Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May23 230405 1517.50 1527.00 1506.50 1511.00 -6.50 112,285 261,586 +2,878 Hover/Click
Jul23 230405 1483.25 1491.00 1471.00 1477.75 -5.00 74,141 215,467 +5,450 Hover/Click
Aug23 230405 1431.25 1434.50 1416.00 1424.25 -4.25 6,112 22,394 +476 Hover/Click
Sep23 230405 1354.25 1355.75 1337.75 1347.25 -3.75 3,648 20,079 +512 Hover/Click
Nov23 230405 1321.75 1323.75 1305.50 1316.00 -4.00 35,133 168,290 +2,593 Hover/Click
Jan24 230405 1328.25 1329.25 1312.00 1322.25 -4.00 3,655 20,636 +802 Hover/Click
Mar24 230405 1321.75 1323.25 1306.50 1316.00 -4.50 2,440 18,383 +189 Hover/Click
May24 230405 1322.75 1324.00 1307.75 1317.50 -4.00 1,075 8,761 +159 Hover/Click
Jul24 230405 1325.25 1326.25 1310.25 1320.25 -3.50 641 3,463 +218 Hover/Click
Aug24 230405 1305.75 1305.75 1305.75 1305.75 -3.75 5 21 +0 Hover/Click
Sep24 230405 1268.25 1268.25 1268.25 1268.25 -3.75 0 173 +0 Hover/Click
Nov24 230405 1250.50 1254.25 1243.00 1251.25 +0.75 364 5,880 +217 Hover/Click
Jan25 230405 1249.75 1251.25 1249.75 1251.25 +0.75 0 52 +0 Hover/Click
Mar25 230405 1240.00 1240.00 1240.00 1240.00 +0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 239,542 746,111 +13,509  
Soybean Meal(CBOT) Weekly Monthly
May23 230405 457.40 458.10 450.10 450.60 -6.80 44,006 139,873 -2,115 Hover/Click
Jul23 230405 453.20 453.50 446.20 446.80 -6.30 33,315 134,685 +1,401 Hover/Click
Aug23 230405 443.90 444.00 437.80 438.60 -5.40 7,627 22,629 +932 Hover/Click
Sep23 230405 431.10 431.20 425.80 427.00 -4.50 5,806 27,111 +527 Hover/Click
Oct23 230405 420.80 421.00 416.00 417.50 -3.80 3,490 17,786 +490 Hover/Click
Dec23 230405 418.50 418.50 413.70 415.40 -3.40 14,896 68,370 +2,018 Hover/Click
Jan24 230405 413.10 413.10 409.20 410.90 -3.00 2,576 12,170 +554 Hover/Click
Mar24 230405 402.80 403.40 399.20 401.20 -2.20 475 7,960 -34 Hover/Click
May24 230405 394.70 397.60 393.80 395.90 -1.50 242 3,072 +13 Hover/Click
Jul24 230405 395.10 396.30 392.50 394.60 -1.10 166 1,393 +57 Hover/Click
Total Volume and Open Interest 112,642 436,606 +3,859  
Soybean Oil(CBOT) Weekly Monthly
May23 230405 55.81 56.30 55.10 55.22 -0.52 56,905 138,389 -259 Hover/Click
Jul23 230405 55.97 56.43 55.34 55.44 -0.46 36,312 136,366 +969 Hover/Click
Aug23 230405 55.63 56.02 55.06 55.17 -0.38 9,257 40,225 +467 Hover/Click
Sep23 230405 55.20 55.53 54.61 54.79 -0.32 6,247 31,455 -154 Hover/Click
Oct23 230405 54.66 55.02 54.17 54.33 -0.29 2,910 22,237 +25 Hover/Click
Dec23 230405 54.44 54.76 53.90 54.10 -0.30 13,459 79,897 +2,232 Hover/Click
Jan24 230405 54.40 54.63 53.81 54.01 -0.27 1,295 12,058 +130 Hover/Click
Mar24 230405 54.10 54.54 53.75 53.97 -0.23 585 10,621 +156 Hover/Click
May24 230405 54.04 54.47 53.72 53.96 -0.21 583 4,571 +95 Hover/Click
Jul24 230405 54.08 54.51 53.75 54.00 -0.20 340 2,920 -91 Hover/Click
Total Volume and Open Interest 127,989 483,953 +3,563  
Canola(WCE) Weekly Monthly
May23 230405 773.7 775.7 760.0 763.7 -13.6 17,945 83,790 -7,532 Hover/Click
Jul23 230405 756.2 757.1 740.5 744.9 -14.8 14,492 116,290 +2,674 Hover/Click
Nov23 230405 725.7 726.0 709.2 713.2 -16.9 4,603 79,962 -102 Hover/Click
Jan24 230405 729.0 729.0 713.0 716.5 -16.8 265 5,616 +179 Hover/Click
Mar24 230405 727.9 727.9 720.3 720.3 -16.7 7 1,933 +5 Hover/Click
May24 230405 717.9 717.9 717.9 717.9 -16.2 0 6 +0 Hover/Click
Total Volume and Open Interest 37,312 287,760 -4,776  
Corn(CBOT) Weekly Monthly
May23 230405 653.75 660.00 646.50 652.75 -1.00 140,103 412,455 -10,026 Hover/Click
Jul23 230405 628.50 631.25 621.00 627.50 -0.50 102,240 381,475 -3,199 Hover/Click
Sep23 230405 569.75 572.25 564.75 569.25 unch 30,121 182,947 +2,450 Hover/Click
Dec23 230405 560.50 563.75 556.25 560.75 +0.75 40,968 289,318 +1,816 Hover/Click
Mar24 230405 568.00 571.25 564.00 568.25 +0.50 3,282 34,484 +146 Hover/Click
May24 230405 573.75 576.00 569.00 573.25 +0.75 1,674 9,921 +428 Hover/Click
Jul24 230405 573.00 577.00 570.50 574.75 +1.00 1,287 6,478 +213 Hover/Click
Sep24 230405 543.75 547.50 543.50 546.00 +1.25 129 1,945 -61 Hover/Click
Dec24 230405 533.50 536.25 531.50 535.00 +1.25 345 13,897 -23 Hover/Click
Mar25 230405 540.25 542.75 540.25 541.75 +1.25 32 277 +30 Hover/Click
Total Volume and Open Interest 320,183 1,334,671 -8,226  
Wheat(CBOT) Weekly Monthly
May23 230405 693.00 693.25 675.00 682.00 -9.50 44,904 170,404 -2,998 Hover/Click
Jul23 230405 705.00 705.25 688.00 694.75 -9.25 28,667 116,228 +2,227 Hover/Click
Sep23 230405 717.50 717.75 701.25 708.25 -8.50 10,085 34,507 -937 Hover/Click
Dec23 230405 734.25 735.75 719.50 726.50 -8.25 8,761 43,214 +1,109 Hover/Click
Mar24 230405 743.25 746.25 732.25 738.25 -8.25 818 7,062 +111 Hover/Click
May24 230405 745.75 749.00 734.50 741.50 -7.25 340 1,696 +84 Hover/Click
Total Volume and Open Interest 93,654 375,999 -382  
Wheat(KCBT) Weekly Monthly
May23 230405 870.50 874.50 853.00 861.50 -11.00 19,388 67,809 -237 Hover/Click
Jul23 230405 857.00 857.00 837.25 843.00 -14.75 15,015 57,541 +2,000 Hover/Click
Sep23 230405 854.00 854.00 833.25 839.75 -14.75 7,211 22,572 +1,543 Hover/Click
Dec23 230405 854.25 854.25 834.75 841.50 -13.50 3,333 24,049 +816 Hover/Click
Mar24 230405 837.75 849.25 833.00 840.00 -13.00 373 2,420 +165 Hover/Click
May24 230405 830.50 832.50 827.50 831.50 -12.25 67 244 -11 Hover/Click
Jul24 230405 792.00 792.00 783.00 789.75 -10.75 16 570 +6 Hover/Click
Total Volume and Open Interest 45,403 175,353 +4,282  
Wheat(MGE) Weekly Monthly
May23 230405 890.00 890.25 872.00 873.50 -16.00 2,923 25,199 -357 Hover/Click
Jul23 230405 890.50 890.50 872.75 874.00 -15.25 2,216 17,896 -123 Hover/Click
Sep23 230405 890.25 890.25 873.00 874.00 -15.00 692 15,278 +25 Hover/Click
Dec23 230405 890.50 891.50 873.50 874.75 -15.00 128 5,928 +31 Hover/Click
Mar24 230405 874.25 874.25 872.75 872.75 -15.75 0 233 +0 Hover/Click
May24 230405 859.50 859.50 859.50 859.50 -20.75 0 29 +0 Hover/Click
Total Volume and Open Interest 5,959 64,593 -424  
Oats(CBOT) Weekly Monthly
May23 230405 340.25 348.75 338.00 338.00 -3.00 761 2,336 -61 Hover/Click
Jul23 230405 339.25 346.50 332.50 332.75 -7.50 269 1,198 +141 Hover/Click
Sep23 230405 339.75 347.75 336.75 336.75 -7.00 24 282 +12 Hover/Click
Dec23 230405 349.25 350.75 346.50 346.50 -6.00 63 532 +31 Hover/Click
Total Volume and Open Interest 1,121 4,376 +127  
Rough Rice(CBOT) Weekly Monthly
May23 230405 16.76 16.90 16.71 16.83 +0.04 663 3,690 -59 Hover/Click
Jul23 230405 17.05 17.14 16.96 17.08 +0.03 177 1,429 +98 Hover/Click
Sep23 230405 15.49 15.49 15.15 15.38 -0.11 37 2,749 +24 Hover/Click
Nov23 230405 15.60 15.60 15.49 15.60 -0.11 0 331 +0 Hover/Click
Total Volume and Open Interest 879 8,212 +65  
Live Cattle(CME) Weekly Monthly
Apr23 230405 167.750 168.785 167.535 168.400 +0.800 7,816 26,731 -1,923 Hover/Click
Jun23 230405 160.250 161.080 160.100 160.300 +0.065 26,483 141,395 +1,964 Hover/Click
Aug23 230405 159.830 160.650 159.750 159.985 +0.200 11,670 80,813 +1,357 Hover/Click
Oct23 230405 164.250 164.950 164.130 164.350 +0.165 7,814 36,306 +369 Hover/Click
Dec23 230405 169.235 169.880 169.080 169.350 +0.115 3,799 28,131 +507 Hover/Click
Feb24 230405 172.735 173.300 172.685 172.880 +0.050 1,311 9,530 +208 Hover/Click
Total Volume and Open Interest 59,474 329,687 +2,629  
Feeder Cattle(CME) Weekly Monthly
Apr23 230405 198.235 198.735 197.630 197.830 -0.120 1,936 6,943 -578 Hover/Click
May23 230405 202.500 203.300 201.830 202.100 -0.185 6,956 24,297 -495 Hover/Click
Aug23 230405 219.735 220.485 218.900 219.235 -0.265 4,590 17,970 +570 Hover/Click
Sep23 230405 222.685 223.380 221.985 222.235 -0.365 1,596 5,550 +316 Hover/Click
Oct23 230405 224.450 225.400 224.100 224.235 -0.450 639 2,274 +11 Hover/Click
Nov23 230405 225.600 226.300 225.130 225.250 -0.580 254 1,627 +71 Hover/Click
Jan24 230405 223.500 224.250 223.330 223.330 -0.570 87 901 +26 Hover/Click
Total Volume and Open Interest 16,069 59,572 -73  
Lean Hogs(CME) Weekly Monthly
Apr23 230405 71.980 74.300 71.980 73.400 +1.170 8,986 23,852 -1,174 Hover/Click
May23 230405 82.000 82.000 80.680 81.300 -0.880 402 2,185 +143  
Jun23 230405 89.130 89.350 87.400 88.380 -1.200 17,819 91,512 -878 Hover/Click
Jul23 230405 91.980 92.200 90.530 91.430 -1.320 6,148 23,587 +495 Hover/Click
Aug23 230405 92.900 93.330 91.630 92.450 -1.200 6,675 27,003 +144 Hover/Click
Oct23 230405 84.130 84.130 82.600 83.180 -1.200 4,399 29,591 +446 Hover/Click
Dec23 230405 79.250 80.000 77.980 78.550 -0.930 2,211 16,703 +279 Hover/Click
Feb24 230405 82.650 83.600 81.680 82.250 -0.650 421 7,068 +119 Hover/Click
Total Volume and Open Interest 47,154 223,567 -417  
Class III Milk(CME) Weekly Monthly
Apr23 230405 18.77 18.95 18.62 18.67 +0.03 443 4,187 -85 Hover/Click
May23 230405 18.20 18.33 17.94 18.06 -0.10 332 4,629 -4 Hover/Click
Jun23 230405 18.31 18.43 18.26 18.29 -0.07 179 3,340 +63 Hover/Click
Jul23 230405 18.84 18.89 18.77 18.79 unch 129 1,840 +55 Hover/Click
Aug23 230405 19.29 19.30 19.20 19.21 -0.03 39 1,304 +22 Hover/Click
Sep23 230405 19.56 19.60 19.51 19.52 -0.04 26 1,379 +14 Hover/Click
Oct23 230405 19.69 19.69 19.60 19.60 unch 2 1,013 +2 Hover/Click
Nov23 230405 19.53 19.63 19.53 19.53 -0.03 2 917 +1 Hover/Click
Dec23 230405 19.26 19.26 19.26 19.26 unch 1 752 +1 Hover/Click
Jan24 230405 18.90 18.90 18.85 18.90 -0.02 13 152 +13 Hover/Click
Feb24 230405 18.75 18.75 18.74 18.75 -0.08 9 157 +2 Hover/Click
Mar24 230405 18.71 18.71 18.65 18.71 -0.05 24 190 +4 Hover/Click
Apr24 230405 18.67 18.67 18.64 18.67 -0.05 7 57 +4 Hover/Click
Total Volume and Open Interest 1,237 20,015 -4,877  
Cocoa(ICE) Weekly Monthly
May23 230405 2921 2922 2886 2903 -11 40,763 119,427 -5,051 Hover/Click
Jul23 230405 2885 2890 2860 2877 -5 33,305 128,670 +4,075 Hover/Click
Sep23 230405 2875 2877 2852 2869 -2 5,487 54,540 +422 Hover/Click
Dec23 230405 2849 2851 2826 2847 unch 3,166 58,088 +457 Hover/Click
Mar24 230405 2785 2805 2771 2800 +5 1,956 27,625 +508 Hover/Click
May24 230405 2755 2776 2742 2776 +8 509 5,611 +116 Hover/Click
Jul24 230405 2729 2756 2719 2756 +9 51 5,363 -4 Hover/Click
Total Volume and Open Interest 85,268 402,799 +516  
Coffee "C"(ICE) Weekly Monthly
May23 230405 175.20 181.50 175.20 180.15 +5.30 17,847 60,903 -1,538 Hover/Click
Jul23 230405 174.35 180.15 174.30 179.00 +5.05 13,316 55,760 +1,254 Hover/Click
Sep23 230405 173.50 178.40 173.05 177.55 +4.90 6,131 35,097 +283 Hover/Click
Dec23 230405 172.30 176.75 171.90 175.95 +4.65 3,316 27,867 +74 Hover/Click
Mar24 230405 172.05 176.45 171.90 175.65 +4.30 641 9,795 +96 Hover/Click
May24 230405 175.40 177.10 174.65 176.45 +4.25 221 6,760 +8 Hover/Click
Total Volume and Open Interest 41,667 201,425 +212  
Orange Juice(ICE) Weekly Monthly
May23 230405 276.45 286.20 275.60 282.20 +5.50 721 7,124 -194 Hover/Click
Jul23 230405 263.50 270.00 263.05 269.05 +5.30 373 1,834 +227 Hover/Click
Sep23 230405 252.75 258.25 252.75 257.05 +4.50 8 457 +2 Hover/Click
Nov23 230405 243.90 248.65 243.90 247.55 +4.95 2 129 +1 Hover/Click
Jan24 230405 234.50 238.10 234.50 238.10 +4.85 0 11 +0 Hover/Click
Mar24 230405 221.00 222.50 221.00 222.50 +1.95 0 1 +0 Hover/Click
Total Volume and Open Interest 1,104 9,557 +36  
Sugar #11(ICE) Weekly Monthly
May23 230405 22.48 23.01 22.41 22.95 +0.48 71,132 305,929 -6,331 Hover/Click
Jul23 230405 22.07 22.56 22.01 22.55 +0.48 58,237 303,702 +7,267 Hover/Click
Oct23 230405 21.80 22.24 21.71 22.23 +0.45 22,510 163,296 +3,830 Hover/Click
Mar24 230405 21.60 22.07 21.54 22.07 +0.44 10,487 117,502 +1,876 Hover/Click
May24 230405 20.26 20.60 20.16 20.60 +0.33 3,698 33,566 +977 Hover/Click
Jul24 230405 19.29 19.62 19.20 19.61 +0.30 2,321 29,440 +734 Hover/Click
Oct24 230405 18.73 19.02 18.61 18.99 +0.27 3,598 23,853 +2,266 Hover/Click
Mar25 230405 18.47 18.85 18.45 18.84 +0.28 1,069 16,140 +355 Hover/Click
May25 230405 17.75 18.10 17.72 18.10 +0.27 546 6,623 -9 Hover/Click
Total Volume and Open Interest 174,100 1,005,892 +11,122  
London Cocoa(LCE) Weekly Monthly
May23 230405 2137 2171 2134 2169 +31 11,230 67,209 -3,441 Hover/Click
Jul23 230405 2145 2158 2133 2156 +12 12,606 66,147 +1,521 Hover/Click
Sep23 230405 2136 2141 2120 2140 +9 5,511 47,639 +911 Hover/Click
Dec23 230405 2081 2086 2065 2085 +9 2,125 53,101 +128 Hover/Click
Mar24 230405 2014 2025 2001 2025 +11 2,003 43,210 +926 Hover/Click
May24 230405 1979 2000 1976 1999 +11 697 11,900 +290 Hover/Click
Jul24 230405 1964 1984 1963 1984 +10 55 5,327 -4 Hover/Click
Total Volume and Open Interest 34,407 299,753 +472  
London Sugar(LCE) Weekly Monthly
May23 230405 638.00 668.50 634.90 663.90 +27.10 10,297 24,914 -4,297 Hover/Click
Aug23 230405 630.90 649.60 627.60 646.80 +17.40 9,783 36,461 +3,821 Hover/Click
Oct23 230405 616.10 632.30 614.30 630.60 +14.60 3,243 16,398 +402 Hover/Click
Dec23 230405 602.90 616.50 601.90 615.70 +13.60 1,621 8,544 +343 Hover/Click
Mar24 230405 590.60 602.50 590.60 601.90 +11.60 420 5,758 -30 Hover/Click
Total Volume and Open Interest 25,613 94,299 +351  
Cotton(ICE) Weekly Monthly
May23 230405 81.00 81.97 80.51 81.07 +0.02 17,752 75,564 -1,563 Hover/Click
Jul23 230405 80.76 82.20 80.76 81.29 -0.09 11,134 54,213 +2,683 Hover/Click
Oct23 230405 81.72 81.72 81.72 81.72 -0.12 0 18 +0 Hover/Click
Dec23 230405 81.56 82.41 81.11 81.62 -0.12 4,619 51,517 -1,061 Hover/Click
Mar24 230405 81.51 82.34 80.98 81.73 +0.03 882 5,814 +181 Hover/Click
May24 230405 81.50 82.46 80.81 81.92 +0.22 211 1,988 +31 Hover/Click
Total Volume and Open Interest 35,031 193,846 +355  
Crude Oil(NYM) Weekly Monthly
May23 230405 81.01 81.23 79.72 80.61 -0.10 343,570 279,583 -17,493 Hover/Click
Jun23 230405 81.01 81.25 79.75 80.63 -0.09 148,219 290,562 +5,207 Hover/Click
Jul23 230405 80.69 80.94 79.50 80.36 -0.07 90,558 239,602 +8,573 Hover/Click
Aug23 230405 80.10 80.40 78.98 79.82 -0.07 48,059 85,200 +5,875 Hover/Click
Sep23 230405 79.29 79.69 78.30 79.14 -0.07 50,864 147,285 +2,707 Hover/Click
Oct23 230405 78.64 78.92 77.61 78.41 -0.06 20,945 72,928 +706 Hover/Click
Nov23 230405 77.81 78.18 76.90 77.69 -0.04 15,259 40,630 +886 Hover/Click
Dec23 230405 77.23 77.50 76.20 77.01 -0.03 81,495 207,057 -27 Hover/Click
Jan24 230405 76.70 76.77 75.59 76.35 -0.03 7,853 39,135 +315 Hover/Click
Feb24 230405 76.13 76.13 75.02 75.73 unch 2,111 22,542 +554 Hover/Click
Mar24 230405 75.44 75.51 74.51 75.15 -0.03 11,642 33,431 +2,435 Hover/Click
Apr24 230405 74.98 74.98 74.10 74.61 -0.03 1,617 18,638 +722 Hover/Click
May24 230405 74.13 74.13 73.90 74.13 -0.03 1,427 16,695 +451 Hover/Click
Jun24 230405 73.82 74.09 72.91 73.68 -0.01 26,300 77,865 +8 Hover/Click
Jul24 230405 73.50 73.50 72.90 73.20 +0.01 894 11,560 +713 Hover/Click
Aug24 230405 72.68 72.72 72.58 72.72 unch 481 9,397 +235 Hover/Click
Total Volume and Open Interest 897,753 1,858,446 +16,748  
e-miNY Crude Oil(NYM)
May23 230405 81.000 81.250 79.725 80.600 -0.100 17,230 5,724 +354  
Jun23 230405 80.925 81.225 79.775 80.625 -0.100 764 580 -71  
Jul23 230405 80.700 80.925 79.525 80.350 -0.075 78 498 +11  
Aug23 230405 80.150 80.375 79.200 79.825 -0.075 25 49 +2  
Sep23 230405 79.325 79.675 78.350 79.150 -0.050 15 53 +2  
Oct23 230405 78.400 78.400 78.100 78.400 -0.075 0 5 +0  
Nov23 230405 77.625 77.700 77.300 77.700 -0.050 14 20 +0  
Dec23 230405 77.425 77.500 76.250 77.000 -0.050 122 295 +20  
Jan24 230405 76.350 76.350 75.900 76.350 -0.025 0 9 +0  
Feb24 230405 75.750 75.750 75.750 75.750 unch 0 14 +0  
Total Volume and Open Interest 18,260 7,328 +317  
NY Harbor ULSD(NYM) Weekly Monthly
May23 230405 269.00 273.99 265.61 273.10 +6.43 55,349 88,548 -6,217 Hover/Click
Jun23 230405 263.88 267.80 260.97 267.17 +4.80 44,934 53,968 +3,342 Hover/Click
Jul23 230405 262.79 266.22 260.05 265.77 +4.20 17,778 26,245 +282 Hover/Click
Aug23 230405 262.40 265.70 260.14 265.41 +4.01 7,470 12,862 +247 Hover/Click
Sep23 230405 262.38 265.59 260.40 265.28 +3.85 7,230 15,189 +321 Hover/Click
Oct23 230405 262.41 265.07 260.30 264.98 +3.72 4,248 12,541 +306 Hover/Click
Nov23 230405 261.50 264.28 259.50 264.07 +3.60 2,861 12,173 -185 Hover/Click
Dec23 230405 260.53 263.19 257.88 262.84 +3.49 6,622 21,465 +300 Hover/Click
Jan24 230405 259.67 262.05 257.06 261.84 +3.37 1,080 4,440 +109 Hover/Click
Feb24 230405 257.51 260.61 256.05 260.55 +3.20 566 2,414 -98 Hover/Click
Mar24 230405 254.81 258.76 254.42 258.54 +2.96 686 3,446 +82 Hover/Click
Apr24 230405 253.20 255.83 252.70 255.83 +2.76 276 2,796 +22 Hover/Click
May24 230405 251.04 254.17 251.04 254.17 +2.62 190 1,474 +57 Hover/Click
Jun24 230405 250.45 252.61 249.43 252.55 +2.31 294 3,714 +103 Hover/Click
Total Volume and Open Interest 149,920 270,347 -1,200  
RBOB Gasoline(NYM) Weekly Monthly
May23 230405 275.86 282.46 273.95 282.01 +8.30 48,634 111,070 -1,216 Hover/Click
Jun23 230405 270.32 275.47 269.19 275.05 +5.81 42,665 65,637 -1,625 Hover/Click
Jul23 230405 266.05 269.34 264.24 268.95 +4.42 23,975 33,758 -143 Hover/Click
Aug23 230405 260.97 263.34 259.24 262.96 +3.43 14,445 14,873 +694 Hover/Click
Sep23 230405 255.41 257.26 253.38 256.91 +3.04 15,809 24,910 -769 Hover/Click
Oct23 230405 235.46 238.50 235.20 238.30 +2.74 7,693 17,993 +238 Hover/Click
Nov23 230405 230.36 232.76 229.24 232.29 +2.50 4,613 11,321 -678 Hover/Click
Dec23 230405 227.00 228.42 224.99 227.97 +2.38 8,003 13,961 +262 Hover/Click
Jan24 230405 223.99 226.32 223.14 225.64 +2.35 3,181 8,895 -1,013 Hover/Click
Feb24 230405 223.39 224.93 222.70 224.92 +2.33 438 1,179 +76 Hover/Click
Total Volume and Open Interest 169,780 308,852 -4,141  
e-miNY RBOB Gasoline(NYM)
May23 230405 282.01 282.01 282.01 282.01 +8.30 2 2 +2  
Jun23 230405 270.00 275.05 270.00 275.05 +5.81 0 2 +0  
Jul23 230405 268.95 268.95 268.95 268.95 +4.42 0 2 +0  
Aug23 230405 262.96 262.96 262.96 262.96 +3.43        
Total Volume and Open Interest 2 6 +2  
Natural Gas(NYM) Weekly Monthly
May23 230405 2.096 2.197 2.065 2.155 +0.049 149,115 382,706 +12 Hover/Click
Jun23 230405 2.332 2.421 2.300 2.381 +0.037 40,300 85,967 +2,751 Hover/Click
Jul23 230405 2.585 2.667 2.550 2.624 +0.027 46,775 154,160 +7,646 Hover/Click
Aug23 230405 2.627 2.720 2.605 2.678 +0.026 18,528 45,744 -255 Hover/Click
Sep23 230405 2.600 2.696 2.582 2.655 +0.029 19,455 110,092 +2,575 Hover/Click
Oct23 230405 2.688 2.783 2.670 2.739 +0.025 18,933 105,516 -1,047 Hover/Click
Nov23 230405 3.100 3.179 3.077 3.127 +0.006 6,262 45,300 -239 Hover/Click
Dec23 230405 3.578 3.652 3.547 3.586 -0.012 6,928 41,407 +759 Hover/Click
Jan24 230405 3.795 3.868 3.767 3.812 -0.003 9,496 78,145 -79 Hover/Click
Feb24 230405 3.687 3.766 3.669 3.713 -0.004 5,730 23,495 +256 Hover/Click
Mar24 230405 3.397 3.466 3.368 3.413 -0.006 9,042 44,631 +1,380 Hover/Click
Apr24 230405 3.119 3.172 3.078 3.117 -0.022 9,563 50,591 -29 Hover/Click
May24 230405 3.108 3.171 3.082 3.118 -0.024 5,934 20,297 +924 Hover/Click
Jun24 230405 3.267 3.321 3.239 3.273 -0.030 2,635 6,724 -182 Hover/Click
Jul24 230405 3.418 3.472 3.388 3.424 -0.034 1,804 6,085 -95 Hover/Click
Aug24 230405 3.456 3.511 3.424 3.462 -0.039 964 7,726 -147 Hover/Click
Total Volume and Open Interest 360,914 1,365,656 +15,962  
Brent Crude Oil(ICE) Weekly Monthly
Jun23 230405 85.22 85.54 84.01 84.99 +0.05 308,533 496,641 -12,735 Hover/Click
Jul23 230405 84.81 85.15 83.67 84.62 +0.07 175,104 344,286 +2,559 Hover/Click
Aug23 230405 84.23 84.56 83.13 84.04 +0.07 113,792 181,156 +3,945 Hover/Click
Sep23 230405 83.64 83.91 82.54 83.42 +0.08 84,581 153,599 -2,432 Hover/Click
Oct23 230405 82.99 83.25 81.95 82.77 +0.08 43,771 92,949 +2,383 Hover/Click
Nov23 230405 82.41 82.63 81.33 82.15 +0.08 32,203 87,912 +2,594 Hover/Click
Dec23 230405 81.77 82.02 80.75 81.55 +0.08 122,887 234,791 -2,047 Hover/Click
Jan24 230405 81.32 81.41 80.26 80.97 +0.09 10,929 45,702 -812 Hover/Click
Feb24 230405 80.55 80.75 79.76 80.41 +0.09 5,638 52,720 -98 Hover/Click
Mar24 230405 80.25 80.25 79.38 79.89 +0.09 12,618 45,412 +123 Hover/Click
Apr24 230405 79.46 79.91 79.16 79.39 +0.09 970 13,514 -45 Hover/Click
May24 230405 78.91 79.03 78.17 78.91 +0.08 814 12,525 -273 Hover/Click
Jun24 230405 78.59 78.85 77.75 78.46 +0.09 26,715 80,739 -852 Hover/Click
Jul24 230405 78.10 78.10 77.58 77.99 +0.09 488 12,374 +153 Hover/Click
Total Volume and Open Interest 979,960 2,138,438 -6,955  
Gas Oil(ICE) Weekly Monthly
Apr23 230405 788.50 795.25 776.50 789.00 +18.50 33,450 52,807 -8,266 Hover/Click
May23 230405 781.50 789.75 770.75 785.00 +21.00 95,601 110,929 +1,552 Hover/Click
Jun23 230405 772.50 781.25 763.00 777.00 +20.00 77,633 92,443 +245 Hover/Click
Jul23 230405 769.00 776.25 759.00 772.75 +19.00 32,738 48,515 -439 Hover/Click
Aug23 230405 765.00 773.25 756.50 769.75 +18.00 13,027 31,632 +510 Hover/Click
Sep23 230405 764.00 770.50 754.50 767.00 +17.00 14,399 37,560 +1,101 Hover/Click
Oct23 230405 762.25 768.75 753.25 765.25 +16.25 7,587 25,402 +1,154 Hover/Click
Nov23 230405 754.75 762.00 747.75 759.25 +15.75 7,036 18,488 -207 Hover/Click
Dec23 230405 747.50 755.50 740.75 751.75 +15.25 19,778 60,426 +922 Hover/Click
Jan24 230405 742.50 750.00 737.50 747.25 +14.75 1,383 14,381 -218 Hover/Click
Total Volume and Open Interest 310,314 566,546 -2,472  
WTI Crude Oil(ICE) Weekly Monthly
May23 230405 81.00 81.24 79.74 80.61 -0.10 34,727 63,662 -2,749 Hover/Click
Jun23 230405 81.06 81.25 79.78 80.63 -0.09 47,659 75,847 +535 Hover/Click
Jul23 230405 80.71 80.90 79.60 80.36 -0.07 38,004 38,212 -38 Hover/Click
Aug23 230405 80.25 80.34 79.07 79.82 -0.07 33,489 25,020 -412 Hover/Click
Sep23 230405 79.44 79.60 78.40 79.14 -0.07 20,623 46,535 +2,464 Hover/Click
Oct23 230405 78.37 78.41 78.00 78.41 -0.06 7,957 13,925 +372 Hover/Click
Nov23 230405 77.68 77.69 76.98 77.69 -0.05 3,468 9,071 +359 Hover/Click
Dec23 230405 77.35 77.43 76.30 77.01 -0.03 17,299 78,936 -13 Hover/Click
Jan24 230405 76.35 76.35 76.35 76.35 -0.03 979 8,402 +278 Hover/Click
Feb24 230405 75.74 75.74 75.74 75.74 unch 100 6,257 -9 Hover/Click
Mar24 230405 75.15 75.15 75.15 75.15 -0.03 809 7,830 -60 Hover/Click
Apr24 230405 74.61 74.61 74.61 74.61 -0.03 11 1,674 +0 Hover/Click
May24 230405 74.13 74.13 74.13 74.13 -0.03 0 1,207 +0 Hover/Click
Jun24 230405 74.00 74.00 73.60 73.68 -0.01 4,653 16,181 -845 Hover/Click
Jul24 230405 73.20 73.20 73.20 73.20 +0.01 0 1,640 +0 Hover/Click
Aug24 230405 72.72 72.72 72.72 72.72 unch 0 1,056 +0 Hover/Click
Total Volume and Open Interest 215,225 464,769 +1,163  
US Dollar Index(ICE) Weekly Monthly
Jun23 230405 101.245 101.680 101.090 101.545 +0.277 15,261 31,523 +1,284 Hover/Click
Sep23 230405 101.090 101.300 100.950 101.295 +0.277 17 548 +6 Hover/Click
Dec23 230405 101.125 101.125 101.125 101.125 +0.277 0 5 +0 Hover/Click
Total Volume and Open Interest 15,278 32,076 +1,290  
Australian Dollar(CME) Weekly Monthly
Jun23 230405 67.72 67.99 66.95 67.42 -0.18 100,855 150,010 -3,824 Hover/Click
Sep23 230405 67.91 68.17 67.18 67.64 -0.18 258 502 +83 Hover/Click
Dec23 230405 68.07 68.31 67.38 67.80 -0.19 3 81 +1 Hover/Click
Total Volume and Open Interest 101,587 151,242 -3,772  
British Pound(CME) Weekly Monthly
Jun23 230405 125.22 125.32 124.51 124.83 -0.36 110,420 212,352 +7,163 Hover/Click
Sep23 230405 125.38 125.43 124.62 124.94 -0.37 476 676 -62 Hover/Click
Dec23 230405 125.00 125.40 124.64 124.95 -0.39 54 8,372 +8 Hover/Click
Total Volume and Open Interest 112,240 224,690 +7,567  
Canadian Dollar(CME) Weekly Monthly
Jun23 230405 74.46 74.59 74.25 74.40 unch 75,251 164,461 -2,217 Hover/Click
Sep23 230405 74.41 74.67 74.37 74.50 -0.01 278 2,525 +163 Hover/Click
Dec23 230405 74.58 74.72 74.48 74.58 -0.02 160 1,235 +157 Hover/Click
Mar24 230405 74.72 74.82 74.55 74.65 -0.03 6 140 +5 Hover/Click
Total Volume and Open Interest 75,758 169,138 -1,886  
Japanese Yen(CME) Weekly Monthly
Jun23 230405 76.76 77.43 76.68 77.11 +0.29 165,244 170,613 +6,108 Hover/Click
Sep23 230405 77.97 78.41 77.72 78.11 +0.29 130 1,725 +50 Hover/Click
Dec23 230405 79.02 79.07 78.72 79.07 +0.28 17 198 -2 Hover/Click
Total Volume and Open Interest 166,275 178,828 +6,384  
Swiss Franc(CME) Weekly Monthly
Jun23 230405 111.25 112.02 111.03 111.25 -0.06 28,740 36,756 +448 Hover/Click
Sep23 230405 112.30 112.80 112.08 112.23 -0.08 18 369 +4 Hover/Click
Dec23 230405 113.10 113.40 112.84 113.10 -0.08 10 52 +4 Hover/Click
Total Volume and Open Interest 28,768 37,177 +456  
EuroFX(CME) Weekly Monthly
Jun23 230405 109.98 110.13 109.35 109.53 -0.47 184,554 734,488 +7,702 Hover/Click
Sep23 230405 110.50 110.57 109.81 109.98 -0.47 1,359 6,146 +156 Hover/Click
Dec23 230405 110.73 110.87 110.16 110.31 -0.49 58 1,696 +2 Hover/Click
Total Volume and Open Interest 186,307 747,095 +7,824  
Mexican Peso(CME) Weekly Monthly
Jun23 230405 543.88 545.00 536.13 538.38 -5.75 47,043 249,703 +1,563 Hover/Click
Sep23 230405 528.38 528.38 527.88 528.38 -5.75 0 640 +0 Hover/Click
Total Volume and Open Interest 47,049 250,403 +1,563  
New Zealand Dollar(CME) Weekly Monthly
Jun23 230405 63.1000 63.8200 62.8300 63.1400 +0.1200 28,410 36,071 +283 Hover/Click
Sep23 230405 63.0000 63.6700 62.7900 63.0400 +0.0900 0 8 +0 Hover/Click
Total Volume and Open Interest 28,410 36,080 +283  
Brazilian Real(CME) Weekly Monthly
May23 230405 197.05 198.85 196.20 196.85 +1.00 5,978 30,190 +1,104  
Jun23 230405 195.70 197.45 195.00 195.70 +1.00 481 5,053 +248 Hover/Click
Jul23 230405 194.65 194.65 194.65 194.65 +1.05 0 1 +0  
Aug23 230405 193.45 193.45 193.45 193.45 +1.05        
Total Volume and Open Interest 6,459 35,244 +1,352  
Bitcoin RR(CME) Weekly Monthly
Apr23 230405 28390 28985 27935 28385 +10 6,996 10,588 -214 Hover/Click
May23 230405 28745 29130 28095 28550 +20 212 2,373 +16 Hover/Click
Jun23 230405 28930 29225 28210 28655 +15 40 377 +6 Hover/Click
Jul23 230405 28740 29305 28325 28740 +5 4 16 +1 Hover/Click
Aug23 230405 28795 29340 28475 28795 +5 0 1 +0 Hover/Click
Total Volume and Open Interest 7,252 13,380 -191  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun23 230405 132~300 134~070 132~240 134~020 +0~300 257,343 1,193,510 +2,917 Hover/Click
Sep23 230405 133~060 134~080 132~310 134~050 +0~300 30 73 +9 Hover/Click
Dec23 230405 133~300 133~300 133~300 133~300 +0~300       Hover/Click
Total Volume and Open Interest 257,373 1,193,583 +2,926  
10-Year T-Notes(CBOT) Weekly Monthly
Jun23 230405 116~055 116~300 115~290 116~185 +0~105 1,438,906 4,260,906 +536 Hover/Click
Sep23 230405 116~290 117~210 116~220 117~105 +0~110 823 2,289 +659 Hover/Click
Dec23 230405 118~055 118~055 118~055 118~055 +0~110       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Jun23 230405 110~164 111~056 110~092 110~240 +0~064 1,139,532 4,493,553 +54,495 Hover/Click
Sep23 230405 111~084 111~160 110~264 111~084 +0~074 21 22 +21 Hover/Click
Dec23 230405 111~244 111~244 111~244 111~244 +0~074       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Jun23 230405 103~217 104~023 103~175 103~262 +0~043 573,757 2,351,641 -12,137 Hover/Click
Sep23 230405 104~122 104~122 104~122 104~122 +0~043 0 41 +0 Hover/Click
Dec23 230405 104~302 104~302 104~302 104~302 +0~043       Hover/Click
Total Volume and Open Interest 573,757 2,351,682 -12,137  
3-Mth SOFR(CME) Weekly Monthly
Jun23 230405 95.470 95.500 95.440 95.480 +0.005 43,114 201,137 -713  
Sep23 230405 95.495 95.540 95.420 95.500 +0.005 31,825 112,653 +2,094  
Dec23 230405 95.680 95.750 95.585 95.700 +0.015 36,066 102,017 +2,199  
Mar24 230405 95.960 96.050 95.855 95.990 +0.030 40,428 78,468 +2,525  
Jun24 230405 96.195 96.310 96.095 96.250 +0.050 33,701 98,295 +1,753  
Sep24 230405 96.365 96.480 96.255 96.415 +0.060 31,679 85,737 -800  
Dec24 230405 96.425 96.555 96.325 96.495 +0.065 28,621 104,828 +3,784  
Mar25 230405 96.455 96.580 96.365 96.520 +0.055 23,866 68,957 +207  
Jun25 230405 96.475 96.585 96.390 96.530 +0.040 12,987 42,521 +1,037  
Sep25 230405 96.505 96.590 96.425 96.545 +0.020 12,522 33,211 +1,138  
Dec25 230405 96.535 96.600 96.455 96.565 +0.005 38,192 41,281 +5,306  
Mar26 230405 96.560 96.615 96.480 96.580 -0.010 11,161 35,399 +2,142  
Jun26 230405 96.585 96.635 96.515 96.595 -0.015 4,625 12,262 +1,554  
Sep26 230405 96.625 96.655 96.545 96.620 -0.020 4,740 14,610 +518  
Dec26 230405 96.635 96.685 96.590 96.650 -0.030 2,636 15,990 +558  
Mar27 230405 96.695 96.715 96.630 96.680 -0.045 2,300 16,889 +13  
Jun27 230405 96.710 96.725 96.655 96.700 -0.055 746 7,925 -13  
Sep27 230405 96.740 96.745 96.680 96.720 -0.060 848 3,237 +6  
Total Volume and Open Interest 378,354 1,235,949 +24,425  
Ultra T-Bond(CBOT)
Jun23 230405 143~07 144~19 143~00 144~17 +0~31 204,277 1,409,151 +69  
Sep23 230405 144~17 144~17 144~17 144~17 +0~31 0 2 +0  
Dec23 230405 144~17 144~17 144~17 144~17 +0~31        
Total Volume and Open Interest 204,277 1,409,153 +69  
Ultra 10-Yr T-Note(CBOT)
Jun23 230405 122~160 123~130 122~100 123~060 +0~170 319,778 1,580,055 -1,634  
Sep23 230405 123~260 123~300 123~260 123~260 +1~120        
Dec23 230405 123~190 123~190 123~190 123~190 +1~120        
Total Volume and Open Interest 319,778 1,580,055 -1,634  
30 Day Federal Funds(CBOT)
Apr23 230405 95.183 95.185 95.180 95.185 +0.002 31,551 446,330 +3,263  
May23 230405 95.080 95.120 95.055 95.085 +0.015 118,147 314,998 +2,110  
Jun23 230405 95.100 95.170 95.070 95.105 +0.010 30,583 104,566 -2,992  
Jul23 230405 95.155 95.265 95.105 95.165 +0.020 65,011 237,891 +1,901  
Aug23 230405 95.300 95.450 95.225 95.325 +0.050 66,892 177,452 -11,676  
Sep23 230405 95.365 95.535 95.290 95.405 +0.060 14,927 29,386 -467  
Total Volume and Open Interest 413,581 1,577,225 -5,063  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun23 230405 147.42 147.72 147.39 147.46 +0.06 5,145 17,323 +2,953 Hover/Click
Sep23 230405 147.46 147.46 147.46 147.46 +0.06       Hover/Click
Dec23 230405 147.36 147.36 147.36 147.36 +0.06       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Jun23 230405 141.80 144.18 140.54 143.70 +2.14 60,261 202,707 -1,701  
Sep23 230405 143.20 143.20 143.20 143.20 +2.14 0 6 +0  
Dec23 230405 142.70 142.70 142.70 142.70 +2.14        
Total Volume and Open Interest 60,261 202,713 -1,701  
Euro-Bund(EUREX) Weekly Monthly
Jun23 230405 136.48 137.49 135.85 137.28 +0.99 703,242 1,245,611 +30,283 Hover/Click
Sep23 230405 135.17 136.62 135.17 136.52 +0.98 7 53 +6 Hover/Click
Dec23 230405 136.08 136.08 136.08 136.08 +0.99       Hover/Click
Total Volume and Open Interest 703,249 1,245,664 +30,289  
Euro-Bobl(EUREX) Weekly Monthly
Jun23 230405 118.40 118.98 117.97 118.79 +0.55 509,755 1,435,579 +19,312 Hover/Click
Sep23 230405 118.10 118.10 118.10 118.10 +0.56 0 10 +0 Hover/Click
Dec23 230405 119.86 119.86 119.86 119.86 +0.55       Hover/Click
Total Volume and Open Interest 509,755 1,435,589 +19,312  
Euro-Schatz(EUREX)
Jun23 230405 105.92 106.17 105.75 106.07 +0.24 358,197 1,661,366 -17,638  
Sep23 230405 106.11 106.11 106.11 106.11 +0.24 0 2 +0  
Dec23 230405 106.07 106.07 106.07 106.07 +0.24        
Total Volume and Open Interest 358,197 1,661,368 -17,638  
3-Mth Euribor(EUREX)
Jun23 230405 96.640 96.640 96.640 96.640 +0.060 0 70 +0  
Sep23 230405 96.565 96.565 96.565 96.565 +0.120 0 130 +0  
Dec23 230405 96.675 96.675 96.675 96.675 +0.135 0 24 +0  
Total Volume and Open Interest 0 494 +0  
Long Gilt(LIFFE) Weekly Monthly
Jun23 230405 104~04 104~19 103~16 104~08 -0~00 207,917 400,909 +2,473 Hover/Click
Sep23 230405 103~21 103~21 103~21 103~21 -0~01 0 35 +0 Hover/Click
Total Volume and Open Interest 207,917 400,944 +2,473  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun23 230405 96.605 96.675 96.550 96.635 +0.055 141,416 538,357 -8,947  
Sep23 230405 96.480 96.595 96.410 96.550 +0.110 115,855 515,221 -3,901  
Dec23 230405 96.570 96.715 96.495 96.655 +0.115 101,627 335,273 -1,270  
Total Volume and Open Interest 918,063 3,318,486 -1,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun23 230405 96.39 96.44 96.39 96.42 +0.03 75,059 219,198 +11,955  
Sep23 230405 96.43 96.50 96.41 96.47 +0.04 28,525 138,396 +3,403  
Dec23 230405 96.49 96.56 96.45 96.53 +0.04 26,722 160,691 +4,649  
Mar24 230405 96.58 96.67 96.54 96.63 +0.05 16,877 106,233 -254  
Jun24 230405 96.67 96.77 96.63 96.72 +0.06 14,570 99,454 -1,500  
Sep24 230405 96.74 96.84 96.69 96.80 +0.07 5,721 77,189 +1,402  
Dec24 230405 96.78 96.90 96.73 96.85 +0.08 3,611 51,871 -311  
Mar25 230405 96.82 96.94 96.77 96.89 +0.08 1,610 28,090 +252  
Jun25 230405 96.94 96.94 96.92 96.92 +0.09 121 1,510 +47  
Sep25 230405 96.94 96.94 96.94 96.94 +0.09 20 441 +0  
Total Volume and Open Interest 172,879 883,432 +19,654  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230405 96.74 96.80 96.69 96.73 -0.02 144,475 999,697 +1,990  
Sep23 230405 96.73 96.73 96.73 96.73 -0.02        
Total Volume and Open Interest 144,475 999,697 +1,990  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun23 230405 97.12 97.20 97.08 97.14 unch 231,712 759,344 -3,555  
Sep23 230405 97.14 97.14 97.14 97.14 unch        
Total Volume and Open Interest 231,712 759,344 -3,555  
Gold(CMX) Weekly Monthly
Apr23 230405 2022.1 2033.8 2013.6 2020.9 -1.3 811 1,818 -781 Hover/Click
Jun23 230405 2038.2 2049.2 2026.1 2035.6 -2.6 233,301 409,885 +13,785 Hover/Click
Aug23 230405 2056.3 2067.1 2044.5 2053.6 -2.6 4,335 29,770 +765 Hover/Click
Oct23 230405 2075.2 2082.8 2062.4 2071.0 -3.1 1,233 9,101 +492 Hover/Click
Dec23 230405 2092.4 2101.0 2079.2 2087.5 -3.9 3,682 20,263 +857 Hover/Click
Feb24 230405 2112.6 2114.7 2103.5 2103.5 -4.6 551 2,354 +340 Hover/Click
Apr24 230405 2122.8 2123.3 2118.8 2119.1 -4.4 175 779 +52 Hover/Click
Jun24 230405 2140.5 2140.5 2133.8 2133.8 -4.9 10 546 -36 Hover/Click
Aug24 230405 2153.2 2153.2 2146.8 2146.8 -5.1 7 44 +2 Hover/Click
Oct24 230405 2158.9 2158.9 2158.9 2158.9 -5.4 1 32 +1 Hover/Click
Dec24 230405 2171.1 2171.1 2171.1 2171.1 -6.3 2 458 +2 Hover/Click
Feb25 230405 2187.0 2187.0 2187.0 2187.0 -6.5       Hover/Click
Total Volume and Open Interest 245,200 476,592 +15,440  
Silver(CMX) Weekly Monthly
May23 230405 2517.5 2529.5 2478.5 2503.7 -6.4 80,733 93,420 +3,702 Hover/Click
Jul23 230405 2537.5 2550.0 2500.0 2524.8 -5.8 9,191 26,010 +3,568 Hover/Click
Sep23 230405 2556.5 2566.0 2523.5 2545.4 -5.3 1,246 6,463 -83 Hover/Click
Dec23 230405 2586.0 2598.5 2554.5 2575.2 -4.8 894 4,447 +226 Hover/Click
Mar24 230405 2594.0 2610.0 2593.5 2603.2 -2.8 194 491 +52 Hover/Click
May24 230405 2620.5 2620.5 2620.5 2620.5 -1.7 6 141 +1 Hover/Click
Jul24 230405 2633.7 2633.7 2633.7 2633.7 -1.7 0 4 +0 Hover/Click
Total Volume and Open Interest 92,366 131,210 +7,472  
Platinum(NYMEX) Weekly Monthly
Apr23 230405 1016.8 1023.2 996.0 997.5 -21.2 24 107 +14 Hover/Click
Jul23 230405 1029.7 1036.9 1000.9 1007.4 -21.6 24,796 56,148 +1,516 Hover/Click
Oct23 230405 1035.0 1042.8 1008.9 1015.1 -20.3 572 2,574 +82 Hover/Click
Jan24 230405 1020.4 1020.4 1020.4 1020.4 -19.8 4 310 +1 Hover/Click
Total Volume and Open Interest 25,396 59,156 +1,613  
Palladium(NYMEX) Weekly Monthly
Jun23 230405 1462.50 1475.00 1414.50 1425.30 -30.40 1,689 11,236 +65 Hover/Click
Sep23 230405 1460.00 1460.00 1430.00 1435.30 -30.70 174 521 +42 Hover/Click
Dec23 230405 1496.00 1496.00 1454.50 1454.50 -31.20 112 63 +53 Hover/Click
Total Volume and Open Interest 1,975 11,820 +160  
Copper(CMX) Weekly Monthly
May23 230405 397.40 399.60 392.60 398.65 +1.55 82,160 109,484 -1,403 Hover/Click
Jul23 230405 398.00 400.10 393.55 399.15 +1.25 19,246 59,773 +533 Hover/Click
Sep23 230405 398.50 400.50 394.40 399.55 +1.10 4,571 16,952 -227 Hover/Click
Dec23 230405 397.20 400.75 394.55 399.70 +0.95 2,574 17,633 +431 Hover/Click
Mar24 230405 397.70 400.05 397.50 399.65 +0.85 437 4,168 +173 Hover/Click
Total Volume and Open Interest 109,856 218,687 -518  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun23 230405 33626 33720 33503 33656 +79 138,741 87,850 +1,363 Hover/Click
Sep23 230405 33826 33943 33753 33889 +72 249 435 +95 Hover/Click
Dec23 230405 34031 34070 34031 34031 +81 0 6 +0 Hover/Click
Mar24 230405 34226 34226 34226 34226 +89       Hover/Click
Total Volume and Open Interest 138,990 88,291 +1,458  
E-micro DJIA Index(CBOT) Weekly Monthly
Jun23 230405 33622 33725 33503 33656 +79 108,019 23,579 -762 Hover/Click
Sep23 230405 33851 33950 33749 33889 +72 190 594 -7 Hover/Click
Dec23 230405 33950 34031 33950 34031 +81 2 8 +0 Hover/Click
Mar24 230405 34226 34226 34226 34226 +89 0 2 +0 Hover/Click
Total Volume and Open Interest 108,211 24,183 -769  
S & P 500 E-Mini(CME) Weekly Monthly
Jun23 230405 4134.00 4135.50 4099.00 4117.25 -11.75 1,582,414 2,203,644 +3,448 Hover/Click
Sep23 230405 4167.50 4169.75 4133.25 4151.75 -12.00 2,875 10,481 +1,916 Hover/Click
Dec23 230405 4179.50 4183.00 4166.00 4183.00 -12.00 1,005 2,991 +673 Hover/Click
Mar24 230405 4215.25 4215.25 4207.75 4215.25 -12.00 0 57 +0 Hover/Click
Total Volume and Open Interest 1,586,487 2,219,512 +6,137  
e-Micro S&P 500(CME) Weekly Monthly
Jun23 230405 4133.25 4135.75 4099.00 4117.25 -11.75 992,255 140,492 -2,029 Hover/Click
Sep23 230405 4164.00 4170.00 4132.75 4151.75 -12.00 1,306 1,913 -44 Hover/Click
Dec23 230405 4197.00 4197.00 4166.00 4183.00 -12.00 40 336 +8 Hover/Click
Mar24 230405 4215.25 4215.25 4215.25 4215.25 -12.00 1 126 +1 Hover/Click
Total Volume and Open Interest 993,604 142,871 -2,062  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun23 230405 13230.00 13247.25 13006.00 13079.75 -139.25 577,032 229,440 +1,953 Hover/Click
Sep23 230405 13377.00 13381.50 13138.50 13216.00 -140.25 427 2,428 +241 Hover/Click
Dec23 230405 13359.00 13359.00 13311.25 13359.00 -140.00 2 197 +1 Hover/Click
Total Volume and Open Interest 577,461 232,186 +2,195  
e-Micro Nasdaq 100(CME) Weekly Monthly
Jun23 230405 13232.00 13247.25 13006.00 13079.75 -139.25 906,773 75,532 +1,263 Hover/Click
Sep23 230405 13370.50 13383.25 13140.00 13216.00 -140.25 1,186 1,514 +14 Hover/Click
Dec23 230405 13400.00 13400.00 13280.00 13359.00 -140.00 6 161 +3 Hover/Click
Total Volume and Open Interest 907,965 77,224 +1,280  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun23 230405 2489.80 2490.50 2450.60 2466.50 -17.90 11,068 40,238 +812 Hover/Click
Sep23 230405 2484.40 2484.40 2484.40 2484.40 -16.40       Hover/Click
Dec23 230405 2502.70 2502.70 2502.70 2502.70 -16.50       Hover/Click
Total Volume and Open Interest 11,068 40,238 +812  
Volatility Index(CBOE)
Apr23 230405 20.60 21.25 20.35 20.42 -0.18 71,595 117,748 -1,939  
May23 230405 21.96 22.50 21.75 21.84 -0.16 53,399 104,041 +6,843  
Jun23 230405 23.01 23.47 22.92 23.00 -0.03 30,027 54,074 +6,105  
Jul23 230405 23.70 24.12 23.66 23.71 +0.01 8,613 31,620 +1,355  
Total Volume and Open Interest 178,899 355,008 +13,485  
S & P 600(CME)
Jun23 230405 1156.80 1156.80 1156.80 1156.80 -9.00        
Sep23 230405 1165.40 1165.40 1165.40 1165.40 -9.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun23 230405 1783.60 1784.70 1752.70 1763.70 -17.20 180,070 488,314 +5,383 Hover/Click
Sep23 230405 1794.00 1798.40 1767.50 1778.10 -17.40 215 2,424 -1,104 Hover/Click
Dec23 230405 1795.30 1795.30 1784.70 1795.30 -18.00 1 2 +1 Hover/Click
Total Volume and Open Interest 180,286 490,740 +4,280  
e-Micro Russell 2000(CME) Weekly Monthly
Jun23 230405 1783.90 1784.80 1752.80 1763.70 -17.20 88,675 20,750 +2,333 Hover/Click
Sep23 230405 1798.00 1800.30 1767.80 1778.10 -17.40 94 183 -20 Hover/Click
Dec23 230405 1795.30 1795.30 1795.30 1795.30 -18.00 0 22 +0 Hover/Click
Total Volume and Open Interest 88,769 20,956 +2,313  
Nikkei 225(CME)
Jun23 230405 28170 28210 27635 27760 -395 2,592 10,823 -197  
Sep23 230405 27685 28125 27685 27685 -390 0 10 +0  
Total Volume and Open Interest 2,592 10,833 -197  
Nikkei 225(SGX) Weekly Monthly
Jun23 230405 28285 28330 27785 27840 -430 38,700 105,927 +949  
Sep23 230405 27790 27790 27790 27790 -430 0 359 +0  
Dec23 230405 27565 27565 27565 27565 -430 0 6,606 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Jun23 230405 28260 28330 27785 27820 -440 660,035 371,312 +8,542  
Sep23 230405 28205 28270 27725 27750 -450 9,815 17,794 +662  
Dec23 230405 27980 28040 27520 27540 -440 1,001 4,439 +187  
Total Volume and Open Interest 694,255 525,188 -2,158  
Nikkei 225(JPX)
Jun23 230405 28260 28330 27780 27820 -440 35,380 219,776 +3,248  
Sep23 230405 28200 28270 27730 27750 -450 288 11,195 +178  
Dec23 230405 28030 28030 27540 27540 -440 18 31,420 +223  
Total Volume and Open Interest 35,698 296,496 +3,767  
Nikkei 225(CME) Yen
Jun23 230405 28110 28140 27570 27695 -395 19,666 36,604 +270  
Sep23 230405 27830 28045 27545 27630 -395 0 37 +0  
Dec23 230405 27425 27425 27425 27425 -395        
Total Volume and Open Interest 19,711 36,670 +259  
Nikkei 225(CME) e-Mini Yen
Jun23 230405 27700 27700 27700 27700 -390        
Sep23 230405 27630 27630 27630 27630 -400        
Dec23 230405 27430 27430 27430 27430 -390        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Apr23 230405 7343.5 7367.5 7308.5 7324.0 -31.0 57,062 231,748 +6,050  
May23 230405 7247.0 7251.0 7247.0 7251.0 -30.5 2 2 +2  
Jun23 230405 7195.0 7206.0 7191.5 7201.5 -32.0 7 1,595 +87  
Sep23 230405 7248.0 7248.0 7248.0 7248.0 -32.0        
Dec23 230405 7288.5 7288.5 7288.5 7288.5 -31.0        
Mar24 230405 7336.5 7336.5 7336.5 7336.5 -35.5        
Total Volume and Open Interest 57,071 233,346 +6,139  
Hang Seng Index(HKFE) Weekly Monthly
Apr23 230404 20470 20555 20159 20302 -157 104,339 109,725 +3,549  
May23 230404 20455 20529 20142 20275 -155 557 1,357 -33  
Jun23 230404 20378 20459 20080 20221 -151 119 9,457 +25  
Total Volume and Open Interest 105,049 131,041 +3,560  
DAX(EUREX) Weekly Monthly
Jun23 230405 15770.0 15787.0 15628.0 15648.0 -118.0 59,481 75,285 +1,011  
Sep23 230405 15871.0 15871.0 15773.0 15773.0 -120.0 6 147 +1  
Dec23 230405 15925.0 15925.0 15925.0 15925.0 -126.0 2 3 +2  
Total Volume and Open Interest 59,489 75,435 +1,014  
Mini-DAX(EUREX)
Jun23 230405 15769.0 15788.0 15628.0 15648.0 -118.0 39,751 13,566 +620  
Sep23 230405 15876.0 15887.0 15773.0 15773.0 -120.0 20 45 -2  
Dec23 230405 15925.0 15925.0 15925.0 15925.0 -126.0        
Total Volume and Open Interest 39,771 13,611 +618  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun23 230405 4261 4265 4229 4235 -28 782,463 3,635,775 +2,619  
Sep23 230405 4278 4278 4258 4258 -29 10 23,127 +0  
Dec23 230405 4280 4280 4280 4280 -30 2,800 46,008 +2,301  
Total Volume and Open Interest 785,273 3,707,517 +4,920  
Swiss Market Index(EUREX) Weekly Monthly
Jun23 230405 10950 11044 10937 11023 +59 30,036 137,782 -8,830  
Sep23 230405 11035 11054 11031 11054 +55 10 87 -9  
Dec23 230405 11092 11092 11092 11092 +53 0 344 +0  
Total Volume and Open Interest 30,046 138,213 -8,839  
FT-SE 100(EURONEXT) Weekly Monthly
Jun23 230405 7643.50 7674.00 7631.50 7646.50 +9.50 83,984 597,915 +3,187  
Sep23 230405 7648.00 7659.00 7646.00 7649.00 +6.00 89 703 +87  
Dec23 230405 7686.00 7686.00 7686.00 7686.00 +6.00 0 8 +0  
Total Volume and Open Interest 84,073 598,626 +3,274  
SPI 200(SFE) Weekly Monthly
Jun23 230405 7265.0 7294.0 7236.0 7261.0 -3.0 41,021 238,640 -7,967  
Sep23 230405 7214.0 7214.0 7214.0 7214.0 -3.0 0 7 +0  
Dec23 230405 7195.0 7195.0 7195.0 7195.0 -3.0        
Total Volume and Open Interest 41,315 239,322 -7,769  
FTSE MIB(ISE)
Jun23 230405 26505.00 26600.00 26295.00 26377.00 -184.00 13,691 88,566 +915  
Sep23 230405 26500.00 26530.00 26444.00 26444.00 -184.00 27 264 +7  
Dec23 230405 26466.00 26466.00 26466.00 26466.00 -189.00 1 4 +1  
Total Volume and Open Interest 13,719 88,834 +923  
KOSPI 200(KFE)
Jun23 230405 324.00 325.75 322.95 325.75 +2.05 217,240 318,675 +384  
Sep23 230405 324.90 327.20 324.90 327.20 +2.30 174 20,217 -10  
Dec23 230405 328.00 335.00 327.15 328.70 +1.80 6 28,240 +9  
Total Volume and Open Interest 217,420 384,186 +390  
GSCI(CME) Weekly Monthly
Apr23 230405 588.00 590.25 586.65 590.25 +2.05 15 567 +4  
May23 230405 587.75 587.75 587.75 587.75 +2.05        
Jun23 230405 590.25 590.25 590.25 590.25 +7.05        
Total Volume and Open Interest 15 567 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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