Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 03, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230403 1510.00 1527.75 1509.75 1522.00 +16.50 110,079 271,238 -6,446 Hover/Click
Jul23 230403 1480.00 1500.50 1479.75 1495.00 +19.50 69,643 206,690 +4,233 Hover/Click
Aug23 230403 1425.25 1446.00 1425.25 1440.50 +18.75 7,305 22,445 +873 Hover/Click
Sep23 230403 1352.75 1368.50 1352.00 1363.00 +15.25 4,246 17,700 +295 Hover/Click
Nov23 230403 1324.25 1338.75 1322.50 1332.75 +13.00 26,125 158,895 +304 Hover/Click
Jan24 230403 1327.00 1343.75 1327.00 1338.25 +13.00 2,053 19,090 +221 Hover/Click
Mar24 230403 1319.00 1336.25 1319.00 1330.75 +13.25 1,465 17,305 +13 Hover/Click
May24 230403 1320.00 1336.75 1320.00 1331.50 +13.75 1,035 8,333 +116 Hover/Click
Jul24 230403 1327.00 1337.75 1326.50 1333.50 +13.75 211 2,962 -18 Hover/Click
Aug24 230403 1318.00 1318.00 1318.00 1318.00 +13.75 0 14 +0 Hover/Click
Sep24 230403 1280.50 1280.50 1280.50 1280.50 +8.50 10 173 +10 Hover/Click
Nov24 230403 1247.00 1261.25 1247.00 1254.75 +8.50 363 5,522 +8 Hover/Click
Jan25 230403 1254.50 1254.50 1254.50 1254.50 +8.50 0 52 +0 Hover/Click
Mar25 230403 1243.25 1243.25 1243.25 1243.25 +8.50 0 2 +0 Hover/Click
Total Volume and Open Interest 222,651 731,325 -281  
Soybean Meal(CBOT) Weekly Monthly
May23 230403 463.90 467.50 459.40 464.20 -1.80 45,860 143,867 -2,594 Hover/Click
Jul23 230403 459.50 463.20 456.10 460.00 -1.30 28,854 129,277 +2,481 Hover/Click
Aug23 230403 447.90 451.90 446.20 450.10 -0.10 5,017 19,484 +358 Hover/Click
Sep23 230403 434.80 437.20 432.50 436.70 +1.00 3,362 24,097 +503 Hover/Click
Oct23 230403 421.60 425.80 420.30 425.60 +2.40 2,215 15,982 -197 Hover/Click
Dec23 230403 417.40 422.80 416.80 422.60 +2.80 7,599 61,871 -138 Hover/Click
Jan24 230403 411.80 417.10 411.00 417.00 +3.20 825 10,797 -17 Hover/Click
Mar24 230403 400.60 405.20 400.00 405.20 +3.40 363 7,704 +34 Hover/Click
May24 230403 393.60 398.20 393.60 398.20 +3.20 312 2,853 +140 Hover/Click
Jul24 230403 393.10 396.20 391.70 395.70 +2.60 69 1,385 +23 Hover/Click
Total Volume and Open Interest 94,527 418,744 +623  
Soybean Oil(CBOT) Weekly Monthly
May23 230403 56.66 57.40 56.05 56.68 +1.19 59,025 144,356 -2,451 Hover/Click
Jul23 230403 56.75 57.51 56.25 56.78 +1.16 33,892 128,870 +4,758 Hover/Click
Aug23 230403 56.38 57.02 55.89 56.34 +1.10 8,740 38,959 +1,167 Hover/Click
Sep23 230403 55.87 56.47 55.48 55.82 +1.04 4,319 30,838 +402 Hover/Click
Oct23 230403 55.37 55.89 54.95 55.25 +0.99 3,766 22,406 -270 Hover/Click
Dec23 230403 55.00 55.59 54.68 54.95 +0.95 12,506 75,853 +1,573 Hover/Click
Jan24 230403 54.83 55.45 54.61 54.80 +0.86 1,938 12,504 +29 Hover/Click
Mar24 230403 54.86 55.35 54.56 54.66 +0.77 1,453 10,263 +304 Hover/Click
May24 230403 54.87 55.28 54.48 54.58 +0.71 978 4,448 +191 Hover/Click
Jul24 230403 54.85 55.32 54.50 54.59 +0.68 546 3,023 +214 Hover/Click
Total Volume and Open Interest 127,667 476,642 +6,049  
Canola(WCE) Weekly Monthly
May23 230403 771.0 789.0 769.0 776.4 +8.5 17,484 96,698 -5,884 Hover/Click
Jul23 230403 751.2 770.4 751.2 759.8 +10.3 13,652 108,345 +683 Hover/Click
Nov23 230403 724.0 740.8 724.0 729.9 +8.8 5,487 80,268 +796 Hover/Click
Jan24 230403 728.2 743.2 728.2 733.0 +9.0 308 5,005 -37 Hover/Click
Mar24 230403 744.7 746.3 736.6 736.6 +9.1 89 1,714 +87 Hover/Click
Total Volume and Open Interest 37,026 292,197 -4,351  
Corn(CBOT) Weekly Monthly
May23 230403 659.50 668.50 656.00 657.75 -2.75 119,486 440,957 -8,593 Hover/Click
Jul23 230403 635.00 645.75 635.00 637.00 +1.00 77,526 379,360 +5,812 Hover/Click
Sep23 230403 577.50 586.25 576.25 578.25 +1.00 27,520 176,557 -859 Hover/Click
Dec23 230403 567.00 575.00 566.00 567.50 +1.00 32,182 272,955 -471 Hover/Click
Mar24 230403 573.50 582.00 573.50 575.00 +1.00 5,036 33,503 +1,567 Hover/Click
May24 230403 578.00 586.00 577.75 579.25 +0.75 1,161 8,945 +135 Hover/Click
Jul24 230403 580.50 586.75 578.50 580.25 +1.00 552 6,070 +194 Hover/Click
Sep24 230403 554.25 554.50 548.25 549.00 -0.25 138 1,976 +62 Hover/Click
Dec24 230403 538.00 542.75 536.00 537.50 -0.75 335 13,555 +134 Hover/Click
Mar25 230403 544.50 549.00 543.75 544.50 -0.75 18 243 +13 Hover/Click
Total Volume and Open Interest 263,975 1,335,569 -1,991  
Wheat(CBOT) Weekly Monthly
May23 230403 697.00 710.00 691.50 693.50 +1.25 45,510 179,012 -877 Hover/Click
Jul23 230403 709.00 722.25 704.00 706.75 +2.25 26,666 110,451 +2,750 Hover/Click
Sep23 230403 722.25 733.75 716.50 719.75 +3.00 8,898 35,859 +55 Hover/Click
Dec23 230403 739.50 751.00 734.00 738.25 +3.75 5,088 40,480 -42 Hover/Click
Mar24 230403 752.50 762.25 746.00 750.00 +3.75 909 6,830 -137 Hover/Click
May24 230403 761.25 764.25 748.75 752.75 +3.50 248 1,649 -25 Hover/Click
Total Volume and Open Interest 87,556 377,093 +1,770  
Wheat(KCBT) Weekly Monthly
May23 230403 887.00 902.00 874.50 875.25 -2.50 16,402 71,987 -666 Hover/Click
Jul23 230403 871.25 884.00 860.25 861.25 -0.50 10,674 54,665 +1,243 Hover/Click
Sep23 230403 870.00 877.25 854.75 857.00 -1.00 3,077 20,075 +32 Hover/Click
Dec23 230403 867.75 875.50 854.00 857.50 -1.25 1,857 21,412 +359 Hover/Click
Mar24 230403 868.00 871.50 852.00 854.75 -0.75 113 1,906 +13 Hover/Click
May24 230403 854.75 860.25 842.50 845.25 +0.50 20 266 +3 Hover/Click
Jul24 230403 816.00 816.25 800.00 802.00 +1.25 48 535 +12 Hover/Click
Total Volume and Open Interest 32,193 170,991 +998  
Wheat(MGE) Weekly Monthly
May23 230403 895.50 913.00 886.75 891.75 -4.00 3,041 26,769 -692 Hover/Click
Jul23 230403 897.50 913.50 888.25 893.00 -4.25 2,028 16,687 +493 Hover/Click
Sep23 230403 896.75 910.50 888.00 893.25 -3.50 991 14,800 +157 Hover/Click
Dec23 230403 899.00 910.00 890.25 893.00 -4.75 430 5,360 +194 Hover/Click
Mar24 230403 899.00 900.00 891.75 891.75 -1.75 7 205 +4 Hover/Click
May24 230403 880.00 880.00 880.00 880.00 -0.75 0 29 +0 Hover/Click
Total Volume and Open Interest 6,497 63,880 +156  
Oats(CBOT) Weekly Monthly
May23 230403 364.50 368.75 348.25 348.25 -16.00 411 2,619 -43 Hover/Click
Jul23 230403 363.25 365.00 345.00 345.50 -15.75 199 788 +17 Hover/Click
Sep23 230403 363.75 365.00 347.75 347.75 -10.75 7 258 +0 Hover/Click
Dec23 230403 373.75 374.50 357.25 357.25 -9.25 4 466 +2 Hover/Click
Total Volume and Open Interest 621 4,155 -24  
Rough Rice(CBOT) Weekly Monthly
May23 230403 17.42 17.60 17.01 17.08 -0.34 250 3,975 -61 Hover/Click
Jul23 230403 17.69 17.82 17.33 17.34 -0.32 119 999 +91 Hover/Click
Sep23 230403 15.62 15.65 15.51 15.53 -0.10 58 2,709 +25 Hover/Click
Nov23 230403 15.86 15.89 15.76 15.76 -0.09 38 322 +38 Hover/Click
Total Volume and Open Interest 465 8,016 +93  
Live Cattle(CME) Weekly Monthly
Apr23 230403 168.400 169.435 167.735 168.130 -0.220 11,939 32,497 -2,137 Hover/Click
Jun23 230403 161.900 162.535 160.600 161.235 -0.895 31,301 131,493 +2,765 Hover/Click
Aug23 230403 161.235 161.800 160.100 160.750 -0.685 16,210 75,731 +3,436 Hover/Click
Oct23 230403 165.100 165.750 164.485 165.130 -0.270 8,022 33,829 +1,002 Hover/Click
Dec23 230403 170.100 170.650 169.400 170.130 -0.155 4,901 26,190 +48 Hover/Click
Feb24 230403 173.450 174.080 172.950 173.630 -0.020 3,395 8,674 -253 Hover/Click
Total Volume and Open Interest 76,657 314,543 +5,144  
Feeder Cattle(CME) Weekly Monthly
Apr23 230403 200.250 200.685 197.935 198.950 -1.880 2,506 8,461 -192 Hover/Click
May23 230403 204.600 205.235 202.285 203.150 -2.100 6,273 23,610 -152 Hover/Click
Aug23 230403 221.130 222.000 219.735 220.700 -1.285 4,045 16,561 +614 Hover/Click
Sep23 230403 223.950 224.235 222.435 223.435 -0.800 918 4,850 +120 Hover/Click
Oct23 230403 225.380 225.650 224.285 225.100 -0.600 365 2,116 +36 Hover/Click
Nov23 230403 225.900 226.300 225.050 226.000 -0.200 256 1,358 +81 Hover/Click
Jan24 230403 224.200 224.350 223.485 224.000 -0.350 65 835 +39 Hover/Click
Total Volume and Open Interest 14,428 57,791 -2,274  
Lean Hogs(CME) Weekly Monthly
Apr23 230403 74.700 75.250 74.130 74.530 -0.720 4,846 28,318 -708 Hover/Click
May23 230403 84.030 85.350 83.500 84.380 -0.250 298 2,029 +169  
Jun23 230403 91.200 92.250 90.100 91.430 -0.200 11,963 93,170 -172 Hover/Click
Jul23 230403 92.680 94.880 92.500 94.330 +0.300 4,811 22,884 +544 Hover/Click
Aug23 230403 93.180 95.430 93.180 95.030 +0.600 3,577 25,594 -108 Hover/Click
Oct23 230403 84.400 86.100 83.650 85.750 +0.850 2,271 26,834 +736 Hover/Click
Dec23 230403 79.530 81.080 79.250 80.900 +0.800 986 15,400 +30 Hover/Click
Feb24 230403 83.100 84.230 82.780 84.100 +0.820 454 6,585 +142 Hover/Click
Total Volume and Open Interest 29,341 222,753 +689  
Class III Milk(CME) Weekly Monthly
Mar23 230403 18.05 18.07 18.05 18.06 unch 40 4,979 -14 Hover/Click
Apr23 230403 19.05 19.06 18.71 18.79 -0.31 740 4,682 -315 Hover/Click
May23 230403 18.47 18.51 18.33 18.36 -0.11 815 4,432 +480 Hover/Click
Jun23 230403 18.55 18.55 18.41 18.41 -0.06 168 3,187 +96 Hover/Click
Jul23 230403 18.92 18.93 18.81 18.81 -0.19 61 1,724 +24 Hover/Click
Aug23 230403 19.36 19.36 19.26 19.28 -0.12 20 1,240 +11 Hover/Click
Sep23 230403 19.65 19.65 19.58 19.60 -0.03 3 1,330 +1 Hover/Click
Oct23 230403 19.66 19.66 19.60 19.61 -0.10 2 995 +0 Hover/Click
Nov23 230403 19.54 19.63 19.54 19.63 +0.01 3 891 +0 Hover/Click
Dec23 230403 19.27 19.34 19.26 19.26 unch 0 746 +0 Hover/Click
Jan24 230403 19.01 19.01 18.97 18.97 +0.01 0 126 +0 Hover/Click
Feb24 230403 18.92 18.92 18.90 18.90 unch 0 139 +0 Hover/Click
Mar24 230403 18.85 18.85 18.85 18.85 unch 0 186 +0 Hover/Click
Total Volume and Open Interest 1,852 24,781 +283  
Cocoa(ICE) Weekly Monthly
May23 230403 2927 2929 2851 2868 -65 36,611 127,537 -813 Hover/Click
Jul23 230403 2891 2892 2823 2835 -59 26,432 117,445 +3,054 Hover/Click
Sep23 230403 2872 2876 2815 2826 -50 7,168 51,936 +1,249 Hover/Click
Dec23 230403 2837 2839 2795 2805 -36 5,113 55,568 +1,435 Hover/Click
Mar24 230403 2783 2783 2744 2755 -32 3,489 26,194 +717 Hover/Click
May24 230403 2755 2757 2724 2731 -32 481 5,527 -95 Hover/Click
Jul24 230403 2736 2738 2704 2711 -32 158 5,290 +12 Hover/Click
Total Volume and Open Interest 79,624 392,907 +5,627  
Coffee "C"(ICE) Weekly Monthly
May23 230403 171.30 178.35 171.25 176.25 +5.75 27,283 66,835 -2,222 Hover/Click
Jul23 230403 170.25 177.15 170.25 175.25 +5.55 20,850 52,587 +1,898 Hover/Click
Sep23 230403 169.45 175.70 169.45 174.05 +5.60 5,053 34,812 +393 Hover/Click
Dec23 230403 168.45 174.30 168.25 172.80 +5.55 3,087 27,493 -37 Hover/Click
Mar24 230403 167.65 174.10 167.65 172.80 +5.50 1,353 9,606 +295 Hover/Click
May24 230403 169.45 174.80 169.45 173.65 +5.45 761 6,803 +66 Hover/Click
Total Volume and Open Interest 58,838 203,020 +591  
Orange Juice(ICE) Weekly Monthly
May23 230403 267.50 274.35 263.65 272.55 +3.05 735 7,620 -152 Hover/Click
Jul23 230403 255.50 261.30 254.00 260.05 +2.25 217 1,352 +161 Hover/Click
Sep23 230403 248.95 248.95 248.00 248.05 -0.10 13 459 -4 Hover/Click
Nov23 230403 238.05 238.05 238.05 238.05 -0.10 11 127 +5 Hover/Click
Jan24 230403 228.80 228.80 228.80 228.80 -0.10 1 11 +1 Hover/Click
Mar24 230403 217.85 217.85 217.85 217.85 -0.10 1 1 +0 Hover/Click
Total Volume and Open Interest 979 9,571 +12  
Sugar #11(ICE) Weekly Monthly
May23 230403 22.35 22.63 22.19 22.40 +0.15 116,898 324,852 -6,493 Hover/Click
Jul23 230403 21.90 22.21 21.80 21.97 +0.14 79,268 280,450 +10,448 Hover/Click
Oct23 230403 21.50 21.84 21.49 21.66 +0.19 25,667 138,420 +3,013 Hover/Click
Mar24 230403 21.32 21.63 21.31 21.51 +0.20 13,463 107,081 -223 Hover/Click
May24 230403 20.10 20.34 20.05 20.23 +0.16 11,981 32,674 +1,965 Hover/Click
Jul24 230403 19.20 19.40 19.15 19.33 +0.13 2,895 27,783 +255 Hover/Click
Oct24 230403 18.66 18.81 18.58 18.78 +0.09 2,241 20,398 +107 Hover/Click
Mar25 230403 18.56 18.65 18.44 18.64 +0.06 875 15,028 +211 Hover/Click
Total Volume and Open Interest 254,317 958,408 +9,560  
London Cocoa(LCE) Weekly Monthly
May23 230403 2162 2162 2108 2121 -38 8,987 76,933 -715 Hover/Click
Jul23 230403 2163 2166 2116 2130 -33 7,519 59,311 +1,543 Hover/Click
Sep23 230403 2144 2147 2102 2113 -32 4,616 47,582 +642 Hover/Click
Dec23 230403 2083 2087 2053 2061 -26 2,428 50,723 +251 Hover/Click
Mar24 230403 2020 2020 1995 2003 -22 2,601 39,909 +295 Hover/Click
May24 230403 1995 1996 1970 1978 -23 692 11,283 +183 Hover/Click
Jul24 230403 1981 1982 1964 1964 -22 548 5,234 +30 Hover/Click
Total Volume and Open Interest 27,543 295,736 +2,157  
London Sugar(LCE) Weekly Monthly
May23 230403 635.00 643.00 632.00 633.40 +3.10 8,803 33,913 -2,946 Hover/Click
Aug23 230403 623.00 630.70 620.80 622.80 +3.60 8,450 28,593 +1,595 Hover/Click
Oct23 230403 608.60 616.20 607.40 609.80 +4.50 3,744 14,731 +860 Hover/Click
Dec23 230403 596.10 602.90 595.10 597.80 +4.60 1,670 7,690 +21 Hover/Click
Mar24 230403 583.40 588.90 583.40 586.60 +5.30 934 5,610 +227 Hover/Click
Total Volume and Open Interest 23,750 92,454 -209  
Cotton(ICE) Weekly Monthly
May23 230403 83.38 83.64 81.88 82.38 -0.40 16,772 83,934 -1,531 Hover/Click
Jul23 230403 83.73 83.95 82.19 82.64 -0.46 8,974 52,016 +1,007 Hover/Click
Oct23 230403 82.98 82.98 82.98 82.98 -0.38 0 16 +0 Hover/Click
Dec23 230403 83.85 84.15 82.45 82.92 -0.50 5,062 51,394 +633 Hover/Click
Mar24 230403 83.64 83.73 82.26 82.77 -0.43 655 5,258 -128 Hover/Click
May24 230403 82.87 82.97 82.09 82.62 -0.19 374 1,852 +109 Hover/Click
Total Volume and Open Interest 32,149 199,005 +213  
Lumber(CME) Weekly Monthly
May23 230403 374.3 379.4 370.2 370.7 -0.7 259 1,840 +88  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230403 80.10 81.69 79.00 80.42 +4.75 269,743 299,334 +571 Hover/Click
Jun23 230403 80.60 81.77 79.04 80.44 +4.64 99,829 267,022 +7,056 Hover/Click
Jul23 230403 79.32 81.52 78.79 80.16 +4.43 60,586 227,858 +954 Hover/Click
Aug23 230403 78.12 81.00 78.12 79.64 +4.20 29,655 78,557 +583 Hover/Click
Sep23 230403 76.42 80.39 76.42 78.98 +3.98 30,044 142,121 -166 Hover/Click
Oct23 230403 75.80 79.69 75.80 78.27 +3.76 8,438 70,896 -309 Hover/Click
Nov23 230403 75.00 79.06 75.00 77.57 +3.55 3,411 35,421 +344 Hover/Click
Dec23 230403 76.09 78.55 75.61 76.91 +3.36 51,529 216,333 -186 Hover/Click
Jan24 230403 77.30 77.58 75.03 76.27 +3.17 3,055 39,228 -577 Hover/Click
Feb24 230403 75.50 76.89 74.80 75.66 +3.00 974 22,673 +63 Hover/Click
Mar24 230403 73.25 76.31 73.25 75.10 +2.84 6,334 30,253 +720 Hover/Click
Apr24 230403 75.86 75.86 74.16 74.59 +2.70 302 17,430 +132 Hover/Click
May24 230403 74.12 74.12 74.12 74.12 +2.56 336 15,650 +178 Hover/Click
Jun24 230403 72.06 75.57 72.06 73.67 +2.44 14,487 77,147 +1,099 Hover/Click
Jul24 230403 73.28 73.40 72.98 73.19 +2.32 335 10,178 -16 Hover/Click
Aug24 230403 72.71 72.72 72.71 72.71 +2.18 262 9,142 -92 Hover/Click
Total Volume and Open Interest 603,589 1,818,389 +12,445  
e-miNY Crude Oil(NYM)
May23 230403 79.025 81.725 79.000 80.425 +4.750 12,032 4,427 +418  
Jun23 230403 78.025 81.925 78.025 80.450 +4.650 527 866 -26  
Jul23 230403 79.875 81.250 78.825 80.150 +4.425 100 150 +1  
Aug23 230403 79.900 80.125 78.825 79.650 +4.200 14 48 -1  
Sep23 230403 75.550 79.900 75.550 78.975 +3.975 6 54 -3  
Oct23 230403 78.275 78.300 78.275 78.275 +3.775 0 6 +0  
Nov23 230403 78.250 78.250 77.000 77.575 +3.550 4 19 +3  
Dec23 230403 76.000 78.400 75.650 76.900 +3.350 41 308 -8  
Jan24 230403 76.500 76.500 76.100 76.275 +3.175 0 9 +0  
Feb24 230403 75.650 75.800 75.650 75.650 +3.000 0 14 +0  
Total Volume and Open Interest 12,727 5,988 +383  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230403 272.35 276.42 265.09 266.26 +4.20 56,437 94,984 +4,642 Hover/Click
Jun23 230403 268.93 270.99 260.64 261.83 +5.13 34,669 46,991 +1,023 Hover/Click
Jul23 230403 259.39 268.00 259.39 261.06 +5.66 13,639 24,796 -602 Hover/Click
Aug23 230403 260.21 266.16 259.46 260.84 +5.96 5,887 13,183 -242 Hover/Click
Sep23 230403 264.47 266.18 259.54 260.87 +6.13 4,356 15,589 -44 Hover/Click
Oct23 230403 264.45 264.62 259.45 260.69 +6.12 4,384 12,126 -250 Hover/Click
Nov23 230403 263.44 263.95 258.79 259.96 +6.01 3,414 11,833 +653 Hover/Click
Dec23 230403 262.81 263.91 257.93 258.88 +5.83 5,774 20,885 +4 Hover/Click
Jan24 230403 261.30 262.97 257.17 258.02 +5.67 826 3,953 -69 Hover/Click
Feb24 230403 260.00 261.72 256.10 256.93 +5.53 532 2,674 +35 Hover/Click
Mar24 230403 258.00 259.29 254.46 255.25 +5.33 632 3,221 +101 Hover/Click
Apr24 230403 256.60 256.73 252.50 252.83 +5.01 177 2,768 +26 Hover/Click
May24 230403 254.01 255.60 251.15 251.37 +4.58 72 1,345 +8 Hover/Click
Jun24 230403 253.31 254.32 249.43 250.13 +4.16 202 3,497 +19 Hover/Click
Total Volume and Open Interest 145,659 268,714 -1,198  
RBOB Gasoline(NYM) Weekly Monthly
May23 230403 279.20 282.32 274.32 275.75 +7.65 67,956 105,201 -108 Hover/Click
Jun23 230403 269.12 276.60 268.98 270.87 +8.07 39,811 64,112 -409 Hover/Click
Jul23 230403 263.76 270.75 263.40 265.61 +8.26 21,061 34,469 -247 Hover/Click
Aug23 230403 264.00 264.00 258.50 260.19 +8.32 11,541 13,834 +557 Hover/Click
Sep23 230403 248.50 258.00 248.50 254.49 +8.33 11,061 24,321 -432 Hover/Click
Oct23 230403 235.65 238.25 234.96 236.23 +8.11 4,570 16,494 +930 Hover/Click
Nov23 230403 232.16 232.47 229.69 230.77 +8.02 1,350 11,497 -193 Hover/Click
Dec23 230403 219.00 229.81 219.00 226.79 +7.86 1,919 13,504 -93 Hover/Click
Jan24 230403 224.50 225.90 224.06 224.71 +7.51 82 9,724 -2 Hover/Click
Feb24 230403 224.07 225.30 223.70 224.12 +7.27 16 1,032 +5 Hover/Click
Total Volume and Open Interest 177,366 302,580 -8,925  
e-miNY RBOB Gasoline(NYM)
May23 230403 275.75 275.80 275.75 275.75 +7.65        
Jun23 230403 270.87 270.87 270.87 270.87 +8.07 0 2 +0  
Jul23 230403 265.61 265.61 265.61 265.61 +8.26 0 2 +0  
Aug23 230403 260.19 260.19 260.19 260.19 +8.32        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May23 230403 2.085 2.160 2.015 2.097 -0.119 153,725 380,275 +4,860 Hover/Click
Jun23 230403 2.345 2.398 2.280 2.333 -0.132 37,264 80,683 +2,554 Hover/Click
Jul23 230403 2.660 2.660 2.560 2.586 -0.146 41,082 137,813 +5,661 Hover/Click
Aug23 230403 2.658 2.694 2.613 2.643 -0.140 13,762 45,349 +103 Hover/Click
Sep23 230403 2.655 2.658 2.580 2.616 -0.134 14,637 103,868 +1,643 Hover/Click
Oct23 230403 2.750 2.756 2.676 2.709 -0.138 21,396 102,649 +108 Hover/Click
Nov23 230403 3.123 3.145 3.069 3.111 -0.127 6,118 45,039 +834 Hover/Click
Dec23 230403 3.599 3.634 3.560 3.596 -0.124 5,420 39,833 -68 Hover/Click
Jan24 230403 3.784 3.836 3.769 3.809 -0.113 8,848 77,463 +683 Hover/Click
Feb24 230403 3.692 3.728 3.669 3.706 -0.109 2,903 23,122 +212 Hover/Click
Mar24 230403 3.386 3.424 3.357 3.403 -0.101 7,666 42,110 +2,219 Hover/Click
Apr24 230403 3.102 3.163 3.086 3.126 -0.098 8,642 47,837 +425 Hover/Click
May24 230403 3.106 3.154 3.103 3.127 -0.095 2,665 17,992 +116 Hover/Click
Jun24 230403 3.294 3.304 3.260 3.282 -0.090 434 6,786 +69 Hover/Click
Jul24 230403 3.446 3.448 3.401 3.428 -0.087 529 6,472 -113 Hover/Click
Aug24 230403 3.464 3.484 3.440 3.469 -0.081 398 7,725 +94 Hover/Click
Total Volume and Open Interest 333,868 1,318,310 +20,393  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230403 86.00 86.44 83.50 84.93 +5.04 306,983 543,782 -3,071 Hover/Click
Jul23 230403 85.00 86.04 83.15 84.55 +4.82 135,053 326,384 +3,713 Hover/Click
Aug23 230403 82.10 85.47 82.10 83.97 +4.52 57,257 166,999 +1,443 Hover/Click
Sep23 230403 81.26 85.00 81.26 83.34 +4.23 55,855 163,656 +2,852 Hover/Click
Oct23 230403 79.85 84.21 79.85 82.69 +3.98 19,629 91,418 +847 Hover/Click
Nov23 230403 80.00 83.67 80.00 82.08 +3.77 17,595 82,347 +1,515 Hover/Click
Dec23 230403 80.58 83.30 80.45 81.50 +3.59 77,560 229,224 +4,469 Hover/Click
Jan24 230403 81.91 82.60 79.95 80.93 +3.40 5,492 44,940 +1,249 Hover/Click
Feb24 230403 81.53 82.11 79.47 80.38 +3.23 2,242 52,782 -370 Hover/Click
Mar24 230403 80.30 80.30 79.07 79.88 +3.07 5,920 41,614 -120 Hover/Click
Apr24 230403 79.39 79.39 79.39 79.39 +2.91 596 12,520 -240 Hover/Click
May24 230403 78.92 78.92 78.92 78.92 +2.76 298 12,842 -115 Hover/Click
Jun24 230403 78.00 80.67 77.69 78.45 +2.62 10,033 80,050 -263 Hover/Click
Jul24 230403 77.99 77.99 77.99 77.99 +2.49 176 12,139 -81 Hover/Click
Total Volume and Open Interest 790,592 2,204,568 -31,188  
Gas Oil(ICE) Weekly Monthly
Apr23 230403 790.50 817.75 780.25 789.50 +26.75 33,296 72,037 -2,736 Hover/Click
May23 230403 795.00 808.25 771.75 779.75 +28.00 73,061 109,472 -1,913 Hover/Click
Jun23 230403 765.00 793.25 763.00 770.25 +30.50 52,271 86,459 +3,356 Hover/Click
Jul23 230403 745.00 786.50 745.00 765.50 +31.00 24,890 47,682 +1,114 Hover/Click
Aug23 230403 771.00 779.50 756.00 762.75 +31.00 10,554 29,854 -14 Hover/Click
Sep23 230403 768.25 776.25 754.25 760.50 +30.75 11,570 35,467 +858 Hover/Click
Oct23 230403 740.00 774.25 740.00 759.25 +30.75 3,088 22,727 -359 Hover/Click
Nov23 230403 766.50 769.25 747.75 754.00 +30.25 1,551 18,923 +63 Hover/Click
Dec23 230403 744.75 765.75 741.00 747.00 +29.50 14,391 59,555 -209 Hover/Click
Jan24 230403 750.75 750.75 738.50 743.00 +29.00 524 14,576 +6 Hover/Click
Total Volume and Open Interest 229,308 567,980 +584  
WTI Crude Oil(ICE) Weekly Monthly
May23 230403 79.79 81.67 79.00 80.42 +4.75 25,456 70,370 -2,211 Hover/Click
Jun23 230403 79.90 81.41 79.06 80.44 +4.64 55,546 80,372 -1,276 Hover/Click
Jul23 230403 78.00 81.10 78.00 80.16 +4.43 39,027 38,364 -333 Hover/Click
Aug23 230403 80.25 80.25 78.88 79.64 +4.20 20,458 22,720 +1,165 Hover/Click
Sep23 230403 79.50 79.50 78.05 78.98 +3.98 9,816 38,152 +909 Hover/Click
Oct23 230403 77.60 78.54 77.60 78.27 +3.76 2,448 12,977 +374 Hover/Click
Nov23 230403 77.58 77.58 77.44 77.57 +3.55 2,068 8,620 -993 Hover/Click
Dec23 230403 77.20 77.80 75.68 76.91 +3.36 10,329 76,583 -708 Hover/Click
Jan24 230403 76.50 76.50 76.12 76.27 +3.17 1,963 7,568 +1,223 Hover/Click
Feb24 230403 75.60 75.66 75.60 75.66 +3.00 440 3,324 +241 Hover/Click
Mar24 230403 75.00 75.10 75.00 75.10 +2.84 1,441 4,682 +251 Hover/Click
Apr24 230403 74.59 74.59 74.59 74.59 +2.70 135 1,203 -54 Hover/Click
May24 230403 74.12 74.12 74.12 74.12 +2.56 7 1,070 +1 Hover/Click
Jun24 230403 74.50 74.50 73.51 73.67 +2.44 2,003 16,008 +731 Hover/Click
Jul24 230403 73.19 73.19 73.19 73.19 +2.32 11 1,632 +0 Hover/Click
Aug24 230403 72.71 72.71 72.71 72.71 +2.18 0 1,006 +0 Hover/Click
Total Volume and Open Interest 173,211 450,171 -692  
US Dollar Index(ICE) Weekly Monthly
Jun23 230403 102.270 102.745 101.560 101.787 -0.397 8,866 30,629 -64 Hover/Click
Sep23 230403 102.330 102.460 101.440 101.537 -0.408 13 526 +6 Hover/Click
Dec23 230403 101.368 101.368 101.368 101.368 -0.408 0 5 +0 Hover/Click
Total Volume and Open Interest 8,879 31,160 -58  
Australian Dollar(CME) Weekly Monthly
Jun23 230403 67.01 68.10 66.70 68.04 +1.03 62,269 152,641 +126 Hover/Click
Sep23 230403 67.09 68.31 66.97 68.27 +1.03 11 437 +2 Hover/Click
Dec23 230403 68.30 68.47 67.15 68.47 +1.03 0 82 +0 Hover/Click
Total Volume and Open Interest 62,448 153,921 +132  
British Pound(CME) Weekly Monthly
Jun23 230403 123.51 124.44 122.93 124.30 +0.75 76,958 200,130 +5,955 Hover/Click
Sep23 230403 123.53 124.57 123.10 124.44 +0.76 63 778 +13 Hover/Click
Dec23 230403 123.57 124.62 123.17 124.51 +0.76 0 8,365 +0 Hover/Click
Total Volume and Open Interest 77,981 211,868 +6,124  
Canadian Dollar(CME) Weekly Monthly
Jun23 230403 74.21 74.66 73.97 74.62 +0.63 62,607 170,953 +194 Hover/Click
Sep23 230403 74.20 74.76 74.09 74.74 +0.64 109 2,340 +48 Hover/Click
Dec23 230403 74.71 74.84 74.56 74.84 +0.64 6 1,076 +1 Hover/Click
Mar24 230403 74.51 74.92 74.51 74.92 +0.65 1 129 -1 Hover/Click
Total Volume and Open Interest 62,754 175,266 +243  
Japanese Yen(CME) Weekly Monthly
Jun23 230403 75.90 76.50 75.61 76.40 +0.17 125,911 158,785 -479 Hover/Click
Sep23 230403 77.06 77.52 76.65 77.43 +0.19 76 1,781 -9 Hover/Click
Dec23 230403 77.70 78.48 77.65 78.43 +0.19 70 194 +21 Hover/Click
Total Volume and Open Interest 126,250 166,841 -434  
Swiss Franc(CME) Weekly Monthly
Jun23 230403 110.16 110.62 109.64 110.44 +0.13 19,527 35,861 +523 Hover/Click
Sep23 230403 111.45 111.56 110.70 111.45 +0.15 0 366 +0 Hover/Click
Dec23 230403 111.50 112.33 111.50 112.33 +0.16 1 45 +0 Hover/Click
Total Volume and Open Interest 19,528 36,272 +523  
EuroFX(CME) Weekly Monthly
Jun23 230403 108.88 109.64 108.36 109.44 +0.40 171,511 728,430 +3,549 Hover/Click
Sep23 230403 109.04 110.11 108.84 109.92 +0.41 177 5,738 +2 Hover/Click
Dec23 230403 109.25 110.45 109.24 110.28 +0.39 58 1,699 -1 Hover/Click
Total Volume and Open Interest 172,096 740,637 +3,473  
Mexican Peso(CME) Weekly Monthly
Jun23 230403 546.25 548.75 543.00 544.75 -2.00 41,888 239,685 +4,290 Hover/Click
Sep23 230403 534.75 537.75 534.38 534.75 -2.00 0 640 +0 Hover/Click
Total Volume and Open Interest 41,892 240,366 +4,286  
Brazilian Real(CME) Weekly Monthly
May23 230403 196.25 197.50 195.40 196.05 -0.20 11,440 25,407 +2,353  
Jun23 230403 196.20 196.30 194.80 194.90 -0.20 345 1,749 +5 Hover/Click
Jul23 230403 193.80 193.80 193.80 193.80 -0.15 0 1 +0  
Aug23 230403 192.60 192.60 192.60 192.60 -0.25        
Total Volume and Open Interest 22,968 45,405 +1,365  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230403 131~050 132~140 130~120 131~300 +0~250 232,894 1,195,538 -11,734 Hover/Click
Sep23 230403 131~000 132~160 130~210 132~020 +0~260 7 60 +3 Hover/Click
Dec23 230403 131~270 131~270 131~270 131~270 +0~260       Hover/Click
Total Volume and Open Interest 232,901 1,195,598 -11,731  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230403 114~290 115~215 114~180 115~145 +0~170 1,135,333 4,229,957 +43,020 Hover/Click
Sep23 230403 115~160 116~105 115~095 116~055 +0~180 505 1,173 +484 Hover/Click
Dec23 230403 117~005 117~005 117~005 117~005 +0~180       Hover/Click
Total Volume and Open Interest 1,135,838 4,231,130 +43,504  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230403 109~170 110~010 109~086 109~286 +0~124 869,018 4,369,232 +4,668 Hover/Click
Sep23 230403 110~126 110~126 110~126 110~126 +0~124 0 1 +0 Hover/Click
Dec23 230403 110~286 110~286 110~286 110~286 +0~124       Hover/Click
Total Volume and Open Interest 869,020 4,369,250    
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230403 103~067 103~132 103~022 103~123 +0~051 413,690 2,353,866 -5,356 Hover/Click
Sep23 230403 103~303 103~303 103~245 103~303 +0~051 2 40 +1 Hover/Click
Dec23 230403 104~163 104~163 104~163 104~163 +0~051       Hover/Click
Total Volume and Open Interest 413,773 2,353,956    
Eurodollars(CME) Weekly Monthly
Jun23 230403 94.755 94.780 94.700 94.730 -0.050 41,118 587,548 +2,639  
Sep23 230403 95.100 95.150 95.010 95.120 -0.015 27,104 593,996 -7,480  
Dec23 230403 95.400 95.510 95.315 95.480 +0.040 10,933 569,643 -810  
Mar24 230403 95.815 95.950 95.725 95.920 +0.085 7,187 387,929 +1,795  
Jun24 230403 96.200 96.330 96.090 96.305 +0.130 3,100 404,234 +325  
Sep24 230403 96.485 96.620 96.390 96.600 +0.150 6,914 357,670 -3,057  
Dec24 230403 96.590 96.785 96.570 96.760 +0.145 5,781 543,659 -883  
Mar25 230403 96.720 96.870 96.665 96.840 +0.135 3,266 213,909 -228  
Jun25 230403 96.755 96.905 96.710 96.865 +0.115 4,054 162,724 -964  
Sep25 230403 96.775 96.920 96.745 96.880 +0.100 1,369 141,722 -295  
Dec25 230403 96.805 96.935 96.765 96.895 +0.090 2,647 124,364 -528  
Mar26 230403 96.850 96.925 96.770 96.885 +0.075 1,854 83,123 -559  
Jun26 230403 96.840 96.910 96.760 96.875 +0.070 978 71,084 -327  
Sep26 230403 96.820 96.890 96.745 96.855 +0.065 2,209 90,105 -1,138  
Dec26 230403 96.770 96.885 96.740 96.845 +0.060 1,653 59,664 -305  
Mar27 230403 96.725 96.870 96.725 96.830 +0.060 627 46,526 +26  
Jun27 230403 96.740 96.840 96.700 96.800 +0.055 594 32,695 -72  
Sep27 230403 96.655 96.790 96.655 96.755 +0.055 518 23,922 +30  
Total Volume and Open Interest 146,162 4,699,438 -9,751  
Ultra T-Bond(CBOT)
Jun23 230403 141~13 143~02 140~01 142~07 +1~03 160,425 1,411,752 -3,090  
Sep23 230403 142~07 142~07 142~07 142~07 +1~03 0 2 +0  
Dec23 230403 142~07 142~07 142~07 142~07 +1~03        
Total Volume and Open Interest 160,425 1,411,754 -3,090  
Ultra 10-Yr T-Note(CBOT)
Jun23 230403 121~060 122~010 120~200 121~235 +0~190 283,800 1,572,993 +2,038  
Sep23 230403 121~165 121~165 121~165 121~165 +0~190        
Dec23 230403 121~095 121~095 121~095 121~095 +0~190        
Total Volume and Open Interest 283,800 1,572,993 +2,038  
30 Day Federal Funds(CBOT)
Apr23 230403 95.185 95.185 95.180 95.185 unch 44,627 453,075 -12,023  
May23 230403 95.055 95.055 95.025 95.040 -0.020 93,802 291,944 -3,959  
Jun23 230403 95.065 95.070 95.015 95.035 -0.035 18,846 106,650 -1,153  
Jul23 230403 95.085 95.090 95.030 95.050 -0.045 50,204 235,304 +3,115  
Aug23 230403 95.155 95.180 95.090 95.135 -0.045 39,458 185,427 +1,225  
Sep23 230403 95.165 95.235 95.135 95.195 -0.040 5,869 34,960 +328  
Total Volume and Open Interest 293,829 1,767,284 -5,633  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230403 147.74 147.92 147.58 147.64 -0.60 1,589 13,737 -213 Hover/Click
Sep23 230403 147.64 147.64 147.64 147.64 -0.60       Hover/Click
Dec23 230403 147.54 147.54 147.54 147.54 -0.60       Hover/Click
Total Volume and Open Interest 1,589 13,737 -213  
Euro-Buxl(EUREX)
Jun23 230403 141.00 143.18 139.10 143.00 +2.14 73,602 207,268 +4,661  
Sep23 230403 142.54 142.54 142.54 142.54 +2.14 1 6 +1  
Dec23 230403 142.00 142.00 142.00 142.00 +2.14        
Total Volume and Open Interest 73,603 207,274 +4,662  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230403 135.90 136.67 135.15 136.58 +0.74 837,027 1,291,659 +66,948 Hover/Click
Sep23 230403 135.60 135.80 135.60 135.80 +0.72 6 47 +1 Hover/Click
Dec23 230403 135.38 135.38 135.38 135.38 +0.74       Hover/Click
Total Volume and Open Interest 837,033 1,291,706 +66,949  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230403 117.95 118.29 117.55 118.25 +0.37 602,281 1,475,890 +55,870 Hover/Click
Sep23 230403 117.55 117.55 117.55 117.55 +0.36 2 10 +2 Hover/Click
Dec23 230403 119.32 119.32 119.32 119.32 +0.37       Hover/Click
Total Volume and Open Interest 602,283 1,475,900 +55,872  
Euro-Schatz(EUREX)
Jun23 230403 105.71 105.81 105.58 105.79 +0.10 605,404 1,732,398 +91,701  
Sep23 230403 105.84 105.84 105.84 105.84 +0.10 0 2 +0  
Dec23 230403 105.79 105.79 105.79 105.79 +0.10        
Total Volume and Open Interest 605,404 1,732,400 +91,701  
3-Mth Euribor(EUREX)
Jun23 230403 96.575 96.575 96.575 96.575 +0.010 0 70 +0  
Sep23 230403 96.410 96.410 96.410 96.410 +0.020 0 129 +0  
Dec23 230403 96.505 96.505 96.505 96.505 +0.045 2 24 +2  
Total Volume and Open Interest 62 493 +2  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230403 103~16 104~21 102~32 104~20 +1~09 194,881 386,931 +5,033 Hover/Click
Sep23 230403 104~01 104~01 104~01 104~01 +1~14 0 33 +0 Hover/Click
Total Volume and Open Interest 194,881 386,964 +5,033  
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 230403 96.555 96.590 96.520 96.570 +0.010 207,466 536,434 +3,802  
Sep23 230403 96.375 96.415 96.320 96.405 +0.020 196,283 516,791 -4,606  
Dec23 230403 96.450 96.510 96.395 96.500 +0.040 155,353 320,060 -5,475  
Total Volume and Open Interest 1,270,580 3,275,263 +13,224  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230403 96.38 96.41 96.33 96.36 -0.02 37,859 203,197 -1,743  
Sep23 230403 96.43 96.47 96.37 96.40 -0.03 15,661 133,410 -1,899  
Dec23 230403 96.46 96.52 96.40 96.44 -0.03 11,470 153,667 +48  
Mar24 230403 96.52 96.59 96.48 96.51 -0.01 6,312 106,107 +257  
Jun24 230403 96.57 96.65 96.53 96.56 -0.01 6,951 102,722 -365  
Sep24 230403 96.62 96.72 96.58 96.62 unch 8,782 74,450 -1,963  
Dec24 230403 96.65 96.74 96.62 96.65 unch 5,637 52,007 +798  
Mar25 230403 96.65 96.77 96.65 96.68 unch 2,383 26,583 +26  
Jun25 230403 96.72 96.72 96.66 96.69 -0.01 0 1,462 +0  
Sep25 230403 96.66 96.69 96.66 96.69 -0.01 0 441 +0  
Total Volume and Open Interest 95,055 854,394 -4,841  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230403 96.70 96.78 96.67 96.68 -0.03 152,733 1,005,287 +1,761  
Sep23 230403 96.68 96.68 96.68 96.68 -0.03        
Total Volume and Open Interest 152,733 1,005,287 +1,761  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230403 97.09 97.17 97.04 97.05 -0.04 156,098 769,701 -4,861  
Sep23 230403 97.05 97.05 97.05 97.05 -0.04        
Total Volume and Open Interest 156,098 769,701 -4,861  
Gold(CMX) Weekly Monthly
Apr23 230403 1968.1 1991.7 1950.0 1983.9 +14.9 10,119 21,506 -5,409 Hover/Click
Jun23 230403 1990.0 2008.0 1965.9 2000.4 +14.2 171,701 393,718 +4,877 Hover/Click
Aug23 230403 2007.5 2026.1 1984.5 2018.5 +14.4 3,890 26,922 +1,113 Hover/Click
Oct23 230403 2012.8 2043.0 2003.5 2036.5 +14.7 451 8,428 +79 Hover/Click
Dec23 230403 2032.3 2060.6 2019.6 2054.1 +15.1 815 18,908 +347 Hover/Click
Feb24 230403 2064.0 2076.7 2063.7 2071.1 +14.5 54 1,990 -4 Hover/Click
Apr24 230403 2064.4 2092.0 2064.4 2087.6 +15.6 26 676 +11 Hover/Click
Jun24 230403 2101.7 2102.8 2101.7 2102.8 +15.6 10 589 -3 Hover/Click
Aug24 230403 2114.7 2116.0 2114.7 2116.0 +15.6 4 40 +0 Hover/Click
Oct24 230403 2109.0 2128.4 2100.7 2128.4 +15.6 2 31 -2 Hover/Click
Dec24 230403 2130.0 2141.5 2130.0 2141.5 +15.6 6 453 -2 Hover/Click
Feb25 230403 2157.6 2157.6 2157.6 2157.6 +15.6       Hover/Click
Total Volume and Open Interest 188,272 474,852 +991  
Silver(CMX) Weekly Monthly
May23 230403 2428.5 2433.5 2372.5 2402.1 -13.5 67,103 91,056 +1,259 Hover/Click
Jul23 230403 2441.5 2452.5 2393.0 2422.0 -13.0 3,798 18,979 +1,336 Hover/Click
Sep23 230403 2438.0 2470.5 2414.0 2442.4 -12.5 1,088 6,322 +218 Hover/Click
Dec23 230403 2496.5 2497.5 2444.5 2471.4 -13.7 636 4,076 +255 Hover/Click
Mar24 230403 2494.0 2506.0 2494.0 2495.7 -12.8 79 430 -27 Hover/Click
May24 230403 2510.6 2510.6 2510.6 2510.6 -12.8 8 140 +0 Hover/Click
Jul24 230403 2523.7 2523.7 2523.7 2523.7 -12.8 0 4 +0 Hover/Click
Total Volume and Open Interest 72,805 121,382 +3,015  
Platinum(NYMEX) Weekly Monthly
Apr23 230403 985.0 989.2 985.0 986.9 -7.2 892 822 -478 Hover/Click
Jul23 230403 1001.0 1009.2 987.1 996.4 -6.7 16,696 53,977 +980 Hover/Click
Oct23 230403 1001.4 1015.5 994.3 1003.7 -5.4 462 2,233 +122 Hover/Click
Jan24 230403 1008.8 1008.8 1008.8 1008.8 -4.7 11 303 +0 Hover/Click
Total Volume and Open Interest 18,061 57,352 +624  
Palladium(NYMEX) Weekly Monthly
Jun23 230403 1456.50 1498.50 1438.50 1458.00 -10.00 2,018 11,146 +9 Hover/Click
Sep23 230403 1462.00 1501.00 1460.50 1468.80 -9.70 17 424 +2 Hover/Click
Dec23 230403 1483.70 1483.70 1483.70 1483.70 -10.10 0 10 +0 Hover/Click
Total Volume and Open Interest 2,035 11,581 +11  
Copper(CMX) Weekly Monthly
May23 230403 409.10 409.75 403.45 404.55 -4.90 69,864 113,431 -818 Hover/Click
Jul23 230403 409.20 410.50 404.40 405.45 -4.80 16,911 56,683 +3,170 Hover/Click
Sep23 230403 409.45 410.35 405.05 406.00 -4.65 4,664 16,692 +215 Hover/Click
Dec23 230403 407.75 410.65 405.55 406.30 -4.55 2,090 16,297 +456 Hover/Click
Mar24 230403 409.55 409.55 406.10 406.20 -4.45 88 3,841 -7 Hover/Click
Total Volume and Open Interest 94,631 217,755 +2,717  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230403 33441 33821 33436 33786 +326 132,068 81,624 +2,562 Hover/Click
Sep23 230403 33730 34059 33701 34034 +331 103 298 +11 Hover/Click
Dec23 230403 34158 34194 34158 34158 +325 0 4 +0 Hover/Click
Mar24 230403 34354 34354 34354 34354 +327       Hover/Click
Total Volume and Open Interest 132,171 81,926 +2,573  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230403 4127.00 4157.75 4122.75 4153.75 +16.00 1,328,529 2,176,014 +20,514 Hover/Click
Sep23 230403 4168.50 4193.50 4159.25 4190.25 +16.75 1,305 7,435 +283 Hover/Click
Dec23 230403 4200.00 4228.50 4195.25 4224.50 +17.00 203 2,309 -120 Hover/Click
Mar24 230403 4258.25 4258.25 4258.25 4258.25 +16.25 5 57 -1 Hover/Click
Total Volume and Open Interest 1,330,042 2,187,949 +20,676  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230403 13262.00 13278.75 13154.00 13270.00 -31.75 583,151 227,069 +2,331 Hover/Click
Sep23 230403 13405.00 13417.00 13299.25 13412.00 -30.00 809 1,746 +194 Hover/Click
Dec23 230403 13496.50 13554.00 13455.50 13554.00 -30.00 5 196 +0 Hover/Click
Total Volume and Open Interest 583,965 229,132 +2,525  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230403 2525.60 2544.60 2509.60 2528.90 -0.80 12,222 40,102 -185 Hover/Click
Sep23 230403 2545.10 2545.10 2545.10 2545.10 -2.30       Hover/Click
Dec23 230403 2563.90 2563.90 2563.90 2563.90 -2.30       Hover/Click
Total Volume and Open Interest 12,222 40,102 -185  
Volatility Index(CBOE)
Apr23 230403 21.10 21.40 20.20 20.21 -0.55 64,176 121,031 -266  
May23 230403 22.25 22.62 21.55 21.55 -0.58 35,428 87,494 +2,879  
Jun23 230403 23.11 23.40 22.45 22.50 -0.46 14,393 46,465 -337  
Jul23 230403 23.70 23.95 23.15 23.15 -0.44 4,784 29,896 +359  
Total Volume and Open Interest 128,923 326,169 +5,089  
S & P 600(CME)
Jun23 230403 1190.00 1190.00 1190.00 1190.00 +0.50        
Sep23 230403 1198.80 1198.80 1198.80 1198.80 +0.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230403 1810.20 1827.40 1793.30 1814.20 +0.70 166,271 487,688 +9,825 Hover/Click
Sep23 230403 1824.60 1841.00 1808.00 1829.60 +0.90 335 3,038 +306 Hover/Click
Dec23 230403 1847.80 1853.50 1827.70 1847.80 +0.40 0 1 +0 Hover/Click
Total Volume and Open Interest 166,606 490,727 +10,131  
Nikkei 225(CME)
Jun23 230403 28240 28340 28110 28270 unch 3,008 10,577 +218  
Sep23 230403 28190 28250 28190 28190 unch 0 10 +0  
Total Volume and Open Interest 3,008 10,587 +218  
Nikkei 225(SGX) Weekly Monthly
Jun23 230403 28065 28260 27995 28245 +465 42,177 101,530 -62  
Sep23 230403 28195 28195 28195 28195 +465 0 360 +0  
Dec23 230403 27970 27970 27970 27970 +545 0 6,606 +0  
Total Volume and Open Interest 42,177 118,105 -62  
Nikkei 225 Mini(JPX)
Jun23 230403 28045 28255 27995 28250 +210 951,075 378,360 -6,789  
Sep23 230403 28000 28195 27940 28180 +450 14,822 13,370 +2,624  
Dec23 230403 27750 27960 27710 27960 +440 1,855 3,562 +234  
Total Volume and Open Interest 895,174 534,242 +378  
Nikkei 225(JPX)
Jun23 230403 28050 28260 28000 28250 +210 59,545 221,557 +5,871  
Sep23 230403 27990 28190 27960 28180 +200 644 10,879 +175  
Dec23 230403 27750 27960 27670 27960 +210 119 31,092 -533  
Total Volume and Open Interest 60,327 297,760 +5,751  
Nikkei 225(CME) Yen
Jun23 230403 28180 28275 28040 28205 unch 22,224 35,441 +913  
Sep23 230403 28140 28185 28030 28140 unch 4 36 -1  
Dec23 230403 27930 27930 27930 27930 unch        
Total Volume and Open Interest 22,228 35,517 +912  
Nikkei 225(CME) e-Mini Yen
Jun23 230403 28210 28210 28210 28210 unch        
Sep23 230403 28140 28140 28140 28140 unch        
Dec23 230403 27930 27930 27930 27930 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230403 7323.5 7388.5 7322.5 7356.5 +22.5 41,506 222,393 +7,741  
May23 230403 7283.0 7283.0 7283.0 7283.0 +22.5        
Jun23 230403 7217.0 7240.5 7217.0 7235.5 +23.5 15 1,528 +2  
Sep23 230403 7281.5 7281.5 7281.5 7281.5 +22.5        
Dec23 230403 7321.0 7321.0 7321.0 7321.0 +22.5        
Mar24 230403 7373.5 7373.5 7373.5 7373.5 +22.5        
Total Volume and Open Interest 41,521 223,922 +7,743  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230403 20499 20563 20254 20459 -22 122,783 105,930 +3,529  
May23 230403 20493 20536 20238 20430 -29 2 913 -2  
Jun23 230403 20466 20466 20180 20372 -28 500 9,349 +159  
Total Volume and Open Interest 141,487 138,750 -4,535  
DAX(EUREX) Weekly Monthly
Jun23 230403 15774.0 15814.0 15706.0 15718.0 -79.0 56,187 72,758 +445  
Sep23 230403 15894.0 15922.0 15845.0 15845.0 -78.0 45 158 +13  
Dec23 230403 16002.0 16002.0 16002.0 16002.0 -80.0 0 1 +0  
Total Volume and Open Interest 56,232 72,917 +458  
Mini-DAX(EUREX)
Jun23 230403 15785.0 15813.0 15706.0 15718.0 -79.0 36,810 12,932 +434  
Sep23 230403 15901.0 15911.0 15845.0 15845.0 -78.0 19 41 +6  
Dec23 230403 16002.0 16002.0 16002.0 16002.0 -80.0        
Total Volume and Open Interest 36,829 12,973 +440  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230403 4255 4275 4249 4252 -9 880,644 3,677,502 +19,226  
Sep23 230403 4272 4299 4272 4276 -9 13 7,078 +3  
Dec23 230403 4300 4300 4300 4300 -9 0 39,807 +0  
Total Volume and Open Interest 880,657 3,726,994 +19,229  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230403 10998 11030 10946 10983 -13 28,924 143,665 -280  
Sep23 230403 11025 11025 11017 11021 -12 0 93 -1  
Dec23 230403 11064 11064 11064 11064 -16 0 344 +0  
Total Volume and Open Interest 28,924 144,102 -281  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230403 7644.00 7698.00 7640.00 7668.00 +29.00 76,520 601,507 +1,558  
Sep23 230403 7681.00 7681.00 7673.00 7673.00 +31.50 0 596 +0  
Dec23 230403 7710.00 7710.00 7710.00 7710.00 +31.50 0 8 +0  
Total Volume and Open Interest 76,520 602,111 +1,558  
SPI 200(SFE) Weekly Monthly
Jun23 230403 7190.0 7270.0 7185.0 7247.0 +56.0 43,824 247,577 +1,345  
Sep23 230403 7200.0 7200.0 7200.0 7200.0 +60.0 6 7 +0  
Dec23 230403 7181.0 7181.0 7181.0 7181.0 +60.0        
Total Volume and Open Interest 43,883 248,045 +1,373  
FTSE MIB(ISE)
Jun23 230403 26625.00 26840.00 26610.00 26713.00 +57.00 12,723 86,151 +940  
Sep23 230403 26800.00 26880.00 26750.00 26773.00 +60.00 14 231 +5  
Dec23 230403 26780.00 26780.00 26780.00 26780.00 +57.00 0 3 +0  
Total Volume and Open Interest 12,737 86,385 +945  
KOSPI 200(KFE)
Jun23 230403 324.20 324.55 321.35 322.10 -1.60 267,219 310,485 +5,124  
Sep23 230403 325.50 326.65 322.95 323.50 -1.55 285 20,215 +518  
Dec23 230403 326.55 326.55 325.50 325.50 -1.20 0 28,243 +5  
Total Volume and Open Interest 267,506 376,131 +5,647  
GSCI(CME) Weekly Monthly
Apr23 230403 596.75 596.75 588.10 590.20 +16.75 11 563 +7  
May23 230403 587.70 591.15 587.70 587.70 +16.75        
Jun23 230403 590.20 590.20 590.20 590.20 +21.75        
Total Volume and Open Interest 11 563 +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

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