Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230530 1337.25 1337.25 1294.25 1296.50 -40.75 131,878 270,275 +2,219 Hover/Click
Aug23 230530 1261.00 1261.25 1216.50 1219.50 -41.50 29,174 41,608 +2,995 Hover/Click
Sep23 230530 1199.25 1199.50 1157.50 1159.75 -38.75 18,433 32,255 +90 Hover/Click
Nov23 230530 1191.50 1191.50 1151.00 1153.25 -36.25 74,902 218,342 +4,729 Hover/Click
Jan24 230530 1199.00 1199.00 1161.25 1163.50 -35.50 8,925 34,113 +1,300 Hover/Click
Mar24 230530 1200.00 1200.00 1164.25 1166.50 -33.50 6,055 35,642 +529 Hover/Click
May24 230530 1204.00 1204.00 1169.00 1171.75 -31.75 2,359 14,947 +318 Hover/Click
Jul24 230530 1202.00 1202.75 1174.25 1177.00 -31.00 2,004 8,499 +124 Hover/Click
Aug24 230530 1168.75 1168.75 1168.75 1168.75 -30.00 65 471 +30 Hover/Click
Sep24 230530 1149.25 1149.25 1146.00 1146.00 -26.75 44 578 +17 Hover/Click
Nov24 230530 1162.50 1164.00 1132.75 1136.50 -24.25 732 8,258 +273 Hover/Click
Jan25 230530 1138.75 1138.75 1138.75 1138.75 -23.50 0 64 +0 Hover/Click
Mar25 230530 1133.00 1133.00 1133.00 1133.00 -23.00 0 4 +0 Hover/Click
May25 230530 1125.50 1125.50 1125.50 1125.50 -22.50 0 844 +0 Hover/Click
Total Volume and Open Interest 274,596 666,234 +12,632  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230530 402.20 402.90 391.70 392.60 -9.60 72,300 167,259 -5,005 Hover/Click
Aug23 230530 398.10 398.50 387.50 388.20 -9.70 22,506 56,677 +2,953 Hover/Click
Sep23 230530 388.40 389.00 378.40 379.10 -9.30 12,557 49,369 +214 Hover/Click
Oct23 230530 378.00 378.80 368.70 369.20 -9.20 7,844 27,490 +396 Hover/Click
Dec23 230530 375.40 375.80 366.20 366.70 -9.20 36,350 123,711 +4,291 Hover/Click
Jan24 230530 373.30 373.30 363.90 364.40 -9.00 5,026 29,412 -88 Hover/Click
Mar24 230530 367.30 367.30 358.00 358.30 -9.00 2,669 16,954 +287 Hover/Click
May24 230530 360.50 360.50 354.40 354.60 -8.60 1,271 7,718 +119 Hover/Click
Jul24 230530 357.50 359.30 354.10 354.20 -8.10 768 4,078 +251 Hover/Click
Aug24 230530 357.00 357.00 352.40 352.40 -7.40 197 889 +75 Hover/Click
Total Volume and Open Interest 161,675 486,740 +3,572  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230530 48.88 49.06 45.94 46.20 -2.62 59,933 175,806 -4,131 Hover/Click
Aug23 230530 48.92 49.05 46.05 46.32 -2.57 13,914 72,447 +445 Hover/Click
Sep23 230530 48.87 48.92 45.99 46.25 -2.53 10,336 47,441 +455 Hover/Click
Oct23 230530 48.61 48.61 45.86 46.12 -2.47 7,802 28,665 -42 Hover/Click
Dec23 230530 48.44 48.66 45.88 46.16 -2.37 25,867 139,178 +739 Hover/Click
Jan24 230530 48.44 48.44 45.88 46.16 -2.31 4,140 23,125 +499 Hover/Click
Mar24 230530 48.32 48.32 45.85 46.12 -2.23 3,013 20,086 -280 Hover/Click
May24 230530 48.14 48.14 45.78 46.04 -2.13 1,979 12,890 +249 Hover/Click
Jul24 230530 47.92 47.92 45.62 45.89 -2.06 1,844 16,315 +713 Hover/Click
Aug24 230530 46.64 46.64 45.50 45.68 -2.02 246 1,788 +2 Hover/Click
Total Volume and Open Interest 129,628 544,407 -1,208  
Canola(WCE) Weekly Monthly
Jul23 230530 683.0 683.7 655.0 658.2 -25.5 10,760 103,497 -2,208 Hover/Click
Nov23 230530 652.5 653.6 625.5 628.1 -25.8 9,257 129,932 +603 Hover/Click
Jan24 230530 658.5 658.8 631.0 633.5 -25.7 1,274 16,127 -335 Hover/Click
Mar24 230530 662.5 662.5 637.0 639.1 -25.8 616 6,613 +283 Hover/Click
May24 230530 655.7 655.7 644.4 644.4 -26.2 414 3,054 +272 Hover/Click
Total Volume and Open Interest 22,456 261,426 -1,384  
Corn(CBOT) Weekly Monthly
Jul23 230530 603.75 605.00 591.50 594.00 -10.00 145,545 494,567 -620 Hover/Click
Sep23 230530 529.00 530.50 512.50 520.00 -9.00 66,933 293,713 +7,305 Hover/Click
Dec23 230530 534.25 536.25 517.25 525.25 -9.25 69,495 388,073 +1,911 Hover/Click
Mar24 230530 543.25 545.00 526.50 534.50 -8.75 5,789 62,599 +667 Hover/Click
May24 230530 547.75 549.50 532.50 540.00 -8.00 2,460 20,152 +255 Hover/Click
Jul24 230530 548.75 550.00 534.25 541.75 -6.75 2,629 30,679 +763 Hover/Click
Sep24 230530 518.50 518.50 505.75 511.25 -6.75 300 6,266 +131 Hover/Click
Dec24 230530 513.25 514.50 500.75 506.50 -6.75 1,644 24,638 +386 Hover/Click
Mar25 230530 514.25 514.25 514.25 514.25 -7.25 1 610 +1 Hover/Click
May25 230530 517.00 517.00 517.00 517.00 -7.25 0 42 +0 Hover/Click
Total Volume and Open Interest 294,801 1,323,155 +10,800  
Wheat(CBOT) Weekly Monthly
Jul23 230530 616.75 616.75 588.75 591.00 -25.00 53,306 215,594 -69 Hover/Click
Sep23 230530 629.50 630.00 603.00 605.50 -24.00 18,858 77,287 +3,457 Hover/Click
Dec23 230530 648.00 648.25 622.00 625.75 -21.75 16,390 62,456 +906 Hover/Click
Mar24 230530 659.50 659.50 636.00 640.50 -20.75 2,969 19,100 +440 Hover/Click
May24 230530 663.50 663.50 643.75 648.25 -20.25 1,308 5,688 +90 Hover/Click
Jul24 230530 669.75 669.75 649.25 654.00 -19.00 970 6,333 +239 Hover/Click
Total Volume and Open Interest 94,137 389,509 +5,149  
Wheat(KCBT) Weekly Monthly
Jul23 230530 818.25 819.00 778.50 783.75 -35.50 30,903 83,769 -695 Hover/Click
Sep23 230530 812.25 813.50 775.50 780.50 -33.75 17,176 45,469 +1,100 Hover/Click
Dec23 230530 810.00 810.00 774.50 778.75 -30.75 11,626 36,896 +781 Hover/Click
Mar24 230530 796.50 796.50 769.75 775.00 -27.25 2,398 13,414 -24 Hover/Click
May24 230530 779.25 779.25 762.50 768.75 -22.75 1,302 3,444 -103 Hover/Click
Jul24 230530 763.00 763.00 742.25 753.75 -12.75 203 2,374 +45 Hover/Click
Sep24 230530 739.25 750.00 738.75 750.00 -10.25 34 388 +0 Hover/Click
Total Volume and Open Interest 63,669 186,121 +1,109  
Wheat(MGE) Weekly Monthly
Jul23 230530 818.00 821.00 788.25 793.00 -25.00 5,497 26,412 -519 Hover/Click
Sep23 230530 819.50 819.50 790.25 794.50 -24.75 3,651 20,916 -437 Hover/Click
Dec23 230530 825.00 825.00 797.00 800.50 -24.50 1,115 11,058 +262 Hover/Click
Mar24 230530 815.75 815.75 801.50 804.75 -24.25 173 2,007 +32 Hover/Click
May24 230530 803.50 803.50 803.50 803.50 -23.25 30 119 +4 Hover/Click
Jul24 230530 789.50 789.50 789.50 789.50 -24.75 21 30 -2 Hover/Click
Total Volume and Open Interest 10,494 60,639 -656  
Oats(CBOT) Weekly Monthly
Jul23 230530 343.50 346.25 339.50 346.00 +2.50 474 2,748 -119 Hover/Click
Sep23 230530 344.25 347.50 343.50 347.50 +2.25 44 446 -19 Hover/Click
Dec23 230530 355.50 355.50 349.00 355.50 +0.25 63 1,247 -14 Hover/Click
Mar24 230530 365.25 365.25 365.25 365.25 unch 4 148 +1 Hover/Click
Total Volume and Open Interest 585 4,600 -151  
Rough Rice(CBOT) Weekly Monthly
Jul23 230530 17.07 17.42 16.93 17.03 -0.04 622 3,217 +121 Hover/Click
Sep23 230530 14.72 14.90 14.32 14.52 -0.20 169 4,503 +126 Hover/Click
Nov23 230530 15.00 15.02 14.69 14.69 -0.20 0 598 +0 Hover/Click
Jan24 230530 15.00 15.00 14.85 14.85 -0.25 0 43 +0 Hover/Click
Total Volume and Open Interest 791 8,362 +247  
Live Cattle(CME) Weekly Monthly
Jun23 230530 167.700 169.000 167.500 168.880 +1.530 12,925 40,514 -4,952 Hover/Click
Aug23 230530 165.550 167.250 165.400 167.185 +2.000 22,973 148,844 +1,135 Hover/Click
Oct23 230530 169.750 171.450 169.735 171.330 +1.730 8,646 63,667 +800 Hover/Click
Dec23 230530 173.350 174.900 173.330 174.850 +1.615 5,630 36,332 -116 Hover/Click
Feb24 230530 177.250 178.830 177.250 178.750 +1.500 3,171 19,211 +33 Hover/Click
Apr24 230530 180.380 182.050 180.380 182.000 +1.465 1,354 11,346 +125 Hover/Click
Total Volume and Open Interest 54,928 325,143 -2,915  
Feeder Cattle(CME) Weekly Monthly
Aug23 230530 234.330 238.550 234.330 237.785 +3.850 5,627 35,104 +282 Hover/Click
Sep23 230530 237.500 241.600 237.500 240.685 +3.585 2,995 10,098 -90 Hover/Click
Oct23 230530 239.935 243.380 239.935 242.485 +3.450 2,307 8,023 +93 Hover/Click
Nov23 230530 240.185 243.380 240.185 242.535 +3.385 850 5,564 +157 Hover/Click
Jan24 230530 239.350 241.900 238.985 241.000 +3.250 315 3,603 -29 Hover/Click
Mar24 230530 240.535 242.350 239.900 241.550 +3.015 57 682 +12 Hover/Click
Apr24 230530 242.500 244.300 242.050 244.235 +2.935 10 269 +3 Hover/Click
Total Volume and Open Interest 12,161 63,343 -2,538  
Lean Hogs(CME) Weekly Monthly
Jun23 230530 76.580 80.830 76.550 80.830 +4.750 14,023 30,325 -484 Hover/Click
Jul23 230530 75.280 79.530 75.250 79.530 +4.750 21,433 76,502 +675 Hover/Click
Aug23 230530 74.600 78.800 74.430 78.800 +4.750 15,241 51,830 +321 Hover/Click
Oct23 230530 69.300 73.650 69.280 73.350 +4.250 6,321 35,387 +364 Hover/Click
Dec23 230530 67.800 71.530 67.800 71.480 +3.800 4,319 25,396 +532 Hover/Click
Feb24 230530 73.600 76.630 73.600 76.600 +3.300 1,853 12,524 +412 Hover/Click
Apr24 230530 79.750 81.850 79.450 81.600 +2.850 223 3,928 +42 Hover/Click
May24 230530 86.750 86.750 86.750 86.750 +2.850 0 5 +0  
Total Volume and Open Interest 63,525 236,718 +1,892  
Class III Milk(CME) Weekly Monthly
May23 230530 16.16 16.16 16.15 16.16 unch 33 4,176 -258 Hover/Click
Jun23 230530 15.84 16.06 15.51 15.56 -0.32 617 5,786 -42 Hover/Click
Jul23 230530 16.51 16.57 16.30 16.32 -0.26 443 5,603 +132 Hover/Click
Aug23 230530 17.33 17.40 17.15 17.19 -0.22 259 2,938 +187 Hover/Click
Sep23 230530 18.26 18.26 18.13 18.13 -0.24 130 2,250 +64 Hover/Click
Oct23 230530 18.85 18.85 18.71 18.71 -0.24 11 1,623 +10 Hover/Click
Nov23 230530 18.87 18.88 18.84 18.84 -0.16 4 1,397 +4 Hover/Click
Dec23 230530 18.50 18.50 18.50 18.50 -0.26 4 1,169 +1 Hover/Click
Jan24 230530 18.25 18.25 18.08 18.15 -0.10 5 392 +3 Hover/Click
Feb24 230530 18.10 18.10 18.10 18.10 -0.05 5 347 +5 Hover/Click
Mar24 230530 18.00 18.10 18.00 18.10 unch 7 391 +4 Hover/Click
Apr24 230530 18.09 18.09 18.09 18.09 -0.01 7 184 +3 Hover/Click
May24 230530 18.07 18.07 18.07 18.07 -0.02 5 197 +3 Hover/Click
Total Volume and Open Interest 1,545 26,917 +119  
Cocoa(ICE) Weekly Monthly
Jul23 230530 2991 3028 2991 3005 +14 16,176 120,121 -2,356 Hover/Click
Sep23 230530 3002 3039 3002 3015 +9 11,069 82,827 +1,817 Hover/Click
Dec23 230530 2995 3030 2995 3006 +9 4,763 76,088 +702 Hover/Click
Mar24 230530 2959 2992 2959 2971 +15 1,617 39,699 +139 Hover/Click
May24 230530 2933 2966 2933 2948 +18 320 7,150 +182 Hover/Click
Jul24 230530 2919 2946 2918 2929 +19 197 5,600 +144 Hover/Click
Sep24 230530 2898 2925 2897 2911 +21 30 3,599 -4 Hover/Click
Total Volume and Open Interest 34,188 336,123 +630  
Coffee "C"(ICE) Weekly Monthly
Jul23 230530 180.05 181.75 175.90 177.10 -4.50 24,475 70,890 -2,070 Hover/Click
Sep23 230530 178.30 179.60 173.90 174.85 -4.70 11,912 59,065 +2,935 Hover/Click
Dec23 230530 176.55 177.50 172.20 172.80 -4.85 4,525 35,251 -66 Hover/Click
Mar24 230530 176.40 177.30 172.05 172.50 -5.00 2,054 17,147 +152 Hover/Click
May24 230530 177.05 177.60 172.60 173.00 -5.00 691 7,186 -66 Hover/Click
Jul24 230530 178.65 178.65 173.25 173.65 -4.95 449 3,570 -17 Hover/Click
Total Volume and Open Interest 44,684 200,035 +744  
Orange Juice(ICE) Weekly Monthly
Jul23 230530 291.85 292.50 281.95 282.30 -9.65 677 7,647 +180 Hover/Click
Sep23 230530 275.05 275.05 265.15 266.30 -8.85 228 1,267 +120 Hover/Click
Nov23 230530 264.35 264.35 257.55 257.55 -8.55 8 557 +0 Hover/Click
Jan24 230530 248.15 248.15 248.15 248.15 -8.60 0 35 +0 Hover/Click
Mar24 230530 236.95 236.95 236.95 236.95 -8.60 0 2 +0 Hover/Click
May24 230530 222.00 222.00 222.00 222.00 -8.60 0 7 +0 Hover/Click
Total Volume and Open Interest 913 9,515 +300  
Sugar #11(ICE) Weekly Monthly
Jul23 230530 25.38 25.83 25.19 25.33 -0.04 125,915 373,431 -13,382 Hover/Click
Oct23 230530 25.18 25.46 24.87 25.00 -0.14 83,864 258,909 +4,147 Hover/Click
Mar24 230530 24.84 25.10 24.57 24.71 -0.12 38,834 157,936 +600 Hover/Click
May24 230530 23.26 23.49 22.98 23.11 -0.15 11,559 57,168 +2,085 Hover/Click
Jul24 230530 22.41 22.67 22.22 22.31 -0.20 7,759 56,705 +896 Hover/Click
Oct24 230530 21.85 22.06 21.66 21.72 -0.23 4,037 34,591 -517 Hover/Click
Mar25 230530 21.54 21.72 21.35 21.40 -0.24 2,131 22,617 +129 Hover/Click
May25 230530 20.26 20.46 20.16 20.18 -0.25 588 6,485 +357 Hover/Click
Total Volume and Open Interest 275,683 980,007 -5,404  
London Cocoa(LCE) Weekly Monthly
Jul23 230530 2362 2370 2345 2350 -10 5,131 78,483 -1,719 Hover/Click
Sep23 230530 2326 2335 2316 2322 -6 4,414 63,003 +528 Hover/Click
Dec23 230530 2278 2293 2273 2281 -1 4,413 59,238 +418 Hover/Click
Mar24 230530 2208 2224 2206 2215 +1 2,561 73,574 +331 Hover/Click
May24 230530 2190 2199 2187 2191 +2 821 18,179 +422 Hover/Click
Jul24 230530 2177 2178 2170 2175 +2 101 8,569 +10 Hover/Click
Sep24 230530 2158 2161 2157 2160 +3 114 4,793 -50 Hover/Click
Total Volume and Open Interest 17,666 310,310 -28  
London Sugar(LCE) Weekly Monthly
Aug23 230530 708.40 718.00 702.30 706.80 -1.70 7,066 38,828 +26 Hover/Click
Oct23 230530 698.00 706.00 690.20 696.40 -1.70 2,556 20,244 +98 Hover/Click
Dec23 230530 682.10 690.00 674.00 680.90 -1.60 1,757 13,192 +129 Hover/Click
Mar24 230530 667.30 674.60 660.70 665.80 -2.60 939 7,437 -13 Hover/Click
May24 230530 649.80 655.90 645.60 648.50 -2.50 261 3,994 -188 Hover/Click
Total Volume and Open Interest 12,977 87,618 +137  
Cotton(ICE) Weekly Monthly
Jul23 230530 83.64 86.54 82.76 83.99 +0.64 25,928 76,544 -1,958 Hover/Click
Oct23 230530 81.48 81.48 80.73 80.91 -0.12 1 24 +1 Hover/Click
Dec23 230530 80.50 81.06 79.40 80.21 -0.33 18,847 86,653 +1,343 Hover/Click
Mar24 230530 80.50 80.95 79.50 80.22 -0.44 3,842 13,724 +358 Hover/Click
May24 230530 80.22 80.95 79.55 80.32 -0.48 1,868 4,965 +111 Hover/Click
Jul24 230530 80.25 80.91 79.55 80.35 -0.50 813 3,824 +337 Hover/Click
Total Volume and Open Interest 52,297 193,258 -222  
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 230530 73.23 73.55 69.02 69.46 -3.21 422,637 386,168 +7,414 Hover/Click
Aug23 230530 73.22 73.62 69.16 69.60 -3.16 154,734 217,315 +7,737 Hover/Click
Sep23 230530 73.00 73.39 69.05 69.48 -3.09 120,968 209,631 +7,283 Hover/Click
Oct23 230530 72.66 73.00 68.80 69.23 -3.01 41,772 188,346 +5,416 Hover/Click
Nov23 230530 72.39 72.39 68.53 68.94 -2.90 28,097 61,623 -144 Hover/Click
Dec23 230530 71.75 72.22 68.23 68.63 -2.81 86,713 223,605 +4,637 Hover/Click
Jan24 230530 71.70 71.70 67.94 68.31 -2.73 13,288 39,547 +1,134 Hover/Click
Feb24 230530 71.00 71.16 67.78 68.00 -2.65 7,668 27,890 +2,119 Hover/Click
Mar24 230530 70.59 70.94 67.44 67.71 -2.59 17,279 42,554 -269 Hover/Click
Apr24 230530 70.43 70.43 67.16 67.43 -2.53 1,909 24,231 +135 Hover/Click
May24 230530 69.50 69.50 67.15 67.18 -2.48 985 18,165 +73 Hover/Click
Jun24 230530 69.72 70.03 66.60 66.94 -2.42 23,433 111,423 +185 Hover/Click
Jul24 230530 68.15 68.15 66.56 66.68 -2.37 488 14,982 +148 Hover/Click
Aug24 230530 66.42 66.42 66.42 66.42 -2.32 403 11,963 +139 Hover/Click
Sep24 230530 66.19 66.19 66.19 66.19 -2.27 3,114 33,836 -478 Hover/Click
Oct24 230530 65.98 65.98 65.98 65.98 -2.22 448 11,318 +8 Hover/Click
Total Volume and Open Interest 956,934 1,903,067 +37,986  
e-miNY Crude Oil(NYM)
Jul23 230530 73.000 73.525 69.025 69.450 -3.225 15,293 1,835 +534  
Aug23 230530 73.175 73.550 69.175 69.600 -3.150 683 1,078 +35  
Sep23 230530 72.800 73.350 69.200 69.475 -3.100 96 84 +3  
Oct23 230530 70.350 70.350 69.225 69.225 -3.025 6 23 +2  
Nov23 230530 70.000 70.000 68.575 68.950 -2.900 6 20 +0  
Dec23 230530 72.000 72.000 68.275 68.625 -2.825 65 364 -29  
Jan24 230530 71.200 71.200 68.250 68.300 -2.750 3 16 +0  
Feb24 230530 68.000 68.000 68.000 68.000 -2.650 3 15 +0  
Mar24 230530 67.700 67.700 67.700 67.700 -2.600 1 9 +1  
Apr24 230530 67.425 67.425 67.425 67.425 -2.525 0 1 +0  
Total Volume and Open Interest 16,159 3,542 +547  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230530 238.38 238.74 227.50 228.08 -8.85 16,616 21,152 -5,928 Hover/Click
Jul23 230530 236.77 237.66 226.49 226.90 -8.64 44,703 80,474 +2,193 Hover/Click
Aug23 230530 236.84 237.68 226.86 227.28 -8.33 19,087 28,687 +182 Hover/Click
Sep23 230530 237.92 238.32 227.84 228.22 -8.20 12,230 31,281 -221 Hover/Click
Oct23 230530 238.02 239.02 228.59 228.96 -8.03 6,024 27,350 +1,033 Hover/Click
Nov23 230530 237.88 238.50 228.89 229.22 -7.88 5,434 19,144 +885 Hover/Click
Dec23 230530 238.23 238.71 228.61 229.01 -7.75 8,575 39,850 +555 Hover/Click
Jan24 230530 235.21 235.67 228.77 229.20 -7.63 1,903 11,824 +248 Hover/Click
Feb24 230530 234.75 235.09 228.52 228.92 -7.50 625 4,639 +49 Hover/Click
Mar24 230530 233.59 234.12 227.47 227.88 -7.37 794 7,396 +191 Hover/Click
Apr24 230530 228.31 228.31 225.78 226.10 -7.24 431 3,777 +80 Hover/Click
May24 230530 231.62 231.62 225.13 225.14 -7.12 292 1,999 +9 Hover/Click
Jun24 230530 229.92 229.92 224.01 224.47 -6.96 953 12,201 +146 Hover/Click
Jul24 230530 225.05 226.00 223.18 224.13 -6.93 55 1,052 +9 Hover/Click
Total Volume and Open Interest 118,756 305,748 -563  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230530 270.79 271.86 257.96 259.59 -10.75 29,138 21,271 -8,268 Hover/Click
Jul23 230530 259.71 261.35 246.38 247.92 -11.21 74,014 105,510 +4,287 Hover/Click
Aug23 230530 252.25 253.97 239.99 241.21 -10.54 34,099 45,447 +2,474 Hover/Click
Sep23 230530 245.38 245.38 233.35 234.46 -9.79 19,106 37,314 +1,499 Hover/Click
Oct23 230530 225.37 225.37 214.25 215.16 -9.24 7,105 31,569 +216 Hover/Click
Nov23 230530 215.98 217.44 207.70 208.43 -9.08 3,131 16,698 -103 Hover/Click
Dec23 230530 213.04 213.04 203.49 204.20 -8.72 4,796 26,491 -144 Hover/Click
Jan24 230530 207.54 207.77 202.21 202.73 -8.55 1,333 14,976 +221 Hover/Click
Feb24 230530 205.92 206.09 202.61 202.61 -8.41 678 3,266 +112 Hover/Click
Mar24 230530 206.63 206.64 203.45 203.45 -8.23 479 3,099 +134 Hover/Click
Total Volume and Open Interest 175,250 313,508 +473  
e-miNY RBOB Gasoline(NYM)
Jun23 230530 259.59 259.59 259.59 259.59 -10.75 0 2 +0  
Jul23 230530 259.10 259.10 247.90 247.90 -11.23 0 2 +0  
Aug23 230530 241.20 241.21 241.20 241.20 -10.55        
Sep23 230530 234.50 234.50 234.46 234.50 -9.75        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230530 2.416 2.448 2.257 2.327 -0.090 167,610 356,478 +1,580 Hover/Click
Aug23 230530 2.502 2.534 2.350 2.416 -0.089 34,787 99,591 +803 Hover/Click
Sep23 230530 2.504 2.531 2.351 2.415 -0.088 35,660 188,618 +3,719 Hover/Click
Oct23 230530 2.625 2.636 2.468 2.532 -0.081 29,847 118,647 -559 Hover/Click
Nov23 230530 3.082 3.100 2.942 2.987 -0.086 7,455 62,774 +147 Hover/Click
Dec23 230530 3.546 3.568 3.421 3.462 -0.077 6,473 44,160 +247 Hover/Click
Jan24 230530 3.804 3.813 3.677 3.728 -0.063 12,385 78,433 +1,059 Hover/Click
Feb24 230530 3.678 3.691 3.600 3.650 -0.064 3,675 30,167 +241 Hover/Click
Mar24 230530 3.440 3.441 3.312 3.362 -0.056 6,633 52,142 +340 Hover/Click
Apr24 230530 3.149 3.150 3.041 3.080 -0.050 6,114 52,757 +61 Hover/Click
May24 230530 3.109 3.109 3.039 3.077 -0.046 2,388 22,033 -144 Hover/Click
Jun24 230530 3.209 3.237 3.177 3.208 -0.039 1,393 11,244 +203 Hover/Click
Jul24 230530 3.334 3.360 3.297 3.329 -0.034 1,623 9,614 +514 Hover/Click
Aug24 230530 3.383 3.407 3.346 3.373 -0.036 929 10,266 +7 Hover/Click
Sep24 230530 3.353 3.371 3.313 3.339 -0.041 977 10,153 +84 Hover/Click
Oct24 230530 3.438 3.462 3.396 3.423 -0.044 2,313 30,556 +46 Hover/Click
Total Volume and Open Interest 373,363 1,336,278 -6,122  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230530 76.98 77.57 73.20 73.54 -3.53 150,623 131,147 -41,183 Hover/Click
Aug23 230530 77.04 77.59 73.32 73.71 -3.39 311,155 507,848 +15,290 Hover/Click
Sep23 230530 76.76 77.35 73.18 73.54 -3.34 163,752 350,706 +10,793 Hover/Click
Oct23 230530 76.43 76.94 72.89 73.23 -3.27 69,039 163,938 +7,779 Hover/Click
Nov23 230530 75.97 76.56 72.61 72.93 -3.21 34,220 112,039 +852 Hover/Click
Dec23 230530 75.60 76.18 72.32 72.64 -3.14 85,451 273,109 +396 Hover/Click
Jan24 230530 75.26 75.77 72.05 72.34 -3.09 9,510 65,062 +1,280 Hover/Click
Feb24 230530 75.43 75.43 71.76 72.05 -3.05 4,679 66,374 -25 Hover/Click
Mar24 230530 75.00 75.00 71.52 71.80 -3.01 11,426 60,353 +662 Hover/Click
Apr24 230530 73.96 74.09 71.35 71.56 -2.96 1,291 20,942 +162 Hover/Click
May24 230530 74.26 74.28 71.10 71.34 -2.92 1,241 20,331 +123 Hover/Click
Jun24 230530 73.93 74.25 70.91 71.16 -2.87 17,760 85,410 +2,329 Hover/Click
Jul24 230530 72.00 72.00 70.95 70.95 -2.82 554 17,036 +114 Hover/Click
Aug24 230530 72.00 72.00 70.74 70.74 -2.78 103 12,268 +29 Hover/Click
Total Volume and Open Interest 885,335 2,218,605 -1,143  
Gas Oil(ICE) Weekly Monthly
Jun23 230530 691.50 694.75 663.00 672.25 -17.00 39,629 102,339 -6,111 Hover/Click
Jul23 230530 686.50 690.00 657.75 667.25 -17.25 59,205 125,206 +6,212 Hover/Click
Aug23 230530 685.75 689.00 657.50 666.50 -17.00 21,303 64,606 +1,091 Hover/Click
Sep23 230530 688.00 691.50 660.25 669.50 -16.50 14,556 57,562 +165 Hover/Click
Oct23 230530 690.00 693.75 662.75 672.00 -16.50 11,715 61,071 +2,189 Hover/Click
Nov23 230530 689.25 691.50 661.00 670.00 -16.25 7,941 35,667 +901 Hover/Click
Dec23 230530 684.00 687.00 656.75 665.75 -16.25 22,130 97,749 +1,098 Hover/Click
Jan24 230530 682.75 686.00 656.75 665.25 -16.25 2,713 20,363 +609 Hover/Click
Feb24 230530 682.25 685.50 656.75 665.00 -16.00 1,047 12,219 +153 Hover/Click
Mar24 230530 681.25 684.25 655.25 663.75 -15.75 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 230530 72.88 73.31 69.03 69.46 -3.50 21,969 96,301 -2,026 Hover/Click
Aug23 230530 72.95 73.39 69.18 69.60 -3.41 38,441 64,495 +2,436 Hover/Click
Sep23 230530 72.75 72.75 69.08 69.48 -3.31 24,913 64,303 -827 Hover/Click
Oct23 230530 71.96 72.02 68.83 69.23 -3.20 14,161 29,572 +398 Hover/Click
Nov23 230530 71.19 71.19 68.94 68.94 -3.10 6,785 11,790 +91 Hover/Click
Dec23 230530 70.89 70.89 68.56 68.63 -3.01 7,697 80,266 +551 Hover/Click
Jan24 230530 70.38 70.38 68.31 68.31 -2.94 591 9,921 -8 Hover/Click
Feb24 230530 68.00 68.00 68.00 68.00 -2.87 146 7,272 -6 Hover/Click
Mar24 230530 68.84 68.84 67.71 67.71 -2.81 771 9,927 +26 Hover/Click
Apr24 230530 67.43 67.43 67.43 67.43 -2.77 100 4,544 +1 Hover/Click
May24 230530 67.57 67.57 67.18 67.18 -2.72 94 2,414 +10 Hover/Click
Jun24 230530 67.93 67.93 66.93 66.94 -2.67 1,664 29,344 -25 Hover/Click
Jul24 230530 66.68 66.68 66.68 66.68 -2.63 75 2,634 +34 Hover/Click
Aug24 230530 66.42 66.42 66.42 66.42 -2.58 18 1,616 -2 Hover/Click
Sep24 230530 66.19 66.19 66.19 66.19 -2.53 34 5,886 +17 Hover/Click
Oct24 230530 65.98 65.98 65.98 65.98 -2.48 4 1,852 +0 Hover/Click
Total Volume and Open Interest 119,029 495,764 +925  
US Dollar Index(ICE) Weekly Monthly
Jun23 230530 104.230 104.445 103.785 104.077 -0.058 15,660 30,052 +185 Hover/Click
Sep23 230530 103.850 104.045 103.405 103.668 -0.050 396 1,781 +43 Hover/Click
Dec23 230530 103.460 103.635 103.240 103.382 -0.060 1 26 +1 Hover/Click
Total Volume and Open Interest 16,057 31,860 +229  
Australian Dollar(CME) Weekly Monthly
Jun23 230530 65.26 65.64 65.07 65.16 -0.09 87,286 199,850 +7,267 Hover/Click
Sep23 230530 65.52 65.84 65.33 65.39 -0.10 523 1,821 +112 Hover/Click
Dec23 230530 65.78 65.90 65.60 65.60 -0.09 0 103 +0 Hover/Click
Total Volume and Open Interest 88,016 202,330 +7,493  
British Pound(CME) Weekly Monthly
Jun23 230530 123.60 124.53 123.33 123.98 +0.41 95,922 222,967 -466 Hover/Click
Sep23 230530 123.69 124.69 123.53 124.16 +0.42 1,222 4,296 -193 Hover/Click
Dec23 230530 124.48 124.48 124.17 124.17 +0.42 109 8,820 -10 Hover/Click
Total Volume and Open Interest 97,533 236,842 -602  
Canadian Dollar(CME) Weekly Monthly
Jun23 230530 73.50 73.75 73.49 73.56 +0.09 68,890 164,767 +4,803 Hover/Click
Sep23 230530 73.70 73.90 73.66 73.73 +0.09 1,175 6,168 +460 Hover/Click
Dec23 230530 73.90 73.90 73.82 73.84 +0.09 47 1,426 +24 Hover/Click
Mar24 230530 73.92 73.92 73.92 73.92 +0.10 2 130 +0 Hover/Click
Total Volume and Open Interest 70,123 172,765 +5,284  
Japanese Yen(CME) Weekly Monthly
Jun23 230530 71.32 71.86 71.17 71.71 +0.37 195,622 228,063 +7,316 Hover/Click
Sep23 230530 72.34 72.91 72.22 72.76 +0.37 2,126 5,139 +376 Hover/Click
Dec23 230530 73.37 73.88 73.30 73.82 +0.38 105 181 -29 Hover/Click
Total Volume and Open Interest 197,974 236,050 +7,629  
Swiss Franc(CME) Weekly Monthly
Jun23 230530 110.73 111.19 110.32 110.58 -0.22 15,676 41,345 -414 Hover/Click
Sep23 230530 111.77 112.17 111.50 111.72 -0.21 97 650 -23 Hover/Click
Dec23 230530 112.84 112.84 112.84 112.84 -0.20 2 154 +0 Hover/Click
Total Volume and Open Interest 15,786 42,171 -428  
EuroFX(CME) Weekly Monthly
Jun23 230530 107.39 107.60 106.85 107.32 -0.12 205,617 756,344 -985 Hover/Click
Sep23 230530 107.93 108.13 107.40 107.88 -0.11 3,870 17,612 +1,258 Hover/Click
Dec23 230530 108.41 108.52 107.96 108.38 -0.09 311 3,750 -276 Hover/Click
Total Volume and Open Interest 210,264 781,728 -34  
Mexican Peso(CME) Weekly Monthly
Jun23 230530 565.38 567.75 562.75 563.50 -0.88 55,967 226,818 -4,294 Hover/Click
Sep23 230530 555.50 557.50 553.25 553.75 -0.75 122 1,214 +80 Hover/Click
Total Volume and Open Interest 56,121 228,060 -4,200  
Brazilian Real(CME) Weekly Monthly
Jun23 230530 200.05 200.85 197.15 198.20 -2.20 15,067 41,474 -2,739 Hover/Click
Jul23 230530 198.75 199.80 196.20 197.15 -2.25 9,142 19,530 +6,832  
Aug23 230530 196.80 196.80 196.00 196.20 -2.25        
Sep23 230530 195.00 195.00 195.00 195.00 -2.20 104 47 -35 Hover/Click
Total Volume and Open Interest 24,313 61,051 +4,058  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230530 125~270 127~150 125~130 127~060 +1~180 597,813 250,004 -229,295 Hover/Click
Sep23 230530 126~050 127~250 125~220 127~170 +1~200 360,526 1,047,659 +222,905 Hover/Click
Dec23 230530 127~240 127~240 127~240 127~240 +1~200 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 230530 112~120 113~100 112~035 113~055 +0~245 3,711,660 908,965 -1,057,607 Hover/Click
Sep23 230530 113~060 114~060 112~295 114~010 +0~270 2,535,426 3,926,235 +964,093 Hover/Click
Dec23 230530 115~020 115~020 114~145 114~145 +0~270 0 1 +0 Hover/Click
Total Volume and Open Interest 6,247,086 4,835,201 -93,514  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230530 107~180 108~064 107~106 108~024 +0~162 3,391,684 890,328 -1,093,084 Hover/Click
Sep23 230530 108~056 108~274 107~302 108~234 +0~176 2,724,556 4,254,229 +1,151,447 Hover/Click
Dec23 230530 109~074 109~074 109~074 109~074 +0~176       Hover/Click
Total Volume and Open Interest 6,116,240 5,144,557 +58,363  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230530 101~301 102~056 101~263 102~032 +0~054 1,586,787 536,634 -596,333 Hover/Click
Sep23 230530 102~171 102~262 102~132 102~241 +0~073 1,478,275 2,714,207 +634,303 Hover/Click
Dec23 230530 103~113 103~113 103~113 103~113 +0~072 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 230530 95.075 95.090 95.060 95.075 +0.015 129,712 223,447 +38,062  
Sep23 230530 94.590 94.605 94.555 94.600 +0.045 109,833 184,550 +17,499  
Dec23 230530 94.485 94.505 94.420 94.490 +0.045 101,086 148,638 +11,205  
Mar24 230530 94.570 94.610 94.505 94.590 +0.050 76,480 116,438 +2,943  
Jun24 230530 94.760 94.815 94.700 94.790 +0.065 67,593 108,759 +1,862  
Sep24 230530 94.985 95.050 94.935 95.025 +0.065 74,293 89,323 -5,936  
Dec24 230530 95.205 95.265 95.145 95.240 +0.065 86,876 126,596 -468  
Mar25 230530 95.330 95.415 95.285 95.385 +0.075 51,716 70,198 +5,023  
Jun25 230530 95.420 95.510 95.375 95.480 +0.080 26,343 46,971 -199  
Sep25 230530 95.515 95.585 95.450 95.560 +0.080 20,453 38,832 -250  
Dec25 230530 95.595 95.660 95.520 95.635 +0.075 24,826 46,694 +999  
Mar26 230530 95.670 95.725 95.595 95.700 +0.065 14,630 41,238 -471  
Jun26 230530 95.740 95.785 95.655 95.760 +0.060 6,920 15,755 +692  
Sep26 230530 95.805 95.855 95.725 95.825 +0.060 8,613 14,945 -1,361  
Dec26 230530 95.865 95.920 95.790 95.885 +0.060 9,112 16,837 +206  
Mar27 230530 95.915 95.975 95.850 95.945 +0.060 6,689 22,373 -706  
Jun27 230530 95.960 96.020 95.895 95.995 +0.065 3,924 7,972 +123  
Sep27 230530 96.000 96.045 95.925 96.025 +0.065 2,486 3,683 +259  
Total Volume and Open Interest 825,709 1,474,740 +69,306  
Ultra T-Bond(CBOT)
Jun23 230530 134~00 135~23 133~07 135~07 +1~16 528,566 195,969 -218,024  
Sep23 230530 134~18 136~07 133~23 135~24 +1~17 401,127 1,361,258 +243,843  
Dec23 230530 135~24 135~24 135~24 135~24 +1~17        
Total Volume and Open Interest 929,693 1,557,227 +25,819  
Ultra 10-Yr T-Note(CBOT)
Jun23 230530 117~280 118~305 117~150 118~250 +1~025 934,103 221,510 -353,694  
Sep23 230530 118~315 120~010 118~160 119~270 +1~050 702,592 1,509,884 +372,634  
Dec23 230530 119~200 119~200 119~200 119~200 +1~050        
Total Volume and Open Interest 1,636,695 1,731,394 +18,940  
30 Day Federal Funds(CBOT)
May23 230530 94.945 94.945 94.942 94.942 unch 26,026 461,157 +7,158  
Jun23 230530 94.838 94.853 94.827 94.832 -0.007 135,255 261,110 +14,934  
Jul23 230530 94.740 94.775 94.730 94.740 -0.010 214,938 327,932 +23,182  
Aug23 230530 94.665 94.700 94.640 94.655 -0.010 205,537 274,383 +5,981  
Sep23 230530 94.675 94.720 94.660 94.680 -0.005 34,561 55,878 +2,174  
Oct23 230530 94.720 94.765 94.685 94.725 +0.005 102,210 186,207 +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 +0.09 1,413 17,656 -155 Hover/Click
Sep23 230529 147.87 147.87 147.70 147.74 +0.12 3 91 +0 Hover/Click
Dec23 230529 147.64 147.64 147.64 147.64 +0.12       Hover/Click
Total Volume and Open Interest 1,416 17,747 -155  
Euro-Buxl(EUREX)
Jun23 230529 132.70 136.02 132.70 135.52 +3.34 98,956 215,123 +3,049  
Sep23 230529 132.44 135.48 132.24 135.02 +3.34 3,052 7,081 +2,388  
Dec23 230529 134.56 134.56 134.56 134.56 +3.34 0 2 +0  
Total Volume and Open Interest 102,008 222,206 +5,437  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230529 133.05 134.34 133.05 134.22 +1.28 854,669 1,259,662 +5,084 Hover/Click
Sep23 230529 132.33 133.61 132.33 133.50 +1.29 13,977 34,861 +11,303 Hover/Click
Dec23 230529 133.02 133.02 133.02 133.02 +1.28 0 10 +0 Hover/Click
Total Volume and Open Interest 868,646 1,294,533 +16,387  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230529 116.56 117.13 116.56 117.10 +0.54 695,527 1,381,981 +19,593 Hover/Click
Sep23 230529 115.97 116.45 115.97 116.42 +0.54 11,148 36,332 +8,273 Hover/Click
Dec23 230529 118.17 118.17 118.17 118.17 +0.54       Hover/Click
Total Volume and Open Interest 706,675 1,418,313 +27,866  
Euro-Schatz(EUREX)
Jun23 230529 105.19 105.32 105.18 105.30 +0.13 415,300 1,609,917 -101,728  
Sep23 230529 105.37 105.46 105.36 105.46 +0.13 9,481 40,737 -186  
Dec23 230529 105.30 105.30 105.30 105.30 +0.13        
Total Volume and Open Interest 424,781 1,650,654 -101,914  
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 230530 95~18 96~02 94~24 95~30 +1~08 672,133 123,043 -246,011 Hover/Click
Sep23 230530 95~23 96~04 94~29 95~31 +1~06 483,481 455,574 +240,666 Hover/Click
Total Volume and Open Interest 1,161,504 578,617 -5,345  
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 230530 96.405 96.425 96.405 96.420 +0.015 89,463 544,548 +4,619  
Sep23 230530 96.135 96.185 96.135 96.180 +0.040 139,555 603,358 +5,373  
Dec23 230530 96.160 96.245 96.160 96.235 +0.065 124,199 409,468 +1,428  
Total Volume and Open Interest 943,718 3,589,545 +35,565  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230530 96.02 96.04 95.99 96.00 -0.03 31,255 173,637 -4,487  
Sep23 230530 95.90 95.94 95.87 95.89 -0.01 24,539 162,818 +1,364  
Dec23 230530 95.90 95.95 95.87 95.88 -0.01 17,622 160,958 +1,560  
Mar24 230530 95.98 96.04 95.96 95.98 unch 13,682 131,351 +1,657  
Jun24 230530 96.08 96.15 96.07 96.08 unch 15,732 110,978 +1,898  
Sep24 230530 96.20 96.26 96.18 96.19 unch 6,074 87,591 +786  
Dec24 230530 96.31 96.36 96.28 96.28 unch 5,564 53,739 -1,340  
Mar25 230530 96.38 96.45 96.36 96.37 unch 3,689 41,663 +118  
Jun25 230530 96.49 96.50 96.44 96.44 unch 526 1,999 +201  
Sep25 230530 96.53 96.53 96.48 96.48 unch 40 503 -39  
Total Volume and Open Interest 118,771 925,700 +1,739  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230530 96.30 96.36 96.29 96.32 +0.02 141,199 1,093,112 -11,525  
Sep23 230530 96.33 96.35 96.32 96.32 +0.02 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 230530 96.57 96.64 96.55 96.57 unch 143,751 794,344 +3,662  
Sep23 230530 96.61 96.61 96.61 96.61 -0.01 827 3,374 +513  
Total Volume and Open Interest 144,578 797,718 +4,175  
Gold(CMX) Weekly Monthly
Jun23 230530 1942.7 1962.6 1931.0 1958.0 +13.7 253,875 69,612 -42,498 Hover/Click
Aug23 230530 1961.3 1981.9 1949.6 1977.1 +14.0 112,693 336,431 +31,219 Hover/Click
Oct23 230530 1980.8 2000.8 1970.0 1996.7 +14.1 2,512 11,650 +199 Hover/Click
Dec23 230530 1998.8 2020.2 1988.6 2015.5 +14.1 3,258 35,696 +80 Hover/Click
Feb24 230530 2018.6 2038.2 2008.0 2033.9 +14.0 619 5,973 +153 Hover/Click
Apr24 230530 2035.1 2051.4 2033.2 2051.1 +14.2 35 1,649 -7 Hover/Click
Jun24 230530 2064.3 2069.0 2064.3 2067.8 +14.2 79 1,074 -48 Hover/Click
Aug24 230530 2067.1 2083.7 2067.1 2083.3 +14.1 11 111 +1 Hover/Click
Oct24 230530 2076.5 2097.5 2076.5 2097.5 +14.2 0 37 +0 Hover/Click
Dec24 230530 2088.3 2112.0 2088.3 2111.2 +14.3 0 664 +0 Hover/Click
Feb25 230530 2127.0 2127.0 2127.0 2127.0 +14.3       Hover/Click
Apr25 230530 2144.2 2144.2 2144.2 2144.2         Hover/Click
Silver(CMX) Weekly Monthly
Jul23 230530 2342.5 2351.0 2303.0 2323.9 -12.1 63,122 106,540 -756 Hover/Click
Sep23 230530 2362.0 2368.5 2326.0 2345.5 -11.9 3,571 18,552 +1,277 Hover/Click
Dec23 230530 2389.5 2399.5 2360.5 2377.1 -12.6 614 7,725 +16 Hover/Click
Mar24 230530 2414.5 2414.5 2408.7 2408.7 -12.3 33 1,609 -4 Hover/Click
May24 230530 2428.3 2428.3 2428.3 2428.3 -12.0 5 314 +0 Hover/Click
Jul24 230530 2447.5 2447.5 2447.5 2447.5 -11.3 0 11 +0 Hover/Click
Sep24 230530 2466.5 2466.5 2466.5 2466.5 -9.8 0 9 +0 Hover/Click
Total Volume and Open Interest 67,726 136,177 +519  
Platinum(NYMEX) Weekly Monthly
Jul23 230530 1028.1 1046.0 1021.2 1021.9 -6.2 17,409 62,099 -1,538 Hover/Click
Oct23 230530 1034.0 1050.9 1027.7 1028.1 -5.6 1,440 7,840 +563 Hover/Click
Jan24 230530 1035.9 1055.0 1033.0 1033.0 -5.9 39 533 +3 Hover/Click
Apr24 230530 1043.9 1052.5 1037.4 1037.5 -5.2 29 60 -3 Hover/Click
Total Volume and Open Interest 18,917 70,540 -975  
Palladium(NYMEX) Weekly Monthly
Jun23 230530 1423.00 1430.00 1371.50 1378.60 -44.90 4,212 1,693 -1,292 Hover/Click
Sep23 230530 1425.00 1445.00 1386.00 1397.50 -28.60 3,407 8,995 +1,085 Hover/Click
Dec23 230530 1445.00 1456.00 1410.00 1410.80 -27.90 15 83 +7 Hover/Click
Total Volume and Open Interest 7,636 10,780 -200  
Copper(CMX) Weekly Monthly
Jul23 230530 368.20 371.10 362.70 366.30 -1.90 83,705 126,307 -5,820 Hover/Click
Sep23 230530 369.60 372.45 364.55 367.90 -1.70 11,077 43,546 +3,905 Hover/Click
Dec23 230530 371.45 373.00 366.45 369.80 -1.50 3,448 29,417 +220 Hover/Click
Mar24 230530 371.00 375.00 368.85 371.25 -1.25 1,008 9,961 -131 Hover/Click
May24 230530 372.80 372.80 371.40 371.95 -1.15 114 1,574 -6 Hover/Click
Total Volume and Open Interest 101,169 218,760 -2,212  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230530 33279 33330 32921 33089 -36 194,755 90,470 -6 Hover/Click
Sep23 230530 33500 33575 33220 33367 -34 351 1,897 +22 Hover/Click
Dec23 230530 33738 33738 33575 33575 -36 0 30 +0 Hover/Click
Mar24 230530 33671 33671 33671 33671 -40 0 1 +0 Hover/Click
Total Volume and Open Interest 195,106 92,398 +16  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230530 4239.75 4243.25 4200.00 4215.00 +1.75 1,966,626 2,370,075 +18,165 Hover/Click
Sep23 230530 4273.00 4285.25 4242.50 4257.50 +2.00 7,688 40,105 +1,141 Hover/Click
Dec23 230530 4316.50 4328.00 4285.00 4299.50 +1.75 943 5,321 -5 Hover/Click
Mar24 230530 4370.00 4370.00 4341.00 4341.00 +1.00 251 586 -152 Hover/Click
Total Volume and Open Interest 1,975,508 2,418,846 +19,149  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230530 14437.50 14570.00 14336.75 14396.75 +64.25 819,148 275,368 +3,183 Hover/Click
Sep23 230530 14574.50 14737.00 14510.00 14569.00 +66.00 3,657 5,755 +773 Hover/Click
Dec23 230530 14755.75 14910.00 14720.00 14741.25 +66.50 54 236 +6 Hover/Click
Total Volume and Open Interest 822,859 281,480 +3,962  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230530 2456.60 2463.90 2433.50 2444.10 -2.70 15,858 38,395 +610 Hover/Click
Sep23 230530 2462.30 2462.30 2462.30 2462.30 -5.40 10 10 +10 Hover/Click
Dec23 230530 2480.50 2480.50 2480.50 2480.50 -2.70       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 62,219 55,056 -11,072  
Jun23 230530 19.20 19.75 18.65 18.97 -0.61 64,978 188,019 -8,837  
Jul23 230530 20.75 21.15 20.30 20.65 -0.40 33,124 83,179 +1,049  
Aug23 230530 21.45 21.82 21.10 21.50 -0.25 13,126 40,950 -308  
Total Volume and Open Interest 125,876 378,615 -8,217  
S & P 600(CME)
Jun23 230530 1142.60 1142.60 1142.60 1142.60 -5.90        
Sep23 230530 1151.10 1151.10 1151.10 1151.10 -6.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230530 1787.70 1791.70 1763.30 1771.20 -6.10 254,499 516,158 +7,534 Hover/Click
Sep23 230530 1799.00 1808.10 1779.40 1787.70 -6.20 580 3,949 +103 Hover/Click
Dec23 230530 1811.00 1811.00 1802.20 1802.20 -6.20 0 102 +1 Hover/Click
Total Volume and Open Interest 255,079 520,209 +7,638  
Nikkei 225(CME)
Jun23 230530 31640 31695 31075 31155 -375 9,189 15,291 +182  
Sep23 230530 31700 31700 31135 31185 -360 41 120 +4  
Total Volume and Open Interest 9,230 15,411 +186  
Nikkei 225(SGX) Weekly Monthly
Jun23 230529 30980 31665 30930 31270 +440 54,141 141,340 +2,628  
Sep23 230529 31095 31485 31085 31210 +435 79 2,447 -29  
Dec23 230529 30990 30990 30990 30990 +440 2 6,250 +2  
Total Volume and Open Interest 54,222 158,821 +2,601  
Nikkei 225 Mini(JPX)
Jun23 230530 31275 31385 31060 31380 +80 998,755 582,608 -8,464  
Sep23 230529 30920 31610 30870 31240 +470 88,883 41,268 +195  
Dec23 230529 30670 31415 30630 31010 +480 3,095 5,700 +51  
Total Volume and Open Interest 1,147,882 645,293 -9,402  
Nikkei 225(JPX)
Jun23 230530 31270 31390 31060 31380 +80 79,099 232,478 -4,512  
Sep23 230530 31220 31320 31010 31320 +80 7,079 26,508 -367  
Dec23 230530 30910 31090 30800 31090 +80 31 31,489 +3  
Total Volume and Open Interest 86,222 332,457 -4,989  
Nikkei 225(CME) Yen
Jun23 230530 31555 31690 31060 31145 -355 35,199 59,638 +1,045  
Sep23 230530 31270 31335 31025 31090 -350 17 1,115 +0  
Dec23 230530 30875 30875 30875 30875 -350        
Total Volume and Open Interest 35,216 60,753 +1,045  
Nikkei 225(CME) e-Mini Yen
Jun23 230530 31150 31150 31145 31150 -350        
Sep23 230530 31090 31090 31090 31090 -350        
Dec23 230530 30880 30880 30875 30880 -345        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230529 7308.5 7329.5 7264.0 7275.5 -16.0 64,760 251,482 +10,490  
Jul23 230529 7287.0 7287.0 7287.0 7287.0 -15.5 4 36 +31  
Aug23 230529 7305.5 7305.5 7305.5 7305.5 -16.0        
Sep23 230529 7328.5 7328.5 7328.5 7328.5 -14.0 2 20 +5  
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 64,766 251,539 +10,526  
Hang Seng Index(HKFE) Weekly Monthly
May23 230530 18590 18646 18413 18486 -36 186,516 64,612 -28,929  
Jun23 230530 18523 18610 18315 18498 +48 78,513 81,392 +33,097  
Jul23 230530 18280 18414 18280 18414 +56 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 63,705 82,440 -2,680  
Sep23 230529 16180.0 16227.0 16113.0 16113.0 -34.0 138 567 -23  
Dec23 230529 16361.0 16361.0 16259.0 16259.0 -36.0 0 23 +0  
Total Volume and Open Interest 63,843 83,030 -2,703  
Mini-DAX(EUREX)
Jun23 230529 16060.0 16112.0 15950.0 15980.0 -34.0 47,846 15,093 -938  
Sep23 230529 16149.0 16236.0 16090.0 16113.0 -34.0 46 155 -19  
Dec23 230529 16285.0 16285.0 16259.0 16259.0 -36.0 0 4 -4  
Total Volume and Open Interest 47,892 15,252 -961  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230529 4355 4362 4315 4319 -22 850,940 3,539,861 -56,187  
Sep23 230529 4380 4380 4344 4345 -22 869 80,113 +420  
Dec23 230529 4410 4410 4371 4371 -23 1 60,144 +1  
Total Volume and Open Interest 851,810 3,684,974 -55,766  
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 230530 7636.00 7646.00 7519.50 7526.50 -110.50 110,710 603,986 +1,493  
Sep23 230530 7645.00 7645.00 7537.50 7537.50 -110.50 43 3,132 +18  
Dec23 230530 7596.50 7596.50 7596.50 7596.50 -110.50 0 93 +0  
Total Volume and Open Interest 110,753 607,211 +1,511  
SPI 200(SFE) Weekly Monthly
Jun23 230530 7241.0 7247.0 7216.0 7221.0 -16.0 42,143 239,128 -2,848  
Sep23 230530 7204.0 7204.0 7178.0 7178.0 -18.0 0 18 +0  
Dec23 230530 7170.0 7170.0 7170.0 7170.0 -18.0 0 450 +0  
Total Volume and Open Interest 42,143 239,598 -2,848  
FTSE MIB(ISE)
Jun23 230530 26560.00 26850.00 26535.00 26633.00 -36.00 18,772 98,918 -3,812  
Sep23 230530 26720.00 26920.00 26610.00 26708.00 -38.00 55 852 +39  
Dec23 230530 26728.00 26728.00 26728.00 26728.00 -38.00 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 +1.80 190,837 325,927 -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 230530 537.55 537.55 533.00 533.00 -12.85 4 534 +0  
Jul23 230530 527.10 527.50 527.10 527.50 -15.85        
Aug23 230530 525.00 525.00 525.00 525.00 -20.85        
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

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