Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 04, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230404 1520.00 1523.75 1505.50 1517.50 -4.50 167,862 258,963 -12,275 Hover/Click
Jul23 230404 1492.00 1495.00 1476.00 1482.75 -12.25 107,907 205,859 -831 Hover/Click
Aug23 230404 1437.25 1441.00 1423.25 1428.50 -12.00 13,393 21,513 -932 Hover/Click
Sep23 230404 1361.75 1364.25 1345.50 1351.00 -12.00 8,429 19,266 +1,566 Hover/Click
Nov23 230404 1331.25 1334.50 1314.25 1320.00 -12.75 63,416 164,280 +5,385 Hover/Click
Jan24 230404 1336.50 1339.75 1320.50 1326.25 -12.00 5,328 19,618 +528 Hover/Click
Mar24 230404 1328.25 1332.00 1314.25 1320.50 -10.25 3,223 17,750 +445 Hover/Click
May24 230404 1328.50 1332.00 1316.00 1321.50 -10.00 1,162 8,515 +182 Hover/Click
Jul24 230404 1330.00 1332.50 1318.50 1323.75 -9.75 1,068 3,048 +86 Hover/Click
Aug24 230404 1309.50 1309.50 1309.50 1309.50 -8.50 11 19 +5 Hover/Click
Sep24 230404 1272.00 1272.00 1272.00 1272.00 -8.50 0 173 +0 Hover/Click
Nov24 230404 1250.50 1253.75 1246.50 1250.50 -4.25 860 5,629 +107 Hover/Click
Jan25 230404 1250.50 1250.50 1250.50 1250.50 -4.00 0 52 +0 Hover/Click
Mar25 230404 1239.25 1239.25 1239.25 1239.25 -4.00 0 2 +0 Hover/Click
Total Volume and Open Interest 372,680 725,596 -5,729  
Soybean Meal(CBOT) Weekly Monthly
May23 230404 464.00 464.00 454.30 457.40 -6.80 63,238 143,339 -528 Hover/Click
Jul23 230404 459.50 459.90 450.80 453.10 -6.90 41,175 131,635 +2,358 Hover/Click
Aug23 230404 449.70 449.80 442.40 444.00 -6.10 10,666 20,618 +1,134 Hover/Click
Sep23 230404 436.00 436.60 429.80 431.50 -5.20 7,553 25,831 +1,734 Hover/Click
Oct23 230404 424.00 424.90 418.50 421.30 -4.30 6,648 17,255 +1,273 Hover/Click
Dec23 230404 421.50 421.90 415.50 418.80 -3.80 17,980 63,881 +2,010 Hover/Click
Jan24 230404 415.40 416.30 410.20 413.90 -3.10 2,443 10,978 +181 Hover/Click
Mar24 230404 403.70 404.30 399.20 403.40 -1.80 490 7,729 +25 Hover/Click
May24 230404 393.00 397.80 392.60 397.40 -0.80 345 2,936 +83 Hover/Click
Jul24 230404 390.50 396.10 390.50 395.70 unch 339 1,306 -79 Hover/Click
Total Volume and Open Interest 151,293 427,036 +8,292  
Soybean Oil(CBOT) Weekly Monthly
May23 230404 56.70 57.18 54.95 55.74 -0.94 58,959 142,646 -1,710 Hover/Click
Jul23 230404 56.78 57.30 55.17 55.90 -0.88 40,213 132,761 +3,891 Hover/Click
Aug23 230404 56.30 56.84 54.83 55.55 -0.79 10,723 39,600 +641 Hover/Click
Sep23 230404 55.86 56.32 54.40 55.11 -0.71 5,750 31,248 +410 Hover/Click
Oct23 230404 55.37 55.77 53.92 54.62 -0.63 4,592 22,454 +48 Hover/Click
Dec23 230404 55.00 55.50 53.66 54.40 -0.55 14,335 77,112 +1,259 Hover/Click
Jan24 230404 54.96 55.36 53.59 54.28 -0.52 2,564 11,683 -821 Hover/Click
Mar24 230404 54.68 55.21 53.50 54.20 -0.46 708 10,236 -27 Hover/Click
May24 230404 54.59 55.14 53.47 54.17 -0.41 230 4,525 +77 Hover/Click
Jul24 230404 54.21 55.13 53.56 54.20 -0.39 143 3,085 +62 Hover/Click
Total Volume and Open Interest 138,433 480,502 +3,860  
Canola(WCE) Weekly Monthly
May23 230404 776.8 780.9 768.0 777.3 +0.9 17,484 96,292 -406 Hover/Click
Jul23 230404 759.9 764.7 750.3 759.7 -0.1 13,652 111,031 +2,686 Hover/Click
Nov23 230404 730.0 733.5 720.3 730.1 +0.2 5,487 80,244 -24 Hover/Click
Jan24 230404 735.5 735.5 723.8 733.3 +0.3 308 5,050 +45 Hover/Click
Mar24 230404 736.6 737.0 733.6 737.0 +0.4 89 1,742 +28 Hover/Click
Total Volume and Open Interest 37,026 294,526 +2,329  
Corn(CBOT) Weekly Monthly
May23 230404 657.00 657.50 648.50 653.75 -4.00 201,892 428,034 -12,923 Hover/Click
Jul23 230404 636.00 636.50 626.25 628.00 -9.00 147,976 381,379 +2,019 Hover/Click
Sep23 230404 576.50 579.00 568.00 569.25 -9.00 43,924 178,614 +2,057 Hover/Click
Dec23 230404 566.00 569.00 559.00 560.00 -7.50 91,432 282,269 +9,314 Hover/Click
Mar24 230404 573.75 576.50 566.75 567.75 -7.25 9,393 33,862 +359 Hover/Click
May24 230404 579.00 580.25 571.50 572.50 -6.75 2,425 8,941 -4 Hover/Click
Jul24 230404 580.00 581.25 573.00 573.75 -6.50 1,416 6,351 +281 Hover/Click
Sep24 230404 548.00 549.25 543.25 544.75 -4.25 184 2,000 +24 Hover/Click
Dec24 230404 535.75 538.00 532.75 533.75 -3.75 1,073 13,865 +310 Hover/Click
Mar25 230404 539.25 540.50 539.25 540.50 -4.00 1 242 -1 Hover/Click
Total Volume and Open Interest 499,788 1,337,031 +1,462  
Wheat(CBOT) Weekly Monthly
May23 230404 697.00 701.50 688.00 691.50 -2.00 58,011 175,333 -3,679 Hover/Click
Jul23 230404 710.00 714.25 701.00 704.00 -2.75 31,371 112,773 +2,322 Hover/Click
Sep23 230404 722.00 726.50 713.75 716.75 -3.00 8,129 35,890 +31 Hover/Click
Dec23 230404 739.25 744.00 731.50 734.75 -3.50 8,733 41,854 +1,374 Hover/Click
Mar24 230404 753.75 755.75 743.25 746.50 -3.50 846 6,820 -10 Hover/Click
May24 230404 752.50 758.00 745.75 748.75 -4.00 327 1,639 -10 Hover/Click
Total Volume and Open Interest 107,700 377,148 +55  
Wheat(KCBT) Weekly Monthly
May23 230404 876.25 888.25 868.25 872.50 -2.75 22,153 70,074 -1,913 Hover/Click
Jul23 230404 863.00 872.50 853.75 857.75 -3.50 17,196 55,756 +1,091 Hover/Click
Sep23 230404 857.25 867.50 850.25 854.50 -2.50 7,577 20,389 +314 Hover/Click
Dec23 230404 863.50 867.75 851.00 855.00 -2.50 5,156 22,060 +648 Hover/Click
Mar24 230404 859.25 864.50 848.75 853.00 -1.75 161 1,925 +19 Hover/Click
May24 230404 853.75 854.00 840.00 843.75 -1.50 51 280 +14 Hover/Click
Jul24 230404 805.50 808.50 797.25 800.50 -1.50 62 553 +18 Hover/Click
Total Volume and Open Interest 52,360 171,185 +194  
Wheat(MGE) Weekly Monthly
May23 230404 893.00 903.00 886.00 889.50 -2.25 3,041 26,769 +0 Hover/Click
Jul23 230404 892.50 904.75 885.75 889.25 -3.75 2,028 16,687 +0 Hover/Click
Sep23 230404 893.00 904.00 887.25 889.00 -4.25 991 14,800 +0 Hover/Click
Dec23 230404 900.00 901.75 888.50 889.75 -3.25 430 5,360 +0 Hover/Click
Mar24 230404 888.50 888.50 888.50 888.50 -3.25 7 205 +0 Hover/Click
May24 230404 880.25 880.25 880.25 880.25 +0.25 28 29 +0 Hover/Click
Total Volume and Open Interest 6,547 63,880 +0  
Oats(CBOT) Weekly Monthly
May23 230404 350.00 353.00 336.00 341.00 -7.25 544 2,504 -115 Hover/Click
Jul23 230404 346.25 350.00 336.00 340.25 -5.25 262 894 +106 Hover/Click
Sep23 230404 347.25 347.25 342.00 343.75 -4.00 8 257 -1 Hover/Click
Dec23 230404 358.75 360.00 351.00 352.50 -4.75 14 460 -6 Hover/Click
Total Volume and Open Interest 828 4,139 -16  
Rough Rice(CBOT) Weekly Monthly
May23 230404 17.15 17.15 16.69 16.79 -0.29 486 3,875 -100 Hover/Click
Jul23 230404 17.38 17.38 16.96 17.04 -0.30 274 1,198 +199 Hover/Click
Sep23 230404 15.47 15.55 15.24 15.49 -0.04 45 2,723 +14 Hover/Click
Nov23 230404 15.71 15.71 15.71 15.71 -0.05 0 322 +0 Hover/Click
Total Volume and Open Interest 806 8,129 +113  
Live Cattle(CME) Weekly Monthly
Apr23 230404 168.300 168.700 167.450 167.600 -0.530 9,362 30,484 -2,013 Hover/Click
Jun23 230404 161.435 162.050 160.100 160.235 -1.000 37,839 135,765 +4,272 Hover/Click
Aug23 230404 160.900 161.485 159.700 159.785 -0.965 16,544 77,633 +1,902 Hover/Click
Oct23 230404 165.250 165.785 164.080 164.185 -0.945 11,734 35,063 +1,234 Hover/Click
Dec23 230404 170.035 170.580 169.185 169.235 -0.895 7,325 27,414 +1,224 Hover/Click
Feb24 230404 173.630 173.950 172.750 172.830 -0.800 3,474 9,216 +542 Hover/Click
Total Volume and Open Interest 87,306 322,123 +7,580  
Feeder Cattle(CME) Weekly Monthly
Apr23 230404 199.300 200.750 197.550 197.950 -1.000 2,329 8,186 -275 Hover/Click
May23 230404 203.735 205.250 202.050 202.285 -0.865 7,972 24,622 +1,012 Hover/Click
Aug23 230404 221.200 222.300 219.285 219.500 -1.200 4,458 17,340 +779 Hover/Click
Sep23 230404 224.000 224.785 222.350 222.600 -0.835 1,317 5,115 +265 Hover/Click
Oct23 230404 226.080 226.500 224.485 224.685 -0.415 603 2,209 +93 Hover/Click
Nov23 230404 226.100 227.235 225.380 225.830 -0.170 384 1,499 +141 Hover/Click
Jan24 230404 225.000 225.200 223.630 223.900 -0.100 74 851 +16 Hover/Click
Total Volume and Open Interest 17,137 59,822 +2,031  
Lean Hogs(CME) Weekly Monthly
Apr23 230404 74.530 75.250 72.100 72.230 -2.300 7,190 26,698 -1,620 Hover/Click
May23 230404 84.230 85.300 82.030 82.180 -2.200 235 1,977 -52  
Jun23 230404 91.930 92.750 89.250 89.580 -1.850 21,482 93,527 +357 Hover/Click
Jul23 230404 94.830 95.150 92.580 92.750 -1.580 7,517 22,764 -120 Hover/Click
Aug23 230404 95.400 95.880 93.530 93.650 -1.380 7,558 26,285 +691 Hover/Click
Oct23 230404 85.830 86.400 84.280 84.380 -1.370 5,774 27,890 +1,056 Hover/Click
Dec23 230404 81.250 81.350 79.330 79.480 -1.420 3,716 16,033 +633 Hover/Click
Feb24 230404 84.300 84.500 82.780 82.900 -1.200 777 6,902 +317 Hover/Click
Total Volume and Open Interest 54,414 224,104 +1,351  
Class III Milk(CME) Weekly Monthly
Mar23 230404 18.05 18.06 18.05 18.05 -0.01 10 4,999 +20 Hover/Click
Apr23 230404 18.80 18.93 18.61 18.64 -0.15 508 4,491 -191 Hover/Click
May23 230404 18.39 18.43 18.13 18.16 -0.20 484 4,625 +193 Hover/Click
Jun23 230404 18.41 18.52 18.28 18.36 -0.05 98 3,227 +40 Hover/Click
Jul23 230404 18.99 18.99 18.75 18.79 -0.02 46 1,749 +25 Hover/Click
Aug23 230404 19.25 19.31 19.21 19.24 -0.04 43 1,258 +18 Hover/Click
Sep23 230404 19.55 19.58 19.54 19.56 -0.04 19 1,349 +19 Hover/Click
Oct23 230404 19.59 19.60 19.59 19.60 -0.01 22 1,011 +16 Hover/Click
Nov23 230404 19.53 19.56 19.53 19.56 -0.07 25 915 +24 Hover/Click
Dec23 230404 19.26 19.26 19.26 19.26 unch 8 750 +4 Hover/Click
Jan24 230404 18.96 18.97 18.92 18.92 -0.05 0 126 +0 Hover/Click
Feb24 230404 18.83 18.83 18.78 18.83 -0.07 0 139 +0 Hover/Click
Mar24 230404 18.76 18.76 18.71 18.76 -0.09 0 186 +0 Hover/Click
Total Volume and Open Interest 1,263 24,949 +168  
Cocoa(ICE) Weekly Monthly
May23 230404 2867 2925 2858 2914 +46 36,611 126,260 -1,277 Hover/Click
Jul23 230404 2836 2890 2829 2882 +47 26,432 120,789 +3,344 Hover/Click
Sep23 230404 2827 2879 2821 2871 +45 7,168 53,111 +1,175 Hover/Click
Dec23 230404 2799 2853 2799 2847 +42 5,113 56,535 +967 Hover/Click
Mar24 230404 2754 2802 2754 2795 +40 3,489 29,529 +3,335 Hover/Click
May24 230404 2731 2773 2731 2768 +37 481 5,537 +10 Hover/Click
Jul24 230404 2734 2748 2734 2747 +36 158 5,340 +50 Hover/Click
Total Volume and Open Interest 79,624 400,547 +7,640  
Coffee "C"(ICE) Weekly Monthly
May23 230404 176.10 177.45 173.10 174.85 -1.40 27,283 63,804 -3,031 Hover/Click
Jul23 230404 175.00 176.40 172.20 173.95 -1.30 20,850 54,323 +1,736 Hover/Click
Sep23 230404 174.05 175.00 170.90 172.65 -1.40 5,053 34,773 -39 Hover/Click
Dec23 230404 172.80 173.50 169.80 171.30 -1.50 3,087 27,720 +227 Hover/Click
Mar24 230404 172.60 173.30 169.85 171.35 -1.45 1,353 9,694 +88 Hover/Click
May24 230404 173.00 174.10 171.05 172.20 -1.45 761 6,762 -41 Hover/Click
Total Volume and Open Interest 58,850 202,250 -770  
Orange Juice(ICE) Weekly Monthly
May23 230404 273.35 280.85 273.00 276.70 +4.15 735 7,502 -118 Hover/Click
Jul23 230404 262.10 267.00 261.20 263.75 +3.70 217 1,458 +106 Hover/Click
Sep23 230404 248.95 252.95 248.95 252.55 +4.50 13 460 +1 Hover/Click
Nov23 230404 242.45 242.60 242.45 242.60 +4.55 11 128 +1 Hover/Click
Jan24 230404 233.25 233.25 233.25 233.25 +4.45 1 11 +0 Hover/Click
Mar24 230404 220.55 220.55 220.55 220.55 +2.70 1 1 +0 Hover/Click
Total Volume and Open Interest 979 9,561 -10  
Sugar #11(ICE) Weekly Monthly
May23 230404 22.25 22.60 22.22 22.47 +0.07 116,898 319,303 -5,549 Hover/Click
Jul23 230404 21.82 22.17 21.80 22.07 +0.10 79,268 289,568 +9,118 Hover/Click
Oct23 230404 21.53 21.86 21.49 21.78 +0.12 25,667 155,756 +17,336 Hover/Click
Mar24 230404 21.40 21.68 21.33 21.63 +0.12 13,463 115,271 +8,190 Hover/Click
May24 230404 20.15 20.33 20.06 20.27 +0.04 11,981 32,967 +293 Hover/Click
Jul24 230404 19.36 19.42 19.17 19.31 -0.02 2,895 28,215 +432 Hover/Click
Oct24 230404 18.76 18.85 18.62 18.72 -0.06 2,241 21,183 +785 Hover/Click
Mar25 230404 18.55 18.72 18.49 18.56 -0.08 875 15,411 +383 Hover/Click
Total Volume and Open Interest 254,317 989,483 +31,075  
London Cocoa(LCE) Weekly Monthly
May23 230404 2122 2147 2107 2138 +17 8,987 73,046 -3,887 Hover/Click
Jul23 230404 2133 2152 2119 2144 +14 7,519 62,047 +2,736 Hover/Click
Sep23 230404 2117 2138 2103 2131 +18 4,616 47,330 -252 Hover/Click
Dec23 230404 2062 2083 2053 2076 +15 2,428 51,640 +917 Hover/Click
Mar24 230404 2004 2020 1995 2014 +11 2,601 41,119 +1,210 Hover/Click
May24 230404 1978 1993 1969 1988 +10 692 11,354 +71 Hover/Click
Jul24 230404 1964 1980 1961 1974 +10 548 5,224 -10 Hover/Click
Total Volume and Open Interest 27,547 296,495 +759  
London Sugar(LCE) Weekly Monthly
May23 230404 631.00 638.00 629.30 636.80 +3.40 8,803 31,889 -2,024 Hover/Click
Aug23 230404 621.70 630.50 618.70 629.40 +6.60 8,450 30,085 +1,492 Hover/Click
Oct23 230404 608.40 617.00 605.60 616.00 +6.20 3,744 15,664 +933 Hover/Click
Dec23 230404 596.30 602.80 593.50 602.10 +4.30 1,670 8,055 +365 Hover/Click
Mar24 230404 585.50 591.10 583.70 590.30 +3.70 934 5,680 +70 Hover/Click
Total Volume and Open Interest 23,830 93,419 +965  
Cotton(ICE) Weekly Monthly
May23 230404 82.38 83.00 80.22 81.05 -1.33 16,772 81,338 -2,596 Hover/Click
Jul23 230404 82.64 83.22 80.55 81.38 -1.26 8,974 52,544 +528 Hover/Click
Oct23 230404 81.84 81.84 81.84 81.84 -1.14 1 18 +2 Hover/Click
Dec23 230404 82.92 83.30 80.92 81.74 -1.18 5,062 51,908 +514 Hover/Click
Mar24 230404 82.67 83.00 80.92 81.70 -1.07 655 5,384 +126 Hover/Click
May24 230404 81.71 81.71 80.94 81.70 -0.92 374 1,937 +85 Hover/Click
Total Volume and Open Interest 32,153 197,743 -1,262  
Lumber(CME) Weekly Monthly
May23 230404 376.1 378.1 373.4 377.1 +6.4 311 1,885 +45  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest        
Crude Oil(NYM) Weekly Monthly
May23 230404 80.44 81.81 79.61 80.71 +0.29 304,361 303,668 +4,334 Hover/Click
Jun23 230404 80.49 81.81 79.64 80.72 +0.28 125,242 276,958 +9,936 Hover/Click
Jul23 230404 80.03 81.48 79.36 80.43 +0.27 78,421 231,416 +3,558 Hover/Click
Aug23 230404 79.52 80.90 78.86 79.89 +0.25 44,186 77,593 -964 Hover/Click
Sep23 230404 78.76 80.18 78.18 79.21 +0.23 48,604 145,608 +3,487 Hover/Click
Oct23 230404 78.25 79.44 77.51 78.47 +0.20 19,827 72,300 +1,404 Hover/Click
Nov23 230404 77.85 78.40 76.96 77.74 +0.17 10,961 37,194 +1,773 Hover/Click
Dec23 230404 76.62 78.02 76.16 77.04 +0.13 63,976 214,027 -2,306 Hover/Click
Jan24 230404 76.44 77.32 75.58 76.38 +0.11 3,537 38,704 -524 Hover/Click
Feb24 230404 75.73 76.33 75.32 75.74 +0.08 896 22,740 +67 Hover/Click
Mar24 230404 75.14 76.07 74.42 75.18 +0.08 5,535 30,573 +320 Hover/Click
Apr24 230404 74.76 75.00 74.17 74.64 +0.05 688 17,675 +245 Hover/Click
May24 230404 73.87 74.48 73.84 74.16 +0.04 644 15,866 +216 Hover/Click
Jun24 230404 73.44 74.57 73.03 73.69 +0.02 15,576 76,786 -361 Hover/Click
Jul24 230404 74.01 74.01 72.70 73.19 unch 400 10,411 +233 Hover/Click
Aug24 230404 72.00 72.95 72.00 72.72 +0.01 396 9,046 -96 Hover/Click
Total Volume and Open Interest 755,277 1,838,157 +19,768  
e-miNY Crude Oil(NYM)
May23 230404 80.450 81.800 79.625 80.700 +0.275 12,367 4,819 +392  
Jun23 230404 80.350 81.800 79.675 80.725 +0.275 695 766 -100  
Jul23 230404 80.150 81.450 79.400 80.425 +0.275 113 154 +4  
Aug23 230404 79.450 80.875 78.875 79.900 +0.250 10 45 -3  
Sep23 230404 79.650 80.150 78.225 79.200 +0.225 6 53 -1  
Oct23 230404 78.475 78.900 77.900 78.475 +0.200 1 5 -1  
Nov23 230404 77.800 78.525 77.200 77.750 +0.175 0 19 +0  
Dec23 230404 76.675 78.000 76.200 77.050 +0.150 43 295 -13  
Jan24 230404 76.375 76.900 75.900 76.375 +0.100 0 9 +0  
Feb24 230404 75.750 75.750 75.750 75.750 +0.100 0 14 +0  
Total Volume and Open Interest 13,237 6,264 +276  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230404 266.97 270.13 260.92 266.67 +0.41 47,920 95,040 +56 Hover/Click
Jun23 230404 261.96 265.42 257.36 262.37 +0.54 31,399 47,814 +823 Hover/Click
Jul23 230404 261.16 264.43 256.88 261.57 +0.51 11,295 24,998 +202 Hover/Click
Aug23 230404 263.21 263.71 256.83 261.40 +0.56 7,473 13,338 +155 Hover/Click
Sep23 230404 262.33 263.82 256.89 261.43 +0.56 5,077 15,815 +226 Hover/Click
Oct23 230404 263.00 263.58 257.01 261.26 +0.57 3,389 12,610 +484 Hover/Click
Nov23 230404 262.51 262.80 256.29 260.47 +0.51 3,020 12,274 +441 Hover/Click
Dec23 230404 260.78 261.98 255.01 259.35 +0.47 6,002 21,746 +861 Hover/Click
Jan24 230404 258.17 261.02 254.13 258.47 +0.45 471 3,996 +43 Hover/Click
Feb24 230404 259.40 259.80 253.30 257.35 +0.42 206 2,719 +45 Hover/Click
Mar24 230404 257.90 257.96 251.65 255.58 +0.33 241 3,202 -19 Hover/Click
Apr24 230404 255.29 255.35 249.45 253.07 +0.24 147 2,764 -4 Hover/Click
May24 230404 251.59 251.60 250.23 251.55 +0.18 96 1,345 +0 Hover/Click
Jun24 230404 252.14 252.33 246.66 250.24 +0.11 133 3,503 +6 Hover/Click
Total Volume and Open Interest 117,074 269,295 +581  
RBOB Gasoline(NYM) Weekly Monthly
May23 230404 276.06 278.98 270.16 273.71 -2.04 58,782 110,928 +5,727 Hover/Click
Jun23 230404 271.10 273.91 265.96 269.24 -1.63 42,789 65,712 +1,600 Hover/Click
Jul23 230404 266.30 268.37 261.29 264.53 -1.08 19,398 34,746 +277 Hover/Click
Aug23 230404 262.23 262.64 256.20 259.53 -0.66 9,538 13,972 +138 Hover/Click
Sep23 230404 255.19 256.75 250.77 253.87 -0.62 8,437 24,248 -73 Hover/Click
Oct23 230404 237.84 237.84 233.07 235.56 -0.67 4,725 16,498 +4 Hover/Click
Nov23 230404 232.34 232.34 228.30 229.79 -0.98 2,684 11,804 +307 Hover/Click
Dec23 230404 228.24 228.89 223.99 225.59 -1.20 2,193 13,436 -68 Hover/Click
Jan24 230404 224.90 226.40 222.65 223.29 -1.42 253 9,719 -5 Hover/Click
Feb24 230404 225.35 225.35 222.10 222.59 -1.53 48 1,022 -10 Hover/Click
Total Volume and Open Interest 148,968 307,255 +4,675  
e-miNY RBOB Gasoline(NYM)
May23 230404 275.80 275.80 273.70 273.71 -2.04        
Jun23 230404 269.24 269.24 269.24 269.24 -1.63 0 2 +0  
Jul23 230404 264.53 264.53 264.53 264.53 -1.08 0 2 +0  
Aug23 230404 259.53 259.53 259.53 259.53 -0.66        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
May23 230404 2.114 2.166 2.076 2.106 +0.009 164,651 384,999 +4,724 Hover/Click
Jun23 230404 2.348 2.385 2.310 2.344 +0.011 43,800 82,175 +1,492 Hover/Click
Jul23 230404 2.598 2.629 2.555 2.597 +0.011 36,829 142,168 +4,355 Hover/Click
Aug23 230404 2.658 2.689 2.613 2.652 +0.009 13,767 45,507 +158 Hover/Click
Sep23 230404 2.628 2.655 2.587 2.626 +0.010 15,042 105,647 +1,779 Hover/Click
Oct23 230404 2.716 2.740 2.675 2.714 +0.005 27,692 106,317 +3,668 Hover/Click
Nov23 230404 3.117 3.141 3.073 3.121 +0.010 5,335 45,344 +305 Hover/Click
Dec23 230404 3.592 3.614 3.557 3.598 +0.002 3,526 40,139 +306 Hover/Click
Jan24 230404 3.808 3.826 3.774 3.815 +0.006 7,371 77,687 +224 Hover/Click
Feb24 230404 3.715 3.726 3.672 3.717 +0.011 3,193 22,747 -375 Hover/Click
Mar24 230404 3.413 3.429 3.373 3.419 +0.016 4,474 42,519 +409 Hover/Click
Apr24 230404 3.137 3.150 3.097 3.139 +0.013 5,927 49,673 +1,836 Hover/Click
May24 230404 3.110 3.155 3.102 3.142 +0.015 1,931 18,219 +227 Hover/Click
Jun24 230404 3.264 3.311 3.260 3.303 +0.021 834 6,869 +83 Hover/Click
Jul24 230404 3.410 3.462 3.410 3.458 +0.030 808 6,409 -63 Hover/Click
Aug24 230404 3.450 3.503 3.450 3.501 +0.032 664 7,805 +80 Hover/Click
Total Volume and Open Interest 346,591 1,338,812 +20,502  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230404 84.89 86.04 83.82 84.94 +0.01 306,983 531,613 -12,169 Hover/Click
Jul23 230404 84.52 85.60 83.46 84.55 unch 135,053 331,680 +5,296 Hover/Click
Aug23 230404 83.88 84.99 82.90 83.97 unch 57,257 175,958 +8,959 Hover/Click
Sep23 230404 83.24 84.33 82.30 83.34 unch 55,855 164,194 +538 Hover/Click
Oct23 230404 82.59 83.66 81.70 82.69 unch 19,629 92,123 +705 Hover/Click
Nov23 230404 81.97 83.02 81.12 82.07 -0.01 17,595 82,917 +570 Hover/Click
Dec23 230404 81.38 82.40 80.55 81.47 -0.03 77,560 229,105 -119 Hover/Click
Jan24 230404 81.04 81.80 80.01 80.88 -0.05 5,492 44,758 -182 Hover/Click
Feb24 230404 80.69 81.21 79.48 80.32 -0.06 2,242 53,603 +821 Hover/Click
Mar24 230404 80.10 80.61 79.06 79.80 -0.08 5,920 44,030 +2,416 Hover/Click
Apr24 230404 78.59 79.35 78.59 79.30 -0.09 596 13,093 +573 Hover/Click
May24 230404 79.34 79.34 78.69 78.83 -0.09 298 12,800 -42 Hover/Click
Jun24 230404 78.43 79.15 77.62 78.37 -0.08 10,033 79,121 -929 Hover/Click
Jul24 230404 77.90 77.90 77.90 77.90 -0.09 176 12,119 -20 Hover/Click
Total Volume and Open Interest 728,469 2,146,418 -58,150  
Gas Oil(ICE) Weekly Monthly
Apr23 230404 786.25 798.50 766.75 770.50 -19.00 33,296 69,209 -2,828 Hover/Click
May23 230404 777.25 788.75 760.75 764.00 -15.75 73,061 110,723 +1,251 Hover/Click
Jun23 230404 767.75 778.50 754.00 757.00 -13.25 52,271 89,015 +2,556 Hover/Click
Jul23 230404 763.75 773.00 750.75 753.75 -11.75 24,890 48,520 +838 Hover/Click
Aug23 230404 760.50 770.00 748.75 751.75 -11.00 10,554 30,411 +557 Hover/Click
Sep23 230404 757.75 768.00 747.00 750.00 -10.50 11,570 37,046 +1,579 Hover/Click
Oct23 230404 760.50 766.50 746.25 749.00 -10.25 3,088 23,091 +364 Hover/Click
Nov23 230404 755.25 761.00 741.00 743.50 -10.50 1,551 18,935 +12 Hover/Click
Dec23 230404 746.00 753.75 733.50 736.50 -10.50 14,391 59,366 -189 Hover/Click
Jan24 230404 743.25 749.25 731.00 732.50 -10.50 524 14,521 -55 Hover/Click
Total Volume and Open Interest 229,519 572,412 +4,432  
WTI Crude Oil(ICE) Weekly Monthly
May23 230404 80.46 81.81 79.62 80.71 +0.29 25,456 69,894 -476 Hover/Click
Jun23 230404 80.45 81.81 79.65 80.72 +0.28 55,546 79,010 -1,362 Hover/Click
Jul23 230404 80.47 81.46 79.46 80.43 +0.27 39,027 37,498 -866 Hover/Click
Aug23 230404 79.90 80.88 79.04 79.89 +0.25 20,458 23,351 +631 Hover/Click
Sep23 230404 79.36 80.17 78.25 79.21 +0.23 9,816 39,087 +935 Hover/Click
Oct23 230404 78.92 79.39 77.71 78.47 +0.20 2,448 12,574 -403 Hover/Click
Nov23 230404 78.28 78.67 77.72 77.74 +0.17 2,068 8,491 -129 Hover/Click
Dec23 230404 77.09 78.00 76.22 77.04 +0.13 10,329 78,863 +2,280 Hover/Click
Jan24 230404 77.29 77.29 76.25 76.38 +0.11 1,963 6,698 -870 Hover/Click
Feb24 230404 75.74 75.74 75.74 75.74 +0.08 440 4,278 +954 Hover/Click
Mar24 230404 75.18 75.18 75.18 75.18 +0.08 1,441 6,015 +1,333 Hover/Click
Apr24 230404 74.64 74.64 74.64 74.64 +0.05 135 1,574 +371 Hover/Click
May24 230404 74.16 74.16 74.16 74.16 +0.04 7 1,204 +134 Hover/Click
Jun24 230404 74.20 74.25 73.12 73.69 +0.02 2,003 16,635 +627 Hover/Click
Jul24 230404 73.19 73.19 73.19 73.19 unch 11 1,640 +8 Hover/Click
Aug24 230404 72.72 72.72 72.72 72.72 +0.01 115 1,056 +50 Hover/Click
Total Volume and Open Interest 174,239 454,141 +3,970  
US Dollar Index(ICE) Weekly Monthly
Jun23 230404 101.735 101.950 101.140 101.268 -0.520 8,866 30,639 +10 Hover/Click
Sep23 230404 101.550 101.695 101.000 101.018 -0.520 13 534 +8 Hover/Click
Dec23 230404 100.848 100.848 100.848 100.848 -0.520 0 5 +0 Hover/Click
Total Volume and Open Interest 8,879 31,178 +18  
Australian Dollar(CME) Weekly Monthly
Jun23 230404 68.04 68.13 67.40 67.60 -0.44 79,959 152,935 +294 Hover/Click
Sep23 230404 68.20 68.33 67.64 67.82 -0.45 17 434 -3 Hover/Click
Dec23 230404 67.93 68.01 67.84 67.99 -0.48 1 81 -1 Hover/Click
Total Volume and Open Interest 80,114 154,210 +289  
British Pound(CME) Weekly Monthly
Jun23 230404 124.39 125.45 124.15 125.19 +0.89 96,172 199,978 -152 Hover/Click
Sep23 230404 124.68 125.54 124.32 125.31 +0.87 46 799 +21 Hover/Click
Dec23 230404 124.69 125.57 124.38 125.34 +0.83 20 8,364 -1 Hover/Click
Total Volume and Open Interest 96,281 211,755 -113  
Canadian Dollar(CME) Weekly Monthly
Jun23 230404 74.56 74.68 74.34 74.40 -0.22 71,832 169,655 -1,298 Hover/Click
Sep23 230404 74.70 74.79 74.45 74.51 -0.23 73 2,353 +13 Hover/Click
Dec23 230404 74.60 74.85 74.55 74.60 -0.24 3 1,079 +3 Hover/Click
Mar24 230404 74.68 74.96 74.64 74.68 -0.24 0 129 +0 Hover/Click
Total Volume and Open Interest 71,913 173,983 -1,283  
Japanese Yen(CME) Weekly Monthly
Jun23 230404 76.37 76.88 75.93 76.82 +0.42 165,184 159,656 +871 Hover/Click
Sep23 230404 77.28 77.84 76.96 77.82 +0.39 31 1,783 +2 Hover/Click
Dec23 230404 78.28 78.79 77.97 78.79 +0.36 4 195 +1 Hover/Click
Total Volume and Open Interest 165,824 167,721 +880  
Swiss Franc(CME) Weekly Monthly
Jun23 230404 110.48 111.35 110.27 111.31 +0.87 21,595 35,903 +42 Hover/Click
Sep23 230404 111.60 112.31 111.32 112.31 +0.86 1 365 -1 Hover/Click
Dec23 230404 112.40 113.18 112.16 113.18 +0.85 2 47 +2 Hover/Click
Total Volume and Open Interest 21,598 36,315 +43  
EuroFX(CME) Weekly Monthly
Jun23 230404 109.51 110.20 109.30 110.00 +0.56 197,039 731,270 +2,840 Hover/Click
Sep23 230404 109.99 110.63 109.79 110.45 +0.53 366 5,757 +19 Hover/Click
Dec23 230404 110.60 110.95 110.17 110.80 +0.52 21 1,691 -8 Hover/Click
Total Volume and Open Interest 197,666 743,516 +2,879  
Mexican Peso(CME) Weekly Monthly
Jun23 230404 545.75 547.75 542.38 544.13 -0.63 38,005 243,708 +4,023 Hover/Click
Sep23 230404 534.13 536.38 534.00 534.13 -0.63 0 640 +0 Hover/Click
Total Volume and Open Interest 38,051 244,404 +4,038  
Brazilian Real(CME) Weekly Monthly
May23 230404 196.30 199.35 195.40 195.85 -0.20 10,270 27,129 +1,722  
Jun23 230404 195.20 197.95 194.25 194.70 -0.20 4,271 4,340 +2,591 Hover/Click
Jul23 230404 193.60 193.60 193.60 193.60 -0.20 0 1 +0  
Aug23 230404 192.40 192.40 192.40 192.40 -0.20        
Total Volume and Open Interest 14,541 31,470 -13,935  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230404 132~050 133~070 131~050 133~040 +1~060 327,380 1,191,755 -3,783 Hover/Click
Sep23 230404 131~080 133~090 131~060 133~070 +1~050 7 64 +4 Hover/Click
Dec23 230404 133~000 133~000 133~000 133~000 +1~050       Hover/Click
Total Volume and Open Interest 327,387 1,191,819 -3,779  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230404 115~185 116~090 115~025 116~080 +0~255 1,781,669 4,246,394 +16,437 Hover/Click
Sep23 230404 116~065 116~315 115~255 116~315 +0~260 548 1,611 +438 Hover/Click
Dec23 230404 117~265 117~265 117~265 117~265 +0~260       Hover/Click
Total Volume and Open Interest 1,782,217 4,248,005 +16,875  
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230404 110~004 110~186 109~214 110~174 +0~206 1,293,673 4,415,973 +46,741 Hover/Click
Sep23 230404 111~010 111~014 111~010 111~010 +0~202 0 1 +0 Hover/Click
Dec23 230404 111~170 111~170 111~170 111~170 +0~202       Hover/Click
Total Volume and Open Interest 1,293,673 4,415,974 +46,724  
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230404 103~133 103~226 103~085 103~217 +0~094 585,197 2,373,209 +19,343 Hover/Click
Sep23 230404 104~077 104~100 104~077 104~077 +0~094 2 41 +1 Hover/Click
Dec23 230404 104~257 104~257 104~257 104~257 +0~094       Hover/Click
Total Volume and Open Interest 585,199 2,373,250 +19,294  
Eurodollars(CME) Weekly Monthly
Jun23 230404 94.740 94.885 94.710 94.865 +0.135 29,048 588,611 +1,063  
Sep23 230404 95.145 95.335 95.055 95.290 +0.170 6,695 594,992 +996  
Dec23 230404 95.515 95.705 95.400 95.670 +0.190 11,269 569,302 -341  
Mar24 230404 95.950 96.140 95.840 96.125 +0.205 7,768 387,449 -480  
Jun24 230404 96.335 96.520 96.230 96.510 +0.205 1,925 404,283 +49  
Sep24 230404 96.630 96.785 96.535 96.780 +0.180 5,497 354,958 -2,712  
Dec24 230404 96.770 96.920 96.700 96.920 +0.160 4,748 543,286 -373  
Mar25 230404 96.855 96.990 96.780 96.985 +0.145 2,019 212,894 -1,015  
Jun25 230404 96.880 97.010 96.815 97.010 +0.145 657 162,762 +38  
Sep25 230404 96.905 97.020 96.835 97.020 +0.140 1,517 140,867 -855  
Dec25 230404 96.885 97.030 96.845 97.025 +0.130 1,234 124,430 +66  
Mar26 230404 96.900 97.015 96.840 97.010 +0.125 6,685 81,434 -1,689  
Jun26 230404 96.880 96.995 96.830 96.995 +0.120 3,534 69,416 -1,668  
Sep26 230404 96.855 96.970 96.815 96.970 +0.115 1,111 89,907 -198  
Dec26 230404 96.850 96.955 96.800 96.955 +0.110 605 59,717 +53  
Mar27 230404 96.795 96.925 96.780 96.925 +0.095 347 46,512 -14  
Jun27 230404 96.800 96.900 96.750 96.895 +0.095 123 32,692 -3  
Sep27 230404 96.765 96.855 96.715 96.850 +0.095 254 23,871 -51  
Total Volume and Open Interest 95,210 4,693,286 -6,152  
Ultra T-Bond(CBOT)
Jun23 230404 142~15 143~30 141~06 143~18 +1~11 279,730 1,405,498 -6,254  
Sep23 230404 143~18 143~18 143~18 143~18 +1~11 0 2 +0  
Dec23 230404 143~18 143~18 143~18 143~18 +1~11        
Total Volume and Open Interest 279,730 1,405,500 -6,254  
Ultra 10-Yr T-Note(CBOT)
Jun23 230404 121~285 122~220 121~060 122~210 +0~295 442,139 1,574,140 +1,147  
Sep23 230404 122~140 122~140 122~140 122~140 +0~295        
Dec23 230404 122~070 122~070 122~070 122~070 +0~295        
Total Volume and Open Interest 442,139 1,574,140 +1,147  
30 Day Federal Funds(CBOT)
Apr23 230404 95.183 95.185 95.180 95.183 -0.002 40,946 447,584 -5,491  
May23 230404 95.045 95.085 95.015 95.070 +0.030 73,091 296,140 +4,196  
Jun23 230404 95.040 95.115 95.010 95.095 +0.060 17,557 106,905 +255  
Jul23 230404 95.060 95.170 95.015 95.145 +0.095 44,208 238,249 +2,945  
Aug23 230404 95.155 95.325 95.090 95.275 +0.140 39,871 190,507 +5,080  
Sep23 230404 95.220 95.395 95.150 95.345 +0.150 10,392 34,664 -296  
Total Volume and Open Interest 274,646 1,577,974 -189,310  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230404 147.65 147.90 147.40 147.40 -0.24 2,142 14,347 +610 Hover/Click
Sep23 230404 147.40 147.40 147.40 147.40 -0.24       Hover/Click
Dec23 230404 147.30 147.30 147.30 147.30 -0.24       Hover/Click
Total Volume and Open Interest 2,142 14,347 +610  
Euro-Buxl(EUREX)
Jun23 230404 142.62 142.90 140.04 141.56 -1.44 80,245 207,453 +185  
Sep23 230404 141.06 141.06 141.06 141.06 -1.48 0 6 +0  
Dec23 230404 140.56 140.56 140.56 140.56 -1.44        
Total Volume and Open Interest 80,245 207,459 +185  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230404 136.52 136.60 135.39 136.29 -0.29 801,952 1,276,144 -15,515 Hover/Click
Sep23 230404 135.71 135.76 134.99 135.54 -0.26 4 44 -3 Hover/Click
Dec23 230404 135.09 135.09 135.09 135.09 -0.29       Hover/Click
Total Volume and Open Interest 801,956 1,276,188 -15,518  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230404 118.17 118.47 117.71 118.24 -0.01 552,619 1,461,480 -14,410 Hover/Click
Sep23 230404 117.54 117.54 117.54 117.54 -0.01 0 10 +0 Hover/Click
Dec23 230404 119.31 119.31 119.31 119.31 -0.01       Hover/Click
Total Volume and Open Interest 552,619 1,461,490 -14,410  
Euro-Schatz(EUREX)
Jun23 230404 105.76 105.94 105.64 105.83 +0.04 475,543 1,717,450 -14,948  
Sep23 230404 105.88 105.88 105.88 105.88 +0.04 0 2 +0  
Dec23 230404 105.83 105.83 105.83 105.83 +0.04        
Total Volume and Open Interest 475,543 1,717,452 -14,948  
3-Mth Euribor(EUREX)
Jun23 230404 96.580 96.580 96.580 96.580 +0.005 0 70 +0  
Sep23 230404 96.445 96.445 96.445 96.445 +0.035 1 130 +1  
Dec23 230404 96.540 96.540 96.540 96.540 +0.035 0 24 +0  
Total Volume and Open Interest 1 494 +1  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230404 104~10 104~14 103~09 104~09 -0~12 194,881 390,515 +3,584 Hover/Click
Sep23 230404 103~22 103~22 103~22 103~22 -0~11 3 33 +0 Hover/Click
Total Volume and Open Interest 194,884 390,548 +3,584  
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 230404 96.570 96.615 96.540 96.580 +0.010 207,466 546,633 +10,199  
Sep23 230404 96.390 96.495 96.350 96.440 +0.035 196,283 520,797 +4,006  
Dec23 230404 96.480 96.595 96.425 96.540 +0.040 155,353 332,362 +12,302  
Total Volume and Open Interest 1,270,672 3,307,475 +32,212  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230404 96.36 96.47 96.32 96.39 +0.03 22,150 205,304 +2,107  
Sep23 230404 96.40 96.50 96.36 96.43 +0.03 11,408 132,486 -924  
Dec23 230404 96.43 96.53 96.40 96.49 +0.05 11,832 154,743 +1,076  
Mar24 230404 96.50 96.61 96.47 96.58 +0.07 5,517 106,069 -38  
Jun24 230404 96.56 96.68 96.53 96.66 +0.10 5,554 101,947 -775  
Sep24 230404 96.61 96.74 96.58 96.73 +0.11 3,365 75,228 +778  
Dec24 230404 96.65 96.78 96.62 96.77 +0.12 1,519 52,266 +259  
Mar25 230404 96.67 96.82 96.64 96.81 +0.13 1,567 27,075 +492  
Jun25 230404 96.65 96.83 96.65 96.83 +0.14 0 1,462 +0  
Sep25 230404 96.63 96.85 96.63 96.85 +0.16 0 441 +0  
Total Volume and Open Interest 62,932 857,369 +2,975  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230404 96.68 96.77 96.66 96.75 +0.07 164,410 1,006,364 +1,077  
Sep23 230404 96.75 96.75 96.75 96.75 +0.07        
Total Volume and Open Interest 164,410 1,006,364 +1,077  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230404 97.05 97.18 97.02 97.14 +0.09 184,425 761,592 -8,109  
Sep23 230404 97.14 97.14 97.14 97.14 +0.09        
Total Volume and Open Interest 184,425 761,592 -8,109  
Gold(CMX) Weekly Monthly
Apr23 230404 1984.6 2027.1 1979.0 2022.2 +38.3 957 4,828 -16,678 Hover/Click
Jun23 230404 2001.3 2043.4 1994.0 2038.2 +37.8 162,212 390,875 -2,843 Hover/Click
Aug23 230404 2019.8 2061.1 2012.7 2056.2 +37.7 4,148 27,832 +910 Hover/Click
Oct23 230404 2037.0 2077.2 2031.0 2074.1 +37.6 778 8,588 +160 Hover/Click
Dec23 230404 2054.4 2095.0 2047.7 2091.4 +37.3 2,027 19,068 +160 Hover/Click
Feb24 230404 2066.9 2108.9 2066.9 2108.1 +37.0 524 1,967 -23 Hover/Click
Apr24 230404 2081.9 2123.8 2081.9 2123.5 +35.9 43 680 +4 Hover/Click
Jun24 230404 2132.4 2138.7 2132.4 2138.7 +35.9 36 592 +3 Hover/Click
Aug24 230404 2113.0 2151.9 2113.0 2151.9 +35.9 1 40 +0 Hover/Click
Oct24 230404 2154.1 2164.3 2154.1 2164.3 +35.9 0 31 +0 Hover/Click
Dec24 230404 2165.0 2177.4 2165.0 2177.4 +35.9 0 453 +0 Hover/Click
Feb25 230404 2193.5 2193.5 2193.5 2193.5 +35.9       Hover/Click
Total Volume and Open Interest 171,472 456,507 -18,345  
Silver(CMX) Weekly Monthly
May23 230404 2410.5 2519.5 2397.0 2510.1 +108.0 59,671 89,957 -1,099 Hover/Click
Jul23 230404 2430.0 2539.5 2417.5 2530.6 +108.6 3,959 19,937 +958 Hover/Click
Sep23 230404 2446.0 2556.0 2444.0 2550.7 +108.3 979 6,498 +176 Hover/Click
Dec23 230404 2472.5 2584.0 2470.0 2580.0 +108.6 521 4,183 +107 Hover/Click
Mar24 230404 2600.0 2609.0 2600.0 2606.0 +110.3 48 425 -5 Hover/Click
May24 230404 2622.2 2622.2 2622.2 2622.2 +111.6 0 140 +0 Hover/Click
Jul24 230404 2635.4 2635.4 2635.4 2635.4 +111.7 0 4 +0 Hover/Click
Total Volume and Open Interest 65,240 121,387 +5  
Platinum(NYMEX) Weekly Monthly
Apr23 230404 986.1 1021.0 986.1 1018.7 +31.8 37 214 -608 Hover/Click
Jul23 230404 998.9 1032.2 991.0 1029.0 +32.6 15,388 54,667 +690 Hover/Click
Oct23 230404 1004.5 1038.2 998.4 1035.4 +31.7 421 2,420 +187 Hover/Click
Jan24 230404 1032.5 1040.2 1032.5 1040.2 +31.4 1 302 -1 Hover/Click
Total Volume and Open Interest 15,850 57,620 +268  
Palladium(NYMEX) Weekly Monthly
Jun23 230404 1458.50 1487.00 1433.00 1455.70 -2.30 1,536 11,123 -23 Hover/Click
Sep23 230404 1462.50 1494.00 1449.50 1466.00 -2.80 4 426 +2 Hover/Click
Dec23 230404 1483.50 1500.00 1473.00 1485.70 +2.00 0 10 +0 Hover/Click
Total Volume and Open Interest 1,540 11,559 -22  
Copper(CMX) Weekly Monthly
May23 230404 405.30 407.15 394.45 397.10 -7.45 75,932 112,239 -1,192 Hover/Click
Jul23 230404 405.95 407.90 395.40 397.90 -7.55 13,330 58,173 +1,490 Hover/Click
Sep23 230404 406.60 407.40 396.10 398.45 -7.55 2,481 16,623 -69 Hover/Click
Dec23 230404 406.75 408.50 396.50 398.75 -7.55 1,597 16,570 +273 Hover/Click
Mar24 230404 400.45 400.45 397.45 398.80 -7.40 79 3,904 +63 Hover/Click
Total Volume and Open Interest 94,275 218,280 +525  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230404 33766 33877 33455 33577 -209 136,550 82,782 +1,158 Hover/Click
Sep23 230404 34015 34110 33708 33817 -217 111 320 +22 Hover/Click
Dec23 230404 33950 34250 33950 33950 -208 2 6 +2 Hover/Click
Mar24 230404 34137 34137 34137 34137 -217       Hover/Click
Total Volume and Open Interest 136,663 83,108 +1,182  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230404 4152.50 4171.75 4115.25 4129.00 -24.75 1,695,840 2,206,228 +30,214 Hover/Click
Sep23 230404 4187.75 4207.50 4150.00 4163.75 -26.50 1,393 7,589 +154 Hover/Click
Dec23 230404 4215.75 4240.75 4185.00 4195.00 -29.50 19 2,318 +9 Hover/Click
Mar24 230404 4227.25 4227.25 4227.25 4227.25 -31.00 3 57 +0 Hover/Click
Total Volume and Open Interest 1,697,308 2,218,326 +30,377  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230404 13259.00 13348.75 13168.25 13219.00 -51.00 624,955 234,916 +7,847 Hover/Click
Sep23 230404 13395.00 13485.75 13309.00 13356.25 -55.75 843 2,118 +372 Hover/Click
Dec23 230404 13550.50 13599.00 13460.50 13499.00 -55.00 1 196 +0 Hover/Click
Total Volume and Open Interest 625,799 237,351 +8,219  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230404 2526.80 2538.50 2470.90 2484.40 -44.50 17,119 39,822 -280 Hover/Click
Sep23 230404 2500.80 2500.80 2500.80 2500.80 -44.30       Hover/Click
Dec23 230404 2519.20 2519.20 2519.20 2519.20 -44.70       Hover/Click
Total Volume and Open Interest 17,119 39,822 -280  
Volatility Index(CBOE)
Apr23 230404 20.30 21.30 20.05 20.60 +0.39 64,176 122,889 +1,858  
May23 230404 21.60 22.55 21.40 22.00 +0.45 35,428 91,209 +3,715  
Jun23 230404 22.55 23.50 22.37 23.03 +0.53 14,393 47,683 +1,218  
Jul23 230404 23.23 24.07 23.07 23.70 +0.55 4,784 29,805 -91  
Total Volume and Open Interest 128,923 337,492 +11,323  
S & P 600(CME)
Jun23 230404 1165.80 1165.80 1165.80 1165.80 -24.20        
Sep23 230404 1174.40 1174.40 1174.40 1174.40 -24.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230404 1813.70 1823.00 1771.50 1780.90 -33.30 222,697 484,604 -3,084 Hover/Click
Sep23 230404 1835.00 1836.50 1787.00 1795.50 -34.10 314 3,235 +197 Hover/Click
Dec23 230404 1810.00 1848.70 1804.70 1813.30 -34.50 0 1 +0 Hover/Click
Total Volume and Open Interest 223,011 487,840 -2,887  
Nikkei 225(CME)
Jun23 230404 28255 28395 28075 28155 -115 3,210 10,789 +212  
Sep23 230404 28075 28315 28075 28075 -115 0 10 +0  
Total Volume and Open Interest 3,210 10,799 +212  
Nikkei 225(SGX) Weekly Monthly
Jun23 230404 28230 28305 28035 28270 +25 51,157 103,259 +1,729  
Sep23 230404 28220 28220 28220 28220 +25 0 359 -1  
Dec23 230404 27995 27995 27995 27995 +25 0 6,606 +0  
Total Volume and Open Interest 51,382 119,808 +1,703  
Nikkei 225 Mini(JPX)
Jun23 230404 28240 28305 28035 28260 +10 1,013,119 379,562 +1,202  
Sep23 230404 28180 28245 27980 28200 +20 17,330 16,606 +3,236  
Dec23 230404 27955 28015 27765 27980 +20 2,018 4,465 +903  
Total Volume and Open Interest 1,068,554 546,206 +11,964  
Nikkei 225(JPX)
Jun23 230404 28240 28300 28040 28260 +10 69,430 215,552 -6,005  
Sep23 230404 28180 28240 27990 28200 +20 703 11,016 +137  
Dec23 230404 27810 28000 27800 27980 +20 5 31,093 +1  
Total Volume and Open Interest 70,151 291,708 -6,052  
Nikkei 225(CME) Yen
Jun23 230404 28195 28330 28010 28090 -115 23,665 36,140 +699  
Sep23 230404 28025 28250 27985 28025 -115 1 37 +1  
Dec23 230404 27820 27820 27820 27820 -110        
Total Volume and Open Interest 23,666 36,217 +700  
Nikkei 225(CME) e-Mini Yen
Jun23 230404 28090 28090 28090 28090 -120        
Sep23 230404 28030 28030 28030 28030 -110        
Dec23 230404 27820 27820 27820 27820 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230404 7379.0 7410.5 7341.0 7355.0 -1.5 44,812 223,208 +815  
May23 230404 7270.5 7281.5 7270.5 7281.5 -1.5        
Jun23 230404 7230.0 7233.5 7230.0 7233.5 -2.0 4 1,533 +5  
Sep23 230404 7280.0 7280.0 7280.0 7280.0 -1.5        
Dec23 230404 7319.5 7319.5 7319.5 7319.5 -1.5        
Mar24 230404 7372.0 7372.0 7372.0 7372.0 -1.5        
Total Volume and Open Interest 44,816 224,742 +820  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230404 20470 20555 20159 20302 -157 128,289 106,176 +246  
May23 230404 20455 20529 20142 20275 -155 974 1,390 +477  
Jun23 230404 20378 20459 20080 20221 -151 931 9,432 +83  
Total Volume and Open Interest 130,399 127,481 -11,269  
DAX(EUREX) Weekly Monthly
Jun23 230404 15764.0 15891.0 15737.0 15766.0 +48.0 63,634 74,999 +2,241  
Sep23 230404 15925.0 15925.0 15870.0 15893.0 +48.0 18 150 -8  
Dec23 230404 15888.0 16051.0 15888.0 16051.0 +49.0 0 1 +0  
Total Volume and Open Interest 63,652 75,150 +2,233  
Mini-DAX(EUREX)
Jun23 230404 15766.0 15892.0 15737.0 15766.0 +48.0 36,608 13,426 +494  
Sep23 230404 15885.0 16012.0 15882.0 15893.0 +48.0 24 50 +9  
Dec23 230404 16051.0 16051.0 16051.0 16051.0 +49.0        
Total Volume and Open Interest 36,632 13,476 +503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230404 4261 4293 4249 4263 +11 875,788 3,692,106 +14,604  
Sep23 230404 4305 4305 4284 4287 +11 152 7,164 +86  
Dec23 230404 4310 4310 4310 4310 +10 600 40,407 +600  
Total Volume and Open Interest 876,541 3,742,284 +15,290  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230404 11001 11025 10944 10964 -19 33,509 146,406 +2,741  
Sep23 230404 10997 10999 10994 10999 -22 3 94 +1  
Dec23 230404 11039 11039 11039 11039 -25 0 344 +0  
Total Volume and Open Interest 33,512 146,844 +2,742  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230404 7692.50 7726.50 7624.50 7637.00 -31.00 76,520 600,611 -896  
Sep23 230404 7683.50 7684.00 7643.00 7643.00 -30.00 2 596 +0  
Dec23 230404 7680.00 7680.00 7680.00 7680.00 -30.00 0 8 +0  
Total Volume and Open Interest 76,522 601,215 -896  
SPI 200(SFE) Weekly Monthly
Jun23 230404 7250.0 7265.0 7218.0 7264.0 +17.0 44,764 246,415 -1,162  
Sep23 230404 7217.0 7217.0 7217.0 7217.0 +17.0 0 7 +0  
Dec23 230404 7198.0 7198.0 7198.0 7198.0 +17.0        
Total Volume and Open Interest 44,794 246,895 -1,150  
FTSE MIB(ISE)
Jun23 230404 26745.00 26865.00 26485.00 26561.00 -152.00 13,557 86,898 +747  
Sep23 230404 26630.00 26820.00 26580.00 26628.00 -145.00 13 234 +3  
Dec23 230404 26835.00 26835.00 26655.00 26655.00 -125.00 0 3 +0  
Total Volume and Open Interest 13,570 87,135 +750  
KOSPI 200(KFE)
Jun23 230404 322.65 324.45 321.70 323.70 +1.60 229,474 321,041 +10,556  
Sep23 230404 324.10 325.80 323.15 324.90 +1.40 183 20,234 +19  
Dec23 230404 324.80 326.90 324.80 326.90 +1.40 25 28,228 -15  
Total Volume and Open Interest 229,684 386,543 +10,412  
GSCI(CME) Weekly Monthly
Apr23 230404 591.35 592.50 584.70 588.20 -2.00 25 555 -8  
May23 230404 585.70 589.60 584.50 585.70 -2.00        
Jun23 230404 583.20 583.20 583.20 583.20 -7.00        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!