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 +16.50 167,862 258,963 -12,275 Hover/Click
Jul23 230403 1480.00 1500.50 1479.75 1495.00 +19.50 107,907 205,859 -831 Hover/Click
Aug23 230403 1425.25 1446.00 1425.25 1440.50 +18.75 13,393 21,513 -932 Hover/Click
Sep23 230403 1352.75 1368.50 1352.00 1363.00 +15.25 8,429 19,266 +1,566 Hover/Click
Nov23 230403 1324.25 1338.75 1322.50 1332.75 +13.00 63,416 164,280 +5,385 Hover/Click
Jan24 230403 1327.00 1343.75 1327.00 1338.25 +13.00 5,328 19,618 +528 Hover/Click
Mar24 230403 1319.00 1336.25 1319.00 1330.75 +13.25 3,223 17,750 +445 Hover/Click
May24 230403 1320.00 1336.75 1320.00 1331.50 +13.75 1,162 8,515 +182 Hover/Click
Jul24 230403 1327.00 1337.75 1326.50 1333.50 +13.75 1,068 3,048 +86 Hover/Click
Aug24 230403 1318.00 1318.00 1318.00 1318.00 +13.75 11 19 +5 Hover/Click
Sep24 230403 1280.50 1280.50 1280.50 1280.50 +8.50 0 173 +0 Hover/Click
Nov24 230403 1247.00 1261.25 1247.00 1254.75 +8.50 860 5,629 +107 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 372,680 725,596 -5,729  
Soybean Meal(CBOT) Weekly Monthly
May23 230403 463.90 467.50 459.40 464.20 -1.80 63,238 143,339 -528 Hover/Click
Jul23 230403 459.50 463.20 456.10 460.00 -1.30 41,175 131,635 +2,358 Hover/Click
Aug23 230403 447.90 451.90 446.20 450.10 -0.10 10,666 20,618 +1,134 Hover/Click
Sep23 230403 434.80 437.20 432.50 436.70 +1.00 7,553 25,831 +1,734 Hover/Click
Oct23 230403 421.60 425.80 420.30 425.60 +2.40 6,648 17,255 +1,273 Hover/Click
Dec23 230403 417.40 422.80 416.80 422.60 +2.80 17,980 63,881 +2,010 Hover/Click
Jan24 230403 411.80 417.10 411.00 417.00 +3.20 2,443 10,978 +181 Hover/Click
Mar24 230403 400.60 405.20 400.00 405.20 +3.40 490 7,729 +25 Hover/Click
May24 230403 393.60 398.20 393.60 398.20 +3.20 345 2,936 +83 Hover/Click
Jul24 230403 393.10 396.20 391.70 395.70 +2.60 339 1,306 -79 Hover/Click
Total Volume and Open Interest 151,293 427,036 +8,292  
Soybean Oil(CBOT) Weekly Monthly
May23 230403 56.66 57.40 56.05 56.68 +1.19 58,959 142,646 -1,710 Hover/Click
Jul23 230403 56.75 57.51 56.25 56.78 +1.16 40,213 132,761 +3,891 Hover/Click
Aug23 230403 56.38 57.02 55.89 56.34 +1.10 10,723 39,600 +641 Hover/Click
Sep23 230403 55.87 56.47 55.48 55.82 +1.04 5,750 31,248 +410 Hover/Click
Oct23 230403 55.37 55.89 54.95 55.25 +0.99 4,592 22,454 +48 Hover/Click
Dec23 230403 55.00 55.59 54.68 54.95 +0.95 14,335 77,112 +1,259 Hover/Click
Jan24 230403 54.83 55.45 54.61 54.80 +0.86 2,564 11,683 -821 Hover/Click
Mar24 230403 54.86 55.35 54.56 54.66 +0.77 708 10,236 -27 Hover/Click
May24 230403 54.87 55.28 54.48 54.58 +0.71 230 4,525 +77 Hover/Click
Jul24 230403 54.85 55.32 54.50 54.59 +0.68 143 3,085 +62 Hover/Click
Total Volume and Open Interest 138,433 480,502 +3,860  
Canola(WCE) Weekly Monthly
May23 230403 771.0 789.0 769.0 776.4 +8.5 13,375 96,292 -406 Hover/Click
Jul23 230403 751.2 770.4 751.2 759.8 +10.3 12,348 111,031 +2,686 Hover/Click
Nov23 230403 724.0 740.8 724.0 729.9 +8.8 4,583 80,244 -24 Hover/Click
Jan24 230403 728.2 743.2 728.2 733.0 +9.0 306 5,050 +45 Hover/Click
Mar24 230403 744.7 746.3 736.6 736.6 +9.1 33 1,742 +28 Hover/Click
May24 230403 734.6 734.6 733.7 733.7 +9.1 0 4 +0 Hover/Click
Total Volume and Open Interest 37,026 294,526 +2,329  
Corn(CBOT) Weekly Monthly
May23 230403 659.50 668.50 656.00 657.75 -2.75 201,892 428,034 -12,923 Hover/Click
Jul23 230403 635.00 645.75 635.00 637.00 +1.00 147,976 381,379 +2,019 Hover/Click
Sep23 230403 577.50 586.25 576.25 578.25 +1.00 43,924 178,614 +2,057 Hover/Click
Dec23 230403 567.00 575.00 566.00 567.50 +1.00 91,432 282,269 +9,314 Hover/Click
Mar24 230403 573.50 582.00 573.50 575.00 +1.00 9,393 33,862 +359 Hover/Click
May24 230403 578.00 586.00 577.75 579.25 +0.75 2,425 8,941 -4 Hover/Click
Jul24 230403 580.50 586.75 578.50 580.25 +1.00 1,416 6,351 +281 Hover/Click
Sep24 230403 554.25 554.50 548.25 549.00 -0.25 184 2,000 +24 Hover/Click
Dec24 230403 538.00 542.75 536.00 537.50 -0.75 1,073 13,865 +310 Hover/Click
Mar25 230403 544.50 549.00 543.75 544.50 -0.75 1 242 -1 Hover/Click
Total Volume and Open Interest 499,788 1,337,031 +1,462  
Wheat(CBOT) Weekly Monthly
May23 230403 697.00 710.00 691.50 693.50 +1.25 58,011 175,333 -3,679 Hover/Click
Jul23 230403 709.00 722.25 704.00 706.75 +2.25 31,371 112,773 +2,322 Hover/Click
Sep23 230403 722.25 733.75 716.50 719.75 +3.00 8,129 35,890 +31 Hover/Click
Dec23 230403 739.50 751.00 734.00 738.25 +3.75 8,733 41,854 +1,374 Hover/Click
Mar24 230403 752.50 762.25 746.00 750.00 +3.75 846 6,820 -10 Hover/Click
May24 230403 761.25 764.25 748.75 752.75 +3.50 327 1,639 -10 Hover/Click
Total Volume and Open Interest 107,700 377,148 +55  
Wheat(KCBT) Weekly Monthly
May23 230403 887.00 902.00 874.50 875.25 -2.50 22,153 70,074 -1,913 Hover/Click
Jul23 230403 871.25 884.00 860.25 861.25 -0.50 17,196 55,756 +1,091 Hover/Click
Sep23 230403 870.00 877.25 854.75 857.00 -1.00 7,577 20,389 +314 Hover/Click
Dec23 230403 867.75 875.50 854.00 857.50 -1.25 5,156 22,060 +648 Hover/Click
Mar24 230403 868.00 871.50 852.00 854.75 -0.75 161 1,925 +19 Hover/Click
May24 230403 854.75 860.25 842.50 845.25 +0.50 51 280 +14 Hover/Click
Jul24 230403 816.00 816.25 800.00 802.00 +1.25 62 553 +18 Hover/Click
Total Volume and Open Interest 52,360 171,185 +194  
Wheat(MGE) Weekly Monthly
May23 230403 895.50 913.00 886.75 891.75 -4.00 3,041 26,769 +0 Hover/Click
Jul23 230403 897.50 913.50 888.25 893.00 -4.25 2,028 16,687 +0 Hover/Click
Sep23 230403 896.75 910.50 888.00 893.25 -3.50 991 14,800 +0 Hover/Click
Dec23 230403 899.00 910.00 890.25 893.00 -4.75 430 5,360 +0 Hover/Click
Mar24 230403 899.00 900.00 891.75 891.75 -1.75 7 205 +0 Hover/Click
May24 230403 880.00 880.00 880.00 880.00 -0.75 28 29 +0 Hover/Click
Total Volume and Open Interest 6,547 63,880 +0  
Oats(CBOT) Weekly Monthly
May23 230403 364.50 368.75 348.25 348.25 -16.00 544 2,504 -115 Hover/Click
Jul23 230403 363.25 365.00 345.00 345.50 -15.75 262 894 +106 Hover/Click
Sep23 230403 363.75 365.00 347.75 347.75 -10.75 8 257 -1 Hover/Click
Dec23 230403 373.75 374.50 357.25 357.25 -9.25 14 460 -6 Hover/Click
Total Volume and Open Interest 828 4,139 -16  
Rough Rice(CBOT) Weekly Monthly
May23 230403 17.42 17.60 17.01 17.08 -0.34 486 3,875 -100 Hover/Click
Jul23 230403 17.69 17.82 17.33 17.34 -0.32 274 1,198 +199 Hover/Click
Sep23 230403 15.62 15.65 15.51 15.53 -0.10 45 2,723 +14 Hover/Click
Nov23 230403 15.86 15.89 15.76 15.76 -0.09 0 322 +0 Hover/Click
Total Volume and Open Interest 806 8,129 +113  
Live Cattle(CME) Weekly Monthly
Apr23 230403 168.400 169.435 167.735 168.130 -0.220 9,362 30,484 -2,013 Hover/Click
Jun23 230403 161.900 162.535 160.600 161.235 -0.895 37,839 135,765 +4,272 Hover/Click
Aug23 230403 161.235 161.800 160.100 160.750 -0.685 16,544 77,633 +1,902 Hover/Click
Oct23 230403 165.100 165.750 164.485 165.130 -0.270 11,734 35,063 +1,234 Hover/Click
Dec23 230403 170.100 170.650 169.400 170.130 -0.155 7,325 27,414 +1,224 Hover/Click
Feb24 230403 173.450 174.080 172.950 173.630 -0.020 3,474 9,216 +542 Hover/Click
Total Volume and Open Interest 87,306 322,123 +7,580  
Feeder Cattle(CME) Weekly Monthly
Apr23 230403 200.250 200.685 197.935 198.950 -1.880 2,329 8,186 -275 Hover/Click
May23 230403 204.600 205.235 202.285 203.150 -2.100 7,972 24,622 +1,012 Hover/Click
Aug23 230403 221.130 222.000 219.735 220.700 -1.285 4,458 17,340 +779 Hover/Click
Sep23 230403 223.950 224.235 222.435 223.435 -0.800 1,317 5,115 +265 Hover/Click
Oct23 230403 225.380 225.650 224.285 225.100 -0.600 603 2,209 +93 Hover/Click
Nov23 230403 225.900 226.300 225.050 226.000 -0.200 384 1,499 +141 Hover/Click
Jan24 230403 224.200 224.350 223.485 224.000 -0.350 74 851 +16 Hover/Click
Total Volume and Open Interest 17,137 59,822 +2,031  
Lean Hogs(CME) Weekly Monthly
Apr23 230403 74.700 75.250 74.130 74.530 -0.720 7,190 26,698 -1,620 Hover/Click
May23 230403 84.030 85.350 83.500 84.380 -0.250 235 1,977 -52  
Jun23 230403 91.200 92.250 90.100 91.430 -0.200 21,482 93,527 +357 Hover/Click
Jul23 230403 92.680 94.880 92.500 94.330 +0.300 7,517 22,764 -120 Hover/Click
Aug23 230403 93.180 95.430 93.180 95.030 +0.600 7,558 26,285 +691 Hover/Click
Oct23 230403 84.400 86.100 83.650 85.750 +0.850 5,774 27,890 +1,056 Hover/Click
Dec23 230403 79.530 81.080 79.250 80.900 +0.800 3,716 16,033 +633 Hover/Click
Feb24 230403 83.100 84.230 82.780 84.100 +0.820 777 6,902 +317 Hover/Click
Total Volume and Open Interest 54,414 224,104 +1,351  
Class III Milk(CME) Weekly Monthly
Mar23 230403 18.05 18.07 18.05 18.06 unch 10 4,999 +20 Hover/Click
Apr23 230403 19.05 19.06 18.71 18.79 -0.31 508 4,491 -191 Hover/Click
May23 230403 18.47 18.51 18.33 18.36 -0.11 484 4,625 +193 Hover/Click
Jun23 230403 18.55 18.55 18.41 18.41 -0.06 98 3,227 +40 Hover/Click
Jul23 230403 18.92 18.93 18.81 18.81 -0.19 46 1,749 +25 Hover/Click
Aug23 230403 19.36 19.36 19.26 19.28 -0.12 43 1,258 +18 Hover/Click
Sep23 230403 19.65 19.65 19.58 19.60 -0.03 19 1,349 +19 Hover/Click
Oct23 230403 19.66 19.66 19.60 19.61 -0.10 22 1,011 +16 Hover/Click
Nov23 230403 19.54 19.63 19.54 19.63 +0.01 25 915 +24 Hover/Click
Dec23 230403 19.27 19.34 19.26 19.26 unch 8 750 +4 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 1,263 24,949 +168  
Cocoa(ICE) Weekly Monthly
May23 230403 2927 2929 2851 2868 -65 29,946 126,260 -1,277 Hover/Click
Jul23 230403 2891 2892 2823 2835 -59 24,614 120,789 +3,344 Hover/Click
Sep23 230403 2872 2876 2815 2826 -50 8,445 53,111 +1,175 Hover/Click
Dec23 230403 2837 2839 2795 2805 -36 5,222 56,535 +967 Hover/Click
Mar24 230403 2783 2783 2744 2755 -32 3,290 29,529 +3,335 Hover/Click
May24 230403 2755 2757 2724 2731 -32 774 5,537 +10 Hover/Click
Jul24 230403 2736 2738 2704 2711 -32 134 5,340 +50 Hover/Click
Total Volume and Open Interest 79,624 400,547 +7,640  
Coffee "C"(ICE) Weekly Monthly
May23 230403 171.30 178.35 171.25 176.25 +5.75 32,077 63,804 -3,031 Hover/Click
Jul23 230403 170.25 177.15 170.25 175.25 +5.55 25,099 54,323 +1,736 Hover/Click
Sep23 230403 169.45 175.70 169.45 174.05 +5.60 5,456 34,773 -39 Hover/Click
Dec23 230403 168.45 174.30 168.25 172.80 +5.55 3,338 27,720 +227 Hover/Click
Mar24 230403 167.65 174.10 167.65 172.80 +5.50 751 9,694 +88 Hover/Click
May24 230403 169.45 174.80 169.45 173.65 +5.45 598 6,762 -41 Hover/Click
Total Volume and Open Interest 58,850 202,250 -770  
Orange Juice(ICE) Weekly Monthly
May23 230403 267.50 274.35 263.65 272.55 +3.05 582 7,502 -118 Hover/Click
Jul23 230403 255.50 261.30 254.00 260.05 +2.25 155 1,458 +106 Hover/Click
Sep23 230403 248.95 248.95 248.00 248.05 -0.10 12 460 +1 Hover/Click
Nov23 230403 238.05 238.05 238.05 238.05 -0.10 8 128 +1 Hover/Click
Jan24 230403 228.80 228.80 228.80 228.80 -0.10 0 11 +0 Hover/Click
Mar24 230403 217.85 217.85 217.85 217.85 -0.10 0 1 +0 Hover/Click
Total Volume and Open Interest 979 9,561 -10  
Sugar #11(ICE) Weekly Monthly
May23 230403 22.35 22.63 22.19 22.40 +0.15 77,059 319,303 -5,549 Hover/Click
Jul23 230403 21.90 22.21 21.80 21.97 +0.14 59,684 289,568 +9,118 Hover/Click
Oct23 230403 21.50 21.84 21.49 21.66 +0.19 39,165 155,756 +17,336 Hover/Click
Mar24 230403 21.32 21.63 21.31 21.51 +0.20 17,963 115,271 +8,190 Hover/Click
May24 230403 20.10 20.34 20.05 20.23 +0.16 3,846 32,967 +293 Hover/Click
Jul24 230403 19.20 19.40 19.15 19.33 +0.13 2,671 28,215 +432 Hover/Click
Oct24 230403 18.66 18.81 18.58 18.78 +0.09 2,163 21,183 +785 Hover/Click
Mar25 230403 18.56 18.65 18.44 18.64 +0.06 1,331 15,411 +383 Hover/Click
May25 230403 17.82 17.94 17.75 17.92 +0.04 989 6,613 -71 Hover/Click
Total Volume and Open Interest 254,317 989,483 +31,075  
London Cocoa(LCE) Weekly Monthly
May23 230403 2162 2162 2108 2121 -38 16,474 73,046 -3,887 Hover/Click
Jul23 230403 2163 2166 2116 2130 -33 11,279 62,047 +2,736 Hover/Click
Sep23 230403 2144 2147 2102 2113 -32 4,184 47,330 -252 Hover/Click
Dec23 230403 2083 2087 2053 2061 -26 4,301 51,640 +917 Hover/Click
Mar24 230403 2020 2020 1995 2003 -22 3,413 41,119 +1,210 Hover/Click
May24 230403 1995 1996 1970 1978 -23 442 11,354 +71 Hover/Click
Jul24 230403 1981 1982 1964 1964 -22 139 5,224 -10 Hover/Click
Total Volume and Open Interest 27,547 296,495 +759  
London Sugar(LCE) Weekly Monthly
May23 230403 635.00 643.00 632.00 633.40 +3.10 8,598 31,889 -2,024 Hover/Click
Aug23 230403 623.00 630.70 620.80 622.80 +3.60 8,183 30,085 +1,492 Hover/Click
Oct23 230403 608.60 616.20 607.40 609.80 +4.50 3,443 15,664 +933 Hover/Click
Dec23 230403 596.10 602.90 595.10 597.80 +4.60 1,617 8,055 +365 Hover/Click
Mar24 230403 583.40 588.90 583.40 586.60 +5.30 630 5,680 +70 Hover/Click
Total Volume and Open Interest 23,830 93,419 +965  
Cotton(ICE) Weekly Monthly
May23 230403 83.38 83.64 81.88 82.38 -0.40 16,291 81,338 -2,596 Hover/Click
Jul23 230403 83.73 83.95 82.19 82.64 -0.46 11,298 52,544 +528 Hover/Click
Oct23 230403 82.98 82.98 82.98 82.98 -0.38 2 18 +2 Hover/Click
Dec23 230403 83.85 84.15 82.45 82.92 -0.50 7,266 51,908 +514 Hover/Click
Mar24 230403 83.64 83.73 82.26 82.77 -0.43 917 5,384 +126 Hover/Click
May24 230403 82.87 82.97 82.09 82.62 -0.19 430 1,937 +85 Hover/Click
Total Volume and Open Interest 32,153 197,743 -1,262  
Crude Oil(NYM) Weekly Monthly
May23 230403 80.10 81.69 79.00 80.42 +4.75 304,361 303,668 +4,334 Hover/Click
Jun23 230403 80.60 81.77 79.04 80.44 +4.64 125,242 276,958 +9,936 Hover/Click
Jul23 230403 79.32 81.52 78.79 80.16 +4.43 78,421 231,416 +3,558 Hover/Click
Aug23 230403 78.12 81.00 78.12 79.64 +4.20 44,186 77,593 -964 Hover/Click
Sep23 230403 76.42 80.39 76.42 78.98 +3.98 48,604 145,608 +3,487 Hover/Click
Oct23 230403 75.80 79.69 75.80 78.27 +3.76 19,827 72,300 +1,404 Hover/Click
Nov23 230403 75.00 79.06 75.00 77.57 +3.55 10,961 37,194 +1,773 Hover/Click
Dec23 230403 76.09 78.55 75.61 76.91 +3.36 63,976 214,027 -2,306 Hover/Click
Jan24 230403 77.30 77.58 75.03 76.27 +3.17 3,537 38,704 -524 Hover/Click
Feb24 230403 75.50 76.89 74.80 75.66 +3.00 896 22,740 +67 Hover/Click
Mar24 230403 73.25 76.31 73.25 75.10 +2.84 5,535 30,573 +320 Hover/Click
Apr24 230403 75.86 75.86 74.16 74.59 +2.70 688 17,675 +245 Hover/Click
May24 230403 74.12 74.12 74.12 74.12 +2.56 644 15,866 +216 Hover/Click
Jun24 230403 72.06 75.57 72.06 73.67 +2.44 15,576 76,786 -361 Hover/Click
Jul24 230403 73.28 73.40 72.98 73.19 +2.32 400 10,411 +233 Hover/Click
Aug24 230403 72.71 72.72 72.71 72.71 +2.18 396 9,046 -96 Hover/Click
Total Volume and Open Interest 755,277 1,838,157 +19,768  
e-miNY Crude Oil(NYM)
May23 230403 79.025 81.725 79.000 80.425 +4.750 12,367 4,819 +392  
Jun23 230403 78.025 81.925 78.025 80.450 +4.650 695 766 -100  
Jul23 230403 79.875 81.250 78.825 80.150 +4.425 113 154 +4  
Aug23 230403 79.900 80.125 78.825 79.650 +4.200 10 45 -3  
Sep23 230403 75.550 79.900 75.550 78.975 +3.975 6 53 -1  
Oct23 230403 78.275 78.300 78.275 78.275 +3.775 1 5 -1  
Nov23 230403 78.250 78.250 77.000 77.575 +3.550 0 19 +0  
Dec23 230403 76.000 78.400 75.650 76.900 +3.350 43 295 -13  
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 13,237 6,264 +276  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230403 272.35 276.42 265.09 266.26 +4.20 47,920 95,040 +56 Hover/Click
Jun23 230403 268.93 270.99 260.64 261.83 +5.13 31,399 47,814 +823 Hover/Click
Jul23 230403 259.39 268.00 259.39 261.06 +5.66 11,295 24,998 +202 Hover/Click
Aug23 230403 260.21 266.16 259.46 260.84 +5.96 7,473 13,338 +155 Hover/Click
Sep23 230403 264.47 266.18 259.54 260.87 +6.13 5,077 15,815 +226 Hover/Click
Oct23 230403 264.45 264.62 259.45 260.69 +6.12 3,389 12,610 +484 Hover/Click
Nov23 230403 263.44 263.95 258.79 259.96 +6.01 3,020 12,274 +441 Hover/Click
Dec23 230403 262.81 263.91 257.93 258.88 +5.83 6,002 21,746 +861 Hover/Click
Jan24 230403 261.30 262.97 257.17 258.02 +5.67 471 3,996 +43 Hover/Click
Feb24 230403 260.00 261.72 256.10 256.93 +5.53 206 2,719 +45 Hover/Click
Mar24 230403 258.00 259.29 254.46 255.25 +5.33 241 3,202 -19 Hover/Click
Apr24 230403 256.60 256.73 252.50 252.83 +5.01 147 2,764 -4 Hover/Click
May24 230403 254.01 255.60 251.15 251.37 +4.58 96 1,345 +0 Hover/Click
Jun24 230403 253.31 254.32 249.43 250.13 +4.16 133 3,503 +6 Hover/Click
Total Volume and Open Interest 117,074 269,295 +581  
RBOB Gasoline(NYM) Weekly Monthly
May23 230403 279.20 282.32 274.32 275.75 +7.65 58,782 110,928 +5,727 Hover/Click
Jun23 230403 269.12 276.60 268.98 270.87 +8.07 42,789 65,712 +1,600 Hover/Click
Jul23 230403 263.76 270.75 263.40 265.61 +8.26 19,398 34,746 +277 Hover/Click
Aug23 230403 264.00 264.00 258.50 260.19 +8.32 9,538 13,972 +138 Hover/Click
Sep23 230403 248.50 258.00 248.50 254.49 +8.33 8,437 24,248 -73 Hover/Click
Oct23 230403 235.65 238.25 234.96 236.23 +8.11 4,725 16,498 +4 Hover/Click
Nov23 230403 232.16 232.47 229.69 230.77 +8.02 2,684 11,804 +307 Hover/Click
Dec23 230403 219.00 229.81 219.00 226.79 +7.86 2,193 13,436 -68 Hover/Click
Jan24 230403 224.50 225.90 224.06 224.71 +7.51 253 9,719 -5 Hover/Click
Feb24 230403 224.07 225.30 223.70 224.12 +7.27 48 1,022 -10 Hover/Click
Total Volume and Open Interest 148,968 307,255 +4,675  
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 -0.119 164,651 384,999 +4,724 Hover/Click
Jun23 230403 2.345 2.398 2.280 2.333 -0.132 43,800 82,175 +1,492 Hover/Click
Jul23 230403 2.660 2.660 2.560 2.586 -0.146 36,829 142,168 +4,355 Hover/Click
Aug23 230403 2.658 2.694 2.613 2.643 -0.140 13,767 45,507 +158 Hover/Click
Sep23 230403 2.655 2.658 2.580 2.616 -0.134 15,042 105,647 +1,779 Hover/Click
Oct23 230403 2.750 2.756 2.676 2.709 -0.138 27,692 106,317 +3,668 Hover/Click
Nov23 230403 3.123 3.145 3.069 3.111 -0.127 5,335 45,344 +305 Hover/Click
Dec23 230403 3.599 3.634 3.560 3.596 -0.124 3,526 40,139 +306 Hover/Click
Jan24 230403 3.784 3.836 3.769 3.809 -0.113 7,371 77,687 +224 Hover/Click
Feb24 230403 3.692 3.728 3.669 3.706 -0.109 3,193 22,747 -375 Hover/Click
Mar24 230403 3.386 3.424 3.357 3.403 -0.101 4,474 42,519 +409 Hover/Click
Apr24 230403 3.102 3.163 3.086 3.126 -0.098 5,927 49,673 +1,836 Hover/Click
May24 230403 3.106 3.154 3.103 3.127 -0.095 1,931 18,219 +227 Hover/Click
Jun24 230403 3.294 3.304 3.260 3.282 -0.090 834 6,869 +83 Hover/Click
Jul24 230403 3.446 3.448 3.401 3.428 -0.087 808 6,409 -63 Hover/Click
Aug24 230403 3.464 3.484 3.440 3.469 -0.081 664 7,805 +80 Hover/Click
Total Volume and Open Interest 346,591 1,338,812 +20,502  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230403 86.00 86.44 83.50 84.93 +5.04 329,387 531,613 -12,169 Hover/Click
Jul23 230403 85.00 86.04 83.15 84.55 +4.82 155,115 331,680 +5,296 Hover/Click
Aug23 230403 82.10 85.47 82.10 83.97 +4.52 72,697 175,958 +8,959 Hover/Click
Sep23 230403 81.26 85.00 81.26 83.34 +4.23 57,917 164,194 +538 Hover/Click
Oct23 230403 79.85 84.21 79.85 82.69 +3.98 22,460 92,123 +705 Hover/Click
Nov23 230403 80.00 83.67 80.00 82.08 +3.77 17,105 82,917 +570 Hover/Click
Dec23 230403 80.58 83.30 80.45 81.50 +3.59 77,202 229,105 -119 Hover/Click
Jan24 230403 81.91 82.60 79.95 80.93 +3.40 9,600 44,758 -182 Hover/Click
Feb24 230403 81.53 82.11 79.47 80.38 +3.23 3,290 53,603 +821 Hover/Click
Mar24 230403 80.30 80.30 79.07 79.88 +3.07 9,249 44,030 +2,416 Hover/Click
Apr24 230403 79.39 79.39 79.39 79.39 +2.91 1,271 13,093 +573 Hover/Click
May24 230403 78.92 78.92 78.92 78.92 +2.76 303 12,800 -42 Hover/Click
Jun24 230403 78.00 80.67 77.69 78.45 +2.62 10,899 79,121 -929 Hover/Click
Jul24 230403 77.99 77.99 77.99 77.99 +2.49 51 12,119 -20 Hover/Click
Total Volume and Open Interest 728,469 2,146,418 -58,150  
Gas Oil(ICE) Weekly Monthly
Apr23 230403 790.50 817.75 780.25 789.50 +26.75 24,009 69,209 -2,828 Hover/Click
May23 230403 795.00 808.25 771.75 779.75 +28.00 61,384 110,723 +1,251 Hover/Click
Jun23 230403 765.00 793.25 763.00 770.25 +30.50 47,923 89,015 +2,556 Hover/Click
Jul23 230403 745.00 786.50 745.00 765.50 +31.00 18,862 48,520 +838 Hover/Click
Aug23 230403 771.00 779.50 756.00 762.75 +31.00 9,460 30,411 +557 Hover/Click
Sep23 230403 768.25 776.25 754.25 760.50 +30.75 9,308 37,046 +1,579 Hover/Click
Oct23 230403 740.00 774.25 740.00 759.25 +30.75 3,443 23,091 +364 Hover/Click
Nov23 230403 766.50 769.25 747.75 754.00 +30.25 2,847 18,935 +12 Hover/Click
Dec23 230403 744.75 765.75 741.00 747.00 +29.50 11,351 59,366 -189 Hover/Click
Jan24 230403 750.75 750.75 738.50 743.00 +29.00 1,019 14,521 -55 Hover/Click
Total Volume and Open Interest 229,519 572,412 +4,432  
WTI Crude Oil(ICE) Weekly Monthly
May23 230403 79.79 81.67 79.00 80.42 +4.75 28,779 69,894 -476 Hover/Click
Jun23 230403 79.90 81.41 79.06 80.44 +4.64 57,744 79,010 -1,362 Hover/Click
Jul23 230403 78.00 81.10 78.00 80.16 +4.43 36,609 37,498 -866 Hover/Click
Aug23 230403 80.25 80.25 78.88 79.64 +4.20 24,084 23,351 +631 Hover/Click
Sep23 230403 79.50 79.50 78.05 78.98 +3.98 13,543 39,087 +935 Hover/Click
Oct23 230403 77.60 78.54 77.60 78.27 +3.76 3,776 12,574 -403 Hover/Click
Nov23 230403 77.58 77.58 77.44 77.57 +3.55 1,347 8,491 -129 Hover/Click
Dec23 230403 77.20 77.80 75.68 76.91 +3.36 12,975 78,863 +2,280 Hover/Click
Jan24 230403 76.50 76.50 76.12 76.27 +3.17 2,495 6,698 -870 Hover/Click
Feb24 230403 75.60 75.66 75.60 75.66 +3.00 1,164 4,278 +954 Hover/Click
Mar24 230403 75.00 75.10 75.00 75.10 +2.84 2,888 6,015 +1,333 Hover/Click
Apr24 230403 74.59 74.59 74.59 74.59 +2.70 400 1,574 +371 Hover/Click
May24 230403 74.12 74.12 74.12 74.12 +2.56 184 1,204 +134 Hover/Click
Jun24 230403 74.50 74.50 73.51 73.67 +2.44 2,446 16,635 +627 Hover/Click
Jul24 230403 73.19 73.19 73.19 73.19 +2.32 14 1,640 +8 Hover/Click
Aug24 230403 72.71 72.71 72.71 72.71 +2.18 50 1,056 +50 Hover/Click
Total Volume and Open Interest 174,239 454,141 +3,970  
US Dollar Index(ICE) Weekly Monthly
Jun23 230403 102.270 102.745 101.560 101.787 -0.397 12,303 30,639 +10 Hover/Click
Sep23 230403 102.330 102.460 101.440 101.537 -0.408 40 534 +8 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 31,178 +18  
Australian Dollar(CME) Weekly Monthly
Jun23 230403 67.01 68.10 66.70 68.04 +1.03 79,959 152,935 +294 Hover/Click
Sep23 230403 67.09 68.31 66.97 68.27 +1.03 17 434 -3 Hover/Click
Dec23 230403 68.30 68.47 67.15 68.47 +1.03 1 81 -1 Hover/Click
Total Volume and Open Interest 80,114 154,210 +289  
British Pound(CME) Weekly Monthly
Jun23 230403 123.51 124.44 122.93 124.30 +0.75 96,172 199,978 -152 Hover/Click
Sep23 230403 123.53 124.57 123.10 124.44 +0.76 46 799 +21 Hover/Click
Dec23 230403 123.57 124.62 123.17 124.51 +0.76 20 8,364 -1 Hover/Click
Total Volume and Open Interest 96,281 211,755 -113  
Canadian Dollar(CME) Weekly Monthly
Jun23 230403 74.21 74.66 73.97 74.62 +0.63 71,832 169,655 -1,298 Hover/Click
Sep23 230403 74.20 74.76 74.09 74.74 +0.64 73 2,353 +13 Hover/Click
Dec23 230403 74.71 74.84 74.56 74.84 +0.64 3 1,079 +3 Hover/Click
Mar24 230403 74.51 74.92 74.51 74.92 +0.65 0 129 +0 Hover/Click
Total Volume and Open Interest 71,913 173,983 -1,283  
Japanese Yen(CME) Weekly Monthly
Jun23 230403 75.90 76.50 75.60 76.40 +0.18 165,184 159,656 +871 Hover/Click
Sep23 230403 77.05 77.52 76.65 77.43 +0.19 31 1,783 +2 Hover/Click
Dec23 230403 77.70 78.48 77.65 78.43 +0.19 4 195 +1 Hover/Click
Total Volume and Open Interest 165,824 167,721 +880  
Swiss Franc(CME) Weekly Monthly
Jun23 230403 110.16 110.62 109.64 110.44 +0.13 21,595 35,903 +42 Hover/Click
Sep23 230403 111.45 111.56 110.70 111.45 +0.15 1 365 -1 Hover/Click
Dec23 230403 111.50 112.33 111.50 112.33 +0.16 2 47 +2 Hover/Click
Total Volume and Open Interest 21,598 36,315 +43  
EuroFX(CME) Weekly Monthly
Jun23 230403 108.88 109.64 108.36 109.44 +0.40 197,039 731,270 +2,840 Hover/Click
Sep23 230403 109.04 110.11 108.84 109.92 +0.41 366 5,757 +19 Hover/Click
Dec23 230403 109.25 110.45 109.24 110.28 +0.39 21 1,691 -8 Hover/Click
Total Volume and Open Interest 197,666 743,516 +2,879  
Mexican Peso(CME) Weekly Monthly
Jun23 230403 546.25 548.75 543.00 544.75 -2.00 38,005 243,708 +4,023 Hover/Click
Sep23 230403 534.75 537.75 534.38 534.75 -2.00 0 640 +0 Hover/Click
Total Volume and Open Interest 38,051 244,404 +4,038  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230403 62.5400 63.0200 62.0700 62.9000 +0.3900 28,864 34,354 -453 Hover/Click
Sep23 230403 62.8500 62.9100 62.1200 62.8500 +0.3800 0 8 +0 Hover/Click
Total Volume and Open Interest 28,864 34,363 -453  
Brazilian Real(CME) Weekly Monthly
May23 230403 196.25 197.50 195.40 196.05 -0.20 10,270 27,129 +1,722  
Jun23 230403 196.20 196.30 194.80 194.90 -0.20 4,271 4,340 +2,591 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 14,541 31,470 -13,935  
Bitcoin RR(CME) Weekly Monthly
Apr23 230403 28540 28775 27595 28265 -475 6,392 11,294 +888 Hover/Click
May23 230403 28315 28920 27825 28425 -485 547 2,334 -130 Hover/Click
Jun23 230403 28490 29000 27910 28535 -495 24 369 +7 Hover/Click
Jul23 230403 28635 28635 28140 28635 -470 3 15 +3 Hover/Click
Aug23 230403 28675 28675 28200 28675 -465 1 1 +1 Hover/Click
Total Volume and Open Interest 6,967 14,038 -1,230  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230403 131~050 132~140 130~120 131~300 +0~250 327,380 1,191,755 -3,783 Hover/Click
Sep23 230403 131~000 132~160 130~210 132~020 +0~260 7 64 +4 Hover/Click
Dec23 230403 131~270 131~270 131~270 131~270 +0~260       Hover/Click
Total Volume and Open Interest 327,387 1,191,819 -3,779  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230403 114~290 115~215 114~180 115~145 +0~170 1,781,669 4,246,394 +16,437 Hover/Click
Sep23 230403 115~160 116~105 115~095 116~055 +0~180 548 1,611 +438 Hover/Click
Dec23 230403 117~005 117~005 117~005 117~005 +0~180       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230403 109~170 110~010 109~086 109~286 +0~124 1,293,673 4,415,973 +46,741 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        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230403 103~067 103~132 103~022 103~123 +0~051 585,197 2,373,209 +19,343 Hover/Click
Sep23 230403 103~303 103~303 103~245 103~303 +0~051 2 41 +1 Hover/Click
Dec23 230403 104~163 104~163 104~163 104~163 +0~051       Hover/Click
Total Volume and Open Interest 585,199 2,373,250    
3-Mth SOFR(CME) Weekly Monthly
Jun23 230403 95.425 95.470 95.390 95.460 +0.015 38,938 201,669 +3,387  
Sep23 230403 95.355 95.475 95.335 95.470 +0.070 27,589 109,975 -938  
Dec23 230403 95.510 95.640 95.455 95.640 +0.125 27,738 97,525 -2,881  
Mar24 230403 95.745 95.900 95.660 95.895 +0.170 23,273 74,418 +645  
Jun24 230403 95.970 96.140 95.885 96.135 +0.190 24,181 97,042 +787  
Sep24 230403 96.065 96.300 96.050 96.295 +0.195 20,280 87,795 -1,222  
Dec24 230403 96.145 96.380 96.130 96.375 +0.195 19,619 99,443 -1,357  
Mar25 230403 96.200 96.425 96.190 96.420 +0.185 14,129 70,089 +512  
Jun25 230403 96.255 96.470 96.245 96.465 +0.175 7,666 41,824 +443  
Sep25 230403 96.300 96.515 96.300 96.515 +0.170 6,626 31,760 +247  
Dec25 230403 96.365 96.565 96.365 96.565 +0.160 5,183 35,797 -536  
Mar26 230403 96.415 96.605 96.415 96.605 +0.150 4,988 33,393 +10  
Jun26 230403 96.455 96.640 96.455 96.635 +0.140 2,826 10,174 +22  
Sep26 230403 96.500 96.675 96.500 96.675 +0.135 2,325 14,083 -538  
Dec26 230403 96.555 96.725 96.555 96.725 +0.135 911 15,230 +79  
Mar27 230403 96.605 96.775 96.605 96.775 +0.130 1,347 16,827 -48  
Jun27 230403 96.645 96.815 96.645 96.815 +0.130 844 7,807 -85  
Sep27 230403 96.730 96.845 96.715 96.845 +0.125 406 3,251 +42  
Total Volume and Open Interest 257,056 1,205,127 +122  
Ultra T-Bond(CBOT)
Jun23 230403 141~13 143~02 140~01 142~07 +1~03 279,730 1,405,498 -6,254  
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 279,730 1,405,500 -6,254  
Ultra 10-Yr T-Note(CBOT)
Jun23 230403 121~060 122~010 120~200 121~235 +0~190 442,139 1,574,140 +1,147  
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 442,139 1,574,140 +1,147  
30 Day Federal Funds(CBOT)
Apr23 230403 95.185 95.185 95.180 95.185 unch 40,946 447,584 -5,491  
May23 230403 95.055 95.055 95.025 95.040 -0.020 73,091 296,140 +4,196  
Jun23 230403 95.065 95.070 95.015 95.035 -0.035 17,557 106,905 +255  
Jul23 230403 95.085 95.090 95.030 95.050 -0.045 44,208 238,249 +2,945  
Aug23 230403 95.155 95.180 95.090 95.135 -0.045 39,871 190,507 +5,080  
Sep23 230403 95.165 95.235 95.135 95.195 -0.040 10,392 34,664 -296  
Total Volume and Open Interest 274,646 1,577,974 -189,310  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230403 147.74 147.92 147.58 147.64 -0.18 2,142 14,347 +186 Hover/Click
Sep23 230403 147.64 147.64 147.64 147.64 -0.18       Hover/Click
Dec23 230403 147.54 147.54 147.54 147.54 -0.18       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230403 141.00 143.18 139.10 143.00 +2.14 80,245 207,453 +185  
Sep23 230403 142.54 142.54 142.54 142.54 +2.14 0 6 +0  
Dec23 230403 142.00 142.00 142.00 142.00 +2.14        
Total Volume and Open Interest 80,245 207,459 +185  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230403 135.90 136.67 135.15 136.58 +0.74 801,952 1,276,144 -15,515 Hover/Click
Sep23 230403 135.60 135.80 135.60 135.80 +0.72 4 44 -3 Hover/Click
Dec23 230403 135.38 135.38 135.38 135.38 +0.74       Hover/Click
Total Volume and Open Interest 801,956 1,276,188 -15,518  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230403 117.95 118.29 117.55 118.25 +0.37 552,619 1,461,480 -14,410 Hover/Click
Sep23 230403 117.55 117.55 117.55 117.55 +0.36 0 10 +0 Hover/Click
Dec23 230403 119.32 119.32 119.32 119.32 +0.37       Hover/Click
Total Volume and Open Interest 552,619 1,461,490 -14,410  
Euro-Schatz(EUREX)
Jun23 230403 105.71 105.81 105.58 105.79 +0.10 475,543 1,717,450 -14,948  
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 475,543 1,717,452 -14,948  
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 1 130 +1  
Dec23 230403 96.505 96.505 96.505 96.505 +0.045 0 24 +0  
Total Volume and Open Interest 1 494 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230403 103~16 104~21 102~32 104~20 +1~09 222,582 390,515 +3,584 Hover/Click
Sep23 230403 104~01 104~01 104~01 104~01 +1~14 0 33 +0 Hover/Click
Total Volume and Open Interest 194,884 390,548 +3,584  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230403 96.555 96.590 96.520 96.570 +0.010 135,059 546,633 +10,199  
Sep23 230403 96.375 96.415 96.320 96.405 +0.020 144,274 520,797 +4,006  
Dec23 230403 96.450 96.510 96.395 96.500 +0.040 131,190 332,362 +12,302  
Total Volume and Open Interest 1,270,672 3,307,475 +32,212  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230403 96.38 96.41 96.33 96.36 -0.02 22,150 205,304 +2,107  
Sep23 230403 96.43 96.47 96.37 96.40 -0.03 11,408 132,486 -924  
Dec23 230403 96.46 96.52 96.40 96.44 -0.03 11,832 154,743 +1,076  
Mar24 230403 96.52 96.59 96.48 96.51 -0.01 5,517 106,069 -38  
Jun24 230403 96.57 96.65 96.53 96.56 -0.01 5,554 101,947 -775  
Sep24 230403 96.62 96.72 96.58 96.62 unch 3,365 75,228 +778  
Dec24 230403 96.65 96.74 96.62 96.65 unch 1,519 52,266 +259  
Mar25 230403 96.65 96.77 96.65 96.68 unch 1,567 27,075 +492  
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 62,932 857,369 +2,975  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230403 96.70 96.78 96.67 96.68 -0.03 164,410 1,006,364 +1,077  
Sep23 230403 96.68 96.68 96.68 96.68 -0.03        
Total Volume and Open Interest 164,410 1,006,364 +1,077  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230403 97.09 97.17 97.04 97.05 -0.04 184,425 761,592 -8,109  
Sep23 230403 97.05 97.05 97.05 97.05 -0.04        
Total Volume and Open Interest 184,425 761,592 -8,109  
Gold(CMX) Weekly Monthly
Apr23 230403 1968.1 1991.7 1950.0 1983.9 +14.9 957 4,828 -16,678 Hover/Click
Jun23 230403 1990.0 2008.0 1965.9 2000.4 +14.2 162,212 390,875 -2,843 Hover/Click
Aug23 230403 2007.5 2026.1 1984.5 2018.5 +14.4 4,148 27,832 +910 Hover/Click
Oct23 230403 2012.8 2043.0 2003.5 2036.5 +14.7 778 8,588 +160 Hover/Click
Dec23 230403 2032.3 2060.6 2019.6 2054.1 +15.1 2,027 19,068 +160 Hover/Click
Feb24 230403 2064.0 2076.7 2063.7 2071.1 +14.5 524 1,967 -23 Hover/Click
Apr24 230403 2064.4 2092.0 2064.4 2087.6 +15.6 43 680 +4 Hover/Click
Jun24 230403 2101.7 2102.8 2101.7 2102.8 +15.6 36 592 +3 Hover/Click
Aug24 230403 2114.7 2116.0 2114.7 2116.0 +15.6 1 40 +0 Hover/Click
Oct24 230403 2109.0 2128.4 2100.7 2128.4 +15.6 0 31 +0 Hover/Click
Dec24 230403 2130.0 2141.5 2130.0 2141.5 +15.6 0 453 +0 Hover/Click
Feb25 230403 2157.6 2157.6 2157.6 2157.6 +15.6       Hover/Click
Total Volume and Open Interest 171,472 456,507 -18,345  
Silver(CMX) Weekly Monthly
May23 230403 2428.5 2433.5 2372.5 2402.1 -13.5 59,671 89,957 -1,099 Hover/Click
Jul23 230403 2441.5 2452.5 2393.0 2422.0 -13.0 3,959 19,937 +958 Hover/Click
Sep23 230403 2438.0 2470.5 2414.0 2442.4 -12.5 979 6,498 +176 Hover/Click
Dec23 230403 2496.5 2497.5 2444.5 2471.4 -13.7 521 4,183 +107 Hover/Click
Mar24 230403 2494.0 2506.0 2494.0 2495.7 -12.8 48 425 -5 Hover/Click
May24 230403 2510.6 2510.6 2510.6 2510.6 -12.8 0 140 +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 65,240 121,387 +5  
Platinum(NYMEX) Weekly Monthly
Apr23 230403 985.0 989.2 985.0 986.9 -7.2 37 214 -608 Hover/Click
Jul23 230403 1001.0 1009.2 987.1 996.4 -6.7 15,388 54,667 +690 Hover/Click
Oct23 230403 1001.4 1015.5 994.3 1003.7 -5.4 421 2,420 +187 Hover/Click
Jan24 230403 1008.8 1008.8 1008.8 1008.8 -4.7 1 302 -1 Hover/Click
Total Volume and Open Interest 15,850 57,620 +268  
Palladium(NYMEX) Weekly Monthly
Jun23 230403 1456.50 1498.50 1438.50 1458.00 -10.00 1,536 11,123 -23 Hover/Click
Sep23 230403 1462.00 1501.00 1460.50 1468.80 -9.70 4 426 +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 1,540 11,559 -22  
Copper(CMX) Weekly Monthly
May23 230403 409.10 409.75 403.45 404.55 -4.90 75,932 112,239 -1,192 Hover/Click
Jul23 230403 409.20 410.50 404.40 405.45 -4.80 13,330 58,173 +1,490 Hover/Click
Sep23 230403 409.45 410.35 405.05 406.00 -4.65 2,481 16,623 -69 Hover/Click
Dec23 230403 407.75 410.65 405.55 406.30 -4.55 1,597 16,570 +273 Hover/Click
Mar24 230403 409.55 409.55 406.10 406.20 -4.45 79 3,904 +63 Hover/Click
Total Volume and Open Interest 94,275 218,280 +525  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230403 33441 33821 33436 33786 +326 136,550 82,782 +1,158 Hover/Click
Sep23 230403 33730 34059 33701 34034 +331 111 320 +22 Hover/Click
Dec23 230403 34158 34194 34158 34158 +325 2 6 +2 Hover/Click
Mar24 230403 34354 34354 34354 34354 +327       Hover/Click
Total Volume and Open Interest 136,663 83,108 +1,182  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230403 33442 33821 33435 33786 +326 92,906 22,256 +243 Hover/Click
Sep23 230403 33680 34067 33680 34034 +331 569 514 +83 Hover/Click
Dec23 230403 34000 34158 34000 34158 +325 1 8 +1 Hover/Click
Mar24 230403 34354 34354 34354 34354 +327 0 2 +0 Hover/Click
Total Volume and Open Interest 93,476 22,780 +327  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230403 4127.00 4157.75 4122.75 4153.75 +16.00 1,695,840 2,206,228 +30,214 Hover/Click
Sep23 230403 4168.50 4193.50 4159.25 4190.25 +16.75 1,393 7,589 +154 Hover/Click
Dec23 230403 4200.00 4228.50 4195.25 4224.50 +17.00 19 2,318 +9 Hover/Click
Mar24 230403 4258.25 4258.25 4258.25 4258.25 +16.25 3 57 +0 Hover/Click
Total Volume and Open Interest 1,697,308 2,218,326 +30,377  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230403 4127.25 4157.75 4122.00 4153.75 +16.00 877,764 133,593 +13,585 Hover/Click
Sep23 230403 4164.75 4193.50 4159.00 4190.25 +16.75 1,763 1,845 +213 Hover/Click
Dec23 230403 4189.50 4225.25 4189.50 4224.50 +17.00 26 323 +9 Hover/Click
Mar24 230403 4240.00 4258.25 4240.00 4258.25 +16.25 3 125 +0 Hover/Click
Total Volume and Open Interest 879,556 135,888 +13,807  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230403 13262.00 13278.75 13154.00 13270.00 -31.75 624,955 234,916 +7,847 Hover/Click
Sep23 230403 13405.00 13417.00 13299.25 13412.00 -30.00 843 2,118 +372 Hover/Click
Dec23 230403 13496.50 13554.00 13455.50 13554.00 -30.00 1 196 +0 Hover/Click
Total Volume and Open Interest 625,799 237,351 +8,219  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230403 13262.50 13278.75 13154.25 13270.00 -31.75 817,919 74,496 +4,460 Hover/Click
Sep23 230403 13435.50 13435.50 13295.75 13412.00 -30.00 1,490 1,474 +124 Hover/Click
Dec23 230403 13510.00 13554.00 13440.50 13554.00 -30.00 13 159 +6 Hover/Click
Total Volume and Open Interest 819,426 76,146 +4,594  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230403 2525.60 2544.60 2509.60 2528.90 -0.80 17,119 39,822 -280 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 17,119 39,822 -280  
Volatility Index(CBOE)
Apr23 230403 21.10 21.40 20.20 20.21 -0.55 64,176 122,889 +1,858  
May23 230403 22.25 22.62 21.55 21.55 -0.58 35,428 91,209 +3,715  
Jun23 230403 23.11 23.40 22.45 22.50 -0.46 14,393 47,683 +1,218  
Jul23 230403 23.70 23.95 23.15 23.15 -0.44 4,784 29,805 -91  
Total Volume and Open Interest 128,923 337,492 +11,323  
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 +0.70 222,697 484,604 -3,084 Hover/Click
Sep23 230403 1824.60 1841.00 1808.00 1829.60 +0.90 314 3,235 +197 Hover/Click
Dec23 230403 1847.80 1853.50 1827.70 1847.80 +0.40 0 1 +0 Hover/Click
Total Volume and Open Interest 223,011 487,840 -2,887  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230403 1811.80 1827.40 1793.10 1814.20 +0.70 74,938 17,187 -896 Hover/Click
Sep23 230403 1828.00 1841.00 1808.90 1829.60 +0.90 114 180 +22 Hover/Click
Dec23 230403 1847.80 1847.80 1847.80 1847.80 +0.40 0 22 +0 Hover/Click
Total Volume and Open Interest 75,052 17,390 -874  
Nikkei 225(CME)
Jun23 230403 28240 28340 28110 28270 unch 3,210 10,789 +212  
Sep23 230403 28190 28250 28190 28190 unch 0 10 +0  
Total Volume and Open Interest 3,210 10,799 +212  
Nikkei 225(SGX) Weekly Monthly
Jun23 230403 28065 28260 27995 28245 +200 51,157 103,259 -194  
Sep23 230403 28195 28195 28195 28195 +200 0 359 -1  
Dec23 230403 27970 27970 27970 27970 +190 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230403 28045 28255 27995 28250 +210 1,013,119 379,562 +1,202  
Sep23 230403 28000 28195 27940 28180 +200 17,330 16,606 +1,532  
Dec23 230403 27750 27960 27710 27960 +210 2,018 4,465 +594  
Total Volume and Open Interest 1,068,554 546,206 +16,149  
Nikkei 225(JPX)
Jun23 230403 28050 28260 28000 28250 +210 69,430 215,552 -6,005  
Sep23 230403 27990 28190 27960 28180 +200 703 11,016 +137  
Dec23 230403 27750 27960 27670 27960 +210 5 31,093 +1  
Total Volume and Open Interest 70,151 291,708 -6,052  
Nikkei 225(CME) Yen
Jun23 230403 28180 28275 28040 28205 unch 23,665 36,140 +699  
Sep23 230403 28140 28185 28030 28140 unch 1 37 +1  
Dec23 230403 27930 27930 27930 27930 unch        
Total Volume and Open Interest 23,666 36,217 +700  
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 44,812 223,208 +815  
May23 230403 7283.0 7283.0 7283.0 7283.0 +22.5        
Jun23 230403 7217.0 7240.5 7217.0 7235.5 +23.5 4 1,533 +5  
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 44,816 224,742 +820  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230403 20499 20563 20254 20459 -22 128,289 106,176 +246  
May23 230403 20493 20536 20238 20430 -29 974 1,390 +477  
Jun23 230403 20466 20466 20180 20372 -28 931 9,432 +83  
Total Volume and Open Interest 130,399 127,481 -11,269  
DAX(EUREX) Weekly Monthly
Jun23 230403 15774.0 15814.0 15706.0 15718.0 -79.0 63,634 74,999 +2,241  
Sep23 230403 15894.0 15922.0 15845.0 15845.0 -78.0 18 150 -8  
Dec23 230403 16002.0 16002.0 16002.0 16002.0 -80.0 0 1 +0  
Total Volume and Open Interest 63,652 75,150 +2,233  
Mini-DAX(EUREX)
Jun23 230403 15785.0 15813.0 15706.0 15718.0 -79.0 36,608 13,426 +494  
Sep23 230403 15901.0 15911.0 15845.0 15845.0 -78.0 24 50 +9  
Dec23 230403 16002.0 16002.0 16002.0 16002.0 -80.0        
Total Volume and Open Interest 36,632 13,476 +503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230403 4255 4275 4249 4252 -9 875,788 3,692,106 +14,604  
Sep23 230403 4272 4299 4272 4276 -9 152 7,164 +86  
Dec23 230403 4300 4300 4300 4300 -9 600 40,407 +600  
Total Volume and Open Interest 876,541 3,742,284 +15,290  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230403 10998 11030 10946 10983 -13 33,509 146,406 +2,741  
Sep23 230403 11025 11025 11017 11021 -12 3 94 +1  
Dec23 230403 11064 11064 11064 11064 -16 0 344 +0  
Total Volume and Open Interest 33,512 146,844 +2,742  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230403 7644.00 7698.00 7640.00 7668.00 +29.00 89,035 600,611 -896  
Sep23 230403 7681.00 7681.00 7673.00 7673.00 +31.50 4 596 +0  
Dec23 230403 7710.00 7710.00 7710.00 7710.00 +31.50 0 8 +0  
Total Volume and Open Interest 76,522 601,215 -896  
SPI 200(SFE) Weekly Monthly
Jun23 230403 7190.0 7270.0 7185.0 7247.0 +56.0 44,764 246,415 -1,162  
Sep23 230403 7200.0 7200.0 7200.0 7200.0 +60.0 0 7 +0  
Dec23 230403 7181.0 7181.0 7181.0 7181.0 +60.0        
Total Volume and Open Interest 44,794 246,895 -1,150  
FTSE MIB(ISE)
Jun23 230403 26625.00 26840.00 26610.00 26713.00 +57.00 13,557 86,898 +747  
Sep23 230403 26800.00 26880.00 26750.00 26773.00 +60.00 13 234 +3  
Dec23 230403 26780.00 26780.00 26780.00 26780.00 +57.00 0 3 +0  
Total Volume and Open Interest 13,570 87,135 +750  
KOSPI 200(KFE)
Jun23 230403 324.20 324.55 321.35 322.10 -1.60 229,474 321,041 +10,556  
Sep23 230403 325.50 326.65 322.95 323.50 -1.55 183 20,234 +19  
Dec23 230403 326.55 326.55 325.50 325.50 -1.20 25 28,228 -15  
Total Volume and Open Interest 229,684 386,543 +10,412  
GSCI(CME) Weekly Monthly
Apr23 230403 596.75 596.75 588.10 590.20 +16.75 25 555 -8  
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 25 555 -8  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?

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!