Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 31, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jul23 230531 1298.00 1302.75 1270.75 1299.75 +3.25 128,256 264,691 -1,427 Hover/Click
Aug23 230531 1218.50 1220.00 1193.25 1217.75 -1.75 24,547 50,684 +5,222 Hover/Click
Sep23 230531 1160.00 1161.00 1135.75 1152.50 -7.25 16,480 32,411 -221 Hover/Click
Nov23 230531 1153.50 1155.00 1130.50 1146.50 -6.75 68,839 217,559 +542 Hover/Click
Jan24 230531 1163.50 1165.50 1141.50 1157.00 -6.50 7,953 35,740 +751 Hover/Click
Mar24 230531 1167.50 1169.00 1145.25 1159.75 -6.75 6,575 36,460 -189 Hover/Click
May24 230531 1173.75 1174.25 1150.75 1165.00 -6.75 3,648 14,997 -750 Hover/Click
Jul24 230531 1178.50 1179.50 1156.25 1170.00 -7.00 1,488 8,778 +388 Hover/Click
Aug24 230531 1160.25 1160.25 1159.00 1159.75 -9.00 38 493 -1 Hover/Click
Sep24 230531 1133.00 1133.00 1133.00 1133.00 -13.00 130 650 +54 Hover/Click
Nov24 230531 1136.25 1136.25 1116.25 1122.50 -14.00 776 8,769 +331 Hover/Click
Jan25 230531 1124.50 1124.50 1124.50 1124.50 -14.25 1 65 +1 Hover/Click
Mar25 230531 1119.00 1119.00 1119.00 1119.00 -14.00 0 4 +0 Hover/Click
May25 230531 1110.50 1110.50 1110.50 1110.50 -15.00 1 845 +1 Hover/Click
Total Volume and Open Interest 258,740 672,482 +4,704  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230531 393.50 394.50 386.30 393.40 +0.80 63,787 153,379 -6,936 Hover/Click
Aug23 230531 389.00 389.70 381.80 387.80 -0.40 15,124 58,748 -283 Hover/Click
Sep23 230531 380.00 380.40 373.70 378.10 -1.00 8,961 49,880 +416 Hover/Click
Oct23 230531 370.00 370.20 364.20 367.30 -1.90 3,652 27,472 +33 Hover/Click
Dec23 230531 367.40 367.50 361.80 365.00 -1.70 27,305 130,468 +2,960 Hover/Click
Jan24 230531 365.00 365.10 359.70 363.00 -1.40 2,959 30,378 +225 Hover/Click
Mar24 230531 359.10 359.10 354.10 357.40 -0.90 1,765 17,421 -100 Hover/Click
May24 230531 355.00 355.40 350.60 353.60 -1.00 771 8,005 +240 Hover/Click
Jul24 230531 355.00 355.20 350.60 353.20 -1.00 396 4,060 +4 Hover/Click
Aug24 230531 353.00 353.10 349.10 351.40 -1.00 134 943 +35 Hover/Click
Total Volume and Open Interest 125,383 484,141 -3,240  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230531 46.20 46.59 44.53 46.20 unch 76,107 171,363 -456 Hover/Click
Aug23 230531 46.33 46.66 44.68 46.31 -0.01 17,942 73,383 -88 Hover/Click
Sep23 230531 46.25 46.55 44.64 46.25 unch 12,891 47,599 +238 Hover/Click
Oct23 230531 46.09 46.33 44.50 46.13 +0.01 6,592 29,105 +592 Hover/Click
Dec23 230531 46.13 46.29 44.47 46.15 -0.01 32,086 143,127 +1,632 Hover/Click
Jan24 230531 46.20 46.26 44.51 46.15 -0.01 5,963 24,530 +1,217 Hover/Click
Mar24 230531 46.12 46.23 44.49 46.11 -0.01 3,870 20,566 +460 Hover/Click
May24 230531 45.97 46.14 44.41 45.98 -0.06 2,669 13,378 +272 Hover/Click
Jul24 230531 45.55 45.99 44.32 45.80 -0.09 1,633 17,195 +500 Hover/Click
Aug24 230531 44.83 45.77 44.16 45.60 -0.08 147 1,856 +57 Hover/Click
Total Volume and Open Interest 160,039 548,800 +4,463  
Canola(WCE) Weekly Monthly
Jul23 230531 652.4 660.9 641.9 649.5 -8.7 17,228 103,783 -467 Hover/Click
Nov23 230531 628.1 631.8 611.2 624.8 -3.3 16,356 130,961 +182 Hover/Click
Jan24 230531 631.2 637.6 618.1 631.0 -2.5 2,562 15,688 -849 Hover/Click
Mar24 230531 636.6 639.8 624.9 636.6 -2.5 123 6,737 +74 Hover/Click
May24 230531 641.8 645.0 630.0 641.9 -2.5 199 3,000 -54 Hover/Click
Jul24 230531 634.6 646.0 634.6 646.0 -2.8 167 1,980 +0 Hover/Click
Total Volume and Open Interest 36,640 262,372 -1,114  
Corn(CBOT) Weekly Monthly
Jul23 230531 594.25 594.75 577.50 594.00 unch 176,207 478,674 -9,071 Hover/Click
Sep23 230531 520.25 520.25 505.75 516.25 -3.75 82,798 306,577 +5,318 Hover/Click
Dec23 230531 526.50 526.50 511.25 521.75 -3.50 111,900 384,504 -4,257 Hover/Click
Mar24 230531 535.25 535.25 520.75 531.25 -3.25 11,477 63,031 -1,499 Hover/Click
May24 230531 539.50 539.50 526.50 536.75 -3.25 4,253 20,722 +415 Hover/Click
Jul24 230531 543.00 543.00 528.25 538.00 -3.75 4,800 31,988 +377 Hover/Click
Sep24 230531 504.75 510.25 501.25 510.00 -1.25 593 6,322 -19 Hover/Click
Dec24 230531 506.25 506.25 496.75 504.75 -1.75 2,590 24,895 -146 Hover/Click
Mar25 230531 513.50 513.50 507.25 512.75 -1.50 28 618 +6 Hover/Click
May25 230531 515.75 515.75 515.75 515.75 -1.25 0 43 +0 Hover/Click
Total Volume and Open Interest 394,696 1,319,205 -8,862  
Wheat(CBOT) Weekly Monthly
Jul23 230531 591.50 595.00 573.25 594.25 +3.25 74,481 212,205 +1,835 Hover/Click
Sep23 230531 605.50 609.00 587.75 608.00 +2.50 32,921 79,691 +101 Hover/Click
Dec23 230531 626.50 628.00 608.25 626.75 +1.00 23,442 65,477 +1,945 Hover/Click
Mar24 230531 639.75 642.75 623.50 642.00 +1.50 5,833 20,392 +732 Hover/Click
May24 230531 647.50 650.75 632.00 649.75 +1.50 2,978 6,988 +830 Hover/Click
Jul24 230531 649.75 656.50 638.50 656.00 +2.00 1,698 7,293 +709 Hover/Click
Total Volume and Open Interest 141,719 395,158 +6,223  
Wheat(KCBT) Weekly Monthly
Jul23 230531 783.00 795.75 763.75 790.50 +6.75 33,832 81,810 -1,290 Hover/Click
Sep23 230531 780.25 788.75 761.75 785.25 +4.75 16,852 47,268 -58 Hover/Click
Dec23 230531 778.25 785.00 760.75 781.00 +2.25 13,198 37,520 +355 Hover/Click
Mar24 230531 770.00 778.75 757.75 775.00 unch 3,653 13,796 +316 Hover/Click
May24 230531 762.50 771.50 753.00 768.50 -0.25 2,135 3,856 +437 Hover/Click
Jul24 230531 751.25 755.25 740.00 751.75 -2.00 559 2,568 +81 Hover/Click
Sep24 230531 748.00 754.00 742.50 749.50 -0.50 119 393 +6 Hover/Click
Total Volume and Open Interest 70,416 187,580 -152  
Wheat(MGE) Weekly Monthly
Jul23 230531 793.00 793.25 775.50 780.00 -13.00 3,815 24,858 -1,019 Hover/Click
Sep23 230531 794.00 794.00 778.25 782.50 -12.00 2,678 20,386 -424 Hover/Click
Dec23 230531 801.00 801.00 785.75 790.00 -10.50 886 10,617 -23 Hover/Click
Mar24 230531 805.00 805.00 794.50 798.00 -6.75 106 2,025 +18 Hover/Click
May24 230531 797.00 802.00 797.00 800.25 -3.25 0 119 +0 Hover/Click
Jul24 230531 789.00 790.50 789.00 790.50 +1.00 0 30 +0 Hover/Click
Total Volume and Open Interest 7,485 58,136 -1,448  
Oats(CBOT) Weekly Monthly
Jul23 230531 340.25 345.25 334.25 339.00 -7.00 397 2,540 -84 Hover/Click
Sep23 230531 345.75 346.75 338.00 344.50 -3.00 86 440 -16 Hover/Click
Dec23 230531 354.00 356.00 346.75 350.75 -4.75 124 1,243 -10 Hover/Click
Mar24 230531 358.00 362.75 358.00 361.00 -4.25 0 148 +0 Hover/Click
Total Volume and Open Interest 607 4,382 -110  
Rough Rice(CBOT) Weekly Monthly
Jul23 230531 17.05 17.32 16.84 17.29 +0.26 448 3,169 -78 Hover/Click
Sep23 230531 14.31 14.75 14.31 14.72 +0.19 375 4,658 +133 Hover/Click
Nov23 230531 14.65 14.94 14.65 14.88 +0.18 3 598 +0 Hover/Click
Jan24 230531 14.75 15.00 14.75 14.97 +0.12 2 43 +0 Hover/Click
Total Volume and Open Interest 828 8,469 +55  
Live Cattle(CME) Weekly Monthly
Jun23 230531 168.650 169.285 168.035 169.130 +0.250 12,196 34,613 -3,356 Hover/Click
Aug23 230531 167.000 167.750 166.330 167.685 +0.500 26,310 152,765 +2,286 Hover/Click
Oct23 230531 171.080 171.850 170.735 171.785 +0.455 12,702 67,576 +2,165 Hover/Click
Dec23 230531 174.850 175.550 174.450 175.450 +0.600 7,139 37,774 +610 Hover/Click
Feb24 230531 178.600 179.685 178.380 179.435 +0.685 4,762 18,776 -541 Hover/Click
Apr24 230531 181.985 182.880 181.550 182.535 +0.535 1,453 11,757 +277 Hover/Click
Total Volume and Open Interest 65,080 328,710 +1,622  
Feeder Cattle(CME) Weekly Monthly
Aug23 230531 237.985 239.850 237.300 239.185 +1.400 8,321 35,843 +434 Hover/Click
Sep23 230531 240.800 242.950 240.330 242.235 +1.550 3,508 10,024 +156 Hover/Click
Oct23 230531 242.800 244.785 242.185 244.130 +1.645 1,809 8,623 +259 Hover/Click
Nov23 230531 243.000 244.785 242.200 244.185 +1.650 1,065 5,816 +198 Hover/Click
Jan24 230531 241.900 243.080 240.735 242.535 +1.535 403 3,541 -25 Hover/Click
Mar24 230531 241.350 243.550 241.350 243.100 +1.550 101 696 +16 Hover/Click
Apr24 230531 244.000 245.830 243.935 245.535 +1.300 65 283 +17 Hover/Click
Total Volume and Open Interest 15,299 64,850 +1,079  
Lean Hogs(CME) Weekly Monthly
Jun23 230531 81.330 82.930 81.330 82.580 +1.750 11,725 28,043 -2,537 Hover/Click
Jul23 230531 80.350 83.780 80.350 83.330 +3.800 20,459 74,608 -1,861 Hover/Click
Aug23 230531 79.500 82.300 79.430 81.850 +3.050 15,421 53,403 -252 Hover/Click
Oct23 230531 73.530 75.750 73.530 75.200 +1.850 9,035 36,121 +297 Hover/Click
Dec23 230531 71.750 73.350 71.650 72.530 +1.050 4,980 26,008 +274 Hover/Click
Feb24 230531 76.600 78.450 76.600 77.580 +0.980 1,489 13,116 +59 Hover/Click
Apr24 230531 81.850 83.500 81.650 82.480 +0.880 538 4,028 +81 Hover/Click
May24 230531 87.630 87.700 87.630 87.630 +0.880 0 5 +0  
Total Volume and Open Interest 63,892 236,251 -3,874  
Class III Milk(CME) Weekly Monthly
Jun23 230531 15.51 15.62 15.35 15.41 -0.15 801 5,839 +105 Hover/Click
Jul23 230531 16.29 16.34 16.10 16.15 -0.17 612 5,696 +13 Hover/Click
Aug23 230531 17.10 17.13 16.96 17.00 -0.19 419 3,204 +220 Hover/Click
Sep23 230531 18.12 18.12 17.85 17.95 -0.18 94 2,366 +57 Hover/Click
Oct23 230531 18.61 18.65 18.48 18.65 -0.06 4 1,627 +4 Hover/Click
Nov23 230531 18.84 18.88 18.66 18.80 -0.04 6 1,402 +5 Hover/Click
Dec23 230531 18.40 18.40 18.30 18.40 -0.10 3 1,172 +3 Hover/Click
Jan24 230531 18.05 18.05 18.05 18.05 -0.10 2 394 +2 Hover/Click
Feb24 230531 17.99 17.99 17.99 17.99 -0.11 0 350 +0 Hover/Click
Mar24 230531 18.03 18.03 17.98 17.98 -0.12 2 391 +0 Hover/Click
Apr24 230531 17.94 17.94 17.92 17.94 -0.15 0 184 +0 Hover/Click
May24 230531 17.87 17.87 17.87 17.87 -0.20 0 197 +0 Hover/Click
Jun24 230531 17.94 17.94 17.91 17.94 -0.15 1 163 +1 Hover/Click
Total Volume and Open Interest 2,035 27,465 +350  
Cocoa(ICE) Weekly Monthly
Jul23 230531 3000 3031 2993 3007 +2 19,322 116,122 -732 Hover/Click
Sep23 230531 3009 3036 3002 3019 +4 12,913 88,660 +377 Hover/Click
Dec23 230531 3004 3026 2995 3010 +4 6,392 76,022 +22 Hover/Click
Mar24 230531 2970 2990 2961 2974 +3 3,110 40,074 +314 Hover/Click
May24 230531 2947 2966 2943 2952 +4 614 7,406 +57 Hover/Click
Jul24 230531 2928 2945 2925 2933 +4 114 5,698 +61 Hover/Click
Sep24 230531 2911 2915 2909 2915 +4 30 3,597 -3 Hover/Click
Total Volume and Open Interest 42,504 338,613 +95  
Coffee "C"(ICE) Weekly Monthly
Jul23 230531 177.15 179.80 175.55 178.65 +1.55 27,463 68,872 -794 Hover/Click
Sep23 230531 174.85 176.90 173.20 175.85 +1.00 15,046 62,376 +2,075 Hover/Click
Dec23 230531 173.00 174.65 171.35 173.60 +0.80 8,373 36,309 +889 Hover/Click
Mar24 230531 172.50 174.30 171.10 173.25 +0.75 2,124 17,458 +242 Hover/Click
May24 230531 172.90 174.40 171.65 173.70 +0.70 462 7,370 +129 Hover/Click
Jul24 230531 173.75 174.50 172.50 174.20 +0.55 260 3,592 +39 Hover/Click
Total Volume and Open Interest 54,606 202,708 +2,351  
Orange Juice(ICE) Weekly Monthly
Jul23 230531 280.70 288.00 280.25 282.20 -0.10 491 7,681 -5 Hover/Click
Sep23 230531 266.95 270.00 266.95 268.55 +2.25 110 1,304 +7 Hover/Click
Nov23 230531 258.00 259.45 258.00 259.45 +1.90 10 555 +1 Hover/Click
Jan24 230531 250.00 250.00 250.00 250.00 +1.85 0 36 +0 Hover/Click
Mar24 230531 238.85 238.85 238.85 238.85 +1.90 0 2 +0 Hover/Click
May24 230531 223.90 223.90 223.90 223.90 +1.90 0 7 +0 Hover/Click
Total Volume and Open Interest 611 9,585 +3  
Sugar #11(ICE) Weekly Monthly
Jul23 230531 25.30 25.44 25.02 25.06 -0.27 105,582 349,856 -9,047 Hover/Click
Oct23 230531 24.98 25.08 24.70 24.74 -0.26 74,718 256,750 -5,455 Hover/Click
Mar24 230531 24.60 24.78 24.42 24.48 -0.23 21,728 162,728 +2,076 Hover/Click
May24 230531 23.05 23.19 22.82 22.91 -0.20 5,292 57,747 +7 Hover/Click
Jul24 230531 22.29 22.42 22.04 22.16 -0.15 4,661 58,400 +1,272 Hover/Click
Oct24 230531 21.70 21.83 21.47 21.59 -0.13 1,010 34,941 +21 Hover/Click
Mar25 230531 21.28 21.51 21.20 21.30 -0.10 432 22,866 -44 Hover/Click
May25 230531 20.06 20.25 20.00 20.08 -0.10 237 6,653 +127 Hover/Click
Jul25 230531 19.29 19.46 19.25 19.29 -0.12 55 6,155 -2 Hover/Click
Total Volume and Open Interest 213,852 962,437 -10,973  
London Cocoa(LCE) Weekly Monthly
Jul23 230531 2350 2359 2340 2346 -4 5,600 74,557 -2,458 Hover/Click
Sep23 230531 2324 2330 2312 2318 -4 6,902 65,700 +2,019 Hover/Click
Dec23 230531 2283 2285 2272 2276 -5 3,746 60,142 +584 Hover/Click
Mar24 230531 2215 2223 2211 2213 -2 4,164 73,257 -61 Hover/Click
May24 230531 2190 2199 2187 2190 -1 583 19,350 +227 Hover/Click
Jul24 230531 2175 2182 2172 2174 -1 609 9,566 +347 Hover/Click
Sep24 230531 2167 2167 2158 2160 unch 120 5,189 -45 Hover/Click
Total Volume and Open Interest 21,788 312,659 +677  
London Sugar(LCE) Weekly Monthly
Aug23 230531 703.30 705.60 695.10 696.10 -10.70 3,605 38,090 -253 Hover/Click
Oct23 230531 694.40 694.40 685.60 686.50 -9.90 2,375 20,500 -186 Hover/Click
Dec23 230531 678.70 680.00 672.70 673.10 -7.80 1,573 13,734 +164 Hover/Click
Mar24 230531 663.80 665.80 659.00 659.70 -6.10 678 7,774 +150 Hover/Click
May24 230531 645.00 648.80 641.60 643.50 -5.00 210 4,033 +22 Hover/Click
Total Volume and Open Interest 8,634 88,219 +4  
Cotton(ICE) Weekly Monthly
Jul23 230531 84.49 84.49 82.56 83.48 -0.51 26,840 73,615 -1,069 Hover/Click
Oct23 230531 80.31 80.31 80.31 80.31 -0.60 5 24 +0 Hover/Click
Dec23 230531 80.15 80.51 78.96 79.47 -0.74 19,743 90,392 +1,828 Hover/Click
Mar24 230531 80.12 80.12 79.03 79.56 -0.66 3,756 14,856 +263 Hover/Click
May24 230531 80.01 80.09 79.28 79.76 -0.56 1,351 4,968 -120 Hover/Click
Jul24 230531 79.83 80.11 79.35 79.85 -0.50 443 4,378 +155 Hover/Click
Total Volume and Open Interest 52,435 196,092 +1,118  
Crude Oil(NYM) Weekly Monthly
Jul23 230531 69.62 69.69 67.03 68.09 -1.37 440,862 380,541 +5,906 Hover/Click
Aug23 230531 69.67 69.81 67.21 68.23 -1.37 117,498 226,582 +6,541 Hover/Click
Sep23 230531 69.59 69.65 67.14 68.14 -1.34 96,182 211,537 +1,807 Hover/Click
Oct23 230531 69.30 69.37 66.95 67.92 -1.31 39,991 192,214 +1,665 Hover/Click
Nov23 230531 68.86 69.01 66.78 67.64 -1.30 23,031 63,820 +602 Hover/Click
Dec23 230531 68.66 68.73 66.48 67.34 -1.29 83,213 223,950 +1,278 Hover/Click
Jan24 230531 68.25 68.34 66.27 67.04 -1.27 7,908 42,664 +1,185 Hover/Click
Feb24 230531 67.64 68.00 66.05 66.75 -1.25 5,297 27,827 -262 Hover/Click
Mar24 230531 67.65 67.65 65.75 66.48 -1.23 14,815 43,068 +381 Hover/Click
Apr24 230531 65.64 67.12 65.64 66.23 -1.20 830 24,302 +87 Hover/Click
May24 230531 67.01 67.01 65.52 66.00 -1.18 737 18,131 -6 Hover/Click
Jun24 230531 66.90 67.02 65.14 65.76 -1.18 24,418 110,677 -320 Hover/Click
Jul24 230531 65.52 65.52 65.44 65.52 -1.16 934 15,081 +107 Hover/Click
Aug24 230531 65.28 65.28 65.25 65.28 -1.14 709 12,257 +265 Hover/Click
Sep24 230531 66.19 66.19 64.79 65.06 -1.13 1,999 33,908 -39 Hover/Click
Oct24 230531 64.87 64.87 64.86 64.87 -1.11 453 11,421 +99 Hover/Click
Total Volume and Open Interest 889,010 1,920,740 +20,486  
e-miNY Crude Oil(NYM)
Jul23 230531 69.650 69.700 67.025 68.100 -1.350 24,044 2,425 +707  
Aug23 230531 69.725 69.775 67.225 68.250 -1.350 1,322 1,145 +43  
Sep23 230531 69.525 69.625 67.175 68.150 -1.325 102 109 +24  
Oct23 230531 69.000 69.350 66.975 67.925 -1.300 14 24 +1  
Nov23 230531 68.950 69.025 66.775 67.650 -1.300 12 15 -5  
Dec23 230531 68.350 68.700 66.500 67.350 -1.275 40 377 +12  
Jan24 230531 66.500 67.900 66.500 67.050 -1.250 8 23 +7  
Feb24 230531 66.750 66.750 66.500 66.750 -1.250 0 15 +0  
Mar24 230531 65.850 67.300 65.850 66.475 -1.225 0 9 +0  
Apr24 230531 66.225 66.225 66.225 66.225 -1.200 0 1 +0  
Total Volume and Open Interest 25,553 4,249 +798  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230531 226.52 228.79 223.67 225.96 -2.12 19,229 3,428 -11,607 Hover/Click
Jul23 230531 228.32 228.39 222.68 225.09 -1.81 64,436 90,469 +5,669 Hover/Click
Aug23 230531 227.54 228.65 223.01 225.39 -1.89 22,801 32,335 +891 Hover/Click
Sep23 230531 229.24 229.50 223.95 226.21 -2.01 13,149 34,045 +1,660 Hover/Click
Oct23 230531 228.31 230.15 224.74 226.88 -2.08 8,675 27,491 +89 Hover/Click
Nov23 230531 229.95 230.35 225.00 227.08 -2.14 4,701 20,609 +831 Hover/Click
Dec23 230531 229.74 230.14 224.93 226.89 -2.12 12,148 41,493 +1,080 Hover/Click
Jan24 230531 229.98 230.28 225.22 227.11 -2.09 2,721 12,458 +97 Hover/Click
Feb24 230531 225.97 229.97 224.97 226.89 -2.03 1,855 4,757 +159 Hover/Click
Mar24 230531 227.14 228.88 223.97 225.89 -1.99 2,415 7,717 -24 Hover/Click
Apr24 230531 225.90 227.19 222.90 224.07 -2.03 921 3,945 +112 Hover/Click
May24 230531 224.88 225.41 222.34 223.01 -2.13 694 2,068 +57 Hover/Click
Jun24 230531 221.25 225.49 221.10 222.24 -2.23 1,428 12,345 +104 Hover/Click
Jul24 230531 224.00 224.96 221.90 222.00 -2.13 484 1,125 +7 Hover/Click
Total Volume and Open Interest 157,249 309,819 -436  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230531 260.38 260.57 253.14 255.99 -3.60 26,707 4,368 -8,936 Hover/Click
Jul23 230531 248.55 253.53 241.68 244.38 -3.54 84,469 107,218 -980 Hover/Click
Aug23 230531 242.70 245.52 235.07 237.56 -3.65 44,122 48,556 +584 Hover/Click
Sep23 230531 237.10 238.96 228.58 230.84 -3.62 22,309 40,378 +307 Hover/Click
Oct23 230531 214.28 215.35 209.69 212.02 -3.14 10,169 30,814 -790 Hover/Click
Nov23 230531 207.33 208.58 203.27 205.36 -3.07 5,927 16,328 -3 Hover/Click
Dec23 230531 204.37 204.45 199.11 201.24 -2.96 5,844 26,314 -313 Hover/Click
Jan24 230531 201.61 202.48 197.75 199.83 -2.90 1,207 15,350 +11 Hover/Click
Feb24 230531 201.38 202.15 198.30 199.75 -2.86 670 3,326 +40 Hover/Click
Mar24 230531 202.00 203.10 198.30 200.64 -2.81 402 3,306 +174 Hover/Click
Total Volume and Open Interest 202,179 304,174 -9,874  
e-miNY RBOB Gasoline(NYM)
Jul23 230531 244.38 244.38 244.38 244.38 -3.54 2 2 +0  
Aug23 230531 237.56 237.56 237.56 237.56 -3.65        
Sep23 230531 230.84 230.84 230.84 230.84 -3.62        
Oct23 230531 212.02 212.02 212.02 212.02 -3.14        
Total Volume and Open Interest 2 2 -2  
Natural Gas(NYM) Weekly Monthly
Jul23 230531 2.320 2.410 2.247 2.266 -0.061 183,534 370,844 +11,591 Hover/Click
Aug23 230531 2.395 2.492 2.340 2.358 -0.058 44,288 105,974 +2,329 Hover/Click
Sep23 230531 2.404 2.483 2.341 2.358 -0.057 39,592 197,974 +5,473 Hover/Click
Oct23 230531 2.509 2.594 2.461 2.478 -0.054 31,531 114,171 -501 Hover/Click
Nov23 230531 2.954 3.036 2.902 2.926 -0.061 11,555 61,731 -1,363 Hover/Click
Dec23 230531 3.440 3.502 3.377 3.404 -0.058 8,032 44,142 -162 Hover/Click
Jan24 230531 3.700 3.765 3.638 3.662 -0.066 20,048 78,052 -1,300 Hover/Click
Feb24 230531 3.618 3.685 3.564 3.588 -0.062 7,069 30,852 +304 Hover/Click
Mar24 230531 3.329 3.389 3.286 3.307 -0.055 10,100 52,594 +715 Hover/Click
Apr24 230531 3.044 3.105 3.002 3.019 -0.061 12,519 53,048 +562 Hover/Click
May24 230531 3.047 3.095 2.995 3.012 -0.065 4,659 22,215 +389 Hover/Click
Jun24 230531 3.176 3.221 3.116 3.133 -0.075 3,088 11,258 -27 Hover/Click
Jul24 230531 3.285 3.333 3.234 3.250 -0.079 3,070 9,424 -448 Hover/Click
Aug24 230531 3.339 3.374 3.275 3.293 -0.080 3,610 10,379 -46 Hover/Click
Sep24 230531 3.304 3.339 3.242 3.260 -0.079 3,643 9,516 -198 Hover/Click
Oct24 230531 3.387 3.426 3.327 3.344 -0.079 6,597 30,114 -392 Hover/Click
Total Volume and Open Interest 401,854 1,359,496 +16,863  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230531 73.60 73.81 71.39 72.66 -0.88 112,177 92,608 -33,922 Hover/Click
Aug23 230531 73.84 73.95 71.50 72.60 -1.11 461,385 535,924 +21,438 Hover/Click
Sep23 230531 73.64 73.77 71.43 72.49 -1.05 232,572 369,354 +14,415 Hover/Click
Oct23 230531 73.32 73.45 71.21 72.20 -1.03 101,305 168,823 +3,451 Hover/Click
Nov23 230531 73.00 73.13 70.99 71.92 -1.01 57,203 113,810 +1,732 Hover/Click
Dec23 230531 72.67 72.85 70.76 71.63 -1.01 138,455 276,797 +2,173 Hover/Click
Jan24 230531 72.38 72.51 70.55 71.35 -0.99 19,460 65,628 +797 Hover/Click
Feb24 230531 72.07 72.23 70.34 71.07 -0.98 11,896 67,523 +1,132 Hover/Click
Mar24 230531 71.85 72.02 70.13 70.82 -0.98 24,096 59,951 +24 Hover/Click
Apr24 230531 71.52 71.78 69.93 70.58 -0.98 5,466 20,865 -63 Hover/Click
May24 230531 71.09 71.57 69.75 70.37 -0.97 4,096 22,073 +1,787 Hover/Click
Jun24 230531 71.19 71.40 69.58 70.20 -0.96 30,416 89,140 +3,749 Hover/Click
Jul24 230531 70.00 70.00 69.73 70.00 -0.95 1,560 17,361 +326 Hover/Click
Aug24 230531 70.00 70.01 69.80 69.80 -0.94 1,959 12,700 +430 Hover/Click
Total Volume and Open Interest 1,243,741 2,247,979 +19,643  
Gas Oil(ICE) Weekly Monthly
Jun23 230531 666.75 669.75 651.75 662.75 -9.50 39,486 95,680 -4,050 Hover/Click
Jul23 230531 661.50 663.50 645.75 656.75 -10.50 70,814 127,790 +2,012 Hover/Click
Aug23 230531 660.75 662.50 645.25 656.25 -10.25 29,687 67,569 +2,602 Hover/Click
Sep23 230531 663.50 665.25 648.25 659.00 -10.50 18,589 59,490 +2,146 Hover/Click
Oct23 230531 667.25 668.00 651.50 661.75 -10.25 12,336 61,934 +232 Hover/Click
Nov23 230531 664.25 666.00 650.00 659.75 -10.25 8,440 35,952 +583 Hover/Click
Dec23 230531 660.75 662.00 645.75 655.75 -10.00 21,382 98,956 +944 Hover/Click
Jan24 230531 659.75 661.50 645.50 655.50 -9.75 3,726 20,913 +601 Hover/Click
Feb24 230531 656.75 661.00 646.25 655.50 -9.50 1,722 12,633 +368 Hover/Click
Mar24 230531 655.75 660.50 645.00 654.50 -9.25 5,312 25,122 +887 Hover/Click
Total Volume and Open Interest 221,517 689,899 +7,250  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230531 69.55 69.68 67.05 68.09 -1.37 37,937 89,475 -5,315 Hover/Click
Aug23 230531 69.72 69.79 67.24 68.24 -1.36 53,730 70,228 +6,065 Hover/Click
Sep23 230531 69.37 69.63 67.25 68.14 -1.34 44,406 65,629 +1,295 Hover/Click
Oct23 230531 69.10 69.20 67.01 67.92 -1.31 27,741 30,504 +950 Hover/Click
Nov23 230531 68.78 68.79 66.84 67.64 -1.30 11,746 11,778 +78 Hover/Click
Dec23 230531 68.58 68.58 66.61 67.34 -1.29 12,545 79,730 -410 Hover/Click
Jan24 230531 66.37 67.04 66.37 67.04 -1.27 1,148 9,935 +46 Hover/Click
Feb24 230531 66.11 66.75 66.11 66.75 -1.25 235 7,288 +4 Hover/Click
Mar24 230531 65.87 66.50 65.87 66.48 -1.23 1,587 9,932 -8 Hover/Click
Apr24 230531 66.97 67.10 66.23 66.23 -1.20 134 4,509 -29 Hover/Click
May24 230531 66.90 66.90 66.00 66.00 -1.18 38 2,412 -2 Hover/Click
Jun24 230531 65.80 66.75 65.24 65.76 -1.18 5,658 28,536 -599 Hover/Click
Jul24 230531 65.52 65.52 65.52 65.52 -1.16 79 2,618 -16 Hover/Click
Aug24 230531 65.28 65.28 65.28 65.28 -1.14 333 1,904 +288 Hover/Click
Sep24 230531 65.06 65.06 65.06 65.06 -1.13 193 6,018 +127 Hover/Click
Oct24 230531 64.87 64.87 64.87 64.87 -1.11 0 1,852 +0 Hover/Click
Total Volume and Open Interest 201,695 496,375 +3,153  
US Dollar Index(ICE) Weekly Monthly
Jun23 230531 103.990 104.615 103.935 104.245 +0.168 11,544 30,487 +503 Hover/Click
Sep23 230531 103.575 104.205 103.575 103.845 +0.177 590 1,858 +47 Hover/Click
Dec23 230531 103.700 103.740 103.345 103.485 +0.103 3 27 +1 Hover/Click
Total Volume and Open Interest 12,137 32,373 +551  
Australian Dollar(CME) Weekly Monthly
Jun23 230531 65.23 65.45 64.63 64.98 -0.18 99,209 202,340 +1,588 Hover/Click
Sep23 230531 65.45 65.67 64.85 65.19 -0.20 351 1,954 +121 Hover/Click
Dec23 230531 65.50 65.62 65.06 65.38 -0.22 5 104 +0 Hover/Click
Total Volume and Open Interest 99,644 204,963 +1,711  
British Pound(CME) Weekly Monthly
Jun23 230531 124.18 124.51 123.54 124.28 +0.30 117,479 225,103 +3,642 Hover/Click
Sep23 230531 124.38 124.67 123.73 124.45 +0.29 1,415 5,670 +705 Hover/Click
Dec23 230531 123.93 124.59 123.75 124.48 +0.31 2 8,820 +0 Hover/Click
Total Volume and Open Interest 119,078 240,301 +4,286  
Canadian Dollar(CME) Weekly Monthly
Jun23 230531 73.57 73.73 73.28 73.70 +0.14 76,497 171,439 +3,367 Hover/Click
Sep23 230531 73.68 73.88 73.45 73.85 +0.12 439 6,258 -32 Hover/Click
Dec23 230531 73.58 73.96 73.58 73.95 +0.11 352 1,765 +330 Hover/Click
Mar24 230531 74.01 74.03 73.66 74.01 +0.09 0 131 +0 Hover/Click
Total Volume and Open Interest 77,390 179,871 +3,664  
Japanese Yen(CME) Weekly Monthly
Jun23 230531 71.75 72.03 71.41 72.00 +0.29 289,996 233,024 +98 Hover/Click
Sep23 230531 72.80 73.07 72.47 73.04 +0.28 3,871 7,336 +1,516 Hover/Click
Dec23 230531 73.95 74.10 73.57 74.10 +0.28 20 182 -1 Hover/Click
Total Volume and Open Interest 294,296 243,237 +1,634  
Swiss Franc(CME) Weekly Monthly
Jun23 230531 110.64 110.66 109.55 109.98 -0.60 23,403 40,497 -665 Hover/Click
Sep23 230531 111.74 111.78 110.68 111.09 -0.63 77 681 -2 Hover/Click
Dec23 230531 112.50 112.50 111.78 112.19 -0.65 0 154 +0 Hover/Click
Total Volume and Open Interest 23,480 41,354 -667  
EuroFX(CME) Weekly Monthly
Jun23 230531 107.49 107.49 106.47 106.86 -0.46 259,570 748,655 -1,164 Hover/Click
Sep23 230531 108.02 108.03 107.03 107.40 -0.48 3,654 19,024 +901 Hover/Click
Dec23 230531 107.96 108.48 107.53 107.89 -0.49 215 3,591 -153 Hover/Click
Total Volume and Open Interest 263,904 775,142 -358  
Mexican Peso(CME) Weekly Monthly
Jun23 230531 564.00 564.88 560.38 563.38 -0.13 62,304 222,501 -2,219 Hover/Click
Sep23 230531 553.88 554.75 550.75 553.50 -0.25 489 1,866 +352 Hover/Click
Total Volume and Open Interest 62,793 224,395 -1,867  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230531 60.4500 60.4900 59.8500 60.1000 -0.3400 34,814 38,612 -410 Hover/Click
Sep23 230531 60.2600 60.4200 59.8400 60.0700 -0.3400 44 891 +11 Hover/Click
Total Volume and Open Interest 34,858 39,507 -399  
Brazilian Real(CME) Weekly Monthly
Jun23 230531 198.00 198.25 196.25 196.25 -1.95 13,000 20,974 -2,821 Hover/Click
Jul23 230531 197.00 197.15 194.00 195.95 -1.20 12,832 41,845 +1,546  
Aug23 230531 195.70 195.70 193.05 195.00 -1.20 14 1 +1  
Sep23 230531 194.20 194.20 192.25 193.95 -1.05 196 2,026 +195 Hover/Click
Total Volume and Open Interest 26,042 64,846 -1,079  
Bitcoin RR(CME) Weekly Monthly
May23 230526 26500 26825 26330 26751 +281 11,838 1,775 -3,663 Hover/Click
Jun23 230531 27905 28040 26910 27075 -995 10,217 9,000 -41 Hover/Click
Jul23 230531 28090 28220 27105 27255 -1000 471 2,557 +47 Hover/Click
Aug23 230531 27865 27865 27310 27420 -975 32 77 +16 Hover/Click
Sep23 230531 27545 27545 27475 27545 -970 1 57 +1 Hover/Click
Total Volume and Open Interest 10,721 11,715 +23  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230531 127~040 128~130 127~040 128~020 +0~280 215,452 56,622 -78,391 Hover/Click
Sep23 230531 127~170 128~220 127~140 128~110 +0~260 404,198 1,223,833 +84,016 Hover/Click
Dec23 230531 128~180 128~180 128~180 128~180 +0~260 0 5 +0 Hover/Click
Total Volume and Open Interest 619,650 1,280,460 +5,625  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230531 113~065 113~250 113~045 113~200 +0~145 1,085,057 70,951 -343,564 Hover/Click
Sep23 230531 114~010 114~200 114~000 114~150 +0~140 2,020,621 4,657,320 +254,513 Hover/Click
Dec23 230531 114~285 114~285 114~285 114~285 +0~140 1 2 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230531 108~040 108~184 108~026 108~146 +0~122 834,668 81,496 -278,177 Hover/Click
Sep23 230531 108~242 109~062 108~232 109~024 +0~110 1,672,183 4,790,228 +236,009 Hover/Click
Dec23 230531 109~184 109~184 109~184 109~184 +0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230531 102~040 102~106 102~034 102~086 +0~054 407,431 53,866 -134,659 Hover/Click
Sep23 230531 102~252 102~311 102~244 102~292 +0~051 862,677 3,109,004 +131,774 Hover/Click
Dec23 230531 103~164 103~164 103~164 103~164 +0~052 0 6 +0 Hover/Click
Total Volume and Open Interest 1,270,108 3,162,876 -2,885  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230531 95.085 95.120 95.085 95.120 +0.045 26,966 231,669 +1,142  
Sep23 230531 94.635 94.710 94.610 94.700 +0.100 41,612 184,288 +3,349  
Dec23 230531 94.530 94.650 94.510 94.640 +0.150 45,834 157,068 +5,749  
Mar24 230531 94.625 94.780 94.625 94.765 +0.175 33,208 109,480 -4,030  
Jun24 230531 94.840 95.000 94.825 94.985 +0.195 28,368 110,199 +1,281  
Sep24 230531 95.065 95.240 95.065 95.220 +0.195 23,933 87,338 -444  
Dec24 230531 95.290 95.430 95.280 95.410 +0.170 36,460 130,292 -2,312  
Mar25 230531 95.435 95.550 95.430 95.525 +0.140 29,955 72,881 +2,778  
Jun25 230531 95.530 95.630 95.530 95.605 +0.125 13,092 46,260 -1,446  
Sep25 230531 95.610 95.710 95.610 95.680 +0.120 12,002 37,898 -1,621  
Dec25 230531 95.685 95.780 95.685 95.750 +0.115 8,807 46,815 +674  
Mar26 230531 95.755 95.850 95.755 95.815 +0.115 6,972 41,687 +174  
Jun26 230531 95.820 95.905 95.815 95.875 +0.115 4,849 15,923 +264  
Sep26 230531 95.880 95.960 95.880 95.930 +0.105 3,639 14,465 -330  
Dec26 230531 95.950 96.015 95.950 95.985 +0.100 4,888 17,913 +168  
Mar27 230531 96.010 96.075 96.010 96.040 +0.095 2,731 23,080 +828  
Jun27 230531 96.100 96.115 96.070 96.085 +0.090 1,793 8,400 +195  
Sep27 230531 96.100 96.145 96.095 96.115 +0.090 767 3,641 -69  
Total Volume and Open Interest 326,967 1,488,040 +6,343  
Ultra T-Bond(CBOT)
Jun23 230531 135~07 136~29 135~07 136~12 +1~05 131,843 16,833 -35,758  
Sep23 230531 135~28 137~14 135~23 136~28 +1~04 260,719 1,451,376 +17,516  
Dec23 230531 136~28 136~28 136~28 136~28 +1~04        
Total Volume and Open Interest 392,562 1,468,209 -18,242  
Ultra 10-Yr T-Note(CBOT)
Jun23 230531 118~260 119~190 118~250 119~125 +0~195 152,741 35,513 -32,481  
Sep23 230531 119~285 120~220 119~265 120~145 +0~195 418,466 1,640,657 +30,552  
Dec23 230531 120~075 120~075 120~075 120~075 +0~195        
Total Volume and Open Interest 571,207 1,676,170 -1,929  
30 Day Federal Funds(CBOT)
May23 230531 94.945 94.945 94.942 94.945 +0.003 3,220 458,785 -781  
Jun23 230531 94.835 94.880 94.827 94.875 +0.043 68,715 266,843 +10,815  
Jul23 230531 94.750 94.830 94.735 94.820 +0.080 128,410 357,159 +22,219  
Aug23 230531 94.665 94.740 94.660 94.710 +0.055 89,901 284,106 +7,182  
Sep23 230531 94.690 94.770 94.690 94.730 +0.050 16,790 54,761 -807  
Oct23 230531 94.735 94.825 94.735 94.775 +0.050 74,275 147,539 -5,721  
Total Volume and Open Interest 488,325 1,855,851 +44,689  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230531 148.56 148.76 148.52 148.61 +0.10 739 17,439 -92 Hover/Click
Sep23 230531 147.81 147.93 147.79 147.82 +0.08 9 145 +8 Hover/Click
Dec23 230531 147.72 147.72 147.72 147.72 +0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230531 137.22 139.56 137.22 138.70 +1.50 96,153 217,895 +12,332  
Sep23 230531 137.00 139.08 136.94 138.30 +1.60 11,019 23,803 +9,489  
Dec23 230531 137.74 137.74 137.74 137.74 +1.50 0 2 +0  
Total Volume and Open Interest 107,172 241,700 +21,821  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230531 135.31 136.40 135.31 136.05 +0.86 839,624 1,280,475 +148,446 Hover/Click
Sep23 230531 134.63 135.66 134.61 135.32 +0.85 53,946 88,803 +40,064 Hover/Click
Dec23 230531 134.85 134.85 134.85 134.85 +0.86 0 10 +0 Hover/Click
Total Volume and Open Interest 893,570 1,369,288 +188,510  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230531 117.72 118.27 117.71 118.14 +0.49 676,528 1,390,780 +116,425 Hover/Click
Sep23 230531 117.05 117.58 117.05 117.46 +0.49 73,785 129,597 +60,816 Hover/Click
Dec23 230531 119.21 119.21 119.21 119.21 +0.49       Hover/Click
Total Volume and Open Interest 750,313 1,520,377 +177,241  
Euro-Schatz(EUREX)
Jun23 230531 105.49 105.67 105.49 105.62 +0.15 650,845 1,831,227 +141,549  
Sep23 230531 105.68 105.86 105.68 105.82 +0.17 131,109 219,789 +114,227  
Dec23 230531 105.62 105.62 105.62 105.62 +0.15        
Total Volume and Open Interest 781,954 2,051,016 +255,776  
3-Mth Euribor(EUREX)
Jun23 230531 96.435 96.435 96.435 96.435 +0.015 0 70 +0  
Sep23 230531 96.215 96.215 96.215 96.215 +0.035 0 69 +0  
Dec23 230531 96.295 96.295 96.295 96.295 +0.060 0 19 +0  
Total Volume and Open Interest 0 406 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230531 96~19 96~31 96~12 96~26 +0~28 14,164 8,406 -33,491 Hover/Click
Sep23 230531 96~21 97~00 96~12 96~25 +0~26 219,359 492,923 +2,542 Hover/Click
Total Volume and Open Interest 233,523 501,329 -30,949  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230531 96.425 96.445 96.425 96.430 +0.010 127,919 539,513 -3,670  
Sep23 230531 96.180 96.245 96.180 96.210 +0.030 158,927 608,491 +4,295  
Dec23 230531 96.240 96.330 96.240 96.295 +0.060 137,850 415,470 +6,809  
Total Volume and Open Interest 1,116,323 3,604,647 +16,673  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230531 96.00 96.02 95.93 95.94 -0.06 31,268 169,312 -2,664  
Sep23 230531 95.90 95.93 95.83 95.86 -0.03 20,448 163,546 +1,408  
Dec23 230531 95.88 95.93 95.84 95.88 unch 14,037 160,013 -1,297  
Mar24 230531 95.97 96.04 95.95 96.00 +0.02 11,020 129,037 -556  
Jun24 230531 96.09 96.16 96.06 96.14 +0.06 8,672 108,153 -1,981  
Sep24 230531 96.21 96.27 96.18 96.26 +0.07 4,958 86,506 -441  
Dec24 230531 96.30 96.37 96.28 96.36 +0.08 2,858 53,691 +230  
Mar25 230531 96.38 96.46 96.38 96.44 +0.07 4,457 40,796 -530  
Jun25 230531 96.49 96.52 96.46 96.52 +0.08 719 2,625 +634  
Sep25 230531 96.52 96.56 96.52 96.56 +0.08 55 502 -1  
Total Volume and Open Interest 98,528 914,670 -5,174  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230531 96.32 96.41 96.32 96.39 +0.07 129,985 1,094,982 +1,879  
Sep23 230531 96.34 96.40 96.34 96.40 +0.08 2,266 7,034 +2,166  
Total Volume and Open Interest 132,251 1,102,016 +4,045  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230531 96.56 96.65 96.56 96.63 +0.06 126,502 800,332 +4,223  
Sep23 230531 96.65 96.69 96.65 96.69 +0.08 415 3,919 +294  
Total Volume and Open Interest 126,917 804,251 +4,517  
Gold(CMX) Weekly Monthly
Jun23 230531 1958.2 1973.0 1953.0 1963.9 +5.9 37,838 22,758 -14,968 Hover/Click
Aug23 230531 1977.5 1993.1 1971.8 1982.1 +5.0 264,373 366,330 +10,495 Hover/Click
Oct23 230531 1996.4 2011.9 1991.4 2001.7 +5.0 2,166 11,528 +119 Hover/Click
Dec23 230531 2015.5 2031.2 2010.6 2020.4 +4.9 2,462 36,039 +418 Hover/Click
Feb24 230531 2031.2 2049.3 2029.6 2038.9 +5.0 412 6,020 -20 Hover/Click
Apr24 230531 2053.4 2062.6 2053.4 2055.9 +4.8 126 1,663 +28 Hover/Click
Jun24 230531 2073.3 2073.3 2071.5 2072.6 +4.8 137 1,147 +47 Hover/Click
Aug24 230531 2088.0 2088.0 2088.0 2088.0 +4.7 39 109 -1 Hover/Click
Oct24 230531 2102.0 2102.0 2102.0 2102.0 +4.5 17 39 +2 Hover/Click
Dec24 230531 2113.2 2117.3 2113.1 2115.2 +4.0 26 690 +6 Hover/Click
Feb25 230531 2131.0 2131.0 2131.0 2131.0 +4.0       Hover/Click
Apr25 230531 2148.2 2148.2 2148.2 2148.2 +4.0       Hover/Click
Total Volume and Open Interest 311,144 449,515    
Silver(CMX) Weekly Monthly
Jul23 230531 2331.0 2373.5 2316.0 2358.7 +34.8 79,064 102,106 -2,791 Hover/Click
Sep23 230531 2350.5 2395.5 2340.0 2380.6 +35.1 3,542 20,685 +1,479 Hover/Click
Dec23 230531 2380.5 2426.5 2373.5 2413.5 +36.4 835 7,937 +74 Hover/Click
Mar24 230531 2444.5 2452.0 2441.5 2444.2 +35.5 53 1,597 -13 Hover/Click
May24 230531 2463.8 2463.8 2463.8 2463.8 +35.5 10 316 +1 Hover/Click
Jul24 230531 2483.0 2483.0 2483.0 2483.0 +35.5 0 11 +0 Hover/Click
Sep24 230531 2501.9 2501.9 2501.9 2501.9 +35.4 0 9 +0 Hover/Click
Total Volume and Open Interest 84,191 133,619 -1,505  
Platinum(NYMEX) Weekly Monthly
Jul23 230531 1025.3 1029.4 997.8 999.0 -22.9 21,626 59,296 -1,619 Hover/Click
Oct23 230531 1032.7 1034.8 1003.9 1004.8 -23.3 2,060 10,012 +1,276 Hover/Click
Jan24 230531 1039.0 1039.3 1009.0 1010.4 -22.6 90 543 -14 Hover/Click
Apr24 230531 1042.1 1044.8 1015.5 1015.5 -22.0 41 71 +8 Hover/Click
Total Volume and Open Interest 23,817 69,929 -349  
Palladium(NYMEX) Weekly Monthly
Jun23 230531 1394.00 1394.00 1340.00 1340.90 -37.70 747 124 -491 Hover/Click
Sep23 230531 1399.50 1423.00 1351.00 1359.00 -38.50 3,135 10,439 +504 Hover/Click
Dec23 230531 1404.50 1404.50 1371.50 1371.90 -38.90 21 85 +0 Hover/Click
Total Volume and Open Interest 3,904 10,658 +14  
Copper(CMX) Weekly Monthly
Jul23 230531 366.20 367.15 362.20 363.70 -2.60 88,095 124,081 -1,191 Hover/Click
Sep23 230531 367.35 368.65 363.80 365.35 -2.55 12,602 48,910 +3,533 Hover/Click
Dec23 230531 369.70 369.90 365.95 367.30 -2.50 4,507 30,911 +702 Hover/Click
Mar24 230531 369.70 371.10 367.65 368.75 -2.50 599 10,177 +110 Hover/Click
May24 230531 370.00 370.05 369.10 369.55 -2.40 152 1,677 -5 Hover/Click
Total Volume and Open Interest 107,803 223,185 +3,128  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230531 33064 33076 32793 32979 -110 203,083 92,905 +2,909 Hover/Click
Sep23 230531 33347 33347 33074 33258 -109 942 1,987 +166 Hover/Click
Dec23 230531 33538 33555 33391 33477 -98 3 28 -3 Hover/Click
Mar24 230531 33527 33527 33527 33527 -144 0 1 +0 Hover/Click
Total Volume and Open Interest 204,028 94,921 +3,072  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230531 33064 33079 32794 32979 -110 129,107 29,191 +387 Hover/Click
Sep23 230531 33339 33347 33075 33258 -109 916 1,692 +125 Hover/Click
Dec23 230531 33529 33544 33350 33477 -98 9 87 -1 Hover/Click
Mar24 230531 33527 33527 33527 33527 -144 0 6 +0 Hover/Click
Total Volume and Open Interest 130,032 30,976 +511  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230531 4213.00 4217.75 4174.00 4190.50 -24.50 1,957,579 2,436,296 +27,268 Hover/Click
Sep23 230531 4255.50 4260.25 4216.00 4232.25 -25.25 12,996 49,462 +5,375 Hover/Click
Dec23 230531 4301.00 4301.00 4259.00 4273.75 -25.75 114 5,855 +160 Hover/Click
Mar24 230531 4330.25 4330.25 4304.75 4315.75 -25.25 52 555 -32 Hover/Click
Total Volume and Open Interest 1,970,749 2,494,943 +32,779  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230531 4213.00 4217.75 4173.00 4190.50 -24.50 1,061,118 381,740 +13,026 Hover/Click
Sep23 230531 4252.00 4260.50 4215.00 4232.25 -25.25 5,619 6,779 +167 Hover/Click
Dec23 230531 4299.75 4300.75 4258.00 4273.75 -25.75 235 601 -9 Hover/Click
Mar24 230531 4337.50 4337.50 4315.75 4315.75 -25.25 6 144 -2 Hover/Click
Total Volume and Open Interest 1,066,983 389,284 +13,187  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230531 14397.25 14429.00 14251.25 14300.50 -96.25 882,198 289,761 +5,839 Hover/Click
Sep23 230531 14568.00 14603.00 14424.25 14470.25 -98.75 6,477 8,224 +954 Hover/Click
Dec23 230531 14728.00 14776.00 14600.75 14638.75 -102.50 141 297 +57 Hover/Click
Total Volume and Open Interest 888,816 298,403 +6,850  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230531 14398.00 14430.00 14252.50 14300.50 -96.25 1,222,423 108,608 -4,978 Hover/Click
Sep23 230531 14556.75 14602.00 14422.00 14470.25 -98.75 13,745 7,536 +562 Hover/Click
Dec23 230531 14765.75 14777.75 14589.00 14638.75 -102.50 262 421 +3 Hover/Click
Total Volume and Open Interest 1,236,439 116,646 -4,407  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230531 2444.50 2445.70 2394.90 2409.00 -35.10 15,564 37,566 -484 Hover/Click
Sep23 230531 2427.90 2427.90 2427.90 2427.90 -34.40 0 10 +0 Hover/Click
Dec23 230531 2445.90 2445.90 2445.90 2445.90 -34.60       Hover/Click
Total Volume and Open Interest 15,564 37,576 -484  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 48,047 41,766 -13,290  
Jun23 230531 18.95 19.55 18.68 18.87 -0.10 74,417 182,815 -745  
Jul23 230531 20.65 21.00 20.25 20.45 -0.20 44,617 86,902 -776  
Aug23 230531 21.49 21.80 21.17 21.30 -0.20 15,939 41,845 +617  
Total Volume and Open Interest 153,189 379,707 +521  
S & P 600(CME)
Jun23 230531 1127.30 1127.30 1127.30 1127.30 -15.30        
Sep23 230531 1135.80 1135.80 1135.80 1135.80 -15.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230531 1770.70 1775.80 1738.50 1751.80 -19.40 215,541 518,667 +4,001 Hover/Click
Sep23 230531 1786.00 1791.40 1755.00 1768.20 -19.50 2,006 5,269 +1,278 Hover/Click
Dec23 230531 1790.90 1804.20 1775.00 1783.80 -18.40 7 106 -1 Hover/Click
Total Volume and Open Interest 217,554 524,042 +5,278  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230531 1771.00 1775.80 1738.50 1751.80 -19.40 100,372 23,641 -638 Hover/Click
Sep23 230531 1787.10 1791.30 1755.00 1768.20 -19.50 621 788 +80 Hover/Click
Dec23 230531 1775.80 1783.80 1775.80 1783.80 -18.40 0 25 +0 Hover/Click
Total Volume and Open Interest 100,993 24,456 -558  
Nikkei 225(CME)
Jun23 230531 31150 31155 30650 30790 -365 14,788 15,275 +127  
Sep23 230531 31160 31170 30695 30830 -355 128 184 +46  
Total Volume and Open Interest 14,916 15,459 +173  
Nikkei 225(SGX) Weekly Monthly
Jun23 230531 31365 31445 30785 30860 -535 45,247 142,723 +1,366  
Sep23 230531 31190 31375 30740 30790 -545 490 3,721 +257  
Dec23 230531 30585 30585 30585 30585 -530 0 6,250 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230531 31300 31445 30785 30850 -530 705,174 576,909 -114,145  
Sep23 230531 31245 31390 30725 30800 -520 61,043 42,989 +85  
Dec23 230531 31000 31160 30495 30560 -530 2,376 6,536 +25  
Total Volume and Open Interest 780,923 662,034 -113,988  
Nikkei 225(JPX)
Jun23 230531 31300 31450 30790 30850 -530 55,832 235,042 -2,623  
Sep23 230531 31240 31380 30720 30800 -520 4,626 28,763 +929  
Dec23 230531 31050 31060 30310 30560 -530 16 32,689 +2  
Total Volume and Open Interest 60,491 338,669 -1,529  
Nikkei 225(CME) Yen
Jun23 230531 31140 31145 30640 30780 -365 58,753 60,487 +488  
Sep23 230531 30910 31070 30590 30725 -365 152 1,162 +41  
Dec23 230531 30510 30510 30510 30510 -365        
Total Volume and Open Interest 58,905 61,649 +529  
Nikkei 225(CME) e-Mini Yen
Jun23 230531 30780 30780 30780 30780 -365        
Sep23 230531 30725 30725 30725 30725 -365        
Dec23 230531 30510 30510 30510 30510 -365        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230531 7182.5 7187.0 7083.5 7099.5 -111.5 61,349 224,541 -13,335  
Jul23 230531 7167.0 7195.0 7107.5 7109.5 -111.0 9 39 +0  
Aug23 230531 7127.5 7127.5 7127.5 7127.5 -113.0        
Sep23 230531 7195.5 7195.5 7148.0 7148.0 -112.5 0 22 +0  
Dec23 230531 7192.0 7192.0 7192.0 7192.0 -113.5        
Mar24 230531 7247.5 7247.5 7247.5 7247.5 -114.5        
Total Volume and Open Interest 61,358 224,603 -13,335  
Hang Seng Index(HKFE) Weekly Monthly
May23 230530 18590 18646 18413 18486 -36 125,287 21,834 -42,778  
Jun23 230531 18511 18542 17966 18200 -298 115,605 124,974 +2,197  
Jul23 230531 18128 19000 17846 18099 -315 2 2,012 +1  
Total Volume and Open Interest 126,950 150,809 -8,067  
DAX(EUREX) Weekly Monthly
Jun23 230531 15944.0 15944.0 15649.0 15665.0 -264.0 54,690 77,051 +4,773  
Sep23 230531 15909.0 16013.0 15787.0 15798.0 -265.0 165 722 +54  
Dec23 230531 15937.0 15937.0 15937.0 15937.0 -267.0 2 23 +0  
Total Volume and Open Interest 54,857 77,796 +4,827  
Mini-DAX(EUREX)
Jun23 230531 15933.0 15943.0 15650.0 15665.0 -264.0 46,938 14,297 +1,234  
Sep23 230531 16016.0 16024.0 15779.0 15798.0 -265.0 67 187 +21  
Dec23 230531 15937.0 15937.0 15937.0 15937.0 -267.0 2 6 +2  
Total Volume and Open Interest 47,007 14,490 +1,257  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230531 4295 4298 4216 4217 -78 776,970 3,500,365 +103,772  
Sep23 230531 4301 4310 4241 4242 -79 5,427 75,063 -5,245  
Dec23 230531 4335 4335 4266 4266 -80 3 60,146 +1  
Total Volume and Open Interest 782,400 3,644,430 +98,528  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230531 11279 11355 11198 11219 -75 29,909 131,958 +2,172  
Sep23 230531 11365 11365 11246 11260 -76 262 1,701 +259  
Dec23 230531 11292 11292 11292 11292 -78 0 705 +0  
Total Volume and Open Interest 30,171 134,364 +2,431  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230531 7543.00 7545.00 7442.00 7452.00 -74.50 100,111 610,585 +3,835  
Sep23 230531 7521.00 7524.50 7455.00 7463.00 -74.50 81 3,177 +31  
Dec23 230531 7522.00 7522.00 7522.00 7522.00 -74.50 0 93 +0  
Total Volume and Open Interest 100,192 613,855 +3,866  
SPI 200(SFE) Weekly Monthly
Jun23 230531 7220.0 7229.0 7095.0 7100.0 -121.0 26,511 238,257 -263  
Sep23 230531 7115.0 7115.0 7058.0 7058.0 -120.0 1 21 +0  
Dec23 230531 7050.0 7050.0 7050.0 7050.0 -120.0 0 450 +0  
Total Volume and Open Interest 26,512 238,730 -263  
FTSE MIB(ISE)
Jun23 230531 26510.00 26585.00 26035.00 26093.00 -540.00 14,843 95,426 +456  
Sep23 230531 26510.00 26650.00 26120.00 26163.00 -545.00 34 866 +21  
Dec23 230531 26500.00 26500.00 26175.00 26175.00 -553.00 0 6 +0  
Total Volume and Open Interest 14,877 96,298 +477  
KOSPI 200(KFE)
Jun23 230531 341.30 342.65 338.95 339.00 -3.05 204,566 324,758 +8,054  
Sep23 230531 343.05 344.35 340.70 340.70 -2.95 2,059 34,539 +934  
Dec23 230531 344.45 344.90 342.20 342.20 -3.10 32 22,788 -15  
Total Volume and Open Interest 206,668 412,406 +8,393  
GSCI(CME) Weekly Monthly
Jun23 230531 529.90 531.95 522.20 528.95 -4.05 10 540 +6  
Jul23 230531 523.45 523.45 516.80 523.45 -4.05 1 1 +1  
Aug23 230531 525.95 525.95 525.95 525.95 +0.95        
Total Volume and Open Interest 11 541 +7  
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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9