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 +3.25 104,197 268,344 -1,931 Hover/Click
Aug23 230531 1218.50 1220.00 1193.25 1217.75 -1.75 24,325 45,387 +3,779 Hover/Click
Sep23 230531 1160.00 1161.00 1135.75 1152.50 -7.25 11,401 32,632 +377 Hover/Click
Nov23 230531 1153.50 1155.00 1130.50 1146.50 -6.75 57,930 217,034 -1,308 Hover/Click
Jan24 230531 1163.50 1165.50 1141.50 1157.00 -6.50 9,834 34,989 +876 Hover/Click
Mar24 230531 1167.50 1169.00 1145.25 1159.75 -6.75 9,006 36,649 +1,007 Hover/Click
May24 230531 1173.75 1174.25 1150.75 1165.00 -6.75 4,020 15,747 +800 Hover/Click
Jul24 230531 1178.50 1179.50 1156.25 1170.00 -7.00 1,193 8,390 -109 Hover/Click
Aug24 230531 1160.25 1160.25 1159.00 1159.75 -9.00 102 494 +23 Hover/Click
Sep24 230531 1133.00 1133.00 1133.00 1133.00 -13.00 55 596 +18 Hover/Click
Nov24 230531 1136.25 1136.25 1116.25 1122.50 -14.00 646 8,438 +180 Hover/Click
Jan25 230531 1124.50 1124.50 1124.50 1124.50 -14.25 0 64 +0 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 0 844 +0 Hover/Click
Total Volume and Open Interest 222,710 667,778 +1,544  
Soybean Meal(CBOT) Weekly Monthly
Jul23 230531 393.50 394.50 386.30 393.40 +0.80 70,205 160,189 -7,070 Hover/Click
Aug23 230531 389.00 389.70 381.80 387.80 -0.40 21,677 59,031 +2,354 Hover/Click
Sep23 230531 380.00 380.40 373.70 378.10 -1.00 11,848 49,464 +95 Hover/Click
Oct23 230531 370.00 370.20 364.20 367.30 -1.90 4,877 27,439 -51 Hover/Click
Dec23 230531 367.40 367.50 361.80 365.00 -1.70 32,757 127,508 +3,797 Hover/Click
Jan24 230531 365.00 365.10 359.70 363.00 -1.40 3,631 30,153 +741 Hover/Click
Mar24 230531 359.10 359.10 354.10 357.40 -0.90 1,437 17,521 +567 Hover/Click
May24 230531 355.00 355.40 350.60 353.60 -1.00 453 7,765 +47 Hover/Click
Jul24 230531 355.00 355.20 350.60 353.20 -1.00 343 4,056 -22 Hover/Click
Aug24 230531 353.00 353.10 349.10 351.40 -1.00 69 908 +19 Hover/Click
Total Volume and Open Interest 147,460 487,381 +641  
Soybean Oil(CBOT) Weekly Monthly
Jul23 230531 46.20 46.59 44.53 46.20 unch 57,003 169,673 -6,133 Hover/Click
Aug23 230531 46.33 46.66 44.68 46.31 -0.01 16,029 73,473 +1,026 Hover/Click
Sep23 230531 46.25 46.55 44.64 46.25 unch 9,936 47,361 -80 Hover/Click
Oct23 230531 46.09 46.33 44.50 46.13 +0.01 4,954 28,513 -152 Hover/Click
Dec23 230531 46.13 46.29 44.47 46.15 -0.01 19,664 141,495 +2,317 Hover/Click
Jan24 230531 46.20 46.26 44.51 46.15 -0.01 2,679 23,313 +188 Hover/Click
Mar24 230531 46.12 46.23 44.49 46.11 -0.01 1,615 20,106 +20 Hover/Click
May24 230531 45.97 46.14 44.41 45.98 -0.06 1,005 13,106 +216 Hover/Click
Jul24 230531 45.55 45.99 44.32 45.80 -0.09 834 16,695 +380 Hover/Click
Aug24 230531 44.83 45.77 44.16 45.60 -0.08 80 1,799 +11 Hover/Click
Total Volume and Open Interest 113,839 544,337 -70  
Canola(WCE) Weekly Monthly
Jul23 230531 652.4 660.9 641.9 649.5 -8.7 4,446 104,250 +753 Hover/Click
Nov23 230531 628.1 631.8 611.2 624.8 -3.3 4,741 130,779 +847 Hover/Click
Jan24 230531 631.2 637.6 618.1 631.0 -2.5 1,106 16,537 +410 Hover/Click
Mar24 230531 636.6 639.8 624.9 636.6 -2.5 93 6,663 +50 Hover/Click
May24 230531 641.8 645.0 630.0 641.9 -2.5 1 3,054 +0 Hover/Click
Total Volume and Open Interest 10,387 263,486 +2,060  
Corn(CBOT) Weekly Monthly
Jul23 230531 594.25 594.75 577.50 594.00 unch 178,644 481,348 -13,219 Hover/Click
Sep23 230531 520.25 520.25 505.75 516.25 -3.75 81,011 301,258 +7,545 Hover/Click
Dec23 230531 526.50 526.50 511.25 521.75 -3.50 125,466 388,377 +304 Hover/Click
Mar24 230531 535.25 535.25 520.75 531.25 -3.25 10,379 64,534 +1,935 Hover/Click
May24 230531 539.50 539.50 526.50 536.75 -3.25 4,117 20,307 +155 Hover/Click
Jul24 230531 543.00 543.00 528.25 538.00 -3.75 4,779 31,611 +932 Hover/Click
Sep24 230531 504.75 510.25 501.25 510.00 -1.25 343 6,341 +75 Hover/Click
Dec24 230531 506.25 506.25 496.75 504.75 -1.75 2,542 25,041 +403 Hover/Click
Mar25 230531 513.50 513.50 507.25 512.75 -1.50 12 612 +2 Hover/Click
May25 230531 515.75 515.75 515.75 515.75 -1.25 1 43 +1 Hover/Click
Total Volume and Open Interest 407,335 1,328,067 +4,912  
Wheat(CBOT) Weekly Monthly
Jul23 230531 591.50 595.00 573.25 594.25 +3.25 48,350 210,664 -4,930 Hover/Click
Sep23 230531 605.50 609.00 587.75 608.00 +2.50 19,658 79,590 +2,303 Hover/Click
Dec23 230531 626.50 628.00 608.25 626.75 +1.00 14,454 63,506 +1,050 Hover/Click
Mar24 230531 639.75 642.75 623.50 642.00 +1.50 4,295 19,660 +560 Hover/Click
May24 230531 647.50 650.75 632.00 649.75 +1.50 2,202 6,158 +470 Hover/Click
Jul24 230531 649.75 656.50 638.50 656.00 +2.00 1,045 6,584 +251 Hover/Click
Total Volume and Open Interest 90,254 388,935 -574  
Wheat(KCBT) Weekly Monthly
Jul23 230531 783.00 795.75 763.75 790.50 +6.75 22,728 83,215 -554 Hover/Click
Sep23 230531 780.25 788.75 761.75 785.25 +4.75 12,225 47,326 +1,857 Hover/Click
Dec23 230531 778.25 785.00 760.75 781.00 +2.25 7,819 37,165 +269 Hover/Click
Mar24 230531 770.00 778.75 757.75 775.00 unch 1,397 13,480 +66 Hover/Click
May24 230531 762.50 771.50 753.00 768.50 -0.25 980 3,419 -25 Hover/Click
Jul24 230531 751.25 755.25 740.00 751.75 -2.00 341 2,487 +113 Hover/Click
Sep24 230531 748.00 754.00 742.50 749.50 -0.50 9 387 -1 Hover/Click
Total Volume and Open Interest 45,508 187,732 +1,611  
Wheat(MGE) Weekly Monthly
Jul23 230531 793.00 793.25 775.50 780.00 -13.00 5,497 25,877 -535 Hover/Click
Sep23 230531 794.00 794.00 778.25 782.50 -12.00 3,651 20,810 -106 Hover/Click
Dec23 230531 801.00 801.00 785.75 790.00 -10.50 1,115 10,640 -418 Hover/Click
Mar24 230531 805.00 805.00 794.50 798.00 -6.75 173 2,007 +0 Hover/Click
May24 230531 797.00 802.00 797.00 800.25 -3.25 30 119 +0 Hover/Click
Jul24 230531 789.00 790.50 789.00 790.50 +1.00 21 30 +0 Hover/Click
Total Volume and Open Interest 10,494 59,584 -1,055  
Oats(CBOT) Weekly Monthly
Jul23 230531 340.25 345.25 334.25 339.00 -7.00 414 2,624 -124 Hover/Click
Sep23 230531 345.75 346.75 338.00 344.50 -3.00 46 456 +10 Hover/Click
Dec23 230531 354.00 356.00 346.75 350.75 -4.75 80 1,253 +6 Hover/Click
Mar24 230531 358.00 362.75 358.00 361.00 -4.25 2 148 +0 Hover/Click
Total Volume and Open Interest 542 4,492 -108  
Rough Rice(CBOT) Weekly Monthly
Jul23 230531 17.05 17.32 16.84 17.29 +0.26 445 3,247 +30 Hover/Click
Sep23 230531 14.31 14.75 14.31 14.72 +0.19 100 4,525 +22 Hover/Click
Nov23 230531 14.65 14.94 14.65 14.88 +0.18 1 598 +0 Hover/Click
Jan24 230531 14.75 15.00 14.75 14.97 +0.12 0 43 +0 Hover/Click
Total Volume and Open Interest 546 8,414 +52  
Live Cattle(CME) Weekly Monthly
Jun23 230531 168.650 169.285 168.035 169.130 +0.250 10,913 37,925 -2,589 Hover/Click
Aug23 230531 167.000 167.750 166.330 167.685 +0.500 27,344 150,479 +1,635 Hover/Click
Oct23 230531 171.080 171.850 170.735 171.785 +0.455 14,593 65,411 +1,744 Hover/Click
Dec23 230531 174.850 175.550 174.450 175.450 +0.600 6,654 37,164 +832 Hover/Click
Feb24 230531 178.600 179.685 178.380 179.435 +0.685 3,060 19,317 +106 Hover/Click
Apr24 230531 181.985 182.880 181.550 182.535 +0.535 1,177 11,480 +134 Hover/Click
Total Volume and Open Interest 64,012 327,088 +1,945  
Feeder Cattle(CME) Weekly Monthly
Aug23 230531 237.985 239.850 237.300 239.185 +1.400 4,383 35,409 +305 Hover/Click
Sep23 230531 240.800 242.950 240.330 242.235 +1.550 2,933 9,868 -230 Hover/Click
Oct23 230531 242.800 244.785 242.185 244.130 +1.645 1,750 8,364 +341 Hover/Click
Nov23 230531 243.000 244.785 242.200 244.185 +1.650 1,110 5,618 +54 Hover/Click
Jan24 230531 241.900 243.080 240.735 242.535 +1.535 498 3,566 -37 Hover/Click
Mar24 230531 241.350 243.550 241.350 243.100 +1.550 33 680 -2 Hover/Click
Apr24 230531 244.000 245.830 243.935 245.535 +1.300 8 266 -3 Hover/Click
Total Volume and Open Interest 10,715 63,771 +428  
Lean Hogs(CME) Weekly Monthly
Jun23 230531 81.330 82.930 81.330 82.580 +1.750 9,845 30,554 +229 Hover/Click
Jul23 230531 80.350 83.780 80.350 83.330 +3.800 20,848 76,469 -33 Hover/Click
Aug23 230531 79.500 82.300 79.430 81.850 +3.050 15,433 53,655 +1,825 Hover/Click
Oct23 230531 73.530 75.750 73.530 75.200 +1.850 8,280 35,824 +437 Hover/Click
Dec23 230531 71.750 73.350 71.650 72.530 +1.050 7,571 25,734 +338 Hover/Click
Feb24 230531 76.600 78.450 76.600 77.580 +0.980 2,881 13,057 +533 Hover/Click
Apr24 230531 81.850 83.500 81.650 82.480 +0.880 367 3,947 +19 Hover/Click
May24 230531 87.630 87.700 87.630 87.630 +0.880 0 5 +0  
Total Volume and Open Interest 65,373 240,125 +3,407  
Class III Milk(CME) Weekly Monthly
Jun23 230531 15.51 15.62 15.35 15.41 -0.15 564 5,730 -56 Hover/Click
Jul23 230531 16.29 16.34 16.10 16.15 -0.17 357 5,683 +80 Hover/Click
Aug23 230531 17.10 17.13 16.96 17.00 -0.19 148 2,984 +46 Hover/Click
Sep23 230531 18.12 18.12 17.85 17.95 -0.18 80 2,309 +59 Hover/Click
Oct23 230531 18.61 18.65 18.48 18.65 -0.06 11 1,623 +0 Hover/Click
Nov23 230531 18.84 18.88 18.66 18.80 -0.04 4 1,397 +0 Hover/Click
Dec23 230531 18.40 18.40 18.30 18.40 -0.10 4 1,169 +0 Hover/Click
Jan24 230531 18.05 18.05 18.05 18.05 -0.10 2 392 +0 Hover/Click
Feb24 230531 17.99 17.99 17.99 17.99 -0.11 3 350 +3 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 9 184 +0 Hover/Click
May24 230531 17.87 17.87 17.87 17.87 -0.20 12 197 +0 Hover/Click
Jun24 230531 17.94 17.94 17.91 17.94 -0.15 5 162 +0 Hover/Click
Total Volume and Open Interest 1,231 27,115 +198  
Cocoa(ICE) Weekly Monthly
Jul23 230531 3000 3031 2993 3007 +2 16,176 116,854 -3,267 Hover/Click
Sep23 230531 3009 3036 3002 3019 +4 11,069 88,283 +5,456 Hover/Click
Dec23 230531 3004 3026 2995 3010 +4 4,763 76,000 -88 Hover/Click
Mar24 230531 2970 2990 2961 2974 +3 1,617 39,760 +61 Hover/Click
May24 230531 2947 2966 2943 2952 +4 320 7,349 +199 Hover/Click
Jul24 230531 2928 2945 2925 2933 +4 197 5,637 +37 Hover/Click
Sep24 230531 2911 2915 2909 2915 +4 30 3,600 +1 Hover/Click
Total Volume and Open Interest 34,188 338,518 +2,395  
Coffee "C"(ICE) Weekly Monthly
Jul23 230531 177.15 179.80 175.55 178.65 +1.55 24,475 69,666 -1,224 Hover/Click
Sep23 230531 174.85 176.90 173.20 175.85 +1.00 11,912 60,301 +1,236 Hover/Click
Dec23 230531 173.00 174.65 171.35 173.60 +0.80 4,525 35,420 +169 Hover/Click
Mar24 230531 172.50 174.30 171.10 173.25 +0.75 2,054 17,216 +69 Hover/Click
May24 230531 172.90 174.40 171.65 173.70 +0.70 691 7,241 +55 Hover/Click
Jul24 230531 173.75 174.50 172.50 174.20 +0.55 449 3,553 -17 Hover/Click
Total Volume and Open Interest 44,684 200,357 +322  
Orange Juice(ICE) Weekly Monthly
Jul23 230531 280.70 288.00 280.25 282.20 -0.10 677 7,686 +39 Hover/Click
Sep23 230531 266.95 270.00 266.95 268.55 +2.25 228 1,297 +30 Hover/Click
Nov23 230531 258.00 259.45 258.00 259.45 +1.90 8 554 -3 Hover/Click
Jan24 230531 250.00 250.00 250.00 250.00 +1.85 2 36 +1 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 915 9,582 +67  
Sugar #11(ICE) Weekly Monthly
Jul23 230531 25.30 25.44 25.02 25.06 -0.27 125,915 358,903 -14,528 Hover/Click
Oct23 230531 24.98 25.08 24.70 24.74 -0.26 83,864 262,205 +3,296 Hover/Click
Mar24 230531 24.60 24.78 24.42 24.48 -0.23 38,834 160,652 +2,716 Hover/Click
May24 230531 23.05 23.19 22.82 22.91 -0.20 11,559 57,740 +572 Hover/Click
Jul24 230531 22.29 22.42 22.04 22.16 -0.15 7,759 57,128 +423 Hover/Click
Oct24 230531 21.70 21.83 21.47 21.59 -0.13 4,037 34,920 +329 Hover/Click
Mar25 230531 21.28 21.51 21.20 21.30 -0.10 2,131 22,910 +293 Hover/Click
May25 230531 20.06 20.25 20.00 20.08 -0.10 588 6,526 +41 Hover/Click
Total Volume and Open Interest 275,683 973,410 -6,597  
London Cocoa(LCE) Weekly Monthly
Jul23 230531 2350 2359 2340 2346 -4 6,567 77,015 -1,468 Hover/Click
Sep23 230531 2324 2330 2312 2318 -4 5,941 63,681 +678 Hover/Click
Dec23 230531 2283 2285 2272 2276 -5 3,877 59,558 +320 Hover/Click
Mar24 230531 2215 2223 2211 2213 -2 6,586 73,318 -256 Hover/Click
May24 230531 2190 2199 2187 2190 -1 2,531 19,123 +944 Hover/Click
Jul24 230531 2175 2182 2172 2174 -1 1,454 9,219 +650 Hover/Click
Sep24 230531 2167 2167 2158 2160 unch 977 5,234 +441 Hover/Click
Total Volume and Open Interest 28,490 311,982 +1,672  
London Sugar(LCE) Weekly Monthly
Aug23 230531 703.30 705.60 695.10 696.10 -10.70 4,204 38,343 -485 Hover/Click
Oct23 230531 694.40 694.40 685.60 686.50 -9.90 2,066 20,686 +442 Hover/Click
Dec23 230531 678.70 680.00 672.70 673.10 -7.80 1,488 13,570 +378 Hover/Click
Mar24 230531 663.80 665.80 659.00 659.70 -6.10 513 7,624 +187 Hover/Click
May24 230531 645.00 648.80 641.60 643.50 -5.00 239 4,011 +17 Hover/Click
Total Volume and Open Interest 8,770 88,215 +597  
Cotton(ICE) Weekly Monthly
Jul23 230531 84.49 84.49 82.56 83.48 -0.51 25,928 74,684 -1,860 Hover/Click
Oct23 230531 80.31 80.31 80.31 80.31 -0.60 1 24 +0 Hover/Click
Dec23 230531 80.15 80.51 78.96 79.47 -0.74 18,847 88,564 +1,911 Hover/Click
Mar24 230531 80.12 80.12 79.03 79.56 -0.66 3,842 14,593 +869 Hover/Click
May24 230531 80.01 80.09 79.28 79.76 -0.56 1,868 5,088 +123 Hover/Click
Jul24 230531 79.83 80.11 79.35 79.85 -0.50 813 4,223 +399 Hover/Click
Total Volume and Open Interest 52,297 194,974 +1,716  
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 230531 69.62 69.69 67.03 68.09 -1.37 261,498 374,776 -11,392 Hover/Click
Aug23 230531 69.67 69.81 67.21 68.24 -1.36 77,577 220,048 +2,733 Hover/Click
Sep23 230531 69.59 69.65 67.14 68.14 -1.34 49,815 209,730 +99 Hover/Click
Oct23 230531 69.30 69.37 66.95 67.92 -1.31 20,759 190,555 +2,209 Hover/Click
Nov23 230531 68.86 69.01 66.78 67.64 -1.30 13,760 63,218 +1,595 Hover/Click
Dec23 230531 68.66 68.73 66.48 67.34 -1.29 38,244 222,673 -932 Hover/Click
Jan24 230531 68.25 68.34 66.27 67.04 -1.27 5,171 41,479 +1,932 Hover/Click
Feb24 230531 67.64 68.00 66.05 66.75 -1.25 1,455 28,089 +199 Hover/Click
Mar24 230531 67.65 67.65 65.75 66.48 -1.23 5,490 42,687 +133 Hover/Click
Apr24 230531 65.64 67.12 65.64 66.23 -1.20 523 24,215 -16 Hover/Click
May24 230531 67.01 67.01 65.52 66.00 -1.18 255 18,137 -28 Hover/Click
Jun24 230531 66.90 67.02 65.14 65.76 -1.18 12,662 110,997 -426 Hover/Click
Jul24 230531 65.52 65.52 65.44 65.52 -1.16 466 14,974 -8 Hover/Click
Aug24 230531 65.28 65.28 65.25 65.28 -1.14 129 11,992 +29 Hover/Click
Sep24 230531 66.19 66.19 64.79 65.06 -1.13 842 33,947 +111 Hover/Click
Oct24 230531 64.87 64.87 64.86 64.87 -1.11 174 11,322 +4 Hover/Click
Total Volume and Open Interest 507,886 1,900,254 -2,813  
e-miNY Crude Oil(NYM)
Jul23 230531 69.650 69.700 67.025 68.100 -1.350 12,189 1,735 -100  
Aug23 230531 69.725 69.775 67.225 68.250 -1.350 532 1,104 +26  
Sep23 230531 69.525 69.625 67.175 68.150 -1.325 29 85 +1  
Oct23 230531 69.000 69.350 66.975 67.925 -1.300 6 23 +0  
Nov23 230531 68.950 69.025 66.775 67.650 -1.300 3 20 +0  
Dec23 230531 68.350 68.700 66.500 67.350 -1.275 17 365 +1  
Jan24 230531 66.500 67.900 66.500 67.050 -1.250 3 16 +0  
Feb24 230531 66.750 66.750 66.500 66.750 -1.250 3 15 +0  
Mar24 230531 65.850 67.300 65.850 66.475 -1.225 1 9 +0  
Apr24 230531 66.225 66.225 66.225 66.225 -1.200 0 1 +0  
Total Volume and Open Interest 12,776 3,451 -91  
NY Harbor ULSD(NYM) Weekly Monthly
Jun23 230531 226.52 228.79 223.67 225.96 -2.12 20,725 15,034 -6,118 Hover/Click
Jul23 230531 228.32 228.39 222.68 225.09 -1.81 54,142 84,800 +4,326 Hover/Click
Aug23 230531 227.54 228.65 223.01 225.39 -1.89 19,719 31,444 +2,757 Hover/Click
Sep23 230531 229.24 229.50 223.95 226.21 -2.01 11,330 32,387 +1,106 Hover/Click
Oct23 230531 228.31 230.15 224.74 226.88 -2.08 4,879 27,402 +52 Hover/Click
Nov23 230531 229.95 230.35 225.00 227.08 -2.14 3,724 19,778 +634 Hover/Click
Dec23 230531 229.74 230.14 224.93 226.89 -2.12 6,293 40,413 +563 Hover/Click
Jan24 230531 229.98 230.28 225.22 227.11 -2.09 2,243 12,365 +541 Hover/Click
Feb24 230531 225.97 229.97 224.97 226.89 -2.03 731 4,598 -41 Hover/Click
Mar24 230531 227.14 228.88 223.97 225.89 -1.99 1,186 7,741 +345 Hover/Click
Apr24 230531 225.90 227.19 222.90 224.07 -2.03 407 3,833 +56 Hover/Click
May24 230531 224.88 225.41 222.34 223.01 -2.13 225 2,011 +12 Hover/Click
Jun24 230531 221.25 225.49 221.10 222.24 -2.23 769 12,241 +40 Hover/Click
Jul24 230531 224.00 224.96 221.90 222.00 -2.13 182 1,118 +66 Hover/Click
Total Volume and Open Interest 127,212 310,255 +4,507  
RBOB Gasoline(NYM) Weekly Monthly
Jun23 230531 260.38 260.57 253.14 255.99 -3.60 34,010 13,304 -7,967 Hover/Click
Jul23 230531 248.55 253.53 241.68 244.38 -3.54 82,287 108,200 +2,690 Hover/Click
Aug23 230531 242.70 245.52 235.07 237.56 -3.65 40,615 47,972 +2,525 Hover/Click
Sep23 230531 237.10 238.96 228.58 230.84 -3.62 19,686 40,071 +2,757 Hover/Click
Oct23 230531 214.28 215.35 209.69 212.02 -3.14 8,282 31,604 +35 Hover/Click
Nov23 230531 207.33 208.58 203.27 205.36 -3.07 4,303 16,331 -367 Hover/Click
Dec23 230531 204.37 204.45 199.11 201.24 -2.96 6,277 26,627 +136 Hover/Click
Jan24 230531 201.61 202.48 197.75 199.83 -2.90 1,530 15,339 +363 Hover/Click
Feb24 230531 201.38 202.15 198.30 199.75 -2.86 409 3,286 +20 Hover/Click
Mar24 230531 202.00 203.10 198.30 200.64 -2.81 229 3,132 +33 Hover/Click
Total Volume and Open Interest 198,549 314,048 +540  
e-miNY RBOB Gasoline(NYM)
Jul23 230531 244.38 244.38 244.38 244.38 -3.52 0 2 +0  
Aug23 230531 237.56 237.56 237.56 237.56 -3.64        
Sep23 230531 230.84 230.84 230.84 230.84 -3.66        
Oct23 230531 212.02 212.02 212.02 212.02 -3.18        
Total Volume and Open Interest 1 4 +0  
Natural Gas(NYM) Weekly Monthly
Jul23 230531 2.320 2.410 2.247 2.266 -0.061 140,560 358,637 +2,159 Hover/Click
Aug23 230531 2.395 2.492 2.340 2.358 -0.058 46,054 103,646 +4,055 Hover/Click
Sep23 230531 2.404 2.483 2.341 2.358 -0.057 38,382 192,501 +3,883 Hover/Click
Oct23 230531 2.509 2.594 2.461 2.478 -0.054 35,552 115,159 -3,488 Hover/Click
Nov23 230531 2.954 3.036 2.902 2.926 -0.061 10,983 63,208 +434 Hover/Click
Dec23 230531 3.440 3.502 3.377 3.404 -0.058 6,879 44,316 +156 Hover/Click
Jan24 230531 3.700 3.765 3.638 3.662 -0.066 14,851 79,548 +1,115 Hover/Click
Feb24 230531 3.618 3.685 3.564 3.588 -0.062 4,949 30,548 +381 Hover/Click
Mar24 230531 3.329 3.389 3.286 3.307 -0.055 6,428 51,877 -265 Hover/Click
Apr24 230531 3.044 3.105 3.002 3.019 -0.061 7,569 52,486 -271 Hover/Click
May24 230531 3.047 3.095 2.995 3.012 -0.065 3,453 21,826 -207 Hover/Click
Jun24 230531 3.176 3.221 3.116 3.133 -0.075 1,773 11,285 +41 Hover/Click
Jul24 230531 3.285 3.333 3.234 3.250 -0.079 1,166 9,872 +258 Hover/Click
Aug24 230531 3.339 3.374 3.275 3.293 -0.080 691 10,425 +159 Hover/Click
Sep24 230531 3.304 3.339 3.242 3.260 -0.079 883 9,714 -439 Hover/Click
Oct24 230531 3.387 3.426 3.327 3.344 -0.079 3,834 30,506 -50 Hover/Click
Total Volume and Open Interest 330,214 1,342,633 +6,355  
Brent Crude Oil(ICE) Weekly Monthly
Jul23 230531 73.60 73.81 71.39 72.66 -0.88 31,546 126,530 -4,617 Hover/Click
Aug23 230531 73.84 73.95 71.50 72.60 -1.11 97,648 514,486 +6,638 Hover/Click
Sep23 230531 73.64 73.77 71.43 72.49 -1.05 42,917 354,939 +4,233 Hover/Click
Oct23 230531 73.32 73.45 71.21 72.20 -1.03 15,640 165,372 +1,434 Hover/Click
Nov23 230531 73.00 73.13 70.99 71.92 -1.01 6,696 112,078 +39 Hover/Click
Dec23 230531 72.67 72.85 70.76 71.63 -1.01 28,048 274,624 +1,515 Hover/Click
Jan24 230531 72.38 72.51 70.55 71.35 -0.99 3,023 64,831 -231 Hover/Click
Feb24 230531 72.07 72.23 70.34 71.07 -0.98 1,784 66,391 +17 Hover/Click
Mar24 230531 71.85 72.02 70.13 70.82 -0.98 3,373 59,927 -426 Hover/Click
Apr24 230531 71.52 71.78 69.93 70.58 -0.98 390 20,928 -14 Hover/Click
May24 230531 71.09 71.57 69.75 70.37 -0.97 330 20,286 -45 Hover/Click
Jun24 230531 71.19 71.40 69.58 70.20 -0.96 10,935 85,391 -19 Hover/Click
Jul24 230531 70.00 70.00 69.73 70.00 -0.95 141 17,035 -1 Hover/Click
Aug24 230531 70.00 70.01 69.80 69.80 -0.94 17 12,270 +2 Hover/Click
Total Volume and Open Interest 251,330 2,228,336 +9,731  
Gas Oil(ICE) Weekly Monthly
Jun23 230531 666.75 669.75 651.75 662.75 -9.50 9,362 99,730 -2,609 Hover/Click
Jul23 230531 661.50 663.50 645.75 656.75 -10.50 17,916 125,778 +572 Hover/Click
Aug23 230531 660.75 662.50 645.25 656.25 -10.25 6,704 64,967 +361 Hover/Click
Sep23 230531 663.50 665.25 648.25 659.00 -10.50 5,108 57,344 -218 Hover/Click
Oct23 230531 667.25 668.00 651.50 661.75 -10.25 2,757 61,702 +631 Hover/Click
Nov23 230531 664.25 666.00 650.00 659.75 -10.25 1,096 35,369 -298 Hover/Click
Dec23 230531 660.75 662.00 645.75 655.75 -10.00 3,255 98,012 +263 Hover/Click
Jan24 230531 659.75 661.50 645.50 655.50 -9.75 206 20,312 -51 Hover/Click
Feb24 230531 656.75 661.00 646.25 655.50 -9.50 145 12,265 +46 Hover/Click
Mar24 230531 655.75 660.50 645.00 654.50 -9.25 394 24,235 +170 Hover/Click
Total Volume and Open Interest 47,514 682,649 -1,097  
WTI Crude Oil(ICE) Weekly Monthly
Jul23 230531 69.55 69.68 67.05 68.09 -1.37 5,175 94,790 -1,511 Hover/Click
Aug23 230531 69.72 69.79 67.24 68.24 -1.36 7,138 64,163 -332 Hover/Click
Sep23 230531 69.37 69.63 67.25 68.14 -1.34 5,553 64,334 +31 Hover/Click
Oct23 230531 69.10 69.20 67.01 67.92 -1.31 2,722 29,554 -18 Hover/Click
Nov23 230531 68.78 68.79 66.84 67.64 -1.30 1,103 11,700 -90 Hover/Click
Dec23 230531 68.58 68.58 66.61 67.34 -1.29 2,097 80,140 -126 Hover/Click
Jan24 230531 66.37 67.04 66.37 67.04 -1.27 194 9,889 -32 Hover/Click
Feb24 230531 66.11 66.75 66.11 66.75 -1.25 35 7,284 +12 Hover/Click
Mar24 230531 65.87 66.50 65.87 66.48 -1.23 266 9,940 +13 Hover/Click
Apr24 230531 66.97 67.10 66.23 66.23 -1.20 29 4,538 -6 Hover/Click
May24 230531 66.90 66.90 66.00 66.00 -1.18 15 2,414 +0 Hover/Click
Jun24 230531 65.80 66.75 65.24 65.76 -1.18 1,025 29,135 -209 Hover/Click
Jul24 230531 65.52 65.52 65.52 65.52 -1.16 0 2,634 +0 Hover/Click
Aug24 230531 65.28 65.28 65.28 65.28 -1.14 0 1,616 +0 Hover/Click
Sep24 230531 65.06 65.06 65.06 65.06 -1.13 14 5,891 +5 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 26,028 493,222 -2,542  
US Dollar Index(ICE) Weekly Monthly
Jun23 230531 103.990 104.615 103.935 104.245 +0.168 15,660 30,052 +0 Hover/Click
Sep23 230531 103.575 104.205 103.575 103.845 +0.177 396 1,781 +0 Hover/Click
Dec23 230531 103.700 103.740 103.345 103.485 +0.103 1 26 +0 Hover/Click
Total Volume and Open Interest 16,057 31,860 +0  
Australian Dollar(CME) Weekly Monthly
Jun23 230531 65.23 65.45 64.63 64.98 -0.18 84,398 200,771 +921 Hover/Click
Sep23 230531 65.45 65.67 64.85 65.19 -0.20 473 1,833 +12 Hover/Click
Dec23 230531 65.50 65.62 65.06 65.38 -0.22 1 104 +1 Hover/Click
Total Volume and Open Interest 84,975 203,252 +922  
British Pound(CME) Weekly Monthly
Jun23 230531 124.18 124.51 123.54 124.28 +0.30 88,491 221,513 -1,454 Hover/Click
Sep23 230531 124.38 124.67 123.73 124.45 +0.29 895 4,965 +669 Hover/Click
Dec23 230531 123.93 124.59 123.75 124.48 +0.31 13 8,820 +0 Hover/Click
Total Volume and Open Interest 89,425 236,015 -827  
Canadian Dollar(CME) Weekly Monthly
Jun23 230531 73.57 73.73 73.28 73.70 +0.14 71,832 168,075 +3,308 Hover/Click
Sep23 230531 73.68 73.88 73.45 73.85 +0.12 1,080 6,290 +122 Hover/Click
Dec23 230531 73.58 73.96 73.58 73.95 +0.11 9 1,435 +9 Hover/Click
Mar24 230531 74.01 74.03 73.66 74.01 +0.09 2 131 +1 Hover/Click
Total Volume and Open Interest 72,931 176,207 +3,442  
Japanese Yen(CME) Weekly Monthly
Jun23 230531 71.75 72.03 71.42 72.00 +0.29 191,912 233,056 +4,993 Hover/Click
Sep23 230531 72.80 73.07 72.47 73.04 +0.28 1,423 5,821 +682 Hover/Click
Dec23 230531 73.95 74.10 73.57 74.10 +0.28 22 183 +2 Hover/Click
Total Volume and Open Interest 193,412 241,603 +5,553  
Swiss Franc(CME) Weekly Monthly
Jun23 230531 110.64 110.66 109.55 109.98 -0.60 14,494 41,509 +164 Hover/Click
Sep23 230531 111.74 111.78 110.68 111.09 -0.63 123 683 +33 Hover/Click
Dec23 230531 112.50 112.50 111.78 112.19 -0.65 2 154 +0 Hover/Click
Total Volume and Open Interest 14,617 42,021 -150  
EuroFX(CME) Weekly Monthly
Jun23 230531 107.49 107.49 106.47 106.86 -0.46 219,134 750,298 -6,046 Hover/Click
Sep23 230531 108.02 108.03 107.03 107.40 -0.48 3,318 18,123 +511 Hover/Click
Dec23 230531 107.96 108.48 107.53 107.89 -0.49 33 3,744 -6 Hover/Click
Total Volume and Open Interest 223,138 775,500 -6,228  
Mexican Peso(CME) Weekly Monthly
Jun23 230531 564.00 564.88 560.38 563.38 -0.13 54,042 224,723 -2,095 Hover/Click
Sep23 230531 553.88 554.75 550.75 553.50 -0.25 531 1,514 +300 Hover/Click
Total Volume and Open Interest 54,573 226,262 -1,798  
Brazilian Real(CME) Weekly Monthly
Jun23 230531 198.00 198.25 196.25 196.25 -1.95 31,387 23,814 -17,660 Hover/Click
Jul23 230531 197.00 197.15 194.00 195.95 -1.20 24,771 40,299 +20,769  
Aug23 230531 195.70 195.70 193.05 195.00 -1.20        
Sep23 230531 194.20 194.20 192.25 193.95 -1.05 1,784 1,831 +1,784 Hover/Click
Total Volume and Open Interest 57,942 65,925 +4,874  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230531 127~040 128~130 127~040 128~020 +0~280 362,720 143,360 -106,644 Hover/Click
Sep23 230531 127~170 128~220 127~140 128~110 +0~260 268,952 1,139,976 +92,317 Hover/Click
Dec23 230531 128~180 128~180 128~180 128~180 +0~260 0 5 +0 Hover/Click
Total Volume and Open Interest 631,672 1,274,835 -22,833  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230531 113~065 113~250 113~045 113~200 +0~145 2,067,964 426,707 -482,258 Hover/Click
Sep23 230531 114~010 114~200 114~000 114~150 +0~140 1,808,254 4,402,427 +476,192 Hover/Click
Dec23 230531 114~285 114~285 114~285 114~285 +0~140 0 1 +0 Hover/Click
Total Volume and Open Interest 3,876,218 4,817,323 -17,878  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230531 108~040 108~184 108~026 108~146 +0~122 1,648,602 339,712 -550,616 Hover/Click
Sep23 230531 108~242 109~062 108~232 109~024 +0~110 1,598,644 4,554,345 +300,116 Hover/Click
Dec23 230531 109~184 109~184 109~184 109~184 +0~110       Hover/Click
Total Volume and Open Interest 3,247,246 4,913,892 -230,665  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230531 102~040 102~106 102~034 102~086 +0~054 878,869 220,003 -316,631 Hover/Click
Sep23 230531 102~252 102~311 102~244 102~292 +0~051 945,604 2,977,480 +263,273 Hover/Click
Dec23 230531 103~164 103~164 103~164 103~164 +0~051 8 6 +0 Hover/Click
Total Volume and Open Interest 1,824,473 3,165,761 -85,086  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230531 95.085 95.120 95.085 95.120 +0.045 44,478 230,527 +7,080  
Sep23 230531 94.635 94.710 94.610 94.700 +0.100 61,087 180,939 -3,611  
Dec23 230531 94.530 94.650 94.510 94.640 +0.150 71,993 151,319 +2,681  
Mar24 230531 94.625 94.780 94.625 94.765 +0.175 53,607 113,510 -2,928  
Jun24 230531 94.840 95.000 94.825 94.985 +0.195 39,280 108,918 +159  
Sep24 230531 95.065 95.240 95.065 95.220 +0.195 31,431 87,782 -1,541  
Dec24 230531 95.290 95.430 95.280 95.410 +0.170 44,306 132,604 +6,008  
Mar25 230531 95.435 95.550 95.430 95.525 +0.140 26,228 70,103 -95  
Jun25 230531 95.530 95.630 95.530 95.605 +0.125 14,244 47,706 +735  
Sep25 230531 95.610 95.710 95.610 95.680 +0.120 12,975 39,519 +687  
Dec25 230531 95.685 95.780 95.685 95.750 +0.115 13,599 46,141 -553  
Mar26 230531 95.755 95.850 95.755 95.815 +0.115 7,015 41,513 +275  
Jun26 230531 95.820 95.905 95.815 95.875 +0.115 3,243 15,659 -96  
Sep26 230531 95.880 95.960 95.880 95.930 +0.105 3,044 14,795 -150  
Dec26 230531 95.950 96.015 95.950 95.985 +0.100 3,792 17,745 +908  
Mar27 230531 96.010 96.075 96.010 96.040 +0.095 2,764 22,252 -121  
Jun27 230531 96.100 96.115 96.070 96.085 +0.090 1,382 8,205 +233  
Sep27 230531 96.100 96.145 96.095 96.115 +0.090 333 3,710 +27  
Total Volume and Open Interest 442,650 1,481,697 +6,957  
Ultra T-Bond(CBOT)
Jun23 230531 135~07 136~29 135~07 136~12 +1~05 265,438 58,483 -137,486  
Sep23 230531 135~28 137~14 135~23 136~28 +1~04 243,514 1,433,860 +72,602  
Dec23 230531 136~28 136~28 136~28 136~28 +1~04        
Total Volume and Open Interest 508,952 1,486,451 -70,776  
Ultra 10-Yr T-Note(CBOT)
Jun23 230531 118~260 119~190 118~250 119~125 +0~195 437,352 80,153 -141,357  
Sep23 230531 119~285 120~220 119~265 120~145 +0~195 342,027 1,610,057 +100,173  
Dec23 230531 120~075 120~075 120~075 120~075 +0~195        
Total Volume and Open Interest 779,379 1,678,099 -53,295  
30 Day Federal Funds(CBOT)
May23 230531 94.945 94.945 94.942 94.945 +0.003 4,553 459,566 -1,591  
Jun23 230531 94.835 94.880 94.827 94.875 +0.043 77,417 256,028 -5,082  
Jul23 230531 94.750 94.830 94.735 94.820 +0.080 129,767 334,940 +7,008  
Aug23 230531 94.665 94.740 94.660 94.710 +0.055 114,119 276,925 +2,542  
Sep23 230531 94.690 94.770 94.690 94.730 +0.050 17,422 55,568 -310  
Oct23 230531 94.735 94.825 94.735 94.775 +0.050 75,121 153,259 -32,948  
Total Volume and Open Interest 541,485 1,811,162 -28,691  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230531 148.56 148.76 148.52 148.61 +0.11 953 17,653 -3 Hover/Click
Sep23 230531 147.81 147.93 147.79 147.82 +0.08 78 95 +4 Hover/Click
Dec23 230531 147.72 147.72 147.72 147.72 +0.08       Hover/Click
Total Volume and Open Interest 1,031 17,748 +1  
Euro-Buxl(EUREX)
Jun23 230531 137.22 139.56 137.22 138.70 +3.18 80,319 212,540 -2,583  
Sep23 230531 137.00 139.08 136.94 138.30 +3.28 6,941 12,936 +5,855  
Dec23 230531 137.74 137.74 137.74 137.74 +3.18 0 2 +0  
Total Volume and Open Interest 87,260 225,478 +3,272  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230531 135.31 136.40 135.31 136.05 +1.83 711,021 1,240,526 -19,136 Hover/Click
Sep23 230531 134.63 135.66 134.61 135.32 +1.82 15,045 42,525 +7,664 Hover/Click
Dec23 230531 134.85 134.85 134.85 134.85 +1.83 0 10 +0 Hover/Click
Total Volume and Open Interest 726,066 1,283,061 -11,472  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230531 117.72 118.27 117.71 118.14 +1.04 567,124 1,354,199 -27,782 Hover/Click
Sep23 230531 117.05 117.58 117.05 117.46 +1.04 30,183 63,655 +27,323 Hover/Click
Dec23 230531 119.21 119.21 119.21 119.21 +1.04       Hover/Click
Total Volume and Open Interest 597,307 1,417,854 -459  
Euro-Schatz(EUREX)
Jun23 230531 105.49 105.67 105.49 105.62 +0.32 514,624 1,745,878 +135,961  
Sep23 230531 105.68 105.86 105.68 105.82 +0.36 38,548 90,207 +49,470  
Dec23 230531 105.62 105.62 105.62 105.62 +0.32        
Total Volume and Open Interest 553,172 1,836,085 +185,431  
3-Mth Euribor(EUREX)
Jun23 230531 96.435 96.435 96.435 96.435 +0.025 0 70 +0  
Sep23 230531 96.215 96.215 96.215 96.215 +0.070 0 69 +0  
Dec23 230531 96.295 96.295 96.295 96.295 +0.120 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 +0~28 203,797 41,897 -81,146 Hover/Click
Sep23 230531 96~21 97~00 96~12 96~25 +0~26 220,504 490,381 +34,807 Hover/Click
Total Volume and Open Interest 428,419 532,278 -46,339  
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 230531 96.425 96.445 96.425 96.430 +0.010 89,463 544,548 +0  
Sep23 230531 96.180 96.245 96.180 96.210 +0.030 139,555 603,358 +0  
Dec23 230531 96.240 96.330 96.240 96.295 +0.060 124,199 409,468 +0  
Total Volume and Open Interest 943,718 3,589,545 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230531 96.00 96.02 95.93 95.94 -0.06 23,633 171,976 -1,661  
Sep23 230531 95.90 95.93 95.83 95.86 -0.03 16,444 162,138 -680  
Dec23 230531 95.88 95.93 95.84 95.88 unch 9,076 161,310 +352  
Mar24 230531 95.97 96.04 95.95 96.00 +0.02 8,310 129,593 -1,758  
Jun24 230531 96.09 96.16 96.06 96.14 +0.06 7,822 110,134 -844  
Sep24 230531 96.21 96.27 96.18 96.26 +0.07 5,490 86,947 -644  
Dec24 230531 96.30 96.37 96.28 96.36 +0.08 3,279 53,461 -278  
Mar25 230531 96.38 96.46 96.38 96.44 +0.07 1,408 41,326 -337  
Jun25 230531 96.49 96.52 96.46 96.52 +0.08 37 1,991 -8  
Sep25 230531 96.52 96.56 96.52 96.56 +0.08 8 503 +0  
Total Volume and Open Interest 75,515 919,844 -5,856  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230531 96.32 96.41 96.32 96.39 +0.07 79,936 1,093,103 -9  
Sep23 230531 96.34 96.40 96.34 96.40 +0.08 2,954 4,868 +2,668  
Total Volume and Open Interest 82,890 1,097,971 +2,659  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230531 96.56 96.65 96.56 96.63 +0.06 99,197 796,109 +1,765  
Sep23 230531 96.65 96.69 96.65 96.69 +0.08 797 3,625 +251  
Total Volume and Open Interest 99,994 799,734 +2,016  
Gold(CMX) Weekly Monthly
Jun23 230531 1958.2 1973.0 1953.0 1963.9 +5.9 166,036 38,108 -31,504 Hover/Click
Aug23 230531 1977.5 1993.1 1971.8 1982.1 +5.0 130,067 355,749 +19,318 Hover/Click
Oct23 230531 1996.4 2011.9 1991.4 2001.7 +5.0 1,203 11,409 -241 Hover/Click
Dec23 230531 2015.5 2031.2 2010.6 2020.4 +4.9 2,108 35,621 -75 Hover/Click
Feb24 230531 2031.2 2049.3 2029.6 2038.9 +5.0 318 6,040 +67 Hover/Click
Apr24 230531 2053.4 2062.6 2053.4 2055.9 +4.8 84 1,635 -14 Hover/Click
Jun24 230531 2073.3 2073.3 2071.5 2072.6 +4.8 54 1,100 +26 Hover/Click
Aug24 230531 2088.0 2088.0 2088.0 2088.0 +4.7 31 110 -1 Hover/Click
Oct24 230531 2102.0 2102.0 2102.0 2102.0 +4.5 30 37 +0 Hover/Click
Dec24 230531 2113.2 2117.3 2113.1 2115.2 +4.0 48 684 +20 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 301,232 453,348    
Silver(CMX) Weekly Monthly
Jul23 230531 2331.0 2373.5 2316.0 2358.7 +34.8 59,821 104,925 -1,615 Hover/Click
Sep23 230531 2350.5 2395.5 2340.0 2380.6 +35.1 2,500 19,211 +659 Hover/Click
Dec23 230531 2380.5 2426.5 2373.5 2413.5 +36.4 715 7,863 +138 Hover/Click
Mar24 230531 2444.5 2452.0 2441.5 2444.2 +35.5 9 1,610 +1 Hover/Click
May24 230531 2463.8 2463.8 2463.8 2463.8 +35.5 3 315 +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 63,330 135,124 -1,053  
Platinum(NYMEX) Weekly Monthly
Jul23 230531 1025.3 1029.4 997.8 999.0 -22.9 14,534 60,927 -1,172 Hover/Click
Oct23 230531 1032.7 1034.8 1003.9 1004.8 -23.3 1,599 8,735 +895 Hover/Click
Jan24 230531 1039.0 1039.3 1009.0 1010.4 -22.6 73 557 +24 Hover/Click
Apr24 230531 1042.1 1044.8 1015.5 1015.5 -22.0 22 63 +3 Hover/Click
Total Volume and Open Interest 16,228 70,278 -262  
Palladium(NYMEX) Weekly Monthly
Jun23 230531 1394.00 1394.00 1340.00 1340.90 -37.70 3,330 617 -1,076 Hover/Click
Sep23 230531 1399.50 1423.00 1351.00 1359.00 -38.50 3,668 9,935 +940 Hover/Click
Dec23 230531 1404.50 1404.50 1371.50 1371.90 -38.90 2 85 +2 Hover/Click
Total Volume and Open Interest 7,000 10,644 -136  
Copper(CMX) Weekly Monthly
Jul23 230531 366.20 367.15 362.20 363.70 -2.60 70,143 125,381 -926 Hover/Click
Sep23 230531 367.35 368.65 363.80 365.35 -2.55 10,155 45,402 +1,856 Hover/Click
Dec23 230531 369.70 369.90 365.95 367.30 -2.50 3,438 30,209 +792 Hover/Click
Mar24 230531 369.70 371.10 367.65 368.75 -2.50 816 10,067 +106 Hover/Click
May24 230531 370.00 370.05 369.10 369.55 -2.40 211 1,682 +108 Hover/Click
Total Volume and Open Interest 85,628 220,057 +1,297  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230531 33064 33076 32793 32979 -110 168,329 90,221 -249 Hover/Click
Sep23 230531 33347 33347 33074 33258 -109 595 1,821 -76 Hover/Click
Dec23 230531 33538 33555 33391 33477 -98 5 31 +1 Hover/Click
Mar24 230531 33527 33527 33527 33527 -144 0 1 +0 Hover/Click
Total Volume and Open Interest 168,929 91,849 -549  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230531 4213.00 4217.75 4174.00 4190.50 -24.50 1,744,425 2,411,230 +41,155 Hover/Click
Sep23 230531 4255.50 4260.25 4216.00 4232.25 -25.25 9,370 44,088 +3,983 Hover/Click
Dec23 230531 4301.00 4301.00 4259.00 4273.75 -25.75 226 5,106 -215 Hover/Click
Mar24 230531 4330.25 4330.25 4304.75 4315.75 -25.25 8 587 +1 Hover/Click
Total Volume and Open Interest 1,754,037 2,462,164 +43,318  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230531 14397.25 14429.00 14251.25 14300.50 -96.25 729,047 284,829 +9,461 Hover/Click
Sep23 230531 14568.00 14603.00 14424.25 14470.25 -98.75 4,440 7,271 +1,516 Hover/Click
Dec23 230531 14728.00 14776.00 14600.75 14638.75 -102.50 73 240 +4 Hover/Click
Total Volume and Open Interest 733,560 291,553 +10,073  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230531 2444.50 2445.70 2394.90 2409.00 -35.10 9,985 38,046 -349 Hover/Click
Sep23 230531 2427.90 2427.90 2427.90 2427.90 -34.40 4 10 +0 Hover/Click
Dec23 230531 2445.90 2445.90 2445.90 2445.90 -34.60       Hover/Click
Total Volume and Open Interest 9,989 38,060 -345  
Volatility Index(CBOE)
May23 230517 18.15 18.31 17.12 17.12 -1.16 62,219 55,056 -11,072  
Jun23 230531 18.95 19.55 18.68 18.87 -0.10 3,454 183,560 -4,459  
Jul23 230531 20.65 21.00 20.25 20.45 -0.20 2,198 87,678 +4,499  
Aug23 230531 21.49 21.80 21.17 21.30 -0.20 1,012 41,228 +278  
Total Volume and Open Interest 8,137 379,186 +571  
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 -19.40 199,970 515,413 -745 Hover/Click
Sep23 230531 1786.00 1791.40 1755.00 1768.20 -19.50 522 3,991 +42 Hover/Click
Dec23 230531 1790.90 1804.20 1775.00 1783.80 -18.40 6 107 +5 Hover/Click
Total Volume and Open Interest 200,498 518,764 -1,445  
Nikkei 225(CME)
Jun23 230531 31150 31155 30650 30790 -365 5,789 15,148 -143  
Sep23 230531 31160 31170 30695 30830 -355 56 138 +18  
Total Volume and Open Interest 5,845 15,286 -125  
Nikkei 225(SGX) Weekly Monthly
Jun23 230531 31365 31445 30785 30860 -410 52,119 139,996 -1,344  
Sep23 230531 31190 31375 30740 30790 -420 16 2,636 +189  
Dec23 230531 30585 30585 30585 30585 -405 0 6,250 +0  
Total Volume and Open Interest 52,135 157,866 -955  
Nikkei 225 Mini(JPX)
Jun23 230531 31300 31445 30785 30850 -530 1,069,577 691,054 +108,446  
Sep23 230531 31245 31390 30725 30800 -440 88,462 43,338 +2,070  
Dec23 230531 31000 31160 30495 30560 -450 2,958 5,777 +77  
Total Volume and Open Interest 1,105,537 664,973 +19,680  
Nikkei 225(JPX)
Jun23 230531 31300 31450 30790 30850 -530 82,545 237,665 +5,187  
Sep23 230531 31240 31380 30720 30800 -520 5,300 27,834 +1,326  
Dec23 230531 31050 31060 30310 30560 -530 137 32,687 +1,198  
Total Volume and Open Interest 88,121 340,198 +7,741  
Nikkei 225(CME) Yen
Jun23 230531 31140 31145 30640 30780 -365 31,673 59,999 +361  
Sep23 230531 30910 31070 30590 30725 -365 26 1,121 +6  
Dec23 230531 30510 30510 30510 30510 -365        
Total Volume and Open Interest 31,699 61,120 +367  
Nikkei 225(CME) e-Mini Yen
Jun23 230531 30780 30780 30780 30780 -370        
Sep23 230531 30725 30725 30725 30725 -365        
Dec23 230531 30510 30510 30510 30510 -370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jun23 230531 7182.5 7187.0 7083.5 7099.5 -176.0 51,337 243,485 -7,997  
Jul23 230531 7167.0 7195.0 7107.5 7109.5 -177.5 7 36 +0  
Aug23 230531 7127.5 7127.5 7127.5 7127.5 -178.0        
Sep23 230531 7195.5 7195.5 7148.0 7148.0 -180.5 0 22 +2  
Dec23 230531 7192.0 7192.0 7192.0 7192.0 -182.0        
Mar24 230531 7247.5 7247.5 7247.5 7247.5 -185.5        
Total Volume and Open Interest 51,344 243,544 -7,995  
Hang Seng Index(HKFE) Weekly Monthly
May23 230530 18590 18646 18413 18486 -36 186,516 64,612 -28,929  
Jun23 230531 18511 18542 17966 18200 -298 110,934 122,777 +41,385  
Jul23 230531 18128 19000 17846 18099 -315 2,002 2,011 +1,846  
Total Volume and Open Interest 239,095 158,876 +676  
DAX(EUREX) Weekly Monthly
Jun23 230531 15944.0 15944.0 15649.0 15665.0 -315.0 63,335 78,994 -3,446  
Sep23 230531 15909.0 16013.0 15787.0 15798.0 -315.0 253 664 +97  
Dec23 230531 15937.0 15937.0 15937.0 15937.0 -322.0 0 23 +0  
Total Volume and Open Interest 63,588 79,681 -3,349  
Mini-DAX(EUREX)
Jun23 230531 15933.0 15943.0 15650.0 15665.0 -315.0 49,539 14,601 -492  
Sep23 230531 16016.0 16024.0 15779.0 15798.0 -315.0 105 176 +21  
Dec23 230531 15937.0 15937.0 15937.0 15937.0 -322.0 0 4 +0  
Total Volume and Open Interest 49,644 14,781 -471  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230531 4295 4298 4216 4217 -102 852,496 3,485,585 -54,276  
Sep23 230531 4301 4310 4241 4242 -103 4,579 79,959 -154  
Dec23 230531 4335 4335 4266 4266 -105 14 60,150 +6  
Total Volume and Open Interest 861,089 3,634,550 -50,424  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230531 11279 11355 11198 11219 -242 24,172 130,385 -2,029  
Sep23 230531 11365 11365 11246 11260 -243 48 1,372 +39  
Dec23 230531 11292 11292 11292 11292 -248 0 705 +0  
Total Volume and Open Interest 24,220 132,462 -1,990  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230531 7543.00 7545.00 7442.00 7452.00 -74.50 96,280 606,750 +2,764  
Sep23 230531 7521.00 7524.50 7455.00 7463.00 -74.50 59 3,146 +14  
Dec23 230531 7522.00 7522.00 7522.00 7522.00 -74.50 0 93 +0  
Total Volume and Open Interest 96,339 609,989 +2,778  
SPI 200(SFE) Weekly Monthly
Jun23 230531 7220.0 7229.0 7095.0 7100.0 -121.0 40,572 238,520 -608  
Sep23 230531 7115.0 7115.0 7058.0 7058.0 -120.0 11 21 +3  
Dec23 230531 7050.0 7050.0 7050.0 7050.0 -120.0 0 450 +0  
Total Volume and Open Interest 40,583 238,993 -605  
FTSE MIB(ISE)
Jun23 230531 26510.00 26585.00 26035.00 26093.00 -540.00 10,445 94,970 -3,948  
Sep23 230531 26510.00 26650.00 26120.00 26163.00 -545.00 21 845 -7  
Dec23 230531 26500.00 26500.00 26175.00 26175.00 -553.00 0 6 +0  
Total Volume and Open Interest 10,466 95,821 -3,955  
KOSPI 200(KFE)
Jun23 230531 341.30 342.65 338.95 339.00 +1.20 228,188 316,832 -9,095  
Sep23 230531 343.05 344.35 340.70 340.70 +1.50 1,689 34,522 +540  
Dec23 230531 344.45 344.90 342.20 342.20 +2.45 16 22,801 -502  
Total Volume and Open Interest 229,893 404,798 -8,295  
GSCI(CME) Weekly Monthly
Jun23 230531 529.90 531.95 522.20 528.95 -4.05 4 534 +0  
Jul23 230531 523.45 523.45 516.80 523.45 -4.05        
Aug23 230531 525.95 525.95 525.95 525.95 +0.95        
Total Volume and Open Interest 0 534 +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