +0.82 95,040 202,348 +11,294 Hover/Click
Oct23 230526 71.45 72.54 71.05 72.24 +0.83 40,060 182,930 +250 Hover/Click
Nov23 230526 70.99 72.14 70.71 71.84 +0.81 25,324 61,767 -2,623 Hover/Click
Dec23 230526 70.61 71.72 70.26 71.44 +0.81 85,957 218,968 +600 Hover/Click
Jan24 230526 70.15 71.26 70.07 71.04 +0.80 10,571 38,413 +774 Hover/Click
Feb24 230526 69.54 70.80 69.51 70.65 +0.80 5,508 25,771 +95 Hover/Click
Mar24 230526 69.43 70.49 69.36 70.30 +0.79 18,940 42,823 +3,795 Hover/Click
Apr24 230526 69.44 70.12 69.10 69.96 +0.80 2,106 24,096 +214 Hover/Click
May24 230526 69.14 69.79 69.14 69.66 +0.81 1,630 18,092 +179 Hover/Click
Jun24 230526 68.60 69.57 68.22 69.36 +0.78 29,494 111,238 +2,416 Hover/Click
Jul24 230526 68.80 69.05 68.80 69.05 +0.78 891 14,834 +20 Hover/Click
Aug24 230526 68.67 68.74 68.67 68.74 +0.77 537 11,824 +67 Hover/Click
Sep24 230526 68.33 68.59 67.59 68.46 +0.77 4,128 34,314 +556 Hover/Click
Oct24 230526 68.13 68.20 68.13 68.20 +0.76 287 11,310 -111 Hover/Click
Total Volume and Open Interest 872,916 1,865,081 +19,926  
e-miNY Crude Oil(NYM)
Jul23 230526 71.925 73.050 71.500 72.675 +0.850 14,868 1,301 +45  
Aug23 230526 71.900 73.100 71.600 72.750 +0.825 812 1,043 +0  
Sep23 230526 71.725 72.875 71.425 72.575 +0.825 53 81 -6  
Oct23 230526 71.300 72.525 71.300 72.250 +0.850 3 21 -2  
Nov23 230526 70.925 72.100 70.700 71.850 +0.825 16 20 +1  
Dec23 230526 70.625 71.700 70.275 71.450 +0.825 57 393 -31  
Jan24 230526 71.050 71.050 71.050 71.050 +0.800 0 16 +0  
Feb24 230526 70.650 70.650 70.650 70.650 +0.800 2 15 +0  
Mar24 230526 70.300 70.300 70.300 70.300 +0.800 0 8 +0  
Apr24 230526 69.950 69.950 69.950 69.950 +0.800 0 1 +0  
Total Volume and Open Interest 15,811 2,995 +7  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230526 234.13 239.13 233.09 236.93 +2.31 22,691 27,080 -4,391 Hover/Click
Jul23 230526 233.40 237.80 232.10 235.54 +1.88 48,738 78,281 -602 Hover/Click
Aug23 230526 233.37 237.67 232.34 235.61 +1.78 19,208 28,505 +2,221 Hover/Click
Sep23 230526 233.35 238.29 233.35 236.42 +1.75 13,154 31,502 -518 Hover/Click
Oct23 230526 234.79 238.72 233.81 236.99 +1.75 6,787 26,317 +796 Hover/Click
Nov23 230526 234.52 238.66 234.09 237.10 +1.78 3,619 18,259 +206 Hover/Click
Dec23 230526 234.50 238.34 233.92 236.76 +1.81 10,232 39,295 +1,183 Hover/Click
Jan24 230526 237.34 238.32 233.83 236.83 +1.85 2,867 11,576 +762 Hover/Click
Feb24 230526 237.35 237.79 233.55 236.42 +1.88 1,352 4,590 +50 Hover/Click
Mar24 230526 235.25 236.63 232.41 235.25 +1.87 2,115 7,205 -94 Hover/Click
Apr24 230526 233.32 234.42 233.32 233.34 +1.84 735 3,697 +50 Hover/Click
May24 230526 233.31 233.40 232.16 232.26 +1.80 559 1,990 -120 Hover/Click
Jun24 230526 231.21 232.62 228.61 231.43 +1.76 891 12,055 +170 Hover/Click
Jul24 230526 232.00 232.01 231.06 231.06 +1.76 107 1,043 +13 Hover/Click
Total Volume and Open Interest 133,990 306,311 -49  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230526 267.12 273.42 266.15 270.34 +2.99 32,908 29,539 -5,513 Hover/Click
Jul23 230526 255.14 260.89 253.97 259.13 +3.87 88,539 101,223 +1,565 Hover/Click
Aug23 230526 247.85 253.10 246.65 251.75 +3.71 41,693 42,973 +3,592 Hover/Click
Sep23 230526 240.32 245.34 239.61 244.25 +3.37 19,984 35,815 +717 Hover/Click
Oct23 230526 220.64 225.34 220.13 224.40 +3.07 10,713 31,353 +927 Hover/Click
Nov23 230526 214.14 218.31 213.42 217.51 +2.84 3,122 16,801 +16 Hover/Click
Dec23 230526 209.78 213.79 209.14 212.92 +2.58 5,796 26,635 +135 Hover/Click
Jan24 230526 209.69 211.70 209.69 211.28 +2.56 1,891 14,755 +403 Hover/Click
Feb24 230526 210.92 211.73 210.10 211.02 +2.57 984 3,154 +232 Hover/Click
Mar24 230526 212.12 212.17 211.36 211.68 +2.50 680 2,965 +168 Hover/Click
Total Volume and Open Interest 207,397 313,035 +2,829  
e-miNY RBOB Gasoline(NYM)
Jun23 230526 267.40 270.34 267.40 270.34 +2.99 0 2 +0  
Jul23 230526 259.13 259.13 259.13 259.13 +3.87 0 2 +0  
Aug23 230526 251.75 251.75 251.75 251.75 +3.71        
Sep23 230526 244.25 244.25 244.25 244.25 +3.37        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jun23 230526 2.292 2.298 2.143 2.181 -0.126 33,040 16,609 -6,201 Hover/Click
Jul23 230526 2.463 2.479 2.381 2.417 -0.059 111,044 354,898 -4,055 Hover/Click
Aug23 230526 2.554 2.562 2.466 2.505 -0.054 31,423 98,788 +1,189 Hover/Click
Sep23 230526 2.539 2.554 2.462 2.503 -0.051 33,315 184,899 +5,894 Hover/Click
Oct23 230526 2.636 2.650 2.561 2.613 -0.040 26,637 119,206 +2,014 Hover/Click
Nov23 230526 3.073 3.100 3.000 3.073 -0.013 7,003 62,627 +1,084 Hover/Click
Dec23 230526 3.528 3.560 3.471 3.539 -0.009 4,144 43,913 +788 Hover/Click
Jan24 230526 3.778 3.814 3.729 3.791 -0.011 7,780 77,374 +989 Hover/Click
Feb24 230526 3.698 3.734 3.652 3.714 -0.007 3,259 29,926 -236 Hover/Click
Mar24 230526 3.400 3.439 3.357 3.418 -0.006 5,374 51,802 +391 Hover/Click
Apr24 230526 3.128 3.144 3.066 3.130 +0.005 4,922 52,696 +523 Hover/Click
May24 230526 3.089 3.150 3.056 3.123 +0.010 1,760 22,177 -59 Hover/Click
Jun24 230526 3.231 3.278 3.184 3.247 +0.010 1,092 11,041 +181 Hover/Click
Jul24 230526 3.346 3.376 3.305 3.363 +0.013 687 9,100 +93 Hover/Click
Aug24 230526 3.395 3.420 3.353 3.409 +0.011 713 10,259 +72 Hover/Click
Sep24 230526 3.359 3.387 3.327 3.380 +0.008 957 10,069 +273 Hover/Click
Total Volume and Open Interest 280,255 1,342,400 +3,532  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230526 76.09 77.35 75.73 76.95 +0.69 285,991 208,731 -41,789 Hover/Click
Aug23 230526 76.01 77.32 75.66 76.98 +0.80 311,892 484,002 +9,132 Hover/Click
Sep23 230526 75.76 77.06 75.39 76.76 +0.85 184,033 327,597 +9,329 Hover/Click
Oct23 230526 75.36 76.67 75.01 76.39 +0.88 82,567 155,767 +9,440 Hover/Click
Nov23 230526 74.98 76.28 74.67 76.02 +0.89 47,663 113,080 -981 Hover/Click
Dec23 230526 74.60 75.88 74.29 75.64 +0.90 128,151 270,042 -7,210 Hover/Click
Jan24 230526 74.05 75.49 73.95 75.27 +0.91 16,629 65,615 +2,455 Hover/Click
Feb24 230526 73.71 75.14 73.69 74.92 +0.90 6,657 66,851 +1,671 Hover/Click
Mar24 230526 73.46 74.83 73.39 74.62 +0.90 15,351 58,925 +936 Hover/Click
Apr24 230526 73.31 74.52 73.31 74.32 +0.90 3,268 20,903 -77 Hover/Click
May24 230526 73.44 74.24 73.07 74.04 +0.89 1,344 19,858 +269 Hover/Click
Jun24 230526 72.85 74.00 72.57 73.80 +0.89 19,797 84,489 +163 Hover/Click
Jul24 230526 73.74 73.74 73.54 73.54 +0.89 1,056 16,929 +116 Hover/Click
Aug24 230526 73.28 73.28 73.28 73.28 +0.89 420 12,222 -156 Hover/Click
Total Volume and Open Interest 1,153,343 2,237,400 -17,561  
Gas Oil(ICE) Weekly Monthly
Jun23 230526 678.50 694.25 676.50 692.50 +13.25 39,714 116,077 -599 Hover/Click
Jul23 230526 674.00 689.25 672.25 687.75 +12.25 62,634 116,689 +5,027 Hover/Click
Aug23 230526 673.50 688.50 672.00 687.00 +11.25 26,777 63,539 +1,355 Hover/Click
Sep23 230526 677.00 691.00 675.25 689.50 +11.00 21,978 54,652 +3,084 Hover/Click
Oct23 230526 679.50 693.25 677.50 691.75 +10.50 16,304 55,281 +2,423 Hover/Click
Nov23 230526 677.50 690.75 676.00 689.25 +10.00 11,884 34,014 +161 Hover/Click
Dec23 230526 673.50 686.25 672.00 684.75 +9.75 29,073 94,800 +2,904 Hover/Click
Jan24 230526 675.00 685.25 672.50 684.00 +9.50 3,558 19,565 +559 Hover/Click
Feb24 230526 670.75 684.25 670.75 683.25 +9.50 1,646 11,944 +143 Hover/Click
Mar24 230526 671.00 683.00 670.50 681.50 +9.50 4,998 22,640 +1,255 Hover/Click
Total Volume and Open Interest 225,429 670,773 +17,081  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230526 71.85 73.05 71.54 72.67 +0.84 46,799 98,601 +217 Hover/Click
Aug23 230526 71.94 73.12 71.67 72.76 +0.83 49,926 61,940 +395 Hover/Click
Sep23 230526 71.74 72.87 71.56 72.57 +0.82 34,791 63,800 +1,304 Hover/Click
Oct23 230526 71.52 72.52 71.27 72.24 +0.83 17,078 28,517 +951 Hover/Click
Nov23 230526 70.99 72.13 70.99 71.84 +0.81 10,130 11,778 -161 Hover/Click
Dec23 230526 70.53 71.71 70.53 71.44 +0.81 13,439 79,664 -1,025 Hover/Click
Jan24 230526 70.31 71.04 70.31 71.04 +0.80 949 10,010 +144 Hover/Click
Feb24 230526 70.65 70.65 70.65 70.65 +0.80 821 6,985 +35 Hover/Click
Mar24 230526 70.30 70.30 70.30 70.30 +0.79 1,790 10,136 +201 Hover/Click
Apr24 230526 69.96 69.96 69.96 69.96 +0.80 762 4,418 +597 Hover/Click
May24 230526 69.34 69.66 69.34 69.66 +0.81 752 2,582 +306 Hover/Click
Jun24 230526 69.05 69.36 69.05 69.36 +0.78 4,031 28,687 +659 Hover/Click
Jul24 230526 69.05 69.05 69.05 69.05 +0.78 862 2,496 -147 Hover/Click
Aug24 230526 68.74 68.74 68.74 68.74 +0.77 230 1,585 -101 Hover/Click
Sep24 230526 68.46 68.46 68.46 68.46 +0.77 883 5,750 +593 Hover/Click
Oct24 230526 68.20 68.20 68.20 68.20 +0.76 2 1,852 +0 Hover/Click
Total Volume and Open Interest 186,787 491,827 +4,777  
US Dollar Index(ICE) Weekly Monthly
Jun23 230526 104.165 104.340 103.715 104.135 -0.040 15,307 29,827 +1,294 Hover/Click
Sep23 230526 103.775 103.950 103.400 103.717 -0.063 340 1,692 +47 Hover/Click
Dec23 230526 103.505 103.505 103.442 103.442 -0.083 3 24 -1 Hover/Click
Total Volume and Open Interest 15,651 31,544 +1,341  
Australian Dollar(CME) Weekly Monthly
Jun23 230526 65.11 65.49 64.96 65.25 +0.16 104,720 192,583 +14,200 Hover/Click
Sep23 230526 65.30 65.72 65.20 65.49 +0.16 1,036 1,709 +462 Hover/Click
Dec23 230526 65.65 65.91 65.50 65.69 +0.16 8 103 +3 Hover/Click
Total Volume and Open Interest 105,887 194,837 +14,699  
British Pound(CME) Weekly Monthly
Jun23 230526 123.28 124.01 123.17 123.57 +0.34 124,360 223,433 -487 Hover/Click
Sep23 230526 123.46 124.18 123.34 123.74 +0.36 1,224 4,489 +270 Hover/Click
Dec23 230526 123.75 124.12 123.75 123.75 +0.39 33 8,830 +31 Hover/Click
Total Volume and Open Interest 125,939 237,444 -170  
Canadian Dollar(CME) Weekly Monthly
Jun23 230526 73.35 73.56 73.27 73.47 +0.11 87,765 159,964 +6,269 Hover/Click
Sep23 230526 73.51 73.71 73.43 73.64 +0.12 9,388 5,708 +1,953 Hover/Click
Dec23 230526 73.60 73.81 73.51 73.75 +0.12 80 1,402 +48 Hover/Click
Mar24 230526 73.71 73.88 73.70 73.82 +0.13 11 130 -1 Hover/Click
Total Volume and Open Interest 97,380 167,481 +8,282  
Japanese Yen(CME) Weekly Monthly
Jun23 230526 71.64 71.93 71.30 71.34 -0.34 173,854 220,747 +1,354 Hover/Click
Sep23 230526 72.68 72.97 72.35 72.39 -0.33 2,426 4,763 +645 Hover/Click
Dec23 230526 73.82 74.00 73.41 73.44 -0.34 28 210 +0 Hover/Click
Total Volume and Open Interest 176,691 228,421 +2,021  
Swiss Franc(CME) Weekly Monthly
Jun23 230526 110.68 111.14 110.46 110.80 +0.19 16,258 41,759 -2,221 Hover/Click
Sep23 230526 111.90 112.27 111.60 111.93 +0.19 93 673 +12 Hover/Click
Dec23 230526 113.04 113.26 112.70 113.04 +0.20 0 154 +0 Hover/Click
Total Volume and Open Interest 16,351 42,599 -2,209  
EuroFX(CME) Weekly Monthly
Jun23 230526 107.40 107.74 107.16 107.44 +0.09 227,412 757,329 -150 Hover/Click
Sep23 230526 107.93 108.27 107.71 107.99 +0.09 2,436 16,354 +374 Hover/Click
Dec23 230526 108.40 108.71 108.20 108.47 +0.10 0 4,026 +0 Hover/Click
Total Volume and Open Interest 232,389 781,762 +639  
Mexican Peso(CME) Weekly Monthly
Jun23 230526 557.63 565.13 557.25 564.38 +7.13 55,319 231,112 -1,346 Hover/Click
Sep23 230526 551.50 555.13 550.88 554.50 +6.88 96 1,134 +68 Hover/Click
Total Volume and Open Interest 55,415 232,260 -1,278  
Brazilian Real(CME) Weekly Monthly
Jun23 230526 198.00 200.65 196.65 200.40 +2.00 12,501 44,213 -4,606 Hover/Click
Jul23 230526 197.05 199.60 195.75 199.40 +2.05 9,290 12,698 +8,296  
Aug23 230526 198.45 198.45 198.45 198.45 +2.10        
Sep23 230526 197.20 197.20 197.20 197.20 +2.00 80 82 +80 Hover/Click
Total Volume and Open Interest 21,871 56,993 +3,770  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230526 125~150 126~040 124~310 125~200 +0~030 725,321 479,299 -339,284 Hover/Click
Sep23 230526 125~260 126~140 125~090 125~290 +0~020 473,485 824,754 +344,067 Hover/Click
Dec23 230526 126~040 126~040 126~040 126~040 +0~020 1 5 +1 Hover/Click
Total Volume and Open Interest 1,198,807 1,304,058 +4,784  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230526 112~185 112~290 112~055 112~130 -0~070 4,353,177 1,966,572 -1,457,823 Hover/Click
Sep23 230526 113~105 113~195 112~295 113~060 -0~070 3,070,685 2,962,142 +1,484,250 Hover/Click
Dec23 230526 113~195 113~195 113~195 113~195 -0~070 0 1 +0 Hover/Click
Total Volume and Open Interest 7,423,862 4,928,715 +26,427  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230526 107~242 108~000 107~124 107~182 -0~086 3,822,931 1,983,412 -1,398,277 Hover/Click
Sep23 230526 108~112 108~186 107~310 108~056 -0~084 2,797,245 3,102,782 +1,378,940 Hover/Click
Dec23 230526 108~216 108~216 108~216 108~216 -0~084       Hover/Click
Total Volume and Open Interest 6,620,176 5,086,194 -19,337  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230526 102~014 102~056 101~271 101~296 -0~054 2,069,474 1,132,967 -942,461 Hover/Click
Sep23 230526 102~206 102~246 102~132 102~166 -0~060 1,648,558 2,079,904 +888,722 Hover/Click
Dec23 230526 103~041 103~041 103~041 103~041 -0~057       Hover/Click
Total Volume and Open Interest 3,718,032 3,212,871 -53,739  
Russell 2000 E-Mini(Globex) Weekly Monthly
Jun23 230526 95.04 95.10 95.03 95.06 +0.03 163,649 185,385 +8,119  
Sep23 230526 94.54 94.61 94.51 94.56 +0.01 195,513 167,051 +3,525  
Dec23 230526 94.46 94.50 94.42 94.44 -0.04 136,290 137,433 +10,046  
Mar24 230526 94.54 94.61 94.50 94.54 -0.05 87,678 113,495 -3,759  
Jun24 230526 94.72 94.79 94.66 94.72 -0.04 87,791 106,897 -5,538  
Sep24 230526 94.93 95.02 94.87 94.96 unch 76,356 95,259 +188  
Dec24 230526 95.15 95.24 95.07 95.18 +0.03 81,308 127,064 +456  
Mar25 230526 95.26 95.36 95.22 95.31 +0.02 60,306 65,175 -5,037  
Jun25 230526 95.37 95.44 95.32 95.40 +0.01 32,525 47,170 +2,271  
Sep25 230526 95.45 95.52 95.40 95.48 +0.01 29,468 39,082 -3,131  
Dec25 230526 95.53 95.60 95.50 95.56 -0.01 24,132 45,695 +504  
Mar26 230526 95.62 95.68 95.57 95.64 -0.01 20,409 41,709 -1,558  
Jun26 230526 95.69 95.74 95.64 95.70 -0.01 10,368 15,063 +548  
Sep26 230526 95.76 95.81 95.72 95.76 -0.02 13,163 16,306 +944  
Dec26 230526 95.83 95.88 95.79 95.82 -0.03 12,907 16,631 -205  
Mar27 230526 95.90 95.93 95.85 95.89 -0.03 10,456 23,079 +979  
Jun27 230526 95.94 95.97 95.90 95.93 -0.03 6,970 7,849 -65  
Sep27 230526 95.94 95.99 95.93 95.96 -0.03 3,897 3,424 +354  
Total Volume and Open Interest 1,057,838 1,405,434 +10,000  
Ultra T-Bond(CBOT)
Jun23 230526 133~07 134~08 132~28 133~23 +0~18 979,304 413,993 -571,487  
Sep23 230526 133~21 134~25 133~11 134~07 +0~18 822,404 1,117,415 +565,739  
Dec23 230526 134~07 134~07 134~07 134~07 +0~18        
Total Volume and Open Interest 1,801,708 1,531,408 -5,748  
Ultra 10-Yr T-Note(CBOT)
Jun23 230526 117~240 118~040 117~115 117~225 -0~040 1,174,528 575,204 -559,213  
Sep23 230526 118~225 119~035 118~110 118~220 -0~030 849,479 1,137,250 +536,027  
Dec23 230526 118~150 118~150 118~150 118~150 -0~030        
Total Volume and Open Interest 2,024,007 1,712,454 -23,186  
30 Day Federal Funds(CBOT)
May23 230526 94.945 94.945 94.942 94.942 -0.003 4,742 453,999 -247  
Jun23 230526 94.850 94.870 94.840 94.840 -0.010 117,223 246,176 +21,852  
Jul23 230526 94.765 94.810 94.745 94.750 -0.020 257,444 304,750 +13,099  
Aug23 230526 94.675 94.725 94.655 94.665 -0.005 185,899 268,402 -9,997  
Sep23 230526 94.695 94.750 94.670 94.685 -0.005 22,192 53,704 +1,794  
Oct23 230526 94.725 94.805 94.700 94.720 -0.010 64,404 173,582 +2,432  
Total Volume and Open Interest 735,748 1,769,276 +33,602  
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 230526 132.44 133.32 131.80 132.18 -1.56 82,326 212,074 +2,262  
Sep23 230526 131.90 132.80 131.34 131.68 -1.58 1,151 4,693 +974  
Dec23 230526 131.22 131.22 131.22 131.22 -1.56 1 2 +0  
Total Volume and Open Interest 83,478 216,769 +3,236  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230526 133.08 133.54 132.83 132.94 -0.68 751,087 1,254,578 +31,424 Hover/Click
Sep23 230526 132.30 132.82 132.12 132.21 -0.68 4,645 23,558 +2,393 Hover/Click
Dec23 230526 131.74 131.74 131.74 131.74 -0.68 0 10 +0 Hover/Click
Total Volume and Open Interest 755,732 1,278,146 +33,817  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230526 116.71 116.96 116.55 116.56 -0.36 571,406 1,362,388 -8,342 Hover/Click
Sep23 230526 116.00 116.26 115.87 115.88 -0.35 7,369 28,059 +6,735 Hover/Click
Dec23 230526 117.63 117.63 117.63 117.63 -0.36       Hover/Click
Total Volume and Open Interest 578,775 1,390,447 -1,607  
Euro-Schatz(EUREX)
Jun23 230526 105.25 105.36 105.16 105.17 -0.15 415,300 1,711,645 -19,464  
Sep23 230526 105.39 105.50 105.32 105.32 -0.16 9,481 40,923 +7,369  
Dec23 230526 105.17 105.17 105.17 105.17 -0.15        
Total Volume and Open Interest 424,781 1,752,568 -12,095  
3-Mth Euribor(EUREX)
Jun23 230526 96.400 96.400 96.400 96.400 -0.010 0 70 +0  
Sep23 230526 96.110 96.110 96.110 96.110 -0.020 0 69 +0  
Dec23 230526 96.135 96.135 96.135 96.135 -0.035 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230526 94~22 95~06 94~04 94~23 +0~01 562,461 369,054 -112,195 Hover/Click
Sep23 230526 94~22 95~07 94~07 94~25 +0~04 262,698 214,908 +140,377 Hover/Click
Total Volume and Open Interest 827,123 583,962 +28,182  
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 230526 96.405 96.410 96.395 96.395 -0.010 124,140 547,332 +3,839  
Sep23 230526 96.105 96.145 96.095 96.100 -0.025 183,226 590,910 -13,657  
Dec23 230526 96.120 96.190 96.115 96.125 -0.040 150,494 404,504 +4,742  
Total Volume and Open Interest 1,091,099 3,523,118 +527  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230526 96.02 96.04 96.01 96.04 +0.01 47,401 182,759 -4,527  
Sep23 230526 95.91 95.93 95.88 95.91 -0.01 39,039 158,795 +9,421  
Dec23 230526 95.89 95.92 95.84 95.89 -0.01 24,454 158,804 +3,603  
Mar24 230526 95.99 96.01 95.92 95.98 -0.01 14,916 129,382 +944  
Jun24 230526 96.09 96.12 96.03 96.07 -0.03 14,036 109,874 +1,887  
Sep24 230526 96.21 96.24 96.14 96.18 -0.04 7,867 86,180 +1,413  
Dec24 230526 96.31 96.34 96.24 96.28 -0.04 2,583 52,868 +406  
Mar25 230526 96.41 96.44 96.33 96.37 -0.05 2,091 39,870 +532  
Jun25 230526 96.49 96.49 96.40 96.44 -0.05 71 1,815 -15  
Sep25 230526 96.51 96.51 96.47 96.47 -0.06 0 543 +0  
Total Volume and Open Interest 152,460 921,331 +13,662  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230526 96.29 96.33 96.22 96.27 -0.03 152,482 1,104,625 -5,084  
Sep23 230526 96.25 96.27 96.25 96.27 -0.03 341 590 +340  
Total Volume and Open Interest 152,823 1,105,215 -4,744  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230526 96.58 96.61 96.50 96.56 -0.03 234,572 780,899 +4,104  
Sep23 230526 96.60 96.60 96.60 96.60 -0.03 1 2,861 +0  
Total Volume and Open Interest 234,573 783,760 +4,104  
Gold(CMX) Weekly Monthly
Jun23 230526 1941.7 1957.1 1936.0 1944.3 +0.6 229,885 112,110 -28,289 Hover/Click
Aug23 230526 1961.8 1975.7 1954.7 1963.1 +0.8 77,049 305,212 +24,663 Hover/Click
Oct23 230526 1979.5 1994.0 1974.6 1982.6 +0.9 1,060 11,451 +145 Hover/Click
Dec23 230526 1998.6 2013.1 1992.7 2001.4 +0.9 3,256 35,616 +877 Hover/Click
Feb24 230526 2023.5 2031.4 2014.4 2019.9 +2.1 472 5,820 +260 Hover/Click
Apr24 230526 2037.2 2040.3 2036.7 2036.9 +2.2 48 1,656 +0 Hover/Click
Jun24 230526 2054.6 2064.1 2053.6 2053.6 +2.8 151 1,122 +78 Hover/Click
Aug24 230526 2069.2 2069.2 2069.2 2069.2 +2.8 10 110 +10 Hover/Click
Oct24 230526 2083.3 2083.3 2083.3 2083.3 +2.8 0 37 +0 Hover/Click
Dec24 230526 2091.4 2102.5 2090.1 2096.9 +2.8 0 664 +0 Hover/Click
Feb25 230526 2112.7 2112.7 2112.7 2112.7 +2.8       Hover/Click
Total Volume and Open Interest 312,691 477,002 -2,078  
Silver(CMX) Weekly Monthly
May23 230526 2313.0 2324.0 2311.5 2324.0 +45.4 13 145 -26 Hover/Click
Jul23 230526 2283.0 2346.0 2278.5 2336.0 +45.0 52,104 107,296 -2,047 Hover/Click
Sep23 230526 2305.0 2367.0 2300.5 2357.4 +45.0 3,870 17,275 +1,601 Hover/Click
Dec23 230526 2336.5 2399.0 2334.5 2389.7 +46.4 850 7,709 +407 Hover/Click
Mar24 230526 2421.0 2422.5 2370.0 2421.0 +46.4 33 1,613 -8 Hover/Click
May24 230526 2440.3 2440.3 2440.3 2440.3 +46.4 0 314 +0 Hover/Click
Jul24 230526 2458.8 2458.8 2458.8 2458.8 +46.4 0 11 +0 Hover/Click
Total Volume and Open Interest 57,125 135,658 -82  
Platinum(NYMEX) Weekly Monthly
Jul23 230526 1026.9 1040.1 1024.6 1028.1 +1.8 23,579 63,637 -2,178 Hover/Click
Oct23 230526 1032.0 1045.1 1031.8 1033.7 +2.0 1,926 7,277 +572 Hover/Click
Jan24 230526 1046.0 1049.6 1036.2 1038.9 +1.9 88 530 +28 Hover/Click
Apr24 230526 1048.1 1050.5 1042.7 1042.7 +1.4 30 63 +14 Hover/Click
Total Volume and Open Interest 25,623 71,515 -1,564  
Palladium(NYMEX) Weekly Monthly
Jun23 230526 1422.00 1451.00 1410.50 1423.50 +7.90 4,747 2,985 -897 Hover/Click
Sep23 230526 1416.50 1453.50 1415.50 1426.10 +7.90 3,590 7,910 +733 Hover/Click
Dec23 230526 1438.70 1438.70 1438.70 1438.70 +8.10 9 76 +6 Hover/Click
Total Volume and Open Interest 8,346 10,980 -158  
Copper(CMX) Weekly Monthly
May23 230526 360.50 367.35 360.50 367.35 +9.30 553 593 -194 Hover/Click
Jul23 230526 359.25 368.45 358.30 368.20 +9.40 102,900 132,127 +1,867 Hover/Click
Sep23 230526 360.85 369.80 359.80 369.60 +9.25 18,044 39,641 +2,495 Hover/Click
Dec23 230526 362.90 371.40 361.70 371.30 +9.20 7,900 29,197 +511 Hover/Click
Mar24 230526 367.80 372.50 367.80 372.50 +9.10 1,856 10,092 +536 Hover/Click
Total Volume and Open Interest 132,952 220,972 +5,578  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230526 32792 33202 32724 33125 +319 184,599 90,476 -1,691 Hover/Click
Sep23 230526 33043 33468 33005 33401 +320 823 1,875 +189 Hover/Click
Dec23 230526 33397 33685 33397 33611 +319 3 30 +1 Hover/Click
Mar24 230526 33711 33711 33711 33711 +324 0 1 +0 Hover/Click
Total Volume and Open Interest 185,425 92,382 -1,501  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230526 4157.00 4221.25 4146.00 4213.25 +53.50 1,911,903 2,351,910 +12,346 Hover/Click
Sep23 230526 4195.50 4263.00 4187.25 4255.50 +54.50 9,100 38,964 +1,397 Hover/Click
Dec23 230526 4232.25 4305.00 4227.25 4297.75 +55.00 332 5,326 +18 Hover/Click
Mar24 230526 4340.00 4340.00 4279.00 4340.00 +55.75 3 738 +0 Hover/Click
Total Volume and Open Interest 1,921,338 2,399,697 +13,761  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230526 13977.75 14369.00 13924.50 14332.50 +356.00 704,804 272,185 +2,146 Hover/Click
Sep23 230526 14137.25 14538.75 14091.00 14503.00 +361.25 2,860 4,982 +205 Hover/Click
Dec23 230526 14294.00 14708.00 14275.50 14674.75 +380.75 246 230 -8 Hover/Click
Total Volume and Open Interest 707,910 277,518 +2,343  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230526 2421.80 2450.80 2415.40 2446.80 +23.40 13,422 37,785 -6 Hover/Click
Sep23 230526 2470.00 2470.00 2438.40 2467.70 +24.30       Hover/Click
Dec23 230526 2483.20 2483.20 2483.20 2483.20 +22.50       Hover/Click
Total Volume and Open Interest 13,422 37,785 -6  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 62,219 55,056 -11,072  
Jun23 230526 20.45 20.60 18.95 19.58 -0.85 91,011 196,856 -9,113  
Jul23 230526 21.80 21.95 20.72 21.05 -0.76 49,902 82,130 +6,850  
Aug23 230526 22.45 22.52 21.61 21.75 -0.65 17,511 41,258 +158  
Total Volume and Open Interest 179,588 386,832 -1,936  
S & P 600(CME)
Jun23 230526 1148.50 1148.50 1148.50 1148.50 +12.60        
Sep23 230526 1157.10 1157.10 1157.10 1157.10 +12.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230526 1756.30 1780.30 1750.50 1777.30 +18.60 241,020 508,624 -3,725 Hover/Click
Sep23 230526 1769.30 1796.30 1767.80 1793.90 +18.50 270 3,846 +16 Hover/Click
Dec23 230526 1791.50 1809.70 1787.00 1808.40 +18.20 1 101 +1 Hover/Click
Total Volume and Open Interest 241,291 512,571 -3,708  
Nikkei 225(CME)
Jun23 230526 31115 31585 30925 31530 +385 7,690 15,109 -685  
Sep23 230526 30985 31580 30955 31545 +380 46 116 -19  
Total Volume and Open Interest 7,736 15,225 -704  
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 230526 31000 31110 30880 30960 +130 1,040,318 569,375 -14,786  
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 230526 31000 31110 30880 30960 +130 84,740 240,574 +5,114  
Sep23 230526 30950 31040 30820 30900 +130 5,625 24,988 +3,967  
Dec23 230526 30730 30800 30670 30670 +140 25 31,189 +829  
Total Volume and Open Interest 90,418 338,892 +9,750  
Nikkei 225(CME) Yen
Jun23 230526 31060 31560 30880 31500 +400 36,532 58,593 -1,000  
Sep23 230526 30950 31490 30855 31440 +400 82 1,115 +16  
Dec23 230526 31225 31225 31225 31225 +400        
Total Volume and Open Interest 36,614 59,708 -984  
Nikkei 225(CME) e-Mini Yen
Jun23 230526 31500 31500 31500 31500 +400        
Sep23 230526 31440 31440 31440 31440 +400        
Dec23 230526 31225 31225 31225 31225 +400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230526 7215.0 7308.5 7178.5 7291.5 +90.0 76,457 240,992 +2,434  
Jul23 230526 7227.5 7303.0 7227.5 7302.5 +91.0 47 5 +0  
Aug23 230526 7321.5 7321.5 7321.5 7321.5 +92.0        
Sep23 230526 7342.5 7342.5 7342.5 7342.5 +92.0 9 15 +0  
Dec23 230526 7390.0 7390.0 7390.0 7390.0 +92.0        
Mar24 230526 7449.0 7449.0 7449.0 7449.0 +95.5        
Total Volume and Open Interest 76,513 241,013 +2,434  
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 230526 15856.0 16047.0 15753.0 16014.0 +176.0 75,183 85,120 +5,537  
Sep23 230526 15985.0 16167.0 15888.0 16147.0 +176.0 174 590 +39  
Dec23 230526 16295.0 16295.0 16295.0 16295.0 +180.0 15 23 -3  
Total Volume and Open Interest 75,372 85,733 +5,573  
Mini-DAX(EUREX)
Jun23 230526 15855.0 16044.0 15754.0 16014.0 +176.0 58,179 16,031 +1,080  
Sep23 230526 15979.0 16173.0 15895.0 16147.0 +176.0 120 174 +0  
Dec23 230526 16295.0 16295.0 16295.0 16295.0 +180.0 4 8 +0  
Total Volume and Open Interest 58,303 16,213 +1,080  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230526 4280 4350 4261 4341 +66 1,052,318 3,596,048 +67,913  
Sep23 230526 4302 4374 4290 4367 +67 336 79,693 +144  
Dec23 230526 4375 4395 4375 4394 +67 0 60,143 +0  
Total Volume and Open Interest 1,052,654 3,740,740 +68,057  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230526 11353 11474 11319 11461 +126 32,853 132,414 +5,226  
Sep23 230526 11447 11511 11447 11503 +126 14 1,333 +6  
Dec23 230526 11540 11540 11540 11540 +127 0 705 +0  
Total Volume and Open Interest 32,867 134,452 +5,232  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230526 7585.50 7650.50 7561.00 7637.00 +51.00 156,813 602,493 +5,318  
Sep23 230526 7580.00 7648.00 7580.00 7648.00 +49.00 184 3,114 -68  
Dec23 230526 7707.00 7707.00 7707.00 7707.00 +49.00 0 93 +0  
Total Volume and Open Interest 156,997 605,700 +5,250  
SPI 200(SFE) Weekly Monthly
Jun23 230526 7155.0 7179.0 7121.0 7175.0 +19.0 38,474 240,826 -1,770  
Sep23 230526 7132.0 7132.0 7132.0 7132.0 +19.0 3 17 -1  
Dec23 230526 7124.0 7124.0 7124.0 7124.0 +19.0 0 450 +0  
Total Volume and Open Interest 38,477 241,293 -1,771  
FTSE MIB(ISE)
Jun23 230526 26515.00 26820.00 26220.00 26767.00 +288.00 26,279 107,127 +2,601  
Sep23 230526 26870.00 26875.00 26315.00 26844.00 +285.00 67 779 +39  
Dec23 230526 26864.00 26864.00 26864.00 26864.00 +283.00 0 4 +0  
Total Volume and Open Interest 26,346 107,910 +2,640  
KOSPI 200(KFE)
Jun23 230526 336.40 338.30 335.95 337.80 +1.80 190,837 325,927 -3,276  
Sep23 230526 338.20 339.90 337.65 339.20 +1.50 1,326 33,982 -154  
Dec23 230526 339.25 341.50 339.25 339.75 +0.50 15 23,303 -332  
Total Volume and Open Interest 192,178 413,093 -3,756  
GSCI(CME) Weekly Monthly
Jun23 230526 545.85 547.25 545.85 545.85 +4.10 8 534 -3  
Jul23 230526 543.35 543.35 543.35 543.35 +4.10        
Aug23 230526 545.85 545.85 545.85 545.85 +9.10        
Total Volume and Open Interest 8 534 -3  
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!!!