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 Mon May 29, 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 +13.25 131,878 270,275 +2,219 Hover/Click
Aug23 230526 1250.00 1267.75 1246.50 1261.00 +11.25 29,174 41,608 +2,995 Hover/Click
Sep23 230526 1184.25 1203.25 1181.25 1198.50 +14.75 18,433 32,255 +90 Hover/Click
Nov23 230526 1172.00 1192.75 1169.50 1189.50 +17.25 74,902 218,342 +4,729 Hover/Click
Jan24 230526 1181.25 1202.00 1179.50 1199.00 +16.50 8,925 34,113 +1,300 Hover/Click
Mar24 230526 1183.00 1202.50 1181.75 1200.00 +15.00 6,055 35,642 +529 Hover/Click
May24 230526 1187.00 1205.50 1186.00 1203.50 +13.75 2,359 14,947 +318 Hover/Click
Jul24 230526 1191.25 1209.75 1191.25 1208.00 +13.75 2,004 8,499 +124 Hover/Click
Aug24 230526 1198.75 1198.75 1198.75 1198.75 +13.50 65 471 +30 Hover/Click
Sep24 230526 1172.75 1172.75 1172.75 1172.75 +12.25 44 578 +17 Hover/Click
Nov24 230526 1151.50 1165.00 1147.75 1160.75 +11.75 732 8,258 +273 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 274,596 666,234 +12,632  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230526 398.40 407.00 397.00 402.20 +5.00 72,300 167,259 -5,005 Hover/Click
Aug23 230526 393.00 401.10 392.30 397.90 +4.90 22,506 56,677 +2,953 Hover/Click
Sep23 230526 386.00 390.70 383.50 388.40 +4.10 12,557 49,369 +214 Hover/Click
Oct23 230526 375.40 380.20 374.20 378.40 +3.20 7,844 27,490 +396 Hover/Click
Dec23 230526 372.80 377.60 371.60 375.90 +3.10 36,350 123,711 +4,291 Hover/Click
Jan24 230526 370.00 374.90 368.70 373.40 +3.30 5,026 29,412 -88 Hover/Click
Mar24 230526 363.00 368.30 362.10 367.30 +3.70 2,669 16,954 +287 Hover/Click
May24 230526 359.40 364.20 357.90 363.20 +3.80 1,271 7,718 +119 Hover/Click
Jul24 230526 358.60 363.20 357.30 362.30 +3.70 768 4,078 +251 Hover/Click
Aug24 230526 356.40 360.60 355.50 359.80 +3.50 197 889 +75 Hover/Click
Total Volume and Open Interest 161,675 486,740 +3,572  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230526 48.61 49.66 48.46 48.82 +0.30 59,933 175,806 -4,131 Hover/Click
Aug23 230526 48.60 49.65 48.48 48.89 +0.36 13,914 72,447 +445 Hover/Click
Sep23 230526 48.46 49.47 48.33 48.78 +0.43 10,336 47,441 +455 Hover/Click
Oct23 230526 48.16 49.19 48.04 48.59 +0.50 7,802 28,665 -42 Hover/Click
Dec23 230526 48.09 49.06 47.93 48.53 +0.55 25,867 139,178 +739 Hover/Click
Jan24 230526 47.97 48.93 47.86 48.47 +0.58 4,140 23,125 +499 Hover/Click
Mar24 230526 47.99 48.81 47.77 48.35 +0.57 3,013 20,086 -280 Hover/Click
May24 230526 47.88 48.65 47.62 48.17 +0.53 1,979 12,890 +249 Hover/Click
Jul24 230526 48.33 48.48 47.79 47.95 +0.47 1,844 16,315 +713 Hover/Click
Aug24 230526 48.05 48.15 47.70 47.70 +0.46 246 1,788 +2 Hover/Click
Total Volume and Open Interest 129,628 544,407 -1,208  
Canola(WCE) Weekly Monthly
Jul23 230529 687.8 694.2 683.0 683.7 -6.0 10,760 103,497 -2,208 Hover/Click
Nov23 230529 658.8 663.0 652.9 653.9 -4.9 9,257 129,932 +603 Hover/Click
Jan24 230529 663.6 666.9 658.4 659.2 -4.3 1,274 16,127 -335 Hover/Click
Mar24 230529 672.3 672.3 664.9 664.9 -4.3 616 6,613 +283 Hover/Click
May24 230529 673.2 673.2 670.6 670.6 -4.3 414 3,054 +272 Hover/Click
Jul24 230529 674.4 674.4 674.4 674.4 -4.3 134 1,980 +0 Hover/Click
Total Volume and Open Interest 22,456 261,426 -1,384  
Corn(CBOT) Weekly Monthly
Jul23 230526 590.25 606.75 588.25 604.00 +13.25 145,545 494,567 -620 Hover/Click
Sep23 230526 509.75 530.00 508.50 529.00 +18.50 66,933 293,713 +7,305 Hover/Click
Dec23 230526 515.50 535.75 514.25 534.50 +18.50 69,495 388,073 +1,911 Hover/Click
Mar24 230526 525.00 544.50 523.75 543.25 +17.75 5,789 62,599 +667 Hover/Click
May24 230526 530.50 549.50 529.50 548.00 +16.75 2,460 20,152 +255 Hover/Click
Jul24 230526 531.75 550.25 531.00 548.50 +15.50 2,629 30,679 +763 Hover/Click
Sep24 230526 508.25 519.50 504.50 518.00 +11.50 300 6,266 +131 Hover/Click
Dec24 230526 500.00 515.00 500.00 513.25 +11.25 1,644 24,638 +386 Hover/Click
Mar25 230526 521.50 522.50 509.75 521.50 +10.75 1 610 +1 Hover/Click
May25 230526 524.25 524.25 524.25 524.25 +10.25 0 42 +0 Hover/Click
Total Volume and Open Interest 294,801 1,323,155 +10,800  
Wheat(CBOT) Weekly Monthly
Jul23 230526 606.00 618.50 602.50 616.00 +11.75 53,306 215,594 -69 Hover/Click
Sep23 230526 619.50 631.75 615.75 629.50 +12.25 18,858 77,287 +3,457 Hover/Click
Dec23 230526 637.50 649.75 634.50 647.50 +11.50 16,390 62,456 +906 Hover/Click
Mar24 230526 649.75 663.25 649.25 661.25 +10.50 2,969 19,100 +440 Hover/Click
May24 230526 661.75 671.00 656.25 668.50 +11.00 1,308 5,688 +90 Hover/Click
Jul24 230526 665.00 675.00 659.50 673.00 +11.75 970 6,333 +239 Hover/Click
Total Volume and Open Interest 94,137 389,509 +5,149  
Wheat(KCBT) Weekly Monthly
Jul23 230526 821.25 833.50 812.25 819.25 +1.25 30,903 83,769 -695 Hover/Click
Sep23 230526 813.75 826.00 808.25 814.25 +2.50 17,176 45,469 +1,100 Hover/Click
Dec23 230526 808.00 819.25 804.75 809.50 +3.00 11,626 36,896 +781 Hover/Click
Mar24 230526 804.00 810.50 798.00 802.25 +3.75 2,398 13,414 -24 Hover/Click
May24 230526 796.75 798.25 787.50 791.50 +5.25 1,302 3,444 -103 Hover/Click
Jul24 230526 755.50 767.00 755.50 766.50 +13.25 203 2,374 +45 Hover/Click
Sep24 230526 759.00 760.25 759.00 760.25 +14.25 34 388 +0 Hover/Click
Total Volume and Open Interest 63,669 186,121 +1,109  
Wheat(MGE) Weekly Monthly
Jul23 230526 805.50 821.25 805.50 818.00 +12.50 5,497 26,412 -519 Hover/Click
Sep23 230526 809.25 824.00 809.25 819.25 +11.25 3,651 20,916 -437 Hover/Click
Dec23 230526 816.00 830.50 816.00 825.00 +9.25 1,115 11,058 +262 Hover/Click
Mar24 230526 829.75 832.25 828.50 829.00 +8.50 173 2,007 +32 Hover/Click
May24 230526 826.50 826.75 826.50 826.75 +7.75 30 119 +4 Hover/Click
Jul24 230526 814.25 814.25 814.25 814.25 +8.75 21 30 -2 Hover/Click
Total Volume and Open Interest 10,494 60,639 -656  
Oats(CBOT) Weekly Monthly
Jul23 230526 338.25 345.25 338.25 343.50 +7.50 474 2,748 -119 Hover/Click
Sep23 230526 343.25 347.00 343.25 345.25 +6.50 44 446 -19 Hover/Click
Dec23 230526 354.75 355.25 350.50 355.25 +8.00 63 1,247 -14 Hover/Click
Mar24 230526 365.00 365.25 365.00 365.25 +7.50 4 148 +1 Hover/Click
Total Volume and Open Interest 585 4,600 -151  
Rough Rice(CBOT) Weekly Monthly
Jul23 230526 16.68 17.21 16.60 17.07 +0.47 622 3,217 +121 Hover/Click
Sep23 230526 14.64 14.91 14.64 14.72 +0.05 169 4,503 +126 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 791 8,362 +247  
Live Cattle(CME) Weekly Monthly
Jun23 230526 167.485 168.400 167.100 167.350 +0.050 12,925 40,514 -4,952 Hover/Click
Aug23 230526 164.880 165.700 164.580 165.185 +0.400 22,973 148,844 +1,135 Hover/Click
Oct23 230526 169.050 170.050 168.985 169.600 +0.565 8,646 63,667 +800 Hover/Click
Dec23 230526 172.935 173.650 172.800 173.235 +0.385 5,630 36,332 -116 Hover/Click
Feb24 230526 176.950 177.750 176.850 177.250 +0.370 3,171 19,211 +33 Hover/Click
Apr24 230526 180.000 180.880 179.935 180.535 +0.550 1,354 11,346 +125 Hover/Click
Total Volume and Open Interest 54,928 325,143 -2,915  
Feeder Cattle(CME) Weekly Monthly
Aug23 230526 234.000 235.000 233.485 233.935 -0.765 5,627 35,104 +282 Hover/Click
Sep23 230526 237.350 238.185 236.600 237.100 -0.980 2,995 10,098 -90 Hover/Click
Oct23 230526 239.235 240.050 238.350 239.035 -1.015 2,307 8,023 +93 Hover/Click
Nov23 230526 239.400 240.235 238.580 239.150 -1.135 850 5,564 +157 Hover/Click
Jan24 230526 238.080 238.850 237.250 237.750 -0.935 315 3,603 -29 Hover/Click
Mar24 230526 238.330 239.600 238.000 238.535 -0.765 57 682 +12 Hover/Click
Apr24 230526 240.800 241.630 240.550 241.300 -0.200 10 269 +3 Hover/Click
Total Volume and Open Interest 12,161 63,343 -2,538  
Lean Hogs(CME) Weekly Monthly
Jun23 230526 77.250 77.730 75.450 76.080 -1.570 14,023 30,325 -484 Hover/Click
Jul23 230526 77.000 77.530 74.030 74.780 -2.470 21,433 76,502 +675 Hover/Click
Aug23 230526 76.650 76.930 73.480 74.050 -2.900 15,241 51,830 +321 Hover/Click
Oct23 230526 71.000 71.580 68.630 69.100 -2.100 6,321 35,387 +364 Hover/Click
Dec23 230526 69.480 69.930 67.330 67.680 -1.800 4,319 25,396 +532 Hover/Click
Feb24 230526 74.950 75.400 73.000 73.300 -1.650 1,853 12,524 +412 Hover/Click
Apr24 230526 80.100 80.550 78.400 78.750 -1.300 223 3,928 +42 Hover/Click
May24 230526 83.900 83.900 83.900 83.900 -1.300 0 5 +0  
Total Volume and Open Interest 63,525 236,718 +1,892  
Class III Milk(CME) Weekly Monthly
May23 230526 16.17 16.17 16.16 16.16 -0.01 33 4,176 -258 Hover/Click
Jun23 230526 16.03 16.08 15.84 15.88 -0.23 617 5,786 -42 Hover/Click
Jul23 230526 16.64 16.71 16.54 16.58 -0.06 443 5,603 +132 Hover/Click
Aug23 230526 17.44 17.48 17.39 17.41 -0.07 259 2,938 +187 Hover/Click
Sep23 230526 18.32 18.40 18.30 18.37 -0.07 130 2,250 +64 Hover/Click
Oct23 230526 18.95 18.95 18.90 18.95 -0.05 11 1,623 +10 Hover/Click
Nov23 230526 19.00 19.00 19.00 19.00 unch 4 1,397 +4 Hover/Click
Dec23 230526 18.76 18.76 18.75 18.76 unch 4 1,169 +1 Hover/Click
Jan24 230526 18.24 18.25 18.24 18.25 unch 5 392 +3 Hover/Click
Feb24 230526 18.10 18.15 18.10 18.15 +0.03 5 347 +5 Hover/Click
Mar24 230526 18.10 18.10 18.08 18.10 unch 7 391 +4 Hover/Click
Apr24 230526 18.09 18.10 18.09 18.10 unch 7 184 +3 Hover/Click
May24 230526 18.09 18.10 18.09 18.09 -0.01 5 197 +3 Hover/Click
Total Volume and Open Interest 1,545 26,917 +119  
Cocoa(ICE) Weekly Monthly
Jul23 230526 3017 3038 2988 2991 -26 16,176 120,121 -2,356 Hover/Click
Sep23 230526 3028 3046 3003 3006 -20 11,069 82,827 +1,817 Hover/Click
Dec23 230526 3017 3037 2994 2997 -18 4,763 76,088 +702 Hover/Click
Mar24 230526 2974 2991 2953 2956 -16 1,617 39,699 +139 Hover/Click
May24 230526 2959 2963 2926 2930 -16 320 7,150 +182 Hover/Click
Jul24 230526 2932 2936 2908 2910 -16 197 5,600 +144 Hover/Click
Sep24 230526 2910 2911 2890 2890 -16 30 3,599 -4 Hover/Click
Total Volume and Open Interest 34,188 336,123 +630  
Coffee "C"(ICE) Weekly Monthly
Jul23 230526 182.80 184.80 180.30 181.60 -1.10 24,475 70,890 -2,070 Hover/Click
Sep23 230526 180.45 182.40 178.25 179.55 -1.10 11,912 59,065 +2,935 Hover/Click
Dec23 230526 178.80 180.50 176.35 177.65 -1.15 4,525 35,251 -66 Hover/Click
Mar24 230526 178.65 180.05 176.15 177.50 -1.15 2,054 17,147 +152 Hover/Click
May24 230526 179.15 180.05 176.65 178.00 -1.15 691 7,186 -66 Hover/Click
Jul24 230526 179.50 179.95 177.20 178.60 -1.20 449 3,570 -17 Hover/Click
Total Volume and Open Interest 44,684 200,035 +744  
Orange Juice(ICE) Weekly Monthly
Jul23 230526 293.00 294.55 289.50 291.95 +1.45 677 7,647 +180 Hover/Click
Sep23 230526 273.50 275.25 272.30 275.15 +2.30 228 1,267 +120 Hover/Click
Nov23 230526 264.90 266.85 264.90 266.10 +2.25 8 557 +0 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 913 9,515 +300  
Sugar #11(ICE) Weekly Monthly
Jul23 230526 24.95 25.64 24.71 25.37 +0.54 125,915 373,431 -13,382 Hover/Click
Oct23 230526 24.68 25.38 24.48 25.14 +0.54 83,864 258,909 +4,147 Hover/Click
Mar24 230526 24.40 25.03 24.15 24.83 +0.54 38,834 157,936 +600 Hover/Click
May24 230526 22.90 23.39 22.63 23.26 +0.47 11,559 57,168 +2,085 Hover/Click
Jul24 230526 22.25 22.58 21.92 22.51 +0.44 7,759 56,705 +896 Hover/Click
Oct24 230526 21.72 21.99 21.51 21.95 +0.36 4,037 34,591 -517 Hover/Click
Mar25 230526 21.41 21.68 21.24 21.64 +0.29 2,131 22,617 +129 Hover/Click
May25 230526 20.28 20.47 20.08 20.43 +0.19 588 6,485 +357 Hover/Click
Jul25 230526 19.55 19.69 19.33 19.66 +0.11 506 6,123 +68 Hover/Click
Total Volume and Open Interest 275,683 980,007 -5,404  
London Cocoa(LCE) Weekly Monthly
Jul23 230526 2365 2375 2355 2360 -6 5,131 78,483 -1,719 Hover/Click
Sep23 230526 2330 2343 2325 2328 -5 4,414 63,003 +528 Hover/Click
Dec23 230526 2275 2292 2275 2282 unch 4,413 59,238 +418 Hover/Click
Mar24 230526 2212 2223 2211 2214 unch 2,561 73,574 +331 Hover/Click
May24 230526 2181 2196 2181 2189 +4 821 18,179 +422 Hover/Click
Jul24 230526 2168 2179 2168 2173 +6 101 8,569 +10 Hover/Click
Sep24 230526 2156 2163 2155 2157 +9 114 4,793 -50 Hover/Click
Total Volume and Open Interest 17,666 310,310 -28  
London Sugar(LCE) Weekly Monthly
Aug23 230526 700.80 714.80 693.50 708.50 +11.50 7,066 38,828 +26 Hover/Click
Oct23 230526 688.90 703.10 683.20 698.10 +12.60 2,556 20,244 +98 Hover/Click
Dec23 230526 675.60 687.70 670.70 682.50 +10.00 1,757 13,192 +129 Hover/Click
Mar24 230526 659.10 673.20 657.60 668.40 +9.70 939 7,437 -13 Hover/Click
May24 230526 643.00 654.30 642.40 651.00 +8.80 261 3,994 -188 Hover/Click
Total Volume and Open Interest 12,977 87,618 +137  
Cotton(ICE) Weekly Monthly
Jul23 230526 80.11 83.74 80.11 83.35 +3.23 25,928 76,544 -1,958 Hover/Click
Oct23 230526 81.03 81.03 81.03 81.03 +2.14 1 24 +1 Hover/Click
Dec23 230526 78.70 80.89 78.50 80.54 +2.04 18,847 86,653 +1,343 Hover/Click
Mar24 230526 78.90 80.99 78.69 80.66 +2.02 3,842 13,724 +358 Hover/Click
May24 230526 79.04 81.05 78.84 80.80 +2.01 1,868 4,965 +111 Hover/Click
Jul24 230526 79.53 81.10 79.16 80.85 +1.98 813 3,824 +337 Hover/Click
Total Volume and Open Interest 52,297 193,258 -222  
Crude Oil(NYM) Weekly Monthly
Jul23 230526 71.89 73.05 71.48 72.67 +0.84 422,637 386,168 +7,414 Hover/Click
Aug23 230526 71.98 73.12 71.58 72.76 +0.83 154,734 217,315 +7,737 Hover/Click
Sep23 230526 71.76 72.90 71.39 72.57 +0.82 120,968 209,631 +7,283 Hover/Click
Oct23 230526 71.45 72.54 71.05 72.23 +0.82 41,772 188,346 +5,416 Hover/Click
Nov23 230526 70.98 72.14 70.71 71.84 +0.81 28,097 61,623 -144 Hover/Click
Dec23 230526 70.61 71.72 70.26 71.44 +0.81 86,713 223,605 +4,637 Hover/Click
Jan24 230526 70.15 71.26 70.07 71.04 +0.81 13,288 39,547 +1,134 Hover/Click
Feb24 230526 69.54 70.80 69.51 70.65 +0.80 7,668 27,890 +2,119 Hover/Click
Mar24 230526 69.43 70.48 69.36 70.30 +0.79 17,279 42,554 -269 Hover/Click
Apr24 230526 69.44 70.12 69.10 69.96 +0.80 1,909 24,231 +135 Hover/Click
May24 230526 69.14 69.79 69.14 69.66 +0.81 985 18,165 +73 Hover/Click
Jun24 230526 68.60 69.57 68.22 69.36 +0.78 23,433 111,423 +185 Hover/Click
Jul24 230526 68.80 69.05 68.80 69.05 +0.78 488 14,982 +148 Hover/Click
Aug24 230526 68.67 68.73 68.67 68.73 +0.76 403 11,963 +139 Hover/Click
Sep24 230526 68.33 68.59 67.59 68.46 +0.77 3,114 33,836 -478 Hover/Click
Oct24 230526 68.13 68.20 68.13 68.20 +0.76 448 11,318 +8 Hover/Click
Total Volume and Open Interest 956,934 1,903,067 +37,986  
e-miNY Crude Oil(NYM)
Jul23 230526 71.925 73.050 71.500 72.675 +0.850 15,293 1,835 +534  
Aug23 230526 71.900 73.100 71.600 72.750 +0.825 683 1,078 +35  
Sep23 230526 71.725 72.875 71.425 72.575 +0.825 96 84 +3  
Oct23 230526 71.300 72.525 71.300 72.250 +0.850 6 23 +2  
Nov23 230526 70.925 72.100 70.700 71.850 +0.825 6 20 +0  
Dec23 230526 70.625 71.700 70.275 71.450 +0.825 65 364 -29  
Jan24 230526 71.050 71.050 71.050 71.050 +0.800 3 16 +0  
Feb24 230526 70.650 70.650 70.650 70.650 +0.800 3 15 +0  
Mar24 230526 70.300 70.300 70.300 70.300 +0.800 1 9 +1  
Apr24 230526 69.950 69.950 69.950 69.950 +0.800 0 1 +0  
Total Volume and Open Interest 16,159 3,542 +547  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230526 234.13 239.13 233.09 236.93 +2.31 16,616 21,152 -5,928 Hover/Click
Jul23 230526 233.40 237.80 232.10 235.54 +1.88 44,703 80,474 +2,193 Hover/Click
Aug23 230526 233.37 237.67 232.34 235.61 +1.78 19,087 28,687 +182 Hover/Click
Sep23 230526 233.35 238.29 233.35 236.42 +1.75 12,230 31,281 -221 Hover/Click
Oct23 230526 234.79 238.72 233.81 236.99 +1.75 6,024 27,350 +1,033 Hover/Click
Nov23 230526 234.52 238.66 234.09 237.10 +1.78 5,434 19,144 +885 Hover/Click
Dec23 230526 234.50 238.34 233.92 236.76 +1.81 8,575 39,850 +555 Hover/Click
Jan24 230526 237.34 238.32 233.83 236.83 +1.85 1,903 11,824 +248 Hover/Click
Feb24 230526 237.35 237.79 233.55 236.42 +1.88 625 4,639 +49 Hover/Click
Mar24 230526 235.25 236.63 232.41 235.25 +1.87 794 7,396 +191 Hover/Click
Apr24 230526 233.32 234.42 233.32 233.34 +1.84 431 3,777 +80 Hover/Click
May24 230526 233.31 233.40 232.16 232.26 +1.80 292 1,999 +9 Hover/Click
Jun24 230526 231.21 232.62 228.61 231.43 +1.76 953 12,201 +146 Hover/Click
Jul24 230526 232.00 232.01 231.06 231.06 +1.76 55 1,052 +9 Hover/Click
Total Volume and Open Interest 118,756 305,748 -563  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230526 267.12 273.42 266.15 270.34 +2.99 29,138 21,271 -8,268 Hover/Click
Jul23 230526 255.14 260.89 253.97 259.13 +3.87 74,014 105,510 +4,287 Hover/Click
Aug23 230526 247.85 253.10 246.65 251.75 +3.71 34,099 45,447 +2,474 Hover/Click
Sep23 230526 240.32 245.34 239.61 244.25 +3.37 19,106 37,314 +1,499 Hover/Click
Oct23 230526 220.64 225.34 220.13 224.40 +3.07 7,105 31,569 +216 Hover/Click
Nov23 230526 214.14 218.31 213.42 217.51 +2.84 3,131 16,698 -103 Hover/Click
Dec23 230526 209.78 213.79 209.14 212.92 +2.58 4,796 26,491 -144 Hover/Click
Jan24 230526 209.69 211.70 209.69 211.28 +2.56 1,333 14,976 +221 Hover/Click
Feb24 230526 210.92 211.73 210.10 211.02 +2.57 678 3,266 +112 Hover/Click
Mar24 230526 212.12 212.17 211.36 211.68 +2.50 479 3,099 +134 Hover/Click
Total Volume and Open Interest 175,250 313,508 +473  
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 48,663 2,042 -14,567 Hover/Click
Jul23 230526 2.463 2.479 2.381 2.417 -0.059 167,610 356,478 +1,580 Hover/Click
Aug23 230526 2.554 2.562 2.466 2.505 -0.054 34,787 99,591 +803 Hover/Click
Sep23 230526 2.539 2.554 2.462 2.503 -0.051 35,660 188,618 +3,719 Hover/Click
Oct23 230526 2.636 2.650 2.561 2.613 -0.040 29,847 118,647 -559 Hover/Click
Nov23 230526 3.073 3.100 3.000 3.073 -0.013 7,455 62,774 +147 Hover/Click
Dec23 230526 3.528 3.560 3.471 3.539 -0.009 6,473 44,160 +247 Hover/Click
Jan24 230526 3.778 3.814 3.729 3.791 -0.011 12,385 78,433 +1,059 Hover/Click
Feb24 230526 3.698 3.734 3.652 3.714 -0.007 3,675 30,167 +241 Hover/Click
Mar24 230526 3.400 3.439 3.357 3.418 -0.006 6,633 52,142 +340 Hover/Click
Apr24 230526 3.128 3.144 3.066 3.130 +0.005 6,114 52,757 +61 Hover/Click
May24 230526 3.089 3.150 3.056 3.123 +0.010 2,388 22,033 -144 Hover/Click
Jun24 230526 3.231 3.278 3.184 3.247 +0.010 1,393 11,244 +203 Hover/Click
Jul24 230526 3.346 3.376 3.305 3.363 +0.013 1,623 9,614 +514 Hover/Click
Aug24 230526 3.395 3.420 3.353 3.409 +0.011 929 10,266 +7 Hover/Click
Sep24 230526 3.359 3.387 3.327 3.380 +0.008 977 10,153 +84 Hover/Click
Total Volume and Open Interest 373,363 1,336,278 -6,122  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230529 77.39 77.75 76.15 77.07 +0.12 150,623 131,147 -41,183 Hover/Click
Aug23 230529 77.42 77.83 76.16 77.10 +0.12 311,155 507,848 +15,290 Hover/Click
Sep23 230529 77.20 77.60 75.96 76.88 +0.12 163,752 350,706 +10,793 Hover/Click
Oct23 230529 76.81 77.21 75.59 76.50 +0.11 69,039 163,938 +7,779 Hover/Click
Nov23 230529 76.43 76.82 75.26 76.14 +0.12 34,220 112,039 +852 Hover/Click
Dec23 230529 76.05 76.43 74.88 75.78 +0.14 85,451 273,109 +396 Hover/Click
Jan24 230529 75.70 76.04 74.54 75.43 +0.16 9,510 65,062 +1,280 Hover/Click
Feb24 230529 75.54 75.64 74.21 75.10 +0.18 4,679 66,374 -25 Hover/Click
Mar24 230529 75.04 75.37 73.93 74.81 +0.19 11,426 60,353 +662 Hover/Click
Apr24 230529 74.92 75.01 73.65 74.52 +0.20 1,291 20,942 +162 Hover/Click
May24 230529 74.45 74.77 73.40 74.26 +0.22 1,241 20,331 +123 Hover/Click
Jun24 230529 74.20 74.51 73.18 74.03 +0.23 17,760 85,410 +2,329 Hover/Click
Jul24 230529 73.77 73.77 73.77 73.77 +0.23 554 17,036 +114 Hover/Click
Aug24 230529 73.52 73.52 73.52 73.52 +0.24 103 12,268 +29 Hover/Click
Total Volume and Open Interest 885,335 2,218,605 -1,143  
Gas Oil(ICE) Weekly Monthly
Jun23 230529 692.75 695.75 682.50 689.25 -3.25 39,629 102,339 -6,111 Hover/Click
Jul23 230529 687.75 691.00 677.75 684.50 -3.25 59,205 125,206 +6,212 Hover/Click
Aug23 230529 688.50 690.00 677.50 683.50 -3.50 21,303 64,606 +1,091 Hover/Click
Sep23 230529 691.00 692.25 680.25 686.00 -3.50 14,556 57,562 +165 Hover/Click
Oct23 230529 693.75 694.50 682.75 688.50 -3.25 11,715 61,071 +2,189 Hover/Click
Nov23 230529 691.50 692.25 680.50 686.25 -3.00 7,941 35,667 +901 Hover/Click
Dec23 230529 687.25 687.75 676.25 682.00 -2.75 22,130 97,749 +1,098 Hover/Click
Jan24 230529 685.00 686.00 680.00 681.50 -2.50 2,713 20,363 +609 Hover/Click
Feb24 230529 683.75 685.50 675.50 681.00 -2.25 1,047 12,219 +153 Hover/Click
Mar24 230529 682.50 684.00 676.25 679.50 -2.00 2,857 24,065 +912 Hover/Click
Total Volume and Open Interest 189,478 683,746 +7,214  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230529 73.30 73.48 72.05 72.96 +0.29 21,969 96,301 -2,026 Hover/Click
Aug23 230529 73.38 73.50 72.13 73.01 +0.25 38,441 64,495 +2,436 Hover/Click
Sep23 230529 73.17 73.20 72.06 72.79 +0.22 24,913 64,303 -827 Hover/Click
Oct23 230529 72.81 72.82 71.70 72.43 +0.19 14,161 29,572 +398 Hover/Click
Nov23 230529 72.40 72.41 71.47 72.04 +0.20 6,785 11,790 +91 Hover/Click
Dec23 230529 71.98 71.99 71.64 71.64 +0.20 7,697 80,266 +551 Hover/Click
Jan24 230529 71.25 71.25 71.25 71.25 +0.21 591 9,921 -8 Hover/Click
Feb24 230529 70.87 70.87 70.87 70.87 +0.22 146 7,272 -6 Hover/Click
Mar24 230529 70.52 70.52 70.52 70.52 +0.22 771 9,927 +26 Hover/Click
Apr24 230529 70.20 70.20 70.20 70.20 +0.24 100 4,544 +1 Hover/Click
May24 230529 69.90 69.90 69.90 69.90 +0.24 94 2,414 +10 Hover/Click
Jun24 230529 69.61 69.61 69.61 69.61 +0.25 1,664 29,344 -25 Hover/Click
Jul24 230529 69.31 69.31 69.31 69.31 +0.26 75 2,634 +34 Hover/Click
Aug24 230529 69.00 69.00 69.00 69.00 +0.26 18 1,616 -2 Hover/Click
Sep24 230529 68.72 68.72 68.72 68.72 +0.26 34 5,886 +17 Hover/Click
Oct24 230529 68.46 68.46 68.46 68.46 +0.26 4 1,852 +0 Hover/Click
Total Volume and Open Interest 119,029 495,764 +925  
US Dollar Index(ICE) Weekly Monthly
Jun23 230529 104.175 104.230 103.970 104.135 unch 15,660 30,052 +185 Hover/Click
Sep23 230529 103.815 103.820 103.580 103.717 unch 396 1,781 +43 Hover/Click
Dec23 230529 103.442 103.442 103.442 103.442 unch 1 26 +1 Hover/Click
Total Volume and Open Interest 16,057 31,860 +229  
Australian Dollar(CME) Weekly Monthly
Jun23 230526 65.11 65.49 64.96 65.25 +0.16 87,286 199,850 +7,267 Hover/Click
Sep23 230526 65.30 65.72 65.20 65.49 +0.16 523 1,821 +112 Hover/Click
Dec23 230526 65.65 65.91 65.50 65.69 +0.16 0 103 +0 Hover/Click
Total Volume and Open Interest 88,016 202,330 +7,493  
British Pound(CME) Weekly Monthly
Jun23 230526 123.28 124.01 123.17 123.57 +0.34 95,922 222,967 -466 Hover/Click
Sep23 230526 123.46 124.18 123.34 123.74 +0.36 1,222 4,296 -193 Hover/Click
Dec23 230526 123.75 124.12 123.75 123.75 +0.39 109 8,820 -10 Hover/Click
Total Volume and Open Interest 97,533 236,842 -602  
Canadian Dollar(CME) Weekly Monthly
Jun23 230526 73.35 73.56 73.27 73.47 +0.11 68,890 164,767 +4,803 Hover/Click
Sep23 230526 73.51 73.71 73.43 73.64 +0.12 1,175 6,168 +460 Hover/Click
Dec23 230526 73.60 73.81 73.51 73.75 +0.12 47 1,426 +24 Hover/Click
Mar24 230526 73.71 73.88 73.70 73.82 +0.13 2 130 +0 Hover/Click
Total Volume and Open Interest 70,123 172,765 +5,284  
Japanese Yen(CME) Weekly Monthly
Jun23 230526 71.64 71.93 71.30 71.33 -0.35 195,622 228,063 +7,316 Hover/Click
Sep23 230526 72.68 72.97 72.35 72.38 -0.34 2,126 5,139 +376 Hover/Click
Dec23 230526 73.82 74.00 73.41 73.43 -0.35 105 181 -29 Hover/Click
Total Volume and Open Interest 197,974 236,050 +7,629  
Swiss Franc(CME) Weekly Monthly
Jun23 230526 110.68 111.14 110.46 110.80 +0.19 15,676 41,345 -414 Hover/Click
Sep23 230526 111.90 112.27 111.60 111.93 +0.19 97 650 -23 Hover/Click
Dec23 230526 113.04 113.26 112.70 113.04 +0.20 2 154 +0 Hover/Click
Total Volume and Open Interest 15,786 42,171 -428  
EuroFX(CME) Weekly Monthly
Jun23 230526 107.40 107.74 107.16 107.44 +0.09 205,617 756,344 -985 Hover/Click
Sep23 230526 107.93 108.27 107.71 107.99 +0.09 3,870 17,612 +1,258 Hover/Click
Dec23 230526 108.40 108.71 108.20 108.47 +0.10 311 3,750 -276 Hover/Click
Total Volume and Open Interest 210,264 781,728 -34  
Mexican Peso(CME) Weekly Monthly
Jun23 230526 557.63 565.13 557.25 564.38 +7.13 55,967 226,818 -4,294 Hover/Click
Sep23 230526 551.50 555.13 550.88 554.50 +6.88 122 1,214 +80 Hover/Click
Total Volume and Open Interest 56,121 228,060 -4,200  
Brazilian Real(CME) Weekly Monthly
Jun23 230526 198.00 200.65 196.65 200.40 +2.00 15,067 41,474 -2,739 Hover/Click
Jul23 230526 197.05 199.60 195.75 199.40 +2.05 9,142 19,530 +6,832  
Aug23 230526 198.45 198.45 198.45 198.45 +2.10        
Sep23 230526 197.20 197.20 197.20 197.20 +2.00 104 47 -35 Hover/Click
Total Volume and Open Interest 24,313 61,051 +4,058  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230526 125~150 126~040 124~310 125~200 +0~030 597,813 250,004 -229,295 Hover/Click
Sep23 230526 125~260 126~140 125~090 125~290 +0~020 360,526 1,047,659 +222,905 Hover/Click
Dec23 230526 126~040 126~040 126~040 126~040 +0~020 0 5 +0 Hover/Click
Total Volume and Open Interest 958,339 1,297,668 -6,390  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230526 112~185 112~290 112~055 112~130 -0~070 3,711,660 908,965 -1,057,607 Hover/Click
Sep23 230526 113~105 113~195 112~295 113~060 -0~070 2,535,426 3,926,235 +964,093 Hover/Click
Dec23 230526 113~195 113~195 113~195 113~195 -0~070 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230526 107~242 108~000 107~124 107~182 -0~086 3,391,684 890,328 -1,093,084 Hover/Click
Sep23 230526 108~112 108~186 107~310 108~056 -0~084 2,724,556 4,254,229 +1,151,447 Hover/Click
Dec23 230526 108~216 108~216 108~216 108~216 -0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230526 102~014 102~056 101~271 101~296 -0~054 1,586,787 536,634 -596,333 Hover/Click
Sep23 230526 102~206 102~246 102~132 102~166 -0~060 1,478,275 2,714,207 +634,303 Hover/Click
Dec23 230526 103~041 103~041 103~041 103~041 -0~057 8 6 +6 Hover/Click
Total Volume and Open Interest 3,065,070 3,250,847 +37,976  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230526 95.035 95.095 95.025 95.060 +0.035 129,712 223,447 +38,062  
Sep23 230526 94.540 94.610 94.515 94.555 +0.015 109,833 184,550 +17,499  
Dec23 230526 94.460 94.505 94.420 94.445 -0.045 101,086 148,638 +11,205  
Mar24 230526 94.540 94.605 94.495 94.540 -0.050 76,480 116,438 +2,943  
Jun24 230526 94.725 94.785 94.660 94.725 -0.035 67,593 108,759 +1,862  
Sep24 230526 94.930 95.020 94.870 94.960 unch 74,293 89,323 -5,936  
Dec24 230526 95.150 95.235 95.075 95.175 +0.025 86,876 126,596 -468  
Mar25 230526 95.260 95.365 95.220 95.310 +0.025 51,716 70,198 +5,023  
Jun25 230526 95.370 95.445 95.315 95.400 +0.015 26,343 46,971 -199  
Sep25 230526 95.450 95.520 95.405 95.480 +0.005 20,453 38,832 -250  
Dec25 230526 95.530 95.600 95.495 95.560 -0.005 24,826 46,694 +999  
Mar26 230526 95.620 95.675 95.575 95.635 -0.010 14,630 41,238 -471  
Jun26 230526 95.695 95.740 95.645 95.700 -0.015 6,920 15,755 +692  
Sep26 230526 95.765 95.805 95.720 95.765 -0.020 8,613 14,945 -1,361  
Dec26 230526 95.835 95.875 95.790 95.825 -0.025 9,112 16,837 +206  
Mar27 230526 95.900 95.930 95.850 95.885 -0.025 6,689 22,373 -706  
Jun27 230526 95.945 95.975 95.900 95.930 -0.025 3,924 7,972 +123  
Sep27 230526 95.940 95.990 95.930 95.960 -0.025 2,486 3,683 +259  
Total Volume and Open Interest 825,709 1,474,740 +69,306  
Ultra T-Bond(CBOT)
Jun23 230526 133~07 134~08 132~28 133~23 +0~18 528,566 195,969 -218,024  
Sep23 230526 133~21 134~25 133~11 134~07 +0~18 401,127 1,361,258 +243,843  
Dec23 230526 134~07 134~07 134~07 134~07 +0~18        
Total Volume and Open Interest 929,693 1,557,227 +25,819  
Ultra 10-Yr T-Note(CBOT)
Jun23 230526 117~240 118~040 117~115 117~225 -0~040 934,103 221,510 -353,694  
Sep23 230526 118~225 119~035 118~110 118~220 -0~030 702,592 1,509,884 +372,634  
Dec23 230526 118~150 118~150 118~150 118~150 -0~030        
Total Volume and Open Interest 1,636,695 1,731,394 +18,940  
30 Day Federal Funds(CBOT)
May23 230526 94.945 94.945 94.942 94.942 -0.003 26,026 461,157 +7,158  
Jun23 230526 94.850 94.870 94.840 94.840 -0.010 135,255 261,110 +14,934  
Jul23 230526 94.765 94.810 94.745 94.750 -0.020 214,938 327,932 +23,182  
Aug23 230526 94.675 94.725 94.655 94.665 -0.005 205,537 274,383 +5,981  
Sep23 230526 94.695 94.750 94.670 94.685 -0.005 34,561 55,878 +2,174  
Oct23 230526 94.725 94.805 94.700 94.720 -0.010 102,210 186,207 +12,625  
Total Volume and Open Interest 839,895 1,839,853 +70,577  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230529 148.63 148.64 148.42 148.50 -0.04 953 17,653 +100 Hover/Click
Sep23 230529 147.87 147.87 147.70 147.74 -0.01 78 95 +4 Hover/Click
Dec23 230529 147.64 147.64 147.64 147.64 -0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230529 132.70 136.02 132.70 135.52 +3.34 80,319 212,540 -2,583  
Sep23 230529 132.44 135.48 132.24 135.02 +3.34 6,941 12,936 +5,855  
Dec23 230529 134.56 134.56 134.56 134.56 +3.34 0 2 +0  
Total Volume and Open Interest 87,260 225,478 +3,272  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230529 133.05 134.34 133.05 134.22 +1.28 711,021 1,240,526 -19,136 Hover/Click
Sep23 230529 132.33 133.61 132.33 133.50 +1.29 15,045 42,525 +7,664 Hover/Click
Dec23 230529 133.02 133.02 133.02 133.02 +1.28 0 10 +0 Hover/Click
Total Volume and Open Interest 726,066 1,283,061 -11,472  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230529 116.56 117.13 116.56 117.10 +0.54 567,124 1,354,199 -27,782 Hover/Click
Sep23 230529 115.97 116.45 115.97 116.42 +0.54 30,183 63,655 +27,323 Hover/Click
Dec23 230529 118.17 118.17 118.17 118.17 +0.54       Hover/Click
Total Volume and Open Interest 597,307 1,417,854 -459  
Euro-Schatz(EUREX)
Jun23 230529 105.19 105.32 105.18 105.30 +0.13 514,624 1,745,878 +135,961  
Sep23 230529 105.37 105.46 105.36 105.46 +0.13 38,548 90,207 +49,470  
Dec23 230529 105.30 105.30 105.30 105.30 +0.13        
Total Volume and Open Interest 553,172 1,836,085 +185,431  
3-Mth Euribor(EUREX)
Jun23 230529 96.410 96.410 96.410 96.410 +0.010 0 70 +0  
Sep23 230529 96.145 96.145 96.145 96.145 +0.035 0 69 +0  
Dec23 230529 96.175 96.175 96.175 96.175 +0.040 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 +0~01 672,133 123,043 -246,011 Hover/Click
Sep23 230526 94~22 95~07 94~07 94~25 +0~04 483,481 455,574 +240,666 Hover/Click
Total Volume and Open Interest 1,161,504 578,617 -5,345  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230529 96.400 96.410 96.395 96.405 +0.010 89,463 544,548 +4,619  
Sep23 230529 96.120 96.145 96.115 96.140 +0.040 139,555 603,358 +5,373  
Dec23 230529 96.135 96.180 96.135 96.170 +0.045 124,199 409,468 +1,428  
Total Volume and Open Interest 943,718 3,589,545 +35,565  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230529 96.03 96.04 96.01 96.03 -0.01 31,255 173,637 -4,487  
Sep23 230529 95.91 95.92 95.87 95.90 -0.01 24,539 162,818 +1,364  
Dec23 230529 95.88 95.91 95.83 95.89 unch 17,622 160,958 +1,560  
Mar24 230529 95.97 96.00 95.93 95.98 unch 13,682 131,351 +1,657  
Jun24 230529 96.07 96.10 96.02 96.08 +0.01 15,732 110,978 +1,898  
Sep24 230529 96.17 96.21 96.13 96.19 +0.01 6,074 87,591 +786  
Dec24 230529 96.28 96.30 96.22 96.28 unch 5,564 53,739 -1,340  
Mar25 230529 96.36 96.40 96.32 96.37 unch 3,689 41,663 +118  
Jun25 230529 96.46 96.46 96.42 96.44 unch 526 1,999 +201  
Sep25 230529 96.50 96.50 96.46 96.48 +0.01 40 503 -39  
Total Volume and Open Interest 118,771 925,700 +1,739  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230529 96.26 96.30 96.24 96.30 +0.03 141,199 1,093,112 -11,525  
Sep23 230529 96.28 96.30 96.28 96.30 +0.03 1,610 2,200 +1,610  
Total Volume and Open Interest 142,809 1,095,312 -9,915  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230529 96.56 96.59 96.51 96.57 +0.01 143,751 794,344 +3,662  
Sep23 230529 96.62 96.62 96.57 96.62 +0.02 827 3,374 +513  
Total Volume and Open Interest 144,578 797,718 +4,175  
Gold(CMX) Weekly Monthly
Jun23 230526 1941.7 1957.1 1936.0 1944.3 +0.6 253,875 69,612 -42,498 Hover/Click
Aug23 230526 1961.8 1975.7 1954.7 1963.1 +0.8 112,693 336,431 +31,219 Hover/Click
Oct23 230526 1979.5 1994.0 1974.6 1982.6 +0.9 2,512 11,650 +199 Hover/Click
Dec23 230526 1998.6 2013.1 1992.7 2001.4 +0.9 3,258 35,696 +80 Hover/Click
Feb24 230526 2023.5 2031.4 2014.4 2019.9 +2.1 619 5,973 +153 Hover/Click
Apr24 230526 2037.2 2040.3 2036.7 2036.9 +2.2 35 1,649 -7 Hover/Click
Jun24 230526 2054.6 2064.1 2053.6 2053.6 +2.8 79 1,074 -48 Hover/Click
Aug24 230526 2069.2 2069.2 2069.2 2069.2 +2.8 11 111 +1 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 374,090 466,116 -10,886  
Silver(CMX) Weekly Monthly
May23 230526 2313.0 2324.0 2311.5 2324.0 +45.4 23 132 -13 Hover/Click
Jul23 230526 2283.0 2346.0 2278.5 2336.0 +45.0 63,122 106,540 -756 Hover/Click
Sep23 230526 2305.0 2367.0 2300.5 2357.4 +45.0 3,571 18,552 +1,277 Hover/Click
Dec23 230526 2336.5 2399.0 2334.5 2389.7 +46.4 614 7,725 +16 Hover/Click
Mar24 230526 2421.0 2422.5 2370.0 2421.0 +46.4 33 1,609 -4 Hover/Click
May24 230526 2440.3 2440.3 2440.3 2440.3 +46.4 5 314 +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 67,726 136,177 +519  
Platinum(NYMEX) Weekly Monthly
Jul23 230526 1026.9 1040.1 1024.6 1028.1 +1.8 17,409 62,099 -1,538 Hover/Click
Oct23 230526 1032.0 1045.1 1031.8 1033.7 +2.0 1,440 7,840 +563 Hover/Click
Jan24 230526 1046.0 1049.6 1036.2 1038.9 +1.9 39 533 +3 Hover/Click
Apr24 230526 1048.1 1050.5 1042.7 1042.7 +1.4 29 60 -3 Hover/Click
Total Volume and Open Interest 18,917 70,540 -975  
Palladium(NYMEX) Weekly Monthly
Jun23 230526 1422.00 1451.00 1410.50 1423.50 +7.90 4,212 1,693 -1,292 Hover/Click
Sep23 230526 1416.50 1453.50 1415.50 1426.10 +7.90 3,407 8,995 +1,085 Hover/Click
Dec23 230526 1438.70 1438.70 1438.70 1438.70 +8.10 15 83 +7 Hover/Click
Total Volume and Open Interest 7,636 10,780 -200  
Copper(CMX) Weekly Monthly
May23 230526 360.50 367.35 360.50 367.35 +9.30 546 343 -250 Hover/Click
Jul23 230526 359.25 368.45 358.30 368.20 +9.40 83,705 126,307 -5,820 Hover/Click
Sep23 230526 360.85 369.80 359.80 369.60 +9.25 11,077 43,546 +3,905 Hover/Click
Dec23 230526 362.90 371.40 361.70 371.30 +9.20 3,448 29,417 +220 Hover/Click
Mar24 230526 367.80 372.50 367.80 372.50 +9.10 1,008 9,961 -131 Hover/Click
Total Volume and Open Interest 101,169 218,760 -2,212  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230526 32792 33202 32724 33125 +319 194,755 90,470 -6 Hover/Click
Sep23 230526 33043 33468 33005 33401 +320 351 1,897 +22 Hover/Click
Dec23 230526 33397 33685 33397 33611 +319 0 30 +0 Hover/Click
Mar24 230526 33711 33711 33711 33711 +324 0 1 +0 Hover/Click
Total Volume and Open Interest 195,106 92,398 +16  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230526 32808 33201 32724 33125 +319 141,911 30,241 -706 Hover/Click
Sep23 230526 33058 33479 33000 33401 +320 1,084 1,510 +109 Hover/Click
Dec23 230526 33236 33670 33236 33611 +319 5 86 +0 Hover/Click
Mar24 230526 33711 33711 33711 33711 +324 0 6 +0 Hover/Click
Total Volume and Open Interest 143,000 31,843 -597  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230526 4157.00 4221.25 4146.00 4213.25 +53.50 1,966,626 2,370,075 +18,165 Hover/Click
Sep23 230526 4195.50 4263.00 4187.25 4255.50 +54.50 7,688 40,105 +1,141 Hover/Click
Dec23 230526 4232.25 4305.00 4227.25 4297.75 +55.00 943 5,321 -5 Hover/Click
Mar24 230526 4340.00 4340.00 4279.00 4340.00 +55.75 251 586 -152 Hover/Click
Total Volume and Open Interest 1,975,508 2,418,846 +19,149  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230526 4157.25 4221.25 4146.00 4213.25 +53.50 1,181,842 364,822 +14,791 Hover/Click
Sep23 230526 4196.75 4264.00 4187.00 4255.50 +54.50 4,443 5,991 -34 Hover/Click
Dec23 230526 4235.50 4305.25 4229.75 4297.75 +55.00 52 531 +11 Hover/Click
Mar24 230526 4333.50 4340.00 4333.50 4340.00 +55.75 0 144 +0 Hover/Click
Total Volume and Open Interest 1,186,337 371,503 +14,768  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230526 13977.75 14369.00 13924.50 14332.50 +356.00 819,148 275,368 +3,183 Hover/Click
Sep23 230526 14137.25 14538.75 14091.00 14503.00 +361.25 3,657 5,755 +773 Hover/Click
Dec23 230526 14294.00 14708.00 14275.50 14674.75 +380.75 54 236 +6 Hover/Click
Total Volume and Open Interest 822,859 281,480 +3,962  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230526 13981.75 14372.50 13924.75 14332.50 +356.00 1,144,408 104,929 +6,417 Hover/Click
Sep23 230526 14153.25 14541.25 14090.00 14503.00 +361.25 7,423 6,346 +581 Hover/Click
Dec23 230526 14298.00 14709.75 14279.50 14674.75 +380.75 89 396 +5 Hover/Click
Total Volume and Open Interest 1,151,929 111,717 +7,005  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230526 2421.80 2450.80 2415.40 2446.80 +23.40 15,858 38,395 +610 Hover/Click
Sep23 230526 2470.00 2470.00 2438.40 2467.70 +24.30 10 10 +10 Hover/Click
Dec23 230526 2483.20 2483.20 2483.20 2483.20 +22.50       Hover/Click
Total Volume and Open Interest 15,868 38,405 +620  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 48,047 41,766 -13,290  
Jun23 230526 20.45 20.60 18.95 19.58 -0.85 64,978 188,019 -8,837  
Jul23 230526 21.80 21.95 20.72 21.05 -0.76 33,124 83,179 +1,049  
Aug23 230526 22.45 22.52 21.61 21.75 -0.65 13,126 40,950 -308  
Total Volume and Open Interest 125,876 378,615 -8,217  
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 +18.60 254,499 516,158 +7,534 Hover/Click
Sep23 230526 1769.30 1796.30 1767.80 1793.90 +18.50 580 3,949 +103 Hover/Click
Dec23 230526 1791.50 1809.70 1787.00 1808.40 +18.20 0 102 +1 Hover/Click
Total Volume and Open Interest 255,079 520,209 +7,638  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230526 1756.30 1782.10 1750.60 1777.30 +18.60 96,336 25,531 +1,906 Hover/Click
Sep23 230526 1771.00 1796.50 1768.00 1793.90 +18.50 569 735 +124 Hover/Click
Dec23 230526 1808.40 1808.40 1808.40 1808.40 +18.20 0 25 +0 Hover/Click
Total Volume and Open Interest 96,905 26,293 +2,030  
Nikkei 225(CME)
Jun23 230526 31115 31585 30925 31530 +385 9,189 15,291 +182  
Sep23 230526 30985 31580 30955 31545 +380 41 120 +4  
Total Volume and Open Interest 9,230 15,411 +186  
Nikkei 225(SGX) Weekly Monthly
Jun23 230529 30980 31665 30930 31270 +315 52,119 139,996 +947  
Sep23 230529 31095 31485 31085 31210 +310 16 2,636 -3  
Dec23 230529 30990 30990 30990 30990 +315 0 6,250 -1  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230529 30980 31665 30930 31300 +340 998,755 582,608 -8,464  
Sep23 230529 30920 31610 30870 31240 +340 88,462 43,338 +351  
Dec23 230529 30670 31415 30630 31010 +340 2,958 5,777 +42  
Total Volume and Open Interest 1,105,537 664,973 -8,072  
Nikkei 225(JPX)
Jun23 230529 30980 31670 30930 31300 +340 79,099 232,478 -4,512  
Sep23 230529 30930 31600 30880 31240 +340 7,079 26,508 -367  
Dec23 230529 30790 31200 30790 31010 +340 31 31,489 +3  
Total Volume and Open Interest 86,222 332,457 -4,989  
Nikkei 225(CME) Yen
Jun23 230526 31060 31560 30880 31500 +400 35,199 59,638 +1,045  
Sep23 230526 30950 31490 30855 31440 +400 17 1,115 +0  
Dec23 230526 31225 31225 31225 31225 +400        
Total Volume and Open Interest 35,216 60,753 +1,045  
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 230529 7308.5 7329.5 7264.0 7275.5 -16.0 51,337 243,485 -7,997  
Jul23 230529 7287.0 7287.0 7287.0 7287.0 -15.5 7 36 +0  
Aug23 230529 7305.5 7305.5 7305.5 7305.5 -16.0        
Sep23 230529 7328.5 7328.5 7328.5 7328.5 -14.0 0 22 +2  
Dec23 230529 7374.0 7374.0 7374.0 7374.0 -16.0        
Mar24 230529 7433.0 7433.0 7433.0 7433.0 -16.0        
Total Volume and Open Interest 51,344 243,544 -7,995  
Hang Seng Index(HKFE) Weekly Monthly
May23 230529 18771 18876 18495 18522 -173 186,516 64,612 -28,929  
Jun23 230529 18703 18805 18430 18450 -174 78,513 81,392 +33,097  
Jul23 230529 18486 18658 18358 18358 -135 8 165 +7  
Total Volume and Open Interest 266,538 158,200 +4,284  
DAX(EUREX) Weekly Monthly
Jun23 230529 16060.0 16112.0 15950.0 15980.0 -34.0 63,335 78,994 -3,446  
Sep23 230529 16180.0 16227.0 16113.0 16113.0 -34.0 253 664 +97  
Dec23 230529 16361.0 16361.0 16259.0 16259.0 -36.0 0 23 +0  
Total Volume and Open Interest 63,588 79,681 -3,349  
Mini-DAX(EUREX)
Jun23 230529 16060.0 16112.0 15950.0 15980.0 -34.0 49,539 14,601 -492  
Sep23 230529 16149.0 16236.0 16090.0 16113.0 -34.0 105 176 +21  
Dec23 230529 16285.0 16285.0 16259.0 16259.0 -36.0 0 4 +0  
Total Volume and Open Interest 49,644 14,781 -471  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230529 4355 4362 4315 4319 -22 852,496 3,485,585 -54,276  
Sep23 230529 4380 4380 4344 4345 -22 4,579 79,959 -154  
Dec23 230529 4410 4410 4371 4371 -23 14 60,150 +6  
Total Volume and Open Interest 861,089 3,634,550 -50,424  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230526 11353 11474 11319 11461 +126 24,172 130,385 -2,029  
Sep23 230526 11447 11511 11447 11503 +126 48 1,372 +39  
Dec23 230526 11540 11540 11540 11540 +127 0 705 +0  
Total Volume and Open Interest 24,220 132,462 -1,990  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230526 7585.50 7650.50 7561.00 7637.00 +51.00 110,710 603,986 +1,493  
Sep23 230526 7580.00 7648.00 7580.00 7648.00 +49.00 43 3,132 +18  
Dec23 230526 7707.00 7707.00 7707.00 7707.00 +49.00 0 93 +0  
Total Volume and Open Interest 110,753 607,211 +1,511  
SPI 200(SFE) Weekly Monthly
Jun23 230529 7175.0 7271.0 7166.0 7237.0 +62.0 42,143 239,128 -2,848  
Sep23 230529 7199.0 7199.0 7196.0 7196.0 +64.0 0 18 +0  
Dec23 230529 7188.0 7188.0 7188.0 7188.0 +64.0 0 450 +0  
Total Volume and Open Interest 42,143 239,598 -2,848  
FTSE MIB(ISE)
Jun23 230529 26900.00 26930.00 26550.00 26669.00 -98.00 18,772 98,918 -3,812  
Sep23 230529 26990.00 26990.00 26650.00 26746.00 -98.00 55 852 +39  
Dec23 230529 26766.00 26766.00 26766.00 26766.00 -98.00 0 6 +0  
Total Volume and Open Interest 18,827 99,776 -3,773  
KOSPI 200(KFE)
Jun23 230526 336.40 338.30 335.95 337.80 +1.80 228,188 316,832 -9,095  
Sep23 230526 338.20 339.90 337.65 339.20 +1.50 1,689 34,522 +540  
Dec23 230526 339.25 341.50 339.25 339.75 +0.50 16 22,801 -502  
Total Volume and Open Interest 229,893 404,798 -8,295  
GSCI(CME) Weekly Monthly
Jun23 230526 545.85 547.25 545.85 545.85 +4.10 4 534 +0  
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 4 534 +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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64